佳世達 (2352)-華南永昌-朴子券商分點個股進出

台股 » 個股 » 佳世達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

佳世達

(2352)

可現股當沖

股價
39.65
漲跌
▼0.70
漲幅
-1.73%
成交量
14,180張
產業
上市電腦週邊類股
1112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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1.1	40.11	0	0.00	39.65	1.1	14,240	0.01%
2024/05/30	3	40.25	0	0.00	40.35	3	14,088	0.02%
2024/05/29	5.3	40.98	5.6	40.93	40.80	-0.3	13,999	0.00%
2024/05/28	2	40.20	0	0.00	40.25	2	13,766	0.01%
2024/05/27	10.1	40.26	3.2	40.37	40.00	6.9	13,725	0.05%
2024/05/24	2	39.70	0	0.00	39.60	2	13,345	0.01%
2024/05/23	1	39.50	0	0.00	39.40	1	13,214	0.01%
2024/05/22	6	39.69	3	39.60	40.20	3	12,983	0.02%
2024/05/21	1	39.25	1.4	39.41	39.90	-0.4	12,769	0.00%
2024/05/20	5.2	38.58	4	39.11	38.95	1.2	12,733	0.01%
2024/05/17	1.3	39.01	1.1	38.77	38.70	0.2	12,342	0.00%
2024/05/16	16.2	39.17	0	0.00	39.10	16.2	12,161	0.13%
2024/05/15	1.2	39.88	0	0.00	39.25	1.2	12,262	0.01%
2024/05/14	0	0.00	3	39.95	39.90	-3	12,357	-0.02%
2024/05/13	0	0.00	1	40.40	40.20	-1	12,378	-0.01%
2024/05/09	2	39.95	0	0.00	40.00	2	12,404	0.02%
2024/05/08	3.2	39.62	0	0.00	39.60	3.2	12,444	0.03%
2024/05/07	21.1	39.85	3	39.98	40.40	18.1	12,360	0.15%
2024/05/06	2.2	40.29	0	0.00	40.30	2.2	12,394	0.02%
2024/05/03	3	41.80	2.2	42.14	41.25	0.8	12,220	0.01%
2024/05/02	11.2	41.97	0	41.65	41.40	11.2	12,107	0.09%
2024/04/30	0	0.00	1	41.80	41.40	-1	12,062	-0.01%
2024/04/26	23	41.35	0.3	41.45	41.60	22.7	12,303	0.18%
2024/04/25	20	41.30	0.3	41.70	41.35	19.7	12,331	0.16%
2024/04/24	1.1	41.57	0	0.00	41.80	1.1	12,374	0.01%
2024/04/23	0.1	41.60	0.4	41.69	41.55	-0.3	12,446	0.00%
2024/04/22	0	0.00	21	41.36	41.10	-21	12,461	-0.17%
2024/04/19	2.1	40.21	3	39.85	40.50	-0.9	12,394	-0.01%
2024/04/18	1.2	40.89	5	40.85	41.05	-3.8	12,211	-0.03%
2024/04/17	10	41.25	0	0.00	41.20	10	12,172	0.08%
2024/04/16	18	41.09	1.1	41.00	40.70	16.9	12,247	0.14%
2024/04/15	3.3	42.08	0	0.00	42.10	3.3	12,390	0.03%
2024/04/12	5.6	42.69	2	42.55	42.40	3.6	12,451	0.03%
2024/04/11	0.1	43.05	0	0.00	43.05	0.1	12,671	0.00%
2024/04/10	0	0.00	5	43.27	43.15	-5	13,092	-0.04%
2024/04/09	1.2	43.08	0	0.00	43.05	1.2	13,384	0.01%
2024/04/08	2.1	43.39	0	0.00	43.40	2.1	13,817	0.02%
2024/04/03	2.2	42.90	0	0.00	43.25	2.2	14,777	0.01%
2024/04/02	1	43.60	0	0.00	43.10	1	14,836	0.01%
2024/04/01	2.4	44.11	2	43.65	43.55	0.4	14,853	0.00%
2024/03/29	1.1	44.55	4.7	44.52	44.65	-3.6	14,720	-0.02%
2024/03/28	6	44.71	0.1	44.85	44.85	5.9	14,275	0.04%
2024/03/27	8.2	44.13	3	44.15	44.75	5.2	14,148	0.04%
2024/03/26	6	43.99	0	0.00	44.05	6	14,105	0.04%
2024/03/25	3	44.23	0	0.00	44.45	3	14,035	0.02%
2024/03/22	4.5	44.27	11.1	44.32	44.45	-6.6	13,992	-0.05%
2024/03/21	8	43.84	22	44.05	44.05	-14	13,803	-0.10%
2024/03/20	16.2	44.27	8	44.50	43.25	8.2	13,642	0.06%
2024/03/19	0	0.00	3.2	43.64	43.70	-3.2	13,258	-0.02%
2024/03/18	6.2	42.33	9	42.01	42.55	-2.8	12,854	-0.02%
2024/03/15	9.3	42.93	0	0.00	42.55	9.3	12,639	0.07%
2024/03/14	3.1	43.73	0	0.00	43.70	3.1	12,350	0.03%
2024/03/13	0.2	44.00	5	44.20	43.80	-4.8	12,226	-0.04%
2024/03/12	13	43.69	0	0.00	44.40	13	12,024	0.11%
2024/03/11	6.3	43.13	2	43.30	43.25	4.3	11,753	0.04%
2024/03/08	9.1	43.89	2	43.90	43.70	7.1	11,681	0.06%
2024/03/07	17.5	44.60	1.3	44.33	44.55	16.2	11,620	0.14%
2024/03/06	27.3	45.48	1	45.60	45.05	26.3	11,570	0.23%
2024/03/05	3	47.30	0.1	47.25	47.25	2.9	11,275	0.03%
2024/03/04	0	0.00	10	46.90	46.80	-10	11,300	-0.09%
2024/03/01	0	0.00	1	47.00	46.95	-1	11,321	-0.01%
2024/02/29	11.1	46.09	0	0.00	46.15	11.1	11,530	0.10%
2024/02/27	0.2	46.40	0	0.00	46.10	0.2	11,532	0.00%
2024/02/26	47	46.47	1	46.70	46.60	46	11,548	0.40%
2024/02/23	10	46.95	0.1	47.15	46.40	9.9	11,657	0.08%
2024/02/22	4	47.24	34	47.08	47.20	-30	11,735	-0.26%
2024/02/21	76.1	47.31	55.1	47.08	46.90	21	11,766	0.18%
2024/02/20	1	48.10	2	48.00	47.80	-1	11,702	-0.01%
2024/02/19	1	48.25	0	0.00	47.95	1	11,813	0.01%
2024/02/16	0.1	48.55	42.2	49.61	48.15	-42.1	11,825	-0.36%
2024/02/15	4.1	46.94	5	46.35	47.60	-0.9	11,530	-0.01%
2024/02/02	71	47.64	10	47.50	47.50	61	11,582	0.53%
2024/02/01	5	46.95	0	0.00	47.05	5	11,613	0.04%
2024/01/31	0.1	46.80	4.1	46.67	46.50	-4	11,687	-0.03%
2024/01/30	1	47.00	1	46.95	46.80	0	11,657	0.00%
2024/01/29	0	0.00	5.1	47.05	47.00	-5.1	11,656	-0.04%
2024/01/26	1	45.60	0	0.00	45.60	1	11,486	0.01%
2024/01/25	0	0.00	6	45.99	45.90	-6	11,523	-0.05%
2024/01/24	1	46.55	0	0.00	46.15	1	11,577	0.01%
2024/01/23	2	46.88	1	46.50	46.80	1	11,619	0.01%
2024/01/22	5	46.91	63.1	47.00	47.05	-58.1	11,573	-0.50%
2024/01/19	2	45.20	0.1	45.30	45.45	1.9	11,377	0.02%
2024/01/18	0.1	44.10	0	0.00	44.40	0.1	11,380	0.00%
2024/01/17	0	0.00	4	45.05	44.20	-4	11,388	-0.04%
2024/01/12	0	0.00	0.1	45.90	45.50	-0.1	11,785	0.00%
2024/01/11	1	45.95	0.3	45.87	45.95	0.7	11,889	0.01%
2024/01/10	51	45.30	0	0.00	45.55	51	12,077	0.42%
2024/01/09	31	46.81	85.6	46.48	46.65	-54.6	12,025	-0.45%
2024/01/08	17	47.40	16	47.25	47.20	1	11,828	0.01%
2024/01/05	11.1	47.23	19.1	47.01	47.30	-8	11,647	-0.07%
2024/01/04	18	46.99	49.2	47.18	46.95	-31.2	11,432	-0.27%
2024/01/03	69.2	45.66	0	0.00	45.25	69.2	11,202	0.62%
2024/01/02	80.5	47.30	3.1	47.22	46.80	77.4	10,870	0.71%
2023/12/29	9.3	47.96	117.9	47.38	48.00	-108.6	10,395	-1.04%	大賣/鉅額交易
2023/12/28	15	45.13	0	0.00	44.45	15	9,444	0.16%
2023/12/27	7	45.84	24	45.48	45.60	-17	9,333	-0.18%
2023/12/26	5	45.05	1	44.85	45.10	4	9,236	0.04%
2023/12/22	1	44.10	0	0.00	44.70	1	9,193	0.01%
2023/12/21	4	44.04	1	44.25	44.30	3	9,129	0.03%
2023/12/20	2	43.25	2	43.85	43.95	0	9,035	0.00%
2023/12/19	14.3	42.76	1	43.00	42.95	13.3	8,887	0.15%
2023/12/18	0.1	43.85	6	43.81	43.80	-5.9	8,709	-0.07%
2023/12/15	7	44.57	14.5	44.10	44.20	-7.5	8,673	-0.09%
2023/12/14	8	44.57	0	0.00	44.50	8	8,620	0.09%
2023/12/13	1	44.10	1	44.45	44.15	0	8,563	0.00%
2023/12/12	5	44.78	5	44.35	44.00	0	8,703	0.00%
2023/12/11	0	0.00	6	44.15	44.00	-6	8,714	-0.07%
2023/12/08	5	43.90	0	0.00	43.90	5	8,994	0.06%
2023/12/07	4	44.00	0	0.00	44.00	4	9,137	0.04%
2023/12/06	1	43.70	15	44.05	44.05	-14	9,534	-0.15%
2023/12/05	0.1	43.85	1.5	43.82	43.85	-1.5	9,553	-0.02%
2023/12/04	2	44.82	2.1	44.63	44.35	-0.1	9,565	0.00%
2023/12/01	2	44.40	3.7	44.63	44.65	-1.7	9,562	-0.02%
2023/11/30	0	0.00	1	43.90	43.75	-1	9,452	-0.01%
2023/11/29	0	0.00	0.1	43.95	43.70	-0.1	9,497	0.00%
2023/11/28	3	43.35	1	43.50	43.40	2	9,533	0.02%
2023/11/27	19	43.93	3.1	44.12	43.55	15.9	9,531	0.17%
2023/11/24	6.2	42.83	0	0.00	42.80	6.2	9,350	0.07%
2023/11/23	1	43.00	2	43.20	43.05	-1	9,372	-0.01%
2023/11/22	6.1	42.88	0	0.00	42.70	6.1	9,457	0.06%
2023/11/21	1.2	43.54	0	0.00	43.35	1.2	9,398	0.01%
2023/11/20	11.1	43.57	0	0.00	43.85	11.1	9,419	0.12%
2023/11/17	1	43.80	1	43.80	43.70	0	9,351	0.00%
2023/11/16	23	44.03	3	43.94	43.90	20	9,369	0.21%
2023/11/15	0.1	45.25	17	45.26	45.25	-16.9	9,248	-0.18%
2023/11/14	4	44.25	0	0.00	44.60	4	9,286	0.04%
2023/11/13	12	45.50	4	44.40	44.20	8	9,378	0.09%
2023/11/10	15.1	45.32	5	45.90	45.05	10.1	9,439	0.11%
2023/11/09	0	46.28	4.3	46.69	46.55	-4.3	9,392	-0.05%
2023/11/08	0	0.00	16.1	45.48	45.80	-16.1	9,369	-0.17%
2023/11/07	19	45.27	8.2	44.86	45.30	10.8	9,362	0.12%
2023/11/06	3	44.28	0	44.05	44.65	3	9,541	0.03%
2023/11/03	0	0.00	0.1	44.10	43.85	-0.1	9,720	0.00%
2023/11/01	4	43.13	0.1	43.20	43.60	3.9	10,662	0.04%
2023/10/31	1.2	42.50	0	0.00	42.35	1.2	11,148	0.01%
