佳世達 (2352)-元大-新莊券商分點個股進出

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
1104人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

佳世達 (2352)籌碼相關－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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	5	40.71	11	40.50	40.50	-6	12,394	-0.05%
2024/04/18	2	41.10	4	41.03	41.05	-2	12,211	-0.02%
2024/04/17	1.3	40.98	2	41.05	41.20	-0.7	12,172	-0.01%
2024/04/16	18	41.29	24.2	41.20	40.70	-6.2	12,247	-0.05%
2024/04/15	18.6	41.97	5	42.34	42.10	13.6	12,390	0.11%
2024/04/12	12.7	42.57	29	42.84	42.40	-16.4	12,451	-0.13%
2024/04/11	3	43.00	2	43.08	43.05	1	12,671	0.01%
2024/04/10	1.4	43.33	1	43.20	43.15	0.4	13,092	0.00%
2024/04/09	9.8	43.11	5	43.10	43.05	4.8	13,384	0.04%
2024/04/08	10.4	43.23	3	43.27	43.40	7.4	13,817	0.05%
2024/04/03	13	42.98	1	42.85	43.25	12	14,777	0.08%
2024/04/02	23.1	43.22	9	43.46	43.10	14.1	14,836	0.09%
2024/04/01	25	43.87	3	43.70	43.55	22	14,853	0.15%
2024/03/29	13	44.30	2	44.88	44.65	11	14,720	0.07%
2024/03/28	30	44.65	35	44.60	44.85	-5	14,275	-0.04%
2024/03/27	10	44.07	16	44.28	44.75	-6	14,148	-0.04%
2024/03/26	47	44.17	41	44.35	44.05	6	14,105	0.04%
2024/03/25	34.1	44.50	5	44.45	44.45	29.1	14,035	0.21%
2024/03/22	61.1	44.25	22	44.35	44.45	39.1	13,992	0.28%
2024/03/21	9	43.58	6.1	43.81	44.05	3	13,803	0.02%
2024/03/20	46.4	44.06	18	44.66	43.25	28.4	13,642	0.21%
2024/03/19	7.3	43.26	6	43.61	43.70	1.3	13,258	0.01%
2024/03/18	19.7	42.23	27.2	41.99	42.55	-7.5	12,854	-0.06%
2024/03/15	9.3	43.25	8	43.47	42.55	1.3	12,639	0.01%
2024/03/14	1.3	43.68	1	43.60	43.70	0.3	12,350	0.00%
2024/03/13	4	44.06	3	44.20	43.80	1	12,226	0.01%
2024/03/12	20.2	43.89	3	43.72	44.40	17.2	12,024	0.14%
2024/03/11	9	43.29	3	43.47	43.25	6	11,753	0.05%
2024/03/08	25	43.88	10	44.06	43.70	15	11,681	0.13%
2024/03/07	26.7	44.94	11.2	44.56	44.55	15.5	11,620	0.13%
2024/03/06	61.9	45.27	3	45.63	45.05	58.9	11,570	0.51%
2024/03/05	0	0.00	14	47.19	47.25	-14	11,275	-0.12%
2024/03/04	0	0.00	1	47.05	46.80	-1	11,300	-0.01%
2024/03/01	1	46.70	7	46.89	46.95	-6	11,321	-0.05%
2024/02/29	1	46.15	0	0.00	46.15	1	11,530	0.01%
2024/02/27	16	46.11	4	46.48	46.10	12	11,532	0.10%
2024/02/26	4	46.55	33.1	46.55	46.60	-29.1	11,548	-0.25%
2024/02/23	24	46.84	25	47.12	46.40	-1	11,657	-0.01%
2024/02/22	1	47.70	10	47.24	47.20	-9	11,735	-0.08%
2024/02/21	29	47.04	3	47.28	46.90	26	11,766	0.22%
2024/02/20	1.1	47.86	26	48.18	47.80	-24.9	11,702	-0.21%
2024/02/19	49.2	48.27	22	48.47	47.95	27.2	11,813	0.23%
2024/02/16	5	48.74	46.1	49.34	48.15	-41.1	11,825	-0.35%
2024/02/15	29	46.58	25.2	47.43	47.60	3.8	11,530	0.03%
2024/02/05	2	47.58	11	47.41	47.50	-9	11,449	-0.08%
2024/02/02	4.1	47.56	8.2	47.45	47.50	-4.1	11,582	-0.04%
2024/02/01	0.2	46.80	1	46.75	47.05	-0.8	11,613	-0.01%
2024/01/31	4	46.95	176	47.24	46.50	-172	11,687	-1.47%	大賣/鉅額交易
2024/01/30	11	46.99	0	0.00	46.80	11	11,657	0.09%
2024/01/29	19.1	47.04	240	47.19	47.00	-220.9	11,656	-1.90%	大賣/鉅額交易
2024/01/26	6	45.54	2	45.80	45.60	4	11,486	0.03%
2024/01/25	42	45.90	0	0.00	45.90	42	11,523	0.36%
2024/01/24	2	46.78	0.1	46.65	46.15	1.9	11,577	0.02%
2024/01/23	3	46.48	1	46.55	46.80	2	11,619	0.02%
2024/01/22	3	47.12	191	46.95	47.05	-188	11,573	-1.62%	大賣/鉅額交易
2024/01/19	4	45.34	0	0.00	45.45	4	11,377	0.04%
2024/01/18	0	0.00	19	44.31	44.40	-19	11,380	-0.17%
2024/01/17	23.6	45.15	3	44.58	44.20	20.6	11,388	0.18%
2024/01/16	53	45.47	20	45.53	45.25	33	11,366	0.29%
2024/01/15	4.1	45.96	40	46.11	45.90	-35.9	11,460	-0.31%
2024/01/12	47	45.64	52	46.18	45.50	-5	11,785	-0.04%
2024/01/11	4	45.94	3	45.72	45.95	1	11,889	0.01%
2024/01/10	113	45.34	3.2	45.54	45.55	109.9	12,077	0.91%	大買/鉅額交易
2024/01/09	94.1	46.92	41.5	46.82	46.65	52.6	12,025	0.44%
2024/01/08	16	47.30	17.1	47.31	47.20	-1.1	11,828	-0.01%
2024/01/05	19.3	47.20	10	47.14	47.30	9.3	11,647	0.08%
2024/01/04	53.1	46.76	156	46.56	46.95	-102.9	11,432	-0.90%	大賣/鉅額交易
2024/01/03	124.6	45.43	37	45.42	45.25	87.6	11,202	0.78%	大買/
2024/01/02	41	47.05	11.1	47.22	46.80	29.9	10,870	0.28%
2023/12/29	38.2	47.17	146	47.04	48.00	-107.8	10,395	-1.04%	大賣/鉅額交易
2023/12/28	156	44.86	6	44.91	44.45	150	9,444	1.59%	大買/鉅額交易
2023/12/27	16	45.77	29.1	45.61	45.60	-13.1	9,333	-0.14%
2023/12/26	3	45.02	42	45.08	45.10	-39	9,236	-0.42%
2023/12/25	4.5	44.57	9	44.66	44.85	-4.5	9,206	-0.05%
2023/12/22	15	44.34	25.3	44.50	44.70	-10.3	9,193	-0.11%
2023/12/21	2	43.90	5	44.25	44.30	-3	9,129	-0.03%
2023/12/20	2	43.38	50	43.89	43.95	-48	9,035	-0.53%
2023/12/19	13.5	42.86	3	42.85	42.95	10.5	8,887	0.12%
2023/12/18	5.1	43.81	0	0.00	43.80	5.1	8,709	0.06%
2023/12/15	6	44.22	24	44.21	44.20	-18	8,673	-0.21%
2023/12/14	20	44.35	24	44.72	44.50	-4	8,620	-0.05%
2023/12/13	4	44.19	90	44.31	44.15	-86	8,563	-1.00%