2023/10/26	1	43.50	1	43.80	43.55	0	12,293	0.00%
2023/10/25	0	0.00	2	44.65	43.85	-2	12,463	-0.02%
2023/10/24	12	43.45	0	0.00	43.55	12	12,541	0.10%
2023/10/23	0	0.00	2.1	44.55	44.25	-2.1	12,740	-0.02%
2023/10/20	5	44.75	28.1	44.86	44.95	-23.1	12,896	-0.18%
2023/10/19	1	42.80	20	42.97	43.40	-19	12,974	-0.15%
2023/10/18	41.1	42.34	0	43.80	41.55	41.1	13,284	0.31%
2023/10/17	12	44.25	0.1	44.10	43.90	11.9	13,775	0.09%
2023/10/16	0	0.00	3	45.60	45.25	-3	14,401	-0.02%
2023/10/13	0	0.00	7	44.70	44.75	-7	15,653	-0.04%
2023/10/12	4	44.73	0	0.00	44.40	4	16,153	0.02%
2023/10/11	0.1	45.55	9.1	45.72	45.60	-9	16,641	-0.05%
2023/10/04	16	43.83	1.5	43.97	44.15	14.5	17,417	0.08%
2023/10/03	25	45.01	0	0.00	44.85	25	17,366	0.14%
2023/10/02	0	0.00	1	45.00	45.45	-1	17,494	-0.01%
2023/09/27	0	0.00	1.1	44.42	44.85	-1.1	17,561	-0.01%
2023/09/26	1.2	44.04	0	0.00	43.85	1.2	17,618	0.01%
2023/09/25	1	45.00	0	0.00	44.85	1	17,695	0.01%
2023/09/22	0.5	44.90	3.1	43.74	44.95	-2.6	17,751	-0.01%
2023/09/21	3.1	43.82	20	43.80	44.25	-16.9	17,808	-0.09%
2023/09/20	0.1	44.90	0	0.00	44.40	0.1	17,856	0.00%
2023/09/19	3	45.68	4	45.95	45.45	-1	18,142	-0.01%
2023/09/18	10	45.40	0	0.00	45.30	10	18,189	0.05%
2023/09/15	11.1	46.24	11.2	45.84	46.05	-0.1	18,267	0.00%
2023/09/14	2	45.90	6	45.80	45.80	-4	18,289	-0.02%
2023/09/13	2.2	45.80	2.1	45.82	45.75	0.1	18,316	0.00%
2023/09/12	1	44.00	1.1	44.80	44.95	-0.1	18,345	0.00%
2023/09/11	10.2	44.49	0	0.00	43.80	10.2	18,431	0.06%
2023/09/07	3.1	45.00	0	0.00	44.90	3.1	18,504	0.02%
2023/09/06	3.1	45.52	2	45.43	45.35	1.1	18,694	0.01%
2023/09/05	0.1	45.90	2.1	46.08	45.90	-2	18,981	-0.01%
2023/09/04	2	44.95	4	44.90	45.40	-2	19,220	-0.01%
2023/09/01	0	0.00	0.1	45.40	44.90	-0.1	19,258	0.00%
2023/08/31	5	44.30	0.2	44.75	44.85	4.8	19,216	0.02%
2023/08/30	1	44.60	0	0.00	44.60	1	19,340	0.01%
2023/08/29	1.2	43.80	1	44.05	44.05	0.2	19,387	0.00%
2023/08/28	21.1	44.13	0	0.00	43.80	21.1	19,534	0.11%
2023/08/25	4.1	44.95	0	0.00	45.10	4.1	19,731	0.02%
2023/08/24	1.1	45.85	2.1	46.20	45.55	-1	19,742	-0.01%
2023/08/23	1	45.30	2	45.33	45.45	-1	19,684	-0.01%
2023/08/21	0	0.00	1	45.30	45.15	-1	19,751	-0.01%
2023/08/18	1.2	45.95	1.4	44.99	44.60	-0.2	19,749	0.00%
2023/08/17	1	45.30	7.2	45.20	45.35	-6.2	19,727	-0.03%
2023/08/16	1	44.50	2	44.40	44.65	-1	19,836	-0.01%
2023/08/15	4	44.88	0.2	44.95	44.75	3.8	19,913	0.02%
2023/08/14	2.2	43.47	3	44.04	43.55	-0.8	19,895	0.00%
2023/08/11	4	43.84	1	43.70	43.90	3	19,950	0.02%
2023/08/10	6.3	43.91	0.1	44.55	44.15	6.2	19,992	0.03%
2023/08/09	7.3	44.93	1.1	44.42	45.15	6.2	19,771	0.03%
2023/08/08	7.4	46.06	2	45.94	45.85	5.4	19,621	0.03%
2023/08/07	4.1	47.83	2.9	48.14	48.20	1.2	19,273	0.01%
2023/08/04	12.5	44.47	264.1	45.63	45.10	-251.6	18,987	-1.33%	大賣/鉅額交易
2023/08/02	16.2	46.81	1	48.20	46.80	15.2	18,881	0.08%
2023/08/01	10.3	48.69	3	48.37	48.50	7.3	18,467	0.04%
2023/07/31	4.2	50.13	12.2	50.20	49.75	-8.1	18,312	-0.04%
2023/07/28	3.2	50.63	2.1	51.14	51.50	1	18,069	0.01%
2023/07/27	7.1	51.70	1	51.70	51.50	6.1	17,921	0.03%
2023/07/26	10.3	51.81	1.1	52.26	52.00	9.2	18,047	0.05%
2023/07/25	1	53.10	26	52.86	52.70	-25	18,018	-0.14%
2023/07/24	2.1	53.85	1.1	52.52	52.40	1.1	17,858	0.01%
2023/07/21	24.2	52.45	1.2	52.07	52.20	23	17,547	0.13%
2023/07/20	19.3	54.17	24.2	57.00	54.10	-4.9	17,135	-0.03%
2023/07/19	7	58.30	13.1	58.37	59.70	-6.1	16,425	-0.04%
2023/07/18	35.6	60.86	8.3	61.23	57.20	27.3	15,737	0.17%
2023/07/17	11	58.91	8.5	58.11	59.10	2.5	14,368	0.02%
2023/07/14	11	52.78	12.4	53.21	53.80	-1.4	13,857	-0.01%
2023/07/13	21.2	51.66	29.3	51.18	50.20	-8.1	13,228	-0.06%
2023/07/12	21.1	48.33	53.2	48.29	48.85	-32.1	12,542	-0.26%
2023/07/11	5	47.15	0.1	46.80	47.00	4.9	12,331	0.04%
2023/07/07	2	45.38	0	0.00	46.00	2	12,350	0.02%
2023/07/06	33	46.50	0	0.00	46.40	33	12,275	0.27%
2023/07/05	0	0.00	4	47.30	47.50	-4	12,239	-0.03%
2023/07/04	1.1	47.55	1	47.25	47.60	0.1	12,289	0.00%
2023/07/03	3	47.22	1.1	47.44	47.40	1.9	12,416	0.02%
2023/06/30	2	45.70	0	0.00	45.90	2	12,346	0.02%
2023/06/29	31	45.32	1	45.75	45.80	30	12,342	0.24%
2023/06/28	1	45.00	0	0.00	45.10	1	12,329	0.01%
2023/06/27	34.2	44.86	4	45.28	44.80	30.2	12,316	0.24%
2023/06/26	62.1	46.92	0.1	47.05	46.45	62	12,032	0.52%
2023/06/21	2	47.60	0	0.00	47.65	2	11,943	0.02%
2023/06/20	32.1	46.30	5.2	46.75	46.80	26.9	11,815	0.23%
2023/06/19	4.2	47.25	1	47.30	47.05	3.2	11,601	0.03%
2023/06/16	5.1	47.43	2	47.73	47.95	3.1	11,483	0.03%
2023/06/15	9	48.63	101	48.35	48.40	-92	11,175	-0.82%	大賣/
2023/06/14	4	47.66	5.2	47.90	48.65	-1.2	10,970	-0.01%
2023/06/13	7.2	46.88	8.2	47.28	47.40	-1	10,787	-0.01%
2023/06/12	3.1	45.79	1.2	45.32	45.65	1.9	10,575	0.02%
2023/06/09	2.4	44.82	4.3	45.24	45.40	-1.9	10,331	-0.02%
2023/06/08	0	0.00	0.1	43.35	43.30	-0.1	9,974	0.00%
2023/06/07	3	42.20	4	42.15	42.30	-1	9,707	-0.01%
2023/06/06	10	42.15	1.3	42.34	42.35	8.7	9,733	0.09%
2023/06/05	3	42.08	12	42.39	42.50	-9	9,817	-0.09%
2023/06/02	15	42.26	1	42.30	42.40	14	9,832	0.14%
2023/06/01	23.1	41.85	1.1	42.14	41.95	22	9,787	0.22%
2023/05/31	4.4	42.05	5.3	42.33	42.15	-0.9	9,556	-0.01%
2023/05/30	1	40.55	1.3	40.01	40.35	-0.3	9,242	0.00%
2023/05/29	2	40.20	2	40.10	40.20	0	9,177	0.00%
2023/05/26	53	39.07	2.1	39.30	39.50	50.9	9,074	0.56%
2023/05/25	2.1	38.96	2	39.05	38.95	0.1	8,991	0.00%
2023/05/24	0	0.00	1	38.50	38.50	-1	8,894	-0.01%
2023/05/23	4.1	38.10	1	38.00	38.05	3.1	8,852	0.04%
2023/05/22	2	38.40	5.2	38.82	38.45	-3.2	8,791	-0.04%
2023/05/19	6.2	38.14	41.3	37.56	38.20	-35.1	8,516	-0.41%
2023/05/18	1	37.15	187.1	37.23	37.10	-186.1	8,251	-2.26%	大賣/鉅額交易
2023/05/17	7	37.04	6	37.03	37.25	1	8,158	0.01%
2023/05/16	0	0.00	4	36.24	36.30	-4	7,898	-0.05%
2023/05/15	10	35.40	0	0.00	35.85	10	7,760	0.13%
2023/05/11	0	0.00	1	36.10	35.35	-1	7,636	-0.01%
2023/05/10	1	35.90	51	35.95	36.00	-50	7,564	-0.66%
2023/05/09	10	35.87	4.2	35.67	35.75	5.8	7,316	0.08%
2023/05/08	1	34.10	0	0.00	34.20	1	6,881	0.01%
2023/05/05	36.3	34.54	3.1	35.24	34.20	33.3	6,797	0.49%
2023/05/04	0.1	35.50	1	35.30	35.45	-0.9	6,575	-0.01%
2023/05/03	2	35.28	0	0.00	35.45	2	6,520	0.03%
2023/05/02	0	0.00	1.5	35.39	35.55	-1.5	6,494	-0.02%
2023/04/28	4.1	34.68	20.3	34.21	34.60	-16.2	6,273	-0.26%
2023/04/27	1.1	33.68	1.1	33.70	33.50	0	5,980	0.00%
2023/04/26	4	32.93	3	32.97	33.20	1	5,804	0.02%
2023/04/25	10	32.50	0	0.00	32.50	10	5,637	0.18%
2023/04/24	20	32.85	0	0.00	32.70	20	5,570	0.36%
2023/04/19	20	32.75	0	0.00	32.80	20	5,381	0.37%
2023/04/13	0	0.00	2	33.25	33.10	-2	5,239	-0.04%
2023/04/12	0	0.00	1	33.15	33.25	-1	5,286	-0.02%
2023/04/11	0	0.00	4	32.88	32.85	-4	5,231	-0.08%
2023/04/10	0.1	32.30	12	32.39	32.30	-11.9	5,158	-0.23%
2023/04/07	3	32.68	57.2	32.89	32.35	-54.2	5,111	-1.06%
2023/04/06	1	32.35	6.1	32.33	32.30	-5.1	5,034	-0.10%
2023/03/29	0.3	31.30	41	31.15	31.35	-40.7	4,963	-0.82%
2023/03/28	3.1	30.98	3.6	30.88	30.80	-0.5	5,002	-0.01%
2023/03/27	4	31.40	2	31.30	31.40	2	5,080	0.04%
2023/03/24	10.1	30.90	3	30.90	30.90	7.1	5,143	0.14%
2023/03/23	8	30.65	0	0.00	30.75	8	5,097	0.16%
2023/03/22	0	0.00	1	30.60	30.60	-1	5,056	-0.02%
2023/03/21	0	30.40	0	0.00	30.20	0	5,018	0.00%
2023/03/20	0	0.00	1.1	30.26	30.25	-1.1	4,993	-0.02%
2023/03/16	20.2	30.00	6	29.69	29.70	14.2	4,942	0.29%
2023/03/15	20	30.05	1	30.25	30.05	19	4,923	0.39%
2023/03/14	30.1	30.20	0	0.00	30.25	30.1	4,956	0.61%
2023/03/13	11.1	30.05	2	30.48	30.50	9.1	5,193	0.18%
2023/03/10	35.1	30.50	1	30.45	30.60	34.1	5,170	0.66%
2023/03/09	5	30.96	2.2	31.22	30.70	2.8	5,145	0.05%
2023/03/08	6.6	30.25	5	30.50	30.90	1.6	4,982	0.03%
2023/03/07	2	29.78	1	29.95	30.05	1	4,828	0.02%
2023/03/06	0	0.00	0.1	30.70	30.55	-0.1	4,618	0.00%
2023/03/03	30	30.25	9	30.37	30.40	21	4,559	0.46%
2023/03/02	22	30.40	0	0.00	30.35	22	4,550	0.48%
2023/03/01	30	30.25	0	0.00	30.25	30	4,525	0.66%
2023/02/24	151.1	30.03	13	30.00	30.00	138.1	4,494	3.07%	大買/鉅額交易
2023/02/23	63	30.07	3	30.10	29.95	60	4,513	1.33%
2023/02/22	30	29.35	0	0.00	29.60	30	4,484	0.67%
2023/02/20	0	0.00	5	29.75	29.90	-5	4,677	-0.11%
2023/02/16	1	28.85	0	0.00	28.85	1	4,677	0.02%
2023/02/15	0	0.00	3	29.05	28.80	-3	4,731	-0.06%
2023/02/13	5	28.60	2	28.95	28.65	3	4,736	0.06%
2023/02/09	10	29.20	0	0.00	29.15	10	4,847	0.21%
2023/02/08	1	28.80	0	0.00	29.15	1	4,808	0.02%
2023/02/07	0	0.00	1	28.80	28.70	-1	4,727	-0.02%
2023/02/02	1	28.70	0	0.00	28.60	1	4,654	0.02%
2023/02/01	1	28.65	0	0.00	28.35	1	4,621	0.02%
2023/01/31	1	28.30	1.1	28.40	28.30	-0.1	4,605	0.00%
2023/01/12	0.1	27.95	0	0.00	27.75	0.1	4,919	0.00%
2023/01/10	0	0.00	1	28.05	28.00	-1	5,006	-0.02%
2023/01/09	0	0.00	5	27.85	27.90	-5	5,224	-0.10%
2023/01/06	1	27.20	395	27.20	27.70	-394	5,240	-7.52%	大賣/鉅額交易
2022/12/30	1	28.15	0	0.00	28.15	1	5,493	0.02%
2022/12/29	0	0.00	1	28.05	27.90	-1	5,381	-0.02%
2022/12/28	1	27.55	2	27.80	27.60	-1	5,330	-0.02%
2022/12/26	0.1	28.00	1.1	28.04	27.85	-1	5,284	-0.02%
2022/12/23	0	0.00	8	27.38	27.50	-8	5,304	-0.15%
2022/12/22	0.1	27.20	1	27.05	27.05	-0.9	5,341	-0.02%
2022/12/21	0.1	26.45	0	0.00	26.45	0.1	5,206	0.00%
2022/12/20	5.1	26.51	0	0.00	26.40	5.1	5,113	0.10%
2022/12/19	6.2	26.60	1	27.05	27.00	5.2	5,024	0.10%
2022/12/16	3.2	26.97	3	27.15	26.85	0.2	4,843	0.00%
2022/12/13	2	27.90	0	0.00	27.75	2	4,653	0.04%
2022/12/12	0	0.00	0.2	27.85	27.85	-0.2	4,641	0.00%
2022/12/09	1	27.40	2	27.55	27.80	-1	4,673	-0.02%
2022/12/07	4	27.36	0	0.00	27.35	4	4,695	0.09%
2022/12/06	6.1	27.46	0	0.00	27.40	6.1	4,613	0.13%
2022/12/05	17.1	27.80	0	0.00	27.80	17.1	4,534	0.38%
2022/12/02	0	0.00	5	28.80	28.95	-5	4,327	-0.12%
2022/12/01	0	0.00	1	28.55	28.45	-1	4,304	-0.02%
2022/11/30	10.1	28.10	0	0.00	28.10	10.1	4,288	0.24%
2022/11/28	2	28.13	0	0.00	28.15	2	4,276	0.05%
2022/11/25	0.1	28.40	0	0.00	28.20	0.1	4,279	0.00%
2022/11/24	10	28.70	0	0.00	28.50	10	4,270	0.23%
2022/11/22	1	28.85	0	0.00	28.85	1	4,291	0.02%
2022/11/18	1	28.55	0.1	28.55	28.65	0.9	4,252	0.02%
2022/11/17	0	28.65	4.2	28.90	28.95	-4.2	4,229	-0.10%
2022/11/16	0	28.30	5	28.37	28.60	-5	4,117	-0.12%
2022/11/15	2	27.70	3.1	27.70	27.85	-1.1	4,018	-0.03%
2022/11/14	3	27.23	52	27.25	27.30	-49	3,957	-1.24%
2022/11/11	0	0.00	1.1	27.33	27.05	-1.1	3,917	-0.03%
2022/11/10	0	0.00	2	26.90	27.00	-2	3,889	-0.05%
2022/11/08	3	26.55	0	0.00	26.50	3	3,917	0.08%
2022/11/07	3	27.13	6	26.75	27.00	-3	3,873	-0.08%
2022/11/04	0	0.00	2	25.45	25.50	-2	3,820	-0.05%
2022/11/02	2	25.20	1	25.05	25.20	1	4,078	0.02%
2022/11/01	1	24.65	0	0.00	24.75	1	4,078	0.02%
2022/10/31	0	0.00	1	24.55	24.55	-1	4,077	-0.02%
2022/10/28	1.1	24.07	0	0.00	24.20	1.1	4,113	0.03%
2022/10/25	3.1	24.66	0	0.00	24.45	3.1	4,165	0.07%
2022/10/24	3.1	25.35	1	26.05	25.00	2.1	4,164	0.05%
2022/10/21	10.1	25.77	0	0.00	25.65	10.1	4,257	0.24%
2022/10/20	3	26.60	2	27.53	26.50	1	4,359	0.02%
2022/10/19	2.1	26.85	0.1	27.00	26.70	2	4,243	0.05%
2022/10/18	0	0.00	1	27.55	27.15	-1	4,320	-0.02%
2022/10/17	0	0.00	3.3	26.84	27.40	-3.3	4,539	-0.07%
2022/10/13	1.1	26.04	0	0.00	25.50	1.1	4,653	0.02%
2022/10/12	16	26.50	0	0.00	26.45	16	4,780	0.33%
2022/10/11	1	27.05	6	27.85	27.20	-5	4,849	-0.10%
2022/10/07	0	0.00	5	27.35	27.30	-5	4,792	-0.10%
2022/10/06	0.1	27.60	0	0.00	27.45	0.1	4,873	0.00%
2022/10/04	0	0.00	2.3	27.42	27.40	-2.3	4,963	-0.05%
2022/10/03	4	27.00	0	0.00	27.10	4	4,993	0.08%
2022/09/30	10	27.55	0	0.00	27.10	10	5,021	0.20%
2022/09/29	0	0.00	21.2	28.19	28.20	-21.2	4,982	-0.42%
2022/09/28	11.1	27.00	0	0.00	27.00	11.1	4,958	0.22%
2022/09/27	11.1	27.52	1	27.50	27.60	10.1	4,949	0.20%
2022/09/26	1	28.05	0	0.00	27.95	1	4,935	0.02%
2022/09/15	0	29.45	0	29.45	29.40	0	4,991	0.00%
2022/09/08	3	28.15	1.1	28.90	29.00	1.9	5,158	0.04%
2022/09/07	5.1	28.15	0	0.00	28.30	5.1	5,120	0.10%
2022/09/06	10	28.50	0	0.00	28.75	10	5,145	0.19%
2022/09/05	20	29.10	0	0.00	28.85	20	5,137	0.39%
2022/09/02	10	28.90	0	0.00	28.90	10	5,183	0.19%
2022/08/31	10	29.45	0	0.00	29.30	10	5,188	0.19%
2022/08/26	13	29.21	0	0.00	29.35	13	5,200	0.25%
2022/08/25	1	29.15	0	0.00	29.25	1	5,193	0.02%
2022/08/24	2	29.10	0	29.20	29.15	2	5,192	0.04%
2022/08/23	10	28.90	1	28.95	29.00	9	5,244	0.17%
2022/08/22	0	0.00	201.2	28.70	28.90	-201.2	5,242	-3.84%	大賣/鉅額交易
2022/08/18	0	28.50	0	0.00	28.70	0	5,273	0.00%
2022/08/16	11	28.40	11	28.27	28.15	0	5,296	0.00%
2022/08/11	1	27.10	0	0.00	27.05	1	5,265	0.02%
2022/08/10	70.1	27.25	0	0.00	27.10	70.1	5,257	1.33%
2022/08/09	12.1	27.14	160	27.70	27.70	-147.9	5,242	-2.82%	大賣/鉅額交易
2022/08/08	15	28.38	0	0.00	28.40	15	5,135	0.29%
2022/08/05	1	28.50	34.1	28.60	28.70	-33.1	5,203	-0.64%
2022/08/04	0.2	28.45	0	0.00	28.35	0.2	5,368	0.00%
2022/08/03	1.1	28.25	0	0.00	28.25	1.1	5,456	0.02%
2022/08/02	1	28.30	0	28.40	28.50	1	5,622	0.02%
2022/08/01	0.2	28.53	0	0.00	28.50	0.2	6,044	0.00%
2022/07/29	0.1	28.50	11	28.40	28.60	-10.9	6,041	-0.18%
2022/07/28	61	28.69	1	28.75	28.60	60	6,005	1.00%
2022/07/27	1.2	30.49	66	30.64	30.60	-64.8	5,880	-1.10%
2022/07/26	0	0.00	30	31.30	30.85	-30	5,742	-0.52%
2022/07/25	0.2	31.30	0.1	31.35	31.40	0.1	5,664	0.00%
2022/07/22	5.1	30.49	5	30.68	31.20	0.1	5,572	0.00%
2022/07/21	1	30.45	0	0.00	30.50	1	5,383	0.02%
2022/07/20	0	0.00	2	30.85	30.85	-2	5,246	-0.04%
2022/07/19	0.3	31.20	1.1	30.95	31.25	-0.8	5,154	-0.02%
2022/07/18	0	30.45	0	30.45	30.85	0	4,995	0.00%
2022/07/15	0	0.00	8	30.14	30.25	-8	4,885	-0.16%
2022/07/14	0	29.50	1	29.40	29.65	-1	4,833	-0.02%
2022/07/11	1	28.90	1	29.40	28.95	0	4,833	0.00%
2022/07/08	0	0.00	0	29.25	29.20	0	4,852	0.00%
2022/07/06	0	0.00	5	29.00	28.50	-5	4,919	-0.10%
2022/07/05	0	0.00	1	29.15	28.90	-1	4,986	-0.02%
2022/07/01	1.1	28.40	0	0.00	28.30	1.1	5,285	0.02%
2022/06/30	6.1	28.73	0	0.00	28.65	6.1	5,440	0.11%
2022/06/29	0	0.00	2	29.35	29.30	-2	5,447	-0.04%
2022/06/27	0	0.00	1	29.40	29.25	-1	5,735	-0.02%
2022/06/24	0	0.00	5	28.86	28.90	-5	5,759	-0.09%
2022/06/22	1.1	28.39	2	28.65	28.30	-0.9	5,812	-0.02%
2022/06/20	1	28.40	0.1	28.20	28.05	0.9	5,806	0.02%
2022/06/17	9	28.81	1	28.85	29.15	8	5,779	0.14%
2022/06/16	3	29.37	3	29.87	29.30	0	5,743	0.00%
2022/06/14	10.1	28.80	1	29.00	29.05	9.1	5,835	0.16%
2022/06/13	3.1	29.00	0	0.00	29.05	3.1	5,872	0.05%
2022/06/10	1	29.30	0	0.00	29.50	1	5,914	0.02%
2022/06/08	0	0.00	0	29.55	29.60	0	6,021	0.00%
2022/06/07	0	0.00	0.1	29.55	29.50	-0.1	6,187	0.00%
2022/06/06	1	29.60	0	0.00	29.40	1	6,236	0.02%
2022/06/02	1	29.10	0	0.00	29.00	1	6,420	0.02%
2022/06/01	0	0.00	0.1	29.15	29.10	-0.1	6,522	0.00%
2022/05/31	0	0.00	1	28.95	29.20	-1	6,576	-0.02%
2022/05/27	2	28.30	0.3	28.51	28.30	1.8	6,548	0.03%
2022/05/25	0	0.00	1	28.20	28.15	-1	6,603	-0.02%
2022/05/24	1	27.70	1	28.20	27.65	0	6,680	0.00%
2022/05/23	0	0.00	3	27.57	27.85	-3	6,664	-0.05%
2022/05/20	2	27.30	2	27.40	27.30	0	6,769	0.00%
2022/05/19	2.1	27.05	10	27.00	27.15	-7.9	6,944	-0.11%
2022/05/18	3	27.38	0	0.00	27.40	3	7,019	0.04%