2023/12/12	14.4	44.34	76	44.33	44.00	-61.6	8,703	-0.71%
2023/12/11	5.3	44.11	2	44.08	44.00	3.3	8,714	0.04%
2023/12/08	3	43.93	5	44.06	43.90	-2	8,994	-0.02%
2023/12/07	5	44.15	2.5	44.11	44.00	2.5	9,137	0.03%
2023/12/06	3	43.78	4	44.04	44.05	-1	9,534	-0.01%
2023/12/05	5.2	43.76	3	44.00	43.85	2.2	9,553	0.02%
2023/12/04	13	44.66	4	44.73	44.35	9	9,565	0.09%
2023/12/01	4	44.13	9.4	44.59	44.65	-5.4	9,562	-0.06%
2023/11/30	1	43.50	2	43.75	43.75	-1	9,452	-0.01%
2023/11/29	7	43.76	1	43.95	43.70	6	9,497	0.06%
2023/11/28	4.2	43.53	4	43.51	43.40	0.2	9,533	0.00%
2023/11/27	80.1	43.88	60	44.38	43.55	20.1	9,531	0.21%
2023/11/24	9	42.83	0	0.00	42.80	9	9,350	0.10%
2023/11/23	0	0.00	4	43.15	43.05	-4	9,372	-0.04%
2023/11/22	19.1	42.99	1	42.80	42.70	18.1	9,457	0.19%
2023/11/21	18.1	43.64	2	43.63	43.35	16.1	9,398	0.17%
2023/11/20	6	43.48	5	43.36	43.85	1	9,419	0.01%
2023/11/17	1.1	43.81	0	0.00	43.70	1.1	9,351	0.01%
2023/11/16	44.1	44.61	1	44.60	43.90	43.1	9,369	0.46%
2023/11/15	3	45.50	36.1	45.33	45.25	-33.1	9,248	-0.36%
2023/11/14	8	44.38	6.1	44.68	44.60	2	9,286	0.02%
2023/11/13	78	44.70	15	44.47	44.20	63	9,378	0.67%
2023/11/10	42	45.22	25	45.28	45.05	17	9,439	0.18%
2023/11/09	5.2	46.21	57.3	46.39	46.55	-52.2	9,392	-0.56%
2023/11/08	0	0.00	17.1	45.75	45.80	-17.1	9,369	-0.18%
2023/11/07	1	45.30	28.1	45.05	45.30	-27.1	9,362	-0.29%
2023/11/06	0	0.00	8	44.17	44.65	-8	9,541	-0.08%
2023/11/03	4	43.98	0	0.00	43.85	4	9,720	0.04%
2023/11/02	2	43.63	1	44.10	43.50	1	10,171	0.01%
2023/11/01	0.3	42.71	2	43.43	43.60	-1.7	10,662	-0.02%
2023/10/31	1	42.40	1	42.35	42.35	0	11,148	0.00%
2023/10/30	5	43.05	6	42.87	43.35	-1	11,608	-0.01%
2023/10/27	3	43.42	0	0.00	43.05	3	12,015	0.02%
2023/10/26	3	43.72	0	0.00	43.55	3	12,293	0.02%
2023/10/25	0	0.00	4	44.11	43.85	-4	12,463	-0.03%
2023/10/24	15	43.92	12.1	43.60	43.55	2.9	12,541	0.02%
2023/10/23	15	44.77	35	44.53	44.25	-20	12,740	-0.16%
2023/10/20	43	44.48	33.1	44.65	44.95	9.9	12,896	0.08%
2023/10/19	3.1	41.95	12	42.67	43.40	-8.9	12,974	-0.07%
2023/10/18	13.3	42.22	33.2	42.07	41.55	-19.9	13,284	-0.15%
2023/10/17	29	44.30	4	44.35	43.90	25	13,775	0.18%
2023/10/16	0.1	45.24	14	45.33	45.25	-13.9	14,401	-0.10%
2023/10/13	10	44.90	5	44.97	44.75	5	15,653	0.03%
2023/10/12	12	44.44	3.1	44.47	44.40	8.9	16,153	0.05%
2023/10/11	4	45.46	17	45.51	45.60	-13	16,641	-0.08%
2023/10/06	0	0.00	7.7	44.48	44.50	-7.7	17,121	-0.04%