2022/05/17	21.3	27.32	0	0.00	27.10	21.3	6,996	0.30%
2022/05/16	0	0.00	0.1	27.20	27.05	-0.1	6,967	0.00%
2022/05/12	22.2	26.95	0	0.00	26.75	22.2	6,896	0.32%
2022/05/11	10.3	27.91	0	0.00	27.85	10.3	6,733	0.15%
2022/05/10	8.3	28.23	1	28.50	28.50	7.3	6,696	0.11%
2022/05/09	27.1	29.45	61	29.06	28.90	-33.9	6,552	-0.52%
2022/05/06	0.1	32.20	1	31.60	32.00	-0.9	6,087	-0.02%
2022/05/05	10	32.20	1	32.10	32.15	9	6,081	0.15%
2022/05/04	10	31.55	0	0.00	31.75	10	6,123	0.16%
2022/05/03	0	0.00	3	31.50	31.55	-3	6,102	-0.05%
2022/04/27	11	31.28	0	0.00	31.15	11	6,177	0.18%
2022/04/25	12.2	31.81	1	31.95	31.80	11.2	6,167	0.18%
2022/04/22	2	32.48	2	32.70	32.70	0	6,123	0.00%
2022/04/20	10.1	32.85	0	0.00	32.70	10.1	6,144	0.16%
2022/04/18	11	32.74	52	33.00	32.70	-41	6,143	-0.67%
2022/04/15	0	0.00	11	33.53	33.50	-11	6,137	-0.18%
2022/04/13	0	0.00	3	33.00	33.05	-3	6,263	-0.05%
2022/04/12	12.1	32.86	13	32.94	32.90	-0.9	6,273	-0.01%
2022/04/11	2.1	33.42	0	0.00	33.40	2.1	6,235	0.03%
2022/04/08	10	34.25	105	34.01	34.15	-95	6,231	-1.52%	大賣/
2022/04/07	0.8	33.50	0	0.00	33.05	0.8	6,096	0.01%
2022/04/06	5	33.96	4.2	33.95	34.20	0.8	5,967	0.01%
2022/04/01	1	33.25	0.3	33.23	33.25	0.7	5,793	0.01%
2022/03/31	0	0.00	2.1	33.40	33.25	-2.1	5,785	-0.04%
2022/03/30	10	32.70	7.2	32.70	32.85	2.8	5,616	0.05%
2022/03/29	0	32.45	2	32.50	32.40	-2	5,503	-0.04%
2022/03/25	0	0.00	12	32.31	32.25	-12	5,431	-0.22%
2022/03/24	0	0.00	150	32.27	32.30	-150	5,442	-2.76%	大賣/鉅額交易
2022/03/22	0	32.30	1	32.20	32.35	-1	5,504	-0.02%
2022/03/21	2.3	32.32	1.1	32.34	32.30	1.2	5,516	0.02%
2022/03/18	0	0.00	0.2	32.20	31.95	-0.2	5,513	0.00%
2022/03/17	0	0.00	17	31.90	31.90	-17	5,493	-0.31%
2022/03/16	0.1	31.65	5	31.95	31.70	-4.9	5,468	-0.09%
2022/03/15	0.1	31.94	1	31.85	31.70	-0.9	5,479	-0.02%
2022/03/14	1	32.05	30.1	32.07	32.20	-29.1	5,519	-0.53%
2022/03/11	2	31.90	0.1	31.95	31.90	1.9	5,597	0.03%
2022/03/10	17	32.13	19	31.86	31.95	-2	5,648	-0.04%
2022/03/09	151	31.10	45.1	31.13	31.35	105.9	5,530	1.91%	大買/鉅額交易
2022/03/08	11.1	31.59	6	31.05	30.95	5.1	5,570	0.09%
2022/03/07	12.1	31.50	0	0.00	31.50	12.1	5,408	0.22%
2022/03/04	40	32.00	3	32.08	32.05	37	5,447	0.68%
2022/03/03	0	0.00	52	31.67	31.90	-52	5,460	-0.95%
2022/03/02	0	0.00	1	31.45	31.65	-1	5,512	-0.02%
2022/03/01	1	31.40	0	0.00	31.50	1	5,556	0.02%
2022/02/25	10.1	30.88	9	30.87	30.70	1.1	5,560	0.02%
2022/02/24	31.5	31.16	22	30.91	30.90	9.5	5,619	0.17%
2022/02/23	7	31.78	5	31.70	31.65	2	5,610	0.04%
2022/02/22	14.1	31.76	3.3	31.82	31.50	10.8	5,758	0.19%
2022/02/21	5	32.08	11	32.13	32.10	-6	5,946	-0.10%
2022/02/18	12	31.22	3.2	31.05	31.50	8.8	5,901	0.15%
2022/02/17	50.1	30.95	12	30.95	30.90	38.1	5,946	0.64%
2022/02/16	0	0.00	1	30.90	30.95	-1	6,506	-0.02%
2022/02/15	21	30.70	1	30.60	30.60	20	6,581	0.30%
2022/02/14	7	30.45	0	0.00	30.45	7	6,652	0.11%
2022/02/11	0	0.00	6	30.81	30.90	-6	6,826	-0.09%
2022/02/10	25	31.07	0	0.00	30.90	25	6,851	0.36%
2022/02/09	20	30.51	0	0.00	30.50	20	6,831	0.29%
2022/02/07	1	30.20	4	30.00	30.35	-3	6,871	-0.04%
2022/01/26	0.1	29.80	100	29.87	29.65	-99.9	6,913	-1.44%
2022/01/25	10	30.00	5	29.95	29.90	5	6,995	0.07%
2022/01/24	1	30.15	107	30.20	30.15	-106	7,134	-1.49%	大賣/鉅額交易
2022/01/21	14	31.20	5	30.60	30.55	9	7,102	0.13%
2022/01/20	3	31.10	20	31.20	31.10	-17	7,112	-0.24%
2022/01/19	0	0.00	5	31.00	30.95	-5	7,096	-0.07%
2022/01/18	1	31.30	15.1	31.15	31.00	-14.1	7,135	-0.20%
2022/01/14	3.1	30.50	15	30.50	30.50	-11.9	7,055	-0.17%
2022/01/13	10	30.70	20	30.70	30.65	-10	7,178	-0.14%
2022/01/12	47	30.79	0	0.00	30.75	47	7,258	0.65%
2022/01/11	0	0.00	5	30.90	30.95	-5	7,381	-0.07%
2022/01/10	20	31.00	2	30.70	31.00	18	7,484	0.24%
2022/01/07	1	30.50	6	30.50	30.50	-5	7,483	-0.07%
2022/01/06	32	31.03	3	30.93	30.85	29	7,539	0.38%
2022/01/04	0	0.00	2	30.60	30.55	-2	7,673	-0.03%
2022/01/03	0	0.00	5	30.59	30.75	-5	7,732	-0.06%
2021/12/30	0	0.00	25	30.48	30.45	-25	7,654	-0.33%
2021/12/29	1	30.20	0	0.00	30.25	1	7,681	0.01%
2021/12/27	1	30.25	1	30.30	30.25	0	7,666	0.00%
2021/12/23	0	0.00	1	30.10	30.05	-1	7,734	-0.01%
2021/12/22	0	0.00	3	30.10	29.95	-3	7,769	-0.04%
2021/12/20	9	29.63	0	0.00	29.60	9	7,821	0.12%
2021/12/17	4.1	29.85	0	0.00	29.60	4.1	7,787	0.05%
2021/12/16	4	29.98	0	0.00	29.90	4	7,720	0.05%
2021/12/15	0.1	29.80	0	0.00	29.75	0.1	7,809	0.00%
2021/12/14	1	29.85	2	29.75	29.75	-1	7,823	-0.01%
2021/12/13	0	0.00	56	30.26	30.10	-56	7,769	-0.72%
2021/12/10	1	30.40	2	30.33	30.25	-1	7,868	-0.01%
2021/12/09	2	30.30	34	30.28	30.35	-32	7,853	-0.41%
2021/12/08	0	0.00	10.1	30.10	30.20	-10.1	7,818	-0.13%
2021/12/07	0.1	30.10	1	30.25	30.00	-0.9	7,835	-0.01%
2021/12/06	43.1	30.49	7	30.36	30.25	36.1	7,739	0.47%
2021/12/03	1	29.35	13.2	29.91	29.95	-12.2	7,715	-0.16%
2021/12/02	44	29.43	21	29.44	29.25	23	7,714	0.30%
2021/12/01	3	29.55	0	0.00	29.60	3	7,710	0.04%
2021/11/30	62	29.73	10	29.65	29.50	52	7,696	0.68%
2021/11/29	25.2	29.66	0	0.00	29.65	25.2	7,594	0.33%
2021/11/26	1.2	29.83	27.7	29.87	29.65	-26.5	7,539	-0.35%
2021/11/25	0.1	30.05	50	30.01	30.00	-49.9	7,504	-0.66%
2021/11/24	0	0.00	2	30.00	30.10	-2	7,514	-0.03%
2021/11/23	22	30.18	22	30.20	29.90	0	7,562	0.00%
2021/11/22	36	30.39	0	0.00	30.15	36	7,486	0.48%
2021/11/19	5.1	30.33	0	0.00	30.10	5.1	7,413	0.07%
2021/11/18	11.2	30.81	24	30.86	30.50	-12.8	7,288	-0.18%
2021/11/17	11	31.89	3	31.70	31.70	8	7,033	0.11%
2021/11/16	40	31.15	4	31.20	31.15	36	6,964	0.52%
2021/11/15	91.4	31.35	139	32.28	31.20	-47.6	6,874	-0.69%	大賣/
2021/11/12	0	0.00	7.1	33.35	33.55	-7.1	6,410	-0.11%
2021/11/11	25	33.34	1	33.10	33.25	24	6,493	0.37%
2021/11/10	5	32.60	2.2	32.90	33.05	2.8	6,621	0.04%
2021/11/09	5	32.25	1	32.15	32.25	4	6,867	0.06%
2021/11/08	1	32.30	0	0.00	32.25	1	7,240	0.01%
2021/11/05	2	31.85	2	32.08	32.10	0	7,237	0.00%
2021/11/04	48	32.15	35	32.14	32.10	13	7,218	0.18%
2021/11/03	0	0.00	5	31.87	32.00	-5	7,202	-0.07%
2021/11/02	11	32.00	16	31.69	31.60	-5	7,169	-0.07%
2021/11/01	0	0.00	4.1	31.58	31.60	-4.1	7,064	-0.06%
2021/10/29	112.1	30.90	12	31.07	31.00	100.1	6,989	1.43%	大買/
2021/10/28	61	31.13	1	31.25	31.00	60	6,978	0.86%
2021/10/27	0	0.00	51	30.95	30.90	-51	6,956	-0.73%
2021/10/26	30.1	30.92	45	31.02	30.85	-14.9	6,981	-0.21%
2021/10/25	1	30.30	48	30.28	30.55	-47	6,947	-0.68%
2021/10/22	2	30.43	0	0.00	30.40	2	7,048	0.03%
2021/10/21	8	30.82	3	30.80	30.45	5	7,083	0.07%
2021/10/20	0	0.00	11	30.82	30.85	-11	6,955	-0.16%
2021/10/19	26	30.43	6	30.57	30.15	20	6,885	0.29%
2021/10/18	69	30.62	0	0.00	30.00	69	6,848	1.01%
2021/10/15	10	30.35	3	30.43	30.30	7	6,962	0.10%
2021/10/14	1.1	29.93	10	30.15	29.90	-8.9	7,036	-0.13%
2021/10/13	11	30.37	9.1	30.29	30.40	2	7,032	0.03%
2021/10/12	6	30.54	31.1	30.06	29.90	-25.1	7,006	-0.36%
2021/10/08	54	29.39	5.1	29.39	29.65	49	6,844	0.72%
2021/10/07	1	28.85	3	29.03	29.00	-2	6,811	-0.03%
2021/10/06	90	28.82	42.1	28.83	28.75	47.9	6,902	0.69%
2021/10/05	1	27.65	0	0.00	28.20	1	7,103	0.01%
2021/10/04	3.1	27.84	0	0.00	27.85	3.1	7,330	0.04%
2021/10/01	1.1	28.16	0	0.00	28.35	1.1	7,387	0.01%
2021/09/30	1	28.75	0	0.00	28.65	1	7,487	0.01%
2021/09/29	2	28.70	40	28.60	28.75	-38	7,755	-0.49%
2021/09/28	10	29.25	45	29.05	29.10	-35	7,794	-0.45%
2021/09/27	17	29.23	4	29.09	29.05	13	7,826	0.17%
2021/09/24	35	28.79	0	0.00	28.70	35	7,923	0.44%
2021/09/23	25	28.65	0	0.00	28.55	25	8,004	0.31%
2021/09/22	2	28.43	0	0.00	28.70	2	8,067	0.02%
2021/09/17	2.2	28.58	0	0.00	28.75	2.2	7,988	0.03%
2021/09/16	2	28.90	0	0.00	28.75	2	8,021	0.02%
2021/09/15	1	29.20	4	29.19	29.25	-3	8,042	-0.04%
2021/09/14	1	28.60	0	0.00	28.40	1	7,913	0.01%
2021/09/13	6	28.70	20	28.50	28.50	-14	7,927	-0.18%
2021/09/10	3	28.80	9	28.91	28.80	-6	7,954	-0.08%
2021/09/09	26	27.73	0	0.00	27.80	26	7,923	0.33%
2021/09/08	5.1	28.06	0	0.00	27.80	5.1	7,947	0.06%
2021/09/07	5.2	28.40	2	28.40	28.40	3.2	7,956	0.04%
2021/09/06	32.1	28.71	52	29.19	28.70	-20	7,949	-0.25%
2021/09/01	1	29.70	1	29.70	29.75	0	7,887	0.00%
2021/08/31	1	29.40	6	29.38	29.75	-5	7,891	-0.06%
2021/08/30	1	29.70	5	30.10	29.80	-4	8,070	-0.05%
2021/08/27	3	29.88	3	30.10	29.85	0	8,065	0.00%
2021/08/26	2	29.33	0	0.00	29.35	2	8,071	0.02%
2021/08/25	5	29.21	0	0.00	29.20	5	8,142	0.06%
2021/08/24	2.2	29.09	0	0.00	29.05	2.2	8,198	0.03%
2021/08/23	0	0.00	1	29.30	29.30	-1	8,299	-0.01%
2021/08/19	16	28.65	0	0.00	28.60	16	8,321	0.19%
2021/08/18	2.1	28.21	2	28.90	29.25	0.1	8,350	0.00%
2021/08/16	6	29.84	1.1	29.64	29.60	4.9	8,321	0.06%
2021/08/13	13	30.87	0.1	31.25	30.75	13	8,186	0.16%
2021/08/12	13	30.42	2.1	30.76	31.15	11	7,875	0.14%
2021/08/11	0	0.00	4	29.15	29.40	-4	7,649	-0.05%
2021/08/10	10	29.85	6	30.02	29.80	4	7,798	0.05%
2021/08/09	11	30.09	6	30.00	29.95	5	8,100	0.06%
2021/08/05	0	0.00	0.1	30.20	30.15	-0.1	8,602	0.00%
2021/08/04	4	29.85	3	29.80	30.30	1	9,085	0.01%
2021/08/02	2	29.78	5	29.90	29.90	-3	9,419	-0.03%
2021/07/29	2	29.45	5	29.65	29.75	-3	9,713	-0.03%
2021/07/28	20.2	28.93	14	29.29	29.30	6.2	9,813	0.06%
2021/07/27	13	29.81	5.2	30.10	29.75	7.8	10,083	0.08%
2021/07/26	2	29.55	6	29.82	29.75	-4	10,347	-0.04%
2021/07/23	5	29.35	3	29.30	29.30	2	10,519	0.02%
2021/07/22	31	29.25	0	0.00	29.25	31	10,649	0.29%
2021/07/21	7	30.26	1.1	30.44	30.35	5.9	10,715	0.06%
2021/07/20	5.1	31.00	0	0.00	31.00	5.1	10,631	0.05%
2021/07/19	0.1	31.85	0	0.00	31.50	0.1	10,664	0.00%
2021/07/15	3	31.90	0	0.00	32.10	3	11,510	0.03%
2021/07/13	0	0.00	40	32.19	32.15	-40	12,121	-0.33%
2021/07/12	42	32.92	0.1	32.10	32.05	41.9	12,257	0.34%
2021/07/09	3	32.55	4.1	32.15	32.45	-1.1	12,282	-0.01%
2021/07/08	1	31.55	1	31.90	31.65	0	12,636	0.00%
2021/07/07	17	31.53	6	31.45	31.30	11	12,999	0.08%
2021/07/06	151	32.02	47	32.27	31.95	104	13,254	0.78%	大買/鉅額交易
2021/07/05	0.1	31.25	5	31.05	31.15	-4.9	13,198	-0.04%
2021/07/02	1	30.60	0	0.00	30.60	1	13,335	0.01%
2021/07/01	3	30.95	1	31.00	30.55	2	13,533	0.01%
2021/06/30	0	0.00	2	30.85	30.80	-2	13,636	-0.01%
2021/06/29	0.1	30.65	3	30.68	30.60	-2.9	13,985	-0.02%
2021/06/28	2	30.58	2	30.65	30.60	0	14,395	0.00%
2021/06/25	0	0.00	7	30.77	30.50	-7	14,954	-0.05%
2021/06/24	0	0.00	5	30.75	30.75	-5	15,883	-0.03%
2021/06/23	1.1	30.30	0	0.00	30.25	1.1	16,208	0.01%
2021/06/22	0	0.00	14	30.04	29.90	-14	16,617	-0.08%
2021/06/18	10	30.45	0	0.00	30.10	10	17,023	0.06%
2021/06/17	1	30.00	0	0.00	30.10	1	17,183	0.01%
2021/06/16	2	29.88	164	30.07	29.55	-162	17,257	-0.94%	大賣/鉅額交易
2021/06/11	1	30.05	4	30.05	30.05	-3	17,378	-0.02%
2021/06/10	1	30.00	5	30.12	30.10	-4	17,515	-0.02%
2021/06/09	8	30.16	0	0.00	29.90	8	17,581	0.05%
2021/06/08	1	30.05	1	30.20	30.20	0	17,668	0.00%
2021/06/07	9	30.00	0	0.00	29.95	9	17,826	0.05%
2021/06/03	2	31.00	4	30.95	31.00	-2	17,894	-0.01%
2021/06/02	7.1	30.35	0	0.00	30.50	7.1	18,106	0.04%
2021/06/01	0	0.00	2	30.90	31.05	-2	18,227	-0.01%
2021/05/31	1	30.50	1	30.55	30.70	0	18,334	0.00%
2021/05/28	3	30.15	4	30.20	30.15	-1	18,468	-0.01%
2021/05/27	3	29.80	0	0.00	29.75	3	19,507	0.02%
2021/05/26	0	0.00	4	30.09	30.15	-4	19,901	-0.02%
2021/05/25	1	29.85	11.1	29.88	30.00	-10.1	20,179	-0.05%
2021/05/24	2	29.25	2	29.40	29.25	0	20,225	0.00%
2021/05/21	23	29.03	0	0.00	28.90	23	20,231	0.11%
2021/05/20	6.1	28.87	2	29.30	28.55	4.1	20,304	0.02%
2021/05/19	5	29.09	5	28.55	29.10	0	20,264	0.00%
2021/05/18	22	27.32	20	28.80	29.00	2	20,194	0.01%
2021/05/17	1.3	27.01	8	26.96	26.40	-6.7	20,191	-0.03%
2021/05/14	4.3	29.37	0	0.00	29.00	4.3	20,192	0.02%
2021/05/13	8.5	29.77	6	29.29	29.45	2.5	20,296	0.01%
2021/05/12	40.5	29.66	9	30.78	29.75	31.5	20,617	0.15%
2021/05/11	79	32.33	6	32.47	31.60	73	20,316	0.36%
2021/05/10	53	34.01	5	34.40	34.25	48	20,280	0.24%
2021/05/07	2	34.25	1	33.60	34.65	1	20,649	0.00%
2021/05/06	8	32.71	33	33.15	32.95	-25	20,804	-0.12%
2021/05/05	2	33.55	1	33.60	32.80	1	21,078	0.00%
2021/05/04	25	32.07	3	32.87	32.95	22	21,597	0.10%
2021/05/03	58	34.87	0	0.00	34.45	58	21,508	0.27%
2021/04/29	47	36.76	13	36.65	36.40	34	21,402	0.16%
2021/04/28	7	35.99	1	36.05	36.10	6	21,304	0.03%
2021/04/27	1	36.35	3	35.82	35.85	-2	21,562	-0.01%
2021/04/26	5	36.21	1	36.30	36.20	4	21,556	0.02%
2021/04/23	60	36.04	2.1	35.96	35.95	57.9	21,587	0.27%
2021/04/22	92	37.36	7	36.15	35.95	85	21,581	0.39%
2021/04/21	5	37.55	34	37.81	38.05	-29	21,139	-0.14%
2021/04/20	0	0.00	5.2	36.54	36.85	-5.2	20,848	-0.02%
2021/04/19	2	35.90	87	34.92	35.55	-85	20,669	-0.41%
2021/04/16	3	33.88	41	34.12	34.40	-38	20,450	-0.19%
2021/04/15	20	33.50	5	33.90	33.55	15	20,507	0.07%
2021/04/14	134	33.52	1	33.10	33.25	133	20,490	0.65%	大買/鉅額交易
2021/04/13	4	35.17	158.1	35.10	34.85	-154.1	20,289	-0.76%	大賣/鉅額交易
2021/04/12	18	35.38	36	35.47	35.55	-18	20,074	-0.09%
2021/04/09	3	34.62	0	0.00	34.20	3	20,143	0.01%
2021/04/08	16	34.32	4	34.25	34.40	12	20,148	0.06%
2021/04/07	8	33.92	8	34.02	34.40	0	20,061	0.00%
2021/04/06	11	33.14	0	0.00	33.50	11	20,166	0.05%
2021/04/01	59.1	33.43	102	33.36	33.45	-42.9	20,616	-0.21%	大賣/
2021/03/31	3	34.15	23	34.01	34.25	-20	20,691	-0.10%
2021/03/30	2	33.50	23	33.39	33.70	-21	20,291	-0.10%
2021/03/29	5	32.47	103.7	32.47	32.85	-98.7	19,854	-0.50%	大賣/
2021/03/26	16	30.84	14	30.78	30.75	2	19,058	0.01%
2021/03/25	6	30.69	21	30.90	31.10	-15	19,119	-0.08%
2021/03/24	13	30.07	75	30.40	30.25	-62	20,082	-0.31%
2021/03/23	9	30.46	23	30.87	30.80	-14	20,283	-0.07%
2021/03/22	9	30.30	10	30.24	30.60	-1	20,104	0.00%
2021/03/19	58	29.41	1	29.55	29.65	57	20,035	0.28%
2021/03/18	5	29.40	0	0.00	29.70	5	20,072	0.02%
2021/03/17	2	29.10	5	29.05	29.15	-3	20,141	-0.01%
2021/03/16	0	0.00	6	29.27	29.25	-6	20,266	-0.03%
2021/03/15	7	29.26	0	0.00	29.30	7	20,348	0.03%
2021/03/12	31	29.61	0	0.00	29.60	31	20,569	0.15%
2021/03/11	2	29.68	3	29.78	29.70	-1	21,248	0.00%
2021/03/10	4	29.35	4	29.43	29.65	0	22,156	0.00%
2021/03/09	4	29.00	4	28.63	29.10	0	22,273	0.00%
2021/03/08	2	28.90	4	28.93	28.70	-2	22,364	-0.01%
2021/03/05	2	29.38	6.1	29.45	29.45	-4.1	22,239	-0.02%
2021/03/04	25	29.84	4	30.19	29.85	21	22,448	0.09%
2021/03/03	19	29.76	36	30.18	30.20	-17	22,374	-0.08%
2021/03/02	33	31.25	15	31.21	29.60	18	22,208	0.08%
2021/02/26	10	30.43	18	30.57	30.55	-8	21,313	-0.04%
2021/02/25	7	29.97	22	29.92	30.20	-15	21,061	-0.07%
2021/02/24	1	29.35	1	29.75	29.25	0	20,892	0.00%
2021/02/23	2	29.25	32	29.02	29.25	-30	20,855	-0.14%
2021/02/22	5	28.80	16	29.16	29.30	-11	21,031	-0.05%
2021/02/19	1	28.50	101	28.35	28.45	-100	21,000	-0.48%	大賣/
2021/02/18	8	28.23	11	28.32	28.35	-3	21,202	-0.01%
2021/02/17	12.2	28.34	11	28.22	28.20	1.2	21,471	0.01%
2021/02/05	17	28.65	5	28.39	28.35	12	21,551	0.06%
2021/02/04	7	29.31	4	29.35	29.35	3	21,889	0.01%
2021/02/03	44	29.61	12	29.57	29.70	32	21,666	0.15%
2021/02/02	5	28.88	6	28.46	28.45	-1	21,157	0.00%
2021/02/01	5	28.06	2	28.28	28.25	3	20,955	0.01%
2021/01/29	7	29.21	4	30.00	28.65	3	20,698	0.01%