2023/10/05	0	0.00	1.1	44.40	44.20	-1.1	17,372	-0.01%
2023/10/04	20.3	43.93	0	0.00	44.15	20.3	17,417	0.12%
2023/10/03	0	0.00	5	44.96	44.85	-5	17,366	-0.03%
2023/10/02	0	0.00	7	45.41	45.45	-7	17,494	-0.04%
2023/09/28	0	0.00	1	45.15	44.65	-1	17,538	-0.01%
2023/09/27	5.1	43.97	9	44.44	44.85	-3.9	17,561	-0.02%
2023/09/26	20	44.12	1.6	44.31	43.85	18.4	17,618	0.10%
2023/09/25	7	45.03	0	0.00	44.85	7	17,695	0.04%
2023/09/22	28	44.51	4	43.88	44.95	24	17,751	0.14%
2023/09/21	31	44.13	4	44.20	44.25	27	17,808	0.15%
2023/09/20	11	44.64	4	44.41	44.40	7	17,856	0.04%
2023/09/19	65	45.75	1	46.00	45.45	64	18,142	0.35%
2023/09/18	26.6	45.56	0	0.00	45.30	26.6	18,189	0.15%
2023/09/15	6.1	46.14	27	46.12	46.05	-20.9	18,267	-0.11%
2023/09/14	10	45.76	53.5	45.84	45.80	-43.5	18,289	-0.24%
2023/09/13	9	45.54	4	45.48	45.75	5	18,316	0.03%
2023/09/12	2.1	44.53	14	44.84	44.95	-12	18,345	-0.07%
2023/09/11	388.5	44.78	0	0.00	43.80	388.5	18,431	2.11%	大買/鉅額交易
2023/09/08	1.2	45.02	7	44.71	44.95	-5.9	18,292	-0.03%
2023/09/07	5	45.00	1	45.30	44.90	4	18,504	0.02%
2023/09/06	5	45.26	40	45.78	45.35	-35	18,694	-0.19%
2023/09/05	4.1	45.60	16	45.69	45.90	-12	18,981	-0.06%
2023/09/04	4	45.25	9	45.31	45.40	-5	19,220	-0.03%
2023/09/01	44	45.29	1	45.40	44.90	43	19,258	0.22%
2023/08/31	0	0.00	1	44.85	44.85	-1	19,216	-0.01%
2023/08/30	1	44.25	10.3	44.55	44.60	-9.3	19,340	-0.05%
2023/08/29	2.2	43.85	0.1	44.00	44.05	2.1	19,387	0.01%
2023/08/28	28.2	43.89	23	44.68	43.80	5.2	19,534	0.03%
2023/08/25	22	45.17	7	45.26	45.10	15	19,731	0.08%
2023/08/24	7.2	45.80	6.3	45.47	45.55	0.9	19,742	0.00%
2023/08/23	0	0.00	2	45.20	45.45	-2	19,684	-0.01%
2023/08/22	3	45.07	0	0.00	44.85	3	19,740	0.02%
2023/08/21	0	0.00	1	45.45	45.15	-1	19,751	-0.01%
2023/08/18	26.2	44.90	8	44.88	44.60	18.2	19,749	0.09%
2023/08/17	41.1	44.30	19.3	45.06	45.35	21.8	19,727	0.11%
2023/08/16	49	44.43	1	44.60	44.65	48	19,836	0.24%
2023/08/15	33.1	44.69	5	44.80	44.75	28.1	19,913	0.14%
2023/08/14	11.3	43.31	4	43.41	43.55	7.3	19,895	0.04%
2023/08/11	5.3	43.94	6	43.82	43.90	-0.7	19,950	0.00%
2023/08/10	16.2	43.96	29	44.36	44.15	-12.8	19,992	-0.06%
2023/08/09	3.1	44.94	30	45.02	45.15	-27	19,771	-0.14%
2023/08/08	53.1	46.39	12	46.56	45.85	41.1	19,621	0.21%
2023/08/07	50	47.74	21	47.68	48.20	29	19,273	0.15%
2023/08/04	16.4	44.92	135.2	44.71	45.10	-118.8	18,987	-0.63%	大賣/鉅額交易
2023/08/02	6.2	46.92	63.9	46.53	46.80	-57.7	18,881	-0.31%
2023/08/01	33.7	49.05	21	48.59	48.50	12.7	18,467	0.07%
2023/07/31	7.7	50.60	30.5	50.29	49.75	-22.8	18,312	-0.12%
2023/07/28	5.5	50.90	16.7	50.62	51.50	-11.2	18,069	-0.06%
2023/07/27	2	51.75	1	51.50	51.50	1	17,921	0.01%
2023/07/26	36.7	52.97	18.2	52.32	52.00	18.5	18,047	0.10%
2023/07/25	30.2	53.11	9	52.91	52.70	21.2	18,018	0.12%
2023/07/24	38.3	52.71	18.1	52.56	52.40	20.2	17,858	0.11%
2023/07/21	56.5	52.40	15.5	51.93	52.20	41	17,547	0.23%
2023/07/20	120.4	56.14	53.1	54.70	54.10	67.4	17,135	0.39%	大買/
2023/07/19	47.6	58.87	88.3	58.35	59.70	-40.7	16,425	-0.25%
2023/07/18	149.5	59.98	110.3	59.26	57.20	39.2	15,737	0.25%	大買/大賣/
2023/07/17	29	58.47	45.5	58.68	59.10	-16.5	14,368	-0.11%
2023/07/14	42.3	51.98	63.7	52.29	53.80	-21.4	13,857	-0.15%
2023/07/13	47.2	51.67	90.1	51.73	50.20	-42.9	13,228	-0.32%
2023/07/12	10.6	47.91	27.4	48.25	48.85	-16.8	12,542	-0.13%
2023/07/11	3	47.03	22	47.00	47.00	-19	12,331	-0.15%
2023/07/10	2.3	45.69	9	46.00	46.15	-6.8	12,319	-0.05%
2023/07/07	24	45.88	11	45.89	46.00	13	12,350	0.11%
2023/07/06	24	46.89	3.3	46.47	46.40	20.8	12,275	0.17%
2023/07/05	18.5	47.27	8	47.54	47.50	10.5	12,239	0.09%
2023/07/04	11.3	47.33	16.1	47.27	47.60	-4.8	12,289	-0.04%
2023/07/03	54	47.31	33	47.15	47.40	21	12,416	0.17%
2023/06/30	4	45.95	2.6	46.05	45.90	1.5	12,346	0.01%
2023/06/29	8	45.35	249	45.45	45.80	-241	12,342	-1.95%	大賣/鉅額交易
2023/06/28	8.1	45.56	6	45.39	45.10	2.1	12,329	0.02%
2023/06/27	19.2	45.33	80	44.95	44.80	-60.9	12,316	-0.49%
2023/06/26	8.3	46.77	1	47.00	46.45	7.3	12,032	0.06%
2023/06/21	7.2	47.46	3	47.38	47.65	4.2	11,943	0.04%
2023/06/20	19.5	46.61	83.2	46.16	46.80	-63.7	11,815	-0.54%
2023/06/19	4	47.23	13.5	47.24	47.05	-9.5	11,601	-0.08%
2023/06/16	8.1	47.71	13	47.54	47.95	-4.9	11,483	-0.04%
2023/06/15	21.2	48.43	31	48.44	48.40	-9.8	11,175	-0.09%
2023/06/14	30.5	48.03	20.2	47.92	48.65	10.3	10,970	0.09%
2023/06/13	26	47.13	60	47.10	47.40	-34	10,787	-0.32%
2023/06/12	18	45.77	15.1	45.58	45.65	2.9	10,575	0.03%
2023/06/09	37.8	45.04	27.5	45.04	45.40	10.3	10,331	0.10%
2023/06/08	12.2	43.37	25.8	43.33	43.30	-13.6	9,974	-0.14%
2023/06/07	19	42.07	51	41.91	42.30	-32	9,707	-0.33%
2023/06/06	8	42.41	49	42.27	42.35	-41	9,733	-0.42%
2023/06/05	15	42.47	11.1	42.48	42.50	3.9	9,817	0.04%