2021/01/28	0	0.00	20	29.23	29.20	-20	20,230	-0.10%
2021/01/27	1	29.35	39	29.41	29.30	-38	19,928	-0.19%
2021/01/26	7	28.95	20	29.00	29.00	-13	19,458	-0.07%
2021/01/25	3	27.00	8	27.66	27.95	-5	18,812	-0.03%
2021/01/22	4	27.08	7	27.08	27.30	-3	18,572	-0.02%
2021/01/21	2	26.38	1	26.75	26.55	1	18,374	0.01%
2021/01/20	7	26.51	3	26.35	26.05	4	18,264	0.02%
2021/01/19	2	27.25	2	27.60	27.25	0	17,872	0.00%
2021/01/18	7	26.84	5	27.37	27.65	2	17,741	0.01%
2021/01/15	16	27.79	3	27.68	27.70	13	17,549	0.07%
2021/01/14	0	0.00	1	28.25	28.25	-1	17,397	-0.01%
2021/01/13	8	27.91	1	28.25	27.95	7	17,307	0.04%
2021/01/12	6.3	27.98	10	27.85	27.70	-3.7	17,157	-0.02%
2021/01/11	6	28.32	122	28.50	28.60	-116	16,925	-0.69%	大賣/鉅額交易
2021/01/08	28.2	28.03	13	27.98	28.00	15.2	16,791	0.09%
2021/01/07	9	28.99	22	28.88	28.75	-13	16,496	-0.08%
2021/01/06	7	29.27	34	29.57	28.85	-27	16,243	-0.17%
2021/01/05	14	29.23	11	29.17	29.20	3	15,862	0.02%
2021/01/04	13	29.85	16	29.65	29.30	-3	15,667	-0.02%
2020/12/31	6	28.80	7	28.82	28.95	-1	15,254	-0.01%
2020/12/30	16	28.44	6	28.37	28.50	10	14,998	0.07%
2020/12/29	20	28.63	3	29.05	28.50	17	14,895	0.11%
2020/12/28	20	29.03	107	29.09	29.05	-87	14,549	-0.60%	大賣/
2020/12/25	8	27.99	35	27.96	27.85	-27	13,866	-0.19%
2020/12/23	1	26.45	20	26.60	26.50	-19	13,382	-0.14%
2020/12/22	6	26.78	2	26.73	26.35	4	13,307	0.03%
2020/12/21	176	27.14	1	26.80	26.90	175	13,149	1.33%	大買/鉅額交易
2020/12/18	77	28.19	48	28.48	27.25	29	12,771	0.23%
2020/12/17	5	26.62	25	26.72	27.45	-20	11,400	-0.18%
2020/12/16	15	26.72	5	26.77	26.60	10	11,046	0.09%
2020/12/15	1	26.50	6	26.36	26.35	-5	10,945	-0.05%
2020/12/14	6	26.44	8	26.44	26.45	-2	10,820	-0.02%
2020/12/11	4	25.95	0	0.00	26.00	4	10,828	0.04%
2020/12/10	1	26.30	30	26.25	26.05	-29	10,675	-0.27%
2020/12/09	5	26.25	5	26.60	26.65	0	10,476	0.00%
2020/12/08	15	25.86	2	25.80	26.05	13	10,338	0.13%
2020/12/07	59	26.15	3	26.23	25.95	56	10,089	0.56%
2020/12/04	34	26.09	37	26.00	26.75	-3	9,398	-0.03%
2020/12/03	1	24.75	3	24.25	24.85	-2	8,515	-0.02%
2020/12/02	2	24.20	3	24.13	24.30	-1	8,753	-0.01%
2020/12/01	4	23.35	0	0.00	23.85	4	9,240	0.04%
2020/11/30	92	23.34	1	23.55	23.50	91	9,303	0.98%
2020/11/27	0	0.00	2	22.85	22.95	-2	8,903	-0.02%
2020/11/26	10	22.80	212	22.87	22.80	-202	8,808	-2.29%	大賣/鉅額交易
2020/11/25	1	22.80	4	22.84	22.75	-3	8,779	-0.03%
2020/11/24	0	0.00	1	22.50	22.65	-1	8,602	-0.01%
2020/11/23	0	0.00	8	22.52	22.60	-8	8,485	-0.09%
2020/11/20	0	0.00	5	21.90	21.90	-5	8,305	-0.06%
2020/11/19	2	21.80	0	0.00	21.50	2	8,265	0.02%
2020/11/18	0	0.00	2	21.73	21.70	-2	8,107	-0.02%
2020/11/17	0	0.00	77	21.50	21.50	-77	8,033	-0.96%
2020/11/16	0	0.00	100	21.35	21.35	-100	7,940	-1.26%
2020/11/13	0	0.00	7	20.60	20.70	-7	7,761	-0.09%
2020/11/12	1	20.50	1	20.80	20.50	0	7,722	0.00%
2020/11/11	30	19.63	2	19.50	19.80	28	7,174	0.39%
2020/11/10	0	0.00	10	19.45	19.35	-10	7,118	-0.14%
2020/11/06	2	19.20	0	0.00	19.05	2	6,996	0.03%
2020/11/04	0	0.00	5	19.15	19.15	-5	7,170	-0.07%
2020/11/03	0	0.00	1	19.15	19.05	-1	7,165	-0.01%
2020/10/28	10	19.20	0	0.00	19.20	10	7,306	0.14%
2020/10/27	0	0.00	2	19.30	19.40	-2	7,327	-0.03%
2020/10/26	0	0.00	1	19.35	19.40	-1	7,310	-0.01%
2020/10/21	0	0.00	2	19.10	19.10	-2	7,377	-0.03%
2020/10/20	0	0.00	20	19.10	19.05	-20	7,427	-0.27%
2020/10/19	2	19.00	0	0.00	19.00	2	7,483	0.03%
2020/10/16	20	19.00	1	19.00	18.85	19	7,583	0.25%
2020/10/14	2	18.85	0	0.00	18.80	2	7,667	0.03%
2020/10/13	1	18.80	0	0.00	18.85	1	7,650	0.01%
2020/10/08	2	19.30	50	19.20	19.20	-48	7,606	-0.63%
2020/10/07	0	0.00	3	18.80	18.95	-3	7,539	-0.04%
2020/10/05	20	18.45	0	0.00	18.50	20	7,579	0.26%
2020/09/30	26	18.30	0	0.00	18.50	26	7,606	0.34%
2020/09/29	0	0.00	1	18.65	18.30	-1	7,637	-0.01%
2020/09/25	30	18.05	0	0.00	18.10	30	7,742	0.39%
2020/09/24	54	18.57	5	18.55	18.35	49	7,678	0.64%
2020/09/23	1	18.85	0	0.00	18.90	1	7,626	0.01%
2020/09/22	75	19.20	0	0.00	19.25	75	7,574	0.99%
2020/09/21	1	19.60	0	0.00	19.55	1	7,563	0.01%
2020/09/18	1	19.65	0	0.00	19.60	1	7,548	0.01%
2020/09/17	0	0.00	1	19.85	19.75	-1	7,595	-0.01%
2020/09/16	0	0.00	3	19.45	20.00	-3	7,555	-0.04%
2020/09/15	32	19.45	0	0.00	19.40	32	7,400	0.43%
2020/09/14	32	19.59	1	19.40	19.55	31	7,369	0.42%
2020/09/11	21	19.49	0	0.00	19.30	21	7,345	0.29%
2020/09/08	3	20.05	1	20.00	19.90	2	7,137	0.03%
2020/09/07	4	20.18	268	20.62	20.20	-264	6,994	-3.77%	大賣/鉅額交易
2020/09/04	20	19.48	6	19.63	20.00	14	6,565	0.21%
2020/09/03	2	19.15	1	19.20	19.30	1	5,979	0.02%
2020/09/02	6	18.65	6	18.64	18.60	0	5,798	0.00%
2020/09/01	1	18.60	0	0.00	18.65	1	5,857	0.02%
2020/08/28	100	18.65	2	18.68	18.70	98	5,904	1.66%
2020/08/27	1	19.05	0	0.00	18.70	1	6,005	0.02%
2020/08/26	46	18.95	5	19.00	19.10	41	5,930	0.69%
2020/08/25	205	19.34	3	19.22	18.95	202	5,909	3.42%	大買/鉅額交易
2020/08/24	72	19.04	2	19.28	19.15	70	5,801	1.21%
2020/08/21	0	0.00	2	18.68	18.75	-2	5,710	-0.04%
2020/08/20	13	18.71	1	18.40	18.20	12	5,652	0.21%
2020/08/19	22	18.84	4	19.20	19.30	18	5,462	0.33%
2020/08/18	23	18.97	2	19.10	18.75	21	5,268	0.40%
2020/08/17	0	0.00	3	18.62	18.70	-3	5,065	-0.06%
2020/08/14	3	18.25	20	18.20	18.15	-17	4,977	-0.34%
2020/08/13	2	18.00	0	0.00	18.00	2	5,006	0.04%
2020/08/11	3	18.12	0	0.00	18.05	3	5,041	0.06%
2020/08/10	2	18.20	2	18.25	18.25	0	5,027	0.00%
2020/08/07	0	0.00	2	17.70	17.60	-2	4,942	-0.04%
2020/08/06	0	0.00	3	17.78	17.80	-3	4,965	-0.06%
2020/08/05	2	17.60	7.1	17.64	17.65	-5.1	4,973	-0.10%
2020/08/04	2	17.20	7	17.26	17.40	-5	4,988	-0.10%
2020/07/30	0	0.00	1	16.85	16.90	-1	5,293	-0.02%
2020/07/29	0	0.00	2	16.85	16.75	-2	5,491	-0.04%
2020/07/28	8	16.69	0	0.00	16.50	8	5,586	0.14%
2020/07/27	6	16.98	0	0.00	16.75	6	5,688	0.11%
2020/07/24	2	17.35	5	17.15	17.25	-3	5,665	-0.05%
2020/07/23	3.2	17.78	1	17.80	17.75	2.2	5,690	0.04%
2020/07/22	1	18.55	0	0.00	18.55	1	5,680	0.02%
2020/07/21	5	18.55	1	18.35	18.35	4	5,608	0.07%
2020/07/17	2	18.30	0	0.00	18.30	2	5,601	0.04%
2020/07/16	0	0.00	3	18.40	18.35	-3	5,670	-0.05%
2020/07/13	1	18.50	13	18.55	18.50	-12	5,858	-0.20%
2020/07/10	2	18.30	0	0.00	18.25	2	5,942	0.03%
2020/07/09	4	18.90	2	18.90	18.60	2	5,945	0.03%
2020/07/08	1	18.65	5	18.60	18.75	-4	5,935	-0.07%
2020/07/07	15	18.79	9	18.62	18.60	6	5,920	0.10%
2020/07/06	7	18.48	33	18.54	18.55	-26	5,935	-0.44%
2020/07/03	1	18.05	0	0.00	18.00	1	5,996	0.02%
2020/07/02	1	17.90	0	0.00	17.95	1	6,069	0.02%
2020/06/30	5	17.75	0	0.00	17.65	5	6,247	0.08%
2020/06/29	2	17.65	1	17.60	17.65	1	6,280	0.02%
2020/06/24	11	17.85	2	17.88	17.90	9	6,292	0.14%
2020/06/23	0	0.00	3	17.55	17.65	-3	6,292	-0.05%
2020/06/22	0	0.00	4	17.60	17.60	-4	6,337	-0.06%
2020/06/18	2	17.35	5	17.35	17.35	-3	6,368	-0.05%
2020/06/12	3	16.90	0	0.00	17.35	3	6,710	0.04%
2020/06/11	36	17.76	0	0.00	17.40	36	6,715	0.54%
2020/06/10	31	18.30	1	18.30	18.05	30	6,679	0.45%
2020/06/09	0	0.00	1	17.65	17.70	-1	6,669	-0.01%
2020/06/08	2	17.55	2	17.65	17.75	0	6,723	0.00%
2020/06/05	5	17.41	15	17.35	17.35	-10	6,654	-0.15%
2020/06/03	15	17.12	5	17.10	17.20	10	6,726	0.15%
2020/05/28	0	0.00	0	16.65	16.65	0	6,605	0.00%
2020/05/26	1	16.60	0	0.00	16.60	1	6,729	0.01%
2020/05/22	0	0.00	2	16.55	16.50	-2	6,793	-0.03%
2020/05/21	0	0.00	5	16.85	16.85	-5	6,809	-0.07%
2020/05/14	50	16.40	0	0.00	16.20	50	6,621	0.76%
2020/05/12	12	16.55	1	16.65	16.70	11	6,518	0.17%
2020/05/11	1	16.70	0	0.00	16.65	1	6,488	0.02%
2020/05/08	2	16.73	0	0.00	16.60	2	6,413	0.03%