2023/06/02	6.2	42.20	21.1	42.26	42.40	-14.9	9,832	-0.15%
2023/06/01	9	42.08	11	42.08	41.95	-2	9,787	-0.02%
2023/05/31	55.2	41.97	25.1	41.96	42.15	30.1	9,556	0.32%
2023/05/30	8	40.25	13	40.20	40.35	-5	9,242	-0.05%
2023/05/29	10	40.21	19.5	40.14	40.20	-9.5	9,177	-0.10%
2023/05/26	9	39.45	4.9	39.44	39.50	4.2	9,074	0.05%
2023/05/25	3.8	38.67	4	38.79	38.95	-0.2	8,991	0.00%
2023/05/24	0.5	38.26	7	38.17	38.50	-6.5	8,894	-0.07%
2023/05/23	14.7	38.13	15	38.16	38.05	-0.3	8,852	0.00%
2023/05/22	35.8	38.86	50.4	39.00	38.45	-14.6	8,791	-0.17%
2023/05/19	61.4	38.14	29.8	38.11	38.20	31.6	8,516	0.37%
2023/05/18	3.6	37.18	13	37.28	37.10	-9.4	8,251	-0.11%
2023/05/17	5.4	37.08	20	37.01	37.25	-14.6	8,158	-0.18%
2023/05/16	4.7	36.18	9.6	36.20	36.30	-4.9	7,898	-0.06%
2023/05/15	0.4	35.84	1	35.65	35.85	-0.6	7,760	-0.01%
2023/05/12	0	0.00	1	35.85	35.90	-1	7,707	-0.01%
2023/05/11	7.6	35.29	60	35.57	35.35	-52.4	7,636	-0.69%
2023/05/10	26	35.93	19.2	36.22	36.00	6.8	7,564	0.09%
2023/05/09	24	35.71	31.9	35.62	35.75	-7.9	7,316	-0.11%
2023/05/08	17.4	34.16	10.2	34.20	34.20	7.2	6,881	0.10%
2023/05/05	17.7	35.01	6.1	34.72	34.20	11.6	6,797	0.17%
2023/05/04	2.8	35.37	14	35.50	35.45	-11.3	6,575	-0.17%
2023/05/03	15	35.31	12	35.17	35.45	3	6,520	0.05%
2023/05/02	13.1	35.52	16.1	35.16	35.55	-3	6,494	-0.05%
2023/04/28	15	34.53	38.4	34.50	34.60	-23.4	6,273	-0.37%
2023/04/27	6.4	33.74	30.4	33.59	33.50	-24.1	5,980	-0.40%
2023/04/26	47	32.70	27.2	33.01	33.20	19.8	5,804	0.34%
2023/04/25	4	32.65	33	32.45	32.50	-29	5,637	-0.51%
2023/04/24	2	32.78	0.1	32.81	32.70	1.9	5,570	0.03%
2023/04/21	0	0.00	1	32.95	32.50	-1	5,520	-0.02%
2023/04/20	8	32.65	3	32.72	32.75	5	5,437	0.09%
2023/04/19	21	32.90	0	0.00	32.80	21	5,381	0.39%
2023/04/18	0	0.00	2	33.05	32.95	-2	5,351	-0.04%
2023/04/17	0	0.00	77	32.91	33.00	-77	5,334	-1.44%
2023/04/14	1	32.70	100	32.65	32.70	-99	5,285	-1.87%
2023/04/13	8	33.18	20	33.28	33.10	-12	5,239	-0.23%
2023/04/12	1	33.20	107	33.20	33.25	-106	5,286	-2.01%	大賣/鉅額交易
2023/04/11	1	32.90	46	32.78	32.85	-45	5,231	-0.86%
2023/04/10	2	32.33	1	32.45	32.30	1	5,158	0.02%
2023/04/07	24	32.67	127.2	32.89	32.35	-103.2	5,111	-2.02%	大賣/鉅額交易
2023/04/06	17.1	32.21	36	32.11	32.30	-18.9	5,034	-0.38%
2023/03/31	3	31.75	0	0.00	31.70	3	4,842	0.06%
2023/03/30	0.1	31.60	213	31.59	31.65	-212.9	4,921	-4.33%	大賣/鉅額交易
2023/03/29	0	0.00	12	31.33	31.35	-12	4,963	-0.24%