2020/05/05	0	0.00	3	16.85	17.15	-3	6,083	-0.05%
2020/05/04	2	16.65	0	0.00	16.65	2	5,930	0.03%
2020/04/30	0	0.00	3	16.90	16.95	-3	5,868	-0.05%
2020/04/29	0	0.00	1	16.65	16.65	-1	5,794	-0.02%
2020/04/27	1	16.25	2.1	16.16	16.30	-1.1	5,954	-0.02%
2020/04/22	0	0.00	21	15.60	15.65	-21	5,840	-0.36%
2020/04/21	1	15.70	8	15.80	15.70	-7	5,827	-0.12%
2020/04/17	7	16.64	0	0.00	16.35	7	5,771	0.12%
2020/04/16	0	0.00	1	16.50	16.50	-1	5,703	-0.02%
2020/04/15	1	16.80	3	16.75	16.75	-2	5,658	-0.04%
2020/04/13	5	16.10	0	0.00	16.10	5	5,595	0.09%
2020/04/10	2	16.20	0	0.00	16.20	2	5,589	0.04%
2020/04/09	3	16.00	10	16.00	16.10	-7	5,586	-0.13%
2020/04/08	15	15.92	1	16.20	16.10	14	5,506	0.25%
2020/04/07	8	15.45	0	0.00	15.45	8	5,353	0.15%
2020/04/06	25	15.37	0	0.00	15.40	25	5,288	0.47%
2020/04/01	0	0.00	2	15.50	15.45	-2	5,270	-0.04%
2020/03/31	21	15.40	0	0.00	14.80	21	5,177	0.41%
2020/03/27	2	15.25	0	0.00	15.10	2	5,654	0.04%
2020/03/24	1	14.40	2	14.40	14.35	-1	6,298	-0.02%
2020/03/20	5	14.10	0	0.00	14.25	5	6,392	0.08%
2020/03/19	2	13.65	0	0.00	13.50	2	6,331	0.03%
2020/03/16	0	0.00	20	16.18	15.85	-20	6,256	-0.32%
2020/03/13	4	15.69	11	15.57	16.00	-7	6,253	-0.11%
2020/03/12	2	17.50	1	17.10	17.10	1	6,174	0.02%
2020/03/11	0	0.00	1	18.35	18.05	-1	6,082	-0.02%
2020/03/10	7	18.05	0	0.00	18.15	7	6,105	0.11%
2020/03/09	1	18.25	0	0.00	18.15	1	6,020	0.02%
2020/03/03	30	18.95	0	0.00	18.85	30	6,021	0.50%
2020/03/02	5	18.40	0	0.00	18.40	5	6,040	0.08%
2020/02/27	5	19.10	0	0.00	18.75	5	6,019	0.08%
2020/02/26	0	0.00	3	19.30	19.25	-3	5,927	-0.05%
2020/02/24	10	19.70	3	19.60	19.55	7	5,909	0.12%
2020/02/21	0.3	19.85	0	0.00	19.85	0.3	5,867	0.01%
2020/02/19	1	19.90	0	0.00	19.85	1	5,881	0.02%
2020/02/12	1	20.05	0	0.00	20.10	1	6,196	0.02%
2020/02/06	0	0.00	20	20.15	20.20	-20	6,417	-0.31%
2020/02/04	1	19.95	0	0.00	20.05	1	6,526	0.02%
2020/01/31	2	20.00	0	0.00	20.20	2	6,832	0.03%
2020/01/30	0	0.00	5	20.00	19.75	-5	6,841	-0.07%
2020/01/20	5	21.55	1	21.50	21.55	4	6,660	0.06%
2020/01/16	0	21.25	0	0.00	21.30	0	6,768	0.00%
2020/01/14	5	21.45	1	21.45	21.45	4	7,103	0.06%
2020/01/08	0	0.00	16	20.66	20.60	-16	7,389	-0.22%
2020/01/02	0	0.00	10	21.30	21.30	-10	7,574	-0.13%
2019/12/31	0	0.00	41	21.16	21.30	-41	7,672	-0.53%
2019/12/26	0	0.00	10	21.50	21.40	-10	7,958	-0.13%
2019/12/25	12	21.65	0	0.00	21.65	12	8,196	0.15%
2019/12/24	0	0.00	4	21.33	21.45	-4	8,159	-0.05%
2019/12/23	12	21.15	11	21.15	20.85	1	8,026	0.01%
2019/12/20	6	21.22	32	21.30	20.80	-26	7,671	-0.34%
2019/12/19	3	20.88	0	0.00	20.80	3	7,354	0.04%
2019/12/18	0	0.00	10	21.10	21.00	-10	7,373	-0.14%
2019/12/17	32	21.16	0	0.00	21.10	32	7,370	0.43%
2019/12/13	11.5	21.09	0	0.00	21.10	11.5	7,297	0.16%
2019/12/12	18	21.05	0	0.00	21.10	18	7,341	0.25%
2019/12/11	10	21.40	2	21.35	21.20	8	7,241	0.11%
2019/12/09	20	21.55	6	21.60	21.35	14	7,202	0.19%
2019/12/06	0	0.00	1	21.75	21.70	-1	7,219	-0.01%
2019/12/05	1	21.80	1	21.80	21.75	0	7,309	0.00%
2019/12/04	2	21.83	0	0.00	21.85	2	7,393	0.03%
2019/11/29	1	22.25	0	0.00	22.10	1	8,292	0.01%
2019/11/25	40	22.25	0	0.00	22.15	40	8,632	0.46%
2019/11/21	0.3	22.15	0	0.00	22.15	0.3	8,599	0.00%
2019/11/15	1	22.30	0	0.00	22.25	1	8,560	0.01%
2019/11/14	26	22.55	0	0.00	22.50	26	8,548	0.30%
2019/11/13	0	0.00	3	22.75	22.80	-3	8,528	-0.04%
2019/11/12	7	22.35	0	0.00	22.80	7	8,517	0.08%
2019/11/11	0.5	22.10	3	22.15	22.10	-2.5	8,476	-0.03%
2019/11/06	20	23.20	0	0.00	23.00	20	8,306	0.24%
2019/11/01	4	22.98	2	22.85	22.90	2	8,104	0.02%
2019/10/30	106.2	22.95	1	22.95	22.80	105.2	7,919	1.33%	大買/鉅額交易
2019/10/24	0	0.00	3	22.62	22.65	-3	7,488	-0.04%
2019/10/23	0	0.00	1	22.70	22.75	-1	7,436	-0.01%
2019/10/22	0	0.00	1	22.70	22.60	-1	7,373	-0.01%
2019/10/21	1	22.10	0	0.00	22.35	1	7,249	0.01%
2019/10/07	0	0.00	50	22.10	22.15	-50	6,970	-0.72%
2019/10/04	80	22.29	1	22.10	22.10	79	6,860	1.15%
2019/10/02	0	0.00	1	22.05	21.90	-1	6,633	-0.02%
2019/10/01	0	0.00	2	21.90	21.85	-2	6,492	-0.03%
2019/09/24	1	21.30	4	21.38	21.25	-3	5,835	-0.05%
2019/09/23	1	21.25	0	0.00	21.40	1	5,758	0.02%
2019/09/20	0	0.00	20	21.00	21.10	-20	5,663	-0.35%
2019/09/17	0	0.00	2	21.00	21.15	-2	5,555	-0.04%
2019/09/16	0	0.00	1	21.15	21.05	-1	5,469	-0.02%
2019/09/12	0	0.00	5	21.35	21.15	-5	5,411	-0.09%
2019/09/11	0	0.00	18	21.20	21.30	-18	5,403	-0.33%
2019/09/10	0	0.00	50	21.20	21.15	-50	5,377	-0.93%
2019/09/09	1	21.60	2	21.60	21.40	-1	5,311	-0.02%
2019/09/06	30	21.40	22	21.38	21.35	8	5,345	0.15%
2019/09/05	0	0.00	2	21.40	21.20	-2	5,352	-0.04%
2019/09/04	2	21.15	1	21.50	21.50	1	4,988	0.02%
2019/09/03	1	20.45	5	20.39	20.35	-4	4,596	-0.09%
2019/09/02	1	20.50	2	20.48	20.55	-1	4,536	-0.02%
2019/08/23	0	0.00	0	19.40	19.50	0	4,190	0.00%
2019/08/22	0	0.00	0	19.40	19.40	0	4,230	0.00%
2019/08/14	4	19.35	0	0.00	19.15	4	4,182	0.10%
2019/08/06	1	18.75	0	0.00	18.85	1	4,152	0.02%
2019/07/30	5	19.40	0	0.00	19.30	5	4,260	0.12%
2019/07/25	1	19.60	0	0.00	19.60	1	4,206	0.02%
2019/07/24	1	19.55	0	0.00	19.50	1	4,188	0.02%
2019/07/23	0	0.00	0.1	20.20	20.25	-0.1	4,147	0.00%
2019/07/22	0	0.00	32	20.22	20.20	-32	4,071	-0.79%
2019/07/18	0	0.00	51	20.50	20.35	-51	3,976	-1.28%
2019/07/16	3	20.55	1	20.60	20.65	2	3,862	0.05%
2019/07/08	5	20.20	0	0.00	20.25	5	3,738	0.13%
2019/07/05	10	20.28	0	0.00	20.30	10	3,749	0.27%
2019/07/04	1	20.30	0	0.00	20.30	1	3,753	0.03%
2019/06/20	0	0.00	2	20.33	20.35	-2	3,907	-0.05%
2019/06/17	0	0.00	1	20.50	20.10	-1	4,090	-0.02%
2019/06/12	0	0.00	2	19.95	19.95	-2	3,970	-0.05%
2019/06/05	2	19.25	0	0.00	19.20	2	3,748	0.05%
2019/06/03	13	19.15	0	0.00	19.05	13	3,765	0.35%
2019/05/23	20	18.90	0	0.00	18.85	20	3,776	0.53%
2019/05/13	0	0.00	2	18.95	18.90	-2	3,849	-0.05%
2019/05/10	1	19.10	68	19.05	19.25	-67	3,860	-1.74%
2019/05/09	0	0.00	2	19.30	19.25	-2	3,880	-0.05%
2019/05/07	0	0.00	0	19.20	19.20	0	3,755	0.00%
2019/05/06	1	19.25	3	19.15	19.05	-2	3,768	-0.05%
2019/05/02	1	19.65	0	0.00	19.65	1	3,742	0.03%
2019/04/26	0	0.00	0.4	19.55	19.55	-0.4	3,753	-0.01%
2019/04/24	0	0.00	25	19.75	19.75	-25	3,762	-0.66%
2019/04/17	40	19.80	0	0.00	19.85	40	3,787	1.06%
2019/04/16	1	19.60	0	0.00	19.70	1	3,777	0.03%
2019/04/15	0	19.65	0	0.00	19.70	0	3,830	0.00%
2019/04/12	0.5	19.60	0	0.00	19.65	0.5	3,938	0.01%
2019/04/03	18	19.65	0	0.00	19.70	18	3,897	0.46%
2019/03/29	1	19.60	0	0.00	19.75	1	3,858	0.03%
2019/03/28	0	0.00	39	19.55	19.55	-39	3,862	-1.01%
2019/03/26	1	19.95	0	0.00	19.75	1	3,821	0.03%
2019/03/25	0	0.00	7	19.85	19.80	-7	3,809	-0.18%
2019/03/22	2	20.10	0	0.00	20.00	2	3,785	0.05%
2019/03/21	0	0.00	2	20.75	20.60	-2	3,597	-0.06%
2019/03/18	1	20.75	7	20.71	20.70	-6	3,707	-0.16%
2019/03/15	0	0.00	3	20.40	20.40	-3	3,691	-0.08%
2019/03/08	1	19.90	0	0.00	19.90	1	3,653	0.03%
2019/03/06	2	20.15	0	0.00	20.15	2	3,658	0.05%
2019/03/04	1	19.75	0	0.00	19.85	1	3,617	0.03%
2019/02/25	5	19.90	2	19.93	19.90	3	3,499	0.09%
2019/02/20	0	0.00	1	19.80	19.90	-1	3,426	-0.03%
2019/02/19	0	0.00	1	19.75	19.65	-1	3,388	-0.03%
2019/02/18	0	0.00	8	19.80	19.80	-8	3,380	-0.24%
2019/02/15	13	19.73	0	0.00	19.70	13	3,372	0.39%
2019/02/13	1.5	19.52	0	0.00	19.60	1.5	3,295	0.05%
2019/01/30	0	0.00	13	19.60	19.55	-13	3,329	-0.39%
2019/01/28	0	0.00	0	19.85	19.95	0	3,259	0.00%
2019/01/25	15	19.85	0	0.00	19.85	15	3,266	0.46%
2019/01/22	0	0.00	5	20.00	19.90	-5	3,246	-0.15%
2019/01/21	5	20.05	0	0.00	20.10	5	3,259	0.15%
2019/01/17	1	19.90	0	0.00	19.90	1	3,282	0.03%
2019/01/08	0	0.00	1	20.20	20.05	-1	3,392	-0.03%
2019/01/07	0.5	20.05	3	20.35	20.15	-2.5	3,431	-0.07%
2019/01/03	24	19.90	0	0.00	19.85	24	3,455	0.69%
2019/01/02	3	19.85	0	0.00	19.70	3	3,450	0.09%
2018/12/28	0	0.00	3.5	19.83	19.70	-3.5	3,474	-0.10%
2018/12/26	2	20.10	0	0.00	19.85	2	3,513	0.06%
2018/12/25	0	0.00	2	19.70	19.95	-2	3,456	-0.06%
2018/12/24	0	0.00	0	19.75	19.85	0	3,429	0.00%
2018/12/22	2	19.30	2	19.40	19.30	0	3,417	0.00%
2018/12/20	2	19.20	0	0.00	19.20	2	3,386	0.06%
2018/12/19	10	19.60	13	19.60	19.50	-3	3,368	-0.09%
2018/12/10	0	0.00	4	19.30	19.40	-4	3,215	-0.12%
2018/12/05	0	0.00	2	19.28	19.05	-2	3,205	-0.06%
2018/12/04	0	0.00	0.2	19.40	19.50	-0.2	3,314	-0.01%
2018/12/03	0	0.00	9	19.25	19.30	-9	3,348	-0.27%
2018/11/30	3	19.15	0	0.00	19.00	3	3,335	0.09%
2018/11/28	0	0.00	2	18.70	18.85	-2	3,292	-0.06%
2018/11/27	4	18.55	0	0.00	18.55	4	3,285	0.12%
2018/11/23	0.2	18.20	0	0.00	18.20	0.2	3,352	0.01%
2018/11/22	0	0.00	3	18.45	18.45	-3	3,389	-0.09%
2018/11/19	4	18.60	0	0.00	18.70	4	3,442	0.12%
2018/11/12	0	0.00	0.3	18.50	18.50	-0.3	3,554	-0.01%
2018/11/08	0	0.00	5	18.85	18.75	-5	3,670	-0.14%
2018/11/07	0	0.00	2	18.25	18.25	-2	3,603	-0.06%
2018/11/01	2	17.75	1	17.70	17.90	1	4,067	0.02%
2018/10/31	5	17.50	0	0.00	17.55	5	4,108	0.12%
2018/10/30	0	0.00	1	17.25	17.20	-1	4,119	-0.02%
2018/10/29	1	17.30	0	0.00	17.15	1	4,210	0.02%
2018/10/26	3	17.00	0	0.00	17.20	3	4,623	0.06%
2018/10/25	0	0.00	2	17.35	17.35	-2	5,222	-0.04%
2018/10/23	2	18.33	2	18.28	18.10	0	5,466	0.00%
2018/10/19	1	17.95	0	0.00	17.90	1	5,521	0.02%
2018/10/18	0	0.00	1	18.25	18.30	-1	5,625	-0.02%
2018/10/16	1	17.65	1	17.70	17.70	0	5,789	0.00%
2018/10/12	2	17.65	0	0.00	17.85	2	5,879	0.03%
2018/10/11	2	17.45	2	17.50	17.45	0	5,883	0.00%
2018/10/04	1	19.65	1	19.75	19.70	0	6,008	0.00%
2018/10/01	0	0.00	3	19.87	19.85	-3	6,181	-0.05%
2018/09/26	0	0.00	3	19.95	19.95	-3	6,250	-0.05%
2018/09/17	0	0.00	13	19.95	20.00	-13	6,555	-0.20%
2018/09/13	15	19.98	2	19.95	19.90	13	6,749	0.19%
2018/09/12	0	0.00	2	19.70	19.60	-2	6,763	-0.03%
2018/09/11	1	19.50	0	0.00	19.80	1	6,782	0.01%
2018/09/10	1	19.95	0	0.00	19.45	1	6,810	0.01%
2018/08/29	0	0.00	3	20.90	20.85	-3	7,731	-0.04%
2018/08/28	1	20.85	1	20.85	20.90	0	7,749	0.00%
2018/08/27	2	20.65	0	0.00	20.65	2	7,811	0.03%
2018/08/23	3	20.60	0	0.00	20.60	3	7,972	0.04%
2018/08/22	1	20.50	0	0.00	20.50	1	8,001	0.01%
2018/08/21	4	20.35	3	20.35	20.35	1	8,017	0.01%
2018/08/20	0	0.00	23	20.44	20.30	-23	8,034	-0.29%
2018/08/17	3	20.55	0	0.00	20.50	3	8,048	0.04%
2018/08/15	0	0.00	2	20.75	20.55	-2	7,995	-0.03%
2018/08/14	1	20.70	0	0.00	20.95	1	7,954	0.01%
2018/08/13	2	20.60	10	20.45	20.60	-8	7,997	-0.10%
2018/08/10	1	21.20	0	0.00	21.15	1	7,936	0.01%
2018/08/08	1	21.80	1	21.75	21.70	0	7,842	0.00%
2018/08/03	1	21.75	0	0.00	21.70	1	7,859	0.01%
2018/08/02	1	21.85	0	0.00	21.70	1	7,861	0.01%
2018/08/01	5	23.08	0	0.00	23.30	5	7,523	0.07%
2018/07/31	2	22.80	0	0.00	22.80	2	7,009	0.03%
2018/07/26	1	22.45	0	0.00	22.45	1	6,736	0.01%
2018/07/24	0	0.00	2	22.48	22.65	-2	6,805	-0.03%
2018/07/20	1	22.15	0	0.00	22.15	1	9,895	0.01%
2018/07/19	0	0.00	2	22.35	22.15	-2	10,034	-0.02%
2018/07/16	0	0.00	12	22.15	22.10	-12	10,931	-0.11%
2018/07/13	2	22.20	2	22.05	22.15	0	11,022	0.00%
2018/07/12	0	0.00	5	22.10	22.15	-5	11,147	-0.04%
2018/07/06	0	0.00	1	21.15	21.30	-1	11,030	-0.01%
2018/07/03	0	0.00	5	21.40	21.15	-5	11,240	-0.04%
2018/07/02	6	21.42	0	0.00	21.35	6	11,259	0.05%
2018/06/27	1	21.45	0	0.00	21.40	1	11,448	0.01%
2018/06/25	1	21.05	0	0.00	21.05	1	11,419	0.01%
2018/06/15	10	21.50	0	0.00	21.30	10	11,565	0.09%
2018/06/12	5	21.95	0	0.00	21.90	5	11,555	0.04%
2018/06/11	0	0.00	7	21.83	21.80	-7	11,551	-0.06%
2018/06/08	4	22.68	3	22.35	21.95	1	11,597	0.01%
2018/06/07	3	21.95	9	21.86	22.15	-6	11,345	-0.05%
2018/06/06	0	0.00	5	21.40	21.45	-5	11,122	-0.04%
2018/06/01	9	21.13	2	21.35	21.35	7	11,469	0.06%
2018/05/31	0	0.00	4	20.95	21.20	-4	11,404	-0.04%
2018/05/30	0	0.00	9	20.80	20.75	-9	11,340	-0.08%
2018/05/29	0	0.00	1	21.00	21.00	-1	11,315	-0.01%
2018/05/28	0	0.00	2	20.95	20.95	-2	11,309	-0.02%
2018/05/25	10	20.85	0	0.00	20.80	10	11,282	0.09%
2018/05/24	5	20.85	0	0.00	20.90	5	11,254	0.04%
2018/05/23	1	20.85	5	20.85	20.85	-4	11,275	-0.04%
2018/05/22	1	21.00	1	20.95	20.85	0	11,283	0.00%
2018/05/21	0	0.00	5	21.15	21.05	-5	11,303	-0.04%
2018/05/18	1	20.90	2	20.98	20.85	-1	11,247	-0.01%
2018/05/17	0	0.00	16	20.85	20.75	-16	11,196	-0.14%
2018/05/16	5	20.75	4	20.70	20.65	1	11,206	0.01%
2018/05/14	5	20.60	1	20.60	20.55	4	11,448	0.03%
2018/05/11	2	20.68	2	20.60	20.55	0	11,458	0.00%
2018/05/10	1	20.60	0	0.00	20.65	1	11,392	0.01%
2018/05/08	2	20.65	1	20.55	20.55	1	11,310	0.01%
2018/05/07	5	20.25	1	20.30	20.20	4	11,311	0.04%
2018/05/03	6	20.26	0	0.00	20.10	6	11,354	0.05%
2018/05/02	0	0.00	8	20.24	20.30	-8	11,346	-0.07%
2018/04/30	6	20.06	25	20.15	20.45	-19	11,335	-0.17%
2018/04/27	24	19.63	0	0.00	19.75	24	11,229	0.21%
2018/04/26	17	21.30	0	0.00	20.90	17	8,312	0.20%
2018/04/25	6	21.22	0	0.00	21.20	6	8,205	0.07%
2018/04/23	6	22.45	9	22.35	22.25	-3	7,778	-0.04%
2018/04/20	0	0.00	5	21.65	21.80	-5	7,240	-0.07%
2018/04/19	0.2	21.55	0	0.00	21.55	0.2	7,136	0.00%
2018/04/18	6	21.53	18	21.56	21.60	-12	7,065	-0.17%
2018/04/16	7	21.08	1	21.00	20.95	6	6,880	0.09%
2018/04/13	4	21.05	0	0.00	21.05	4	6,886	0.06%
2018/04/10	0	0.00	3.2	21.68	21.55	-3.2	6,892	-0.05%
2018/04/09	0	0.00	6	21.65	21.60	-6	6,833	-0.09%
2018/04/03	0	0.00	8	21.59	21.55	-8	6,787	-0.12%
2018/04/02	0	0.00	1	21.95	21.80	-1	6,768	-0.01%
2018/03/28	5.3	21.55	0	0.00	21.55	5.3	6,540	0.08%
2018/03/27	10	21.65	0	0.00	21.80	10	6,506	0.15%
2018/03/26	5	21.00	0	0.00	21.25	5	6,364	0.08%
2018/03/23	0	0.00	8	20.90	20.80	-8	6,321	-0.13%
2018/03/22	1	21.25	0	0.00	21.25	1	6,322	0.02%
2018/03/21	1	21.50	0	0.00	21.50	1	6,384	0.02%
2018/03/16	2	21.55	0	0.00	21.35	2	6,985	0.03%
2018/03/15	8	21.80	0	0.00	21.75	8	7,024	0.11%
2018/03/14	0	0.00	1	21.85	21.90	-1	7,036	-0.01%
2018/03/12	1	21.80	1	21.65	21.70	0	6,940	0.00%
2018/03/09	0	0.00	6	21.51	21.60	-6	6,940	-0.09%
2018/03/08	7	21.49	13	21.38	21.65	-6	6,837	-0.09%
2018/03/06	0.3	20.30	0	0.00	20.40	0.3	6,755	0.00%
2018/03/01	0	0.00	7	20.25	20.20	-7	7,483	-0.09%
2018/02/27	5	20.35	0	0.00	20.35	5	7,523	0.07%
2018/02/21	0	0.00	5	20.25	20.25	-5	7,821	-0.06%
2018/02/12	6	19.86	0	0.00	19.95	6	7,825	0.08%
2018/02/09	0	0.00	5	19.80	19.85	-5	7,846	-0.06%
2018/02/08	11	20.07	10	20.00	20.05	1	7,842	0.01%
2018/02/07	5	20.02	30	20.00	19.95	-25	7,867	-0.32%
2018/02/06	25	19.79	12	20.13	19.55	13	7,895	0.16%
2018/02/05	1	20.85	0	0.00	20.90	1	7,766	0.01%
2018/02/02	5	21.20	0	0.00	21.20	5	7,855	0.06%
2018/01/31	5	21.30	2	21.30	21.25	3	8,245	0.04%
2018/01/29	2	21.70	0	0.00	21.55	2	8,237	0.02%
2018/01/26	3	21.30	0	0.00	21.35	3	8,231	0.04%
2018/01/25	5	21.65	5	21.45	21.35	0	8,238	0.00%
2018/01/23	0	0.00	1	21.65	21.60	-1	8,228	-0.01%
2018/01/22	2	21.75	7	21.57	21.75	-5	8,225	-0.06%
2018/01/18	3	21.42	0	0.00	21.35	3	8,111	0.04%
2018/01/17	50	21.35	0	0.00	21.35	50	8,248	0.61%
2018/01/11	0	0.00	12	20.95	21.05	-12	8,619	-0.14%
2018/01/10	5	21.06	5	21.10	20.90	0	8,682	0.00%
2018/01/09	5	21.30	0	0.00	21.15	5	8,789	0.06%
2018/01/08	0	0.00	1	21.40	21.30	-1	8,784	-0.01%
2018/01/05	4	21.55	20	21.49	21.30	-16	8,811	-0.18%
2018/01/02	4	21.45	0	0.00	21.45	4	8,803	0.05%