2023/03/28	19	30.82	2.3	31.04	30.80	16.7	5,002	0.33%
2023/03/27	4.1	31.28	6.5	31.13	31.40	-2.4	5,080	-0.05%
2023/03/24	4.5	30.87	6.7	30.89	30.90	-2.2	5,143	-0.04%
2023/03/23	2.2	30.72	65.6	30.72	30.75	-63.3	5,097	-1.24%
2023/03/22	0.1	30.60	64.2	30.49	30.60	-64.1	5,056	-1.27%
2023/03/20	5	30.25	70	30.19	30.25	-65	4,993	-1.30%
2023/03/17	2.1	30.35	1.1	30.02	30.35	1	4,972	0.02%
2023/03/16	12.3	29.86	7.5	29.92	29.70	4.8	4,942	0.10%
2023/03/15	4.1	30.17	2	30.15	30.05	2.1	4,923	0.04%
2023/03/14	4	30.25	4	30.43	30.25	0	4,956	0.00%
2023/03/13	110.1	30.11	2	30.20	30.50	108.1	5,193	2.08%	大買/鉅額交易
2023/03/10	201.1	30.45	8	30.44	30.60	193	5,170	3.73%	大買/鉅額交易
2023/03/09	43	30.95	103	31.19	30.70	-60.1	5,145	-1.17%	大賣/
2023/03/08	2.2	30.42	3.1	30.49	30.90	-0.9	4,982	-0.02%
2023/03/07	15.8	29.88	11.5	30.02	30.05	4.3	4,828	0.09%
2023/03/06	1.2	30.67	1	30.80	30.55	0.2	4,618	0.00%
2023/03/03	22.1	30.30	2	30.30	30.40	20.1	4,559	0.44%
2023/03/02	11.6	30.32	3	30.30	30.35	8.6	4,550	0.19%
2023/03/01	0.6	30.24	6	30.28	30.25	-5.4	4,525	-0.12%
2023/02/24	300.5	29.99	1	30.00	30.00	299.5	4,494	6.66%	大買/鉅額交易
2023/02/23	16.3	30.07	6.1	30.03	29.95	10.2	4,513	0.23%
2023/02/22	0.9	29.52	10	29.55	29.60	-9.2	4,484	-0.20%
2023/02/21	13.3	29.69	3	29.53	29.50	10.3	4,601	0.22%
2023/02/20	0	0.00	45	29.53	29.90	-45	4,677	-0.96%
2023/02/17	0	0.00	10	28.95	29.00	-10	4,629	-0.22%
2023/02/16	3	28.85	0	0.00	28.85	3	4,677	0.06%
2023/02/15	1	29.00	14	29.02	28.80	-13	4,731	-0.27%
2023/02/14	0.3	28.75	1	28.80	28.80	-0.8	4,704	-0.02%
2023/02/13	0	0.00	1	28.65	28.65	-1	4,736	-0.02%
2023/02/10	4	29.00	1	29.20	29.10	3	4,771	0.06%
2023/02/08	2	28.98	0	0.00	29.15	2	4,808	0.04%
2023/02/07	1	28.65	0	0.00	28.70	1	4,727	0.02%
2023/02/06	7	28.60	1	28.65	28.65	6	4,720	0.13%
2023/02/03	0	0.00	2	28.78	28.90	-2	4,704	-0.04%
2023/02/02	15	28.67	0	0.00	28.60	15	4,654	0.32%
2023/02/01	8	28.39	2	28.35	28.35	6	4,621	0.13%
2023/01/31	4	28.55	1	28.80	28.30	3	4,605	0.07%
2023/01/30	1	28.45	2	28.23	28.40	-1	4,538	-0.02%
2023/01/17	2	27.90	1	27.95	27.80	1	4,535	0.02%
2023/01/16	1	27.80	10	27.85	27.80	-9	4,618	-0.19%
2023/01/12	1	27.80	0	0.00	27.75	1	4,919	0.02%
2023/01/11	15	28.10	0	0.00	28.05	15	4,975	0.30%
2023/01/10	1	27.95	8	28.08	28.00	-7	5,006	-0.14%
2023/01/09	2	27.85	0	0.00	27.90	2	5,224	0.04%
2023/01/06	1.5	27.75	5.5	27.81	27.70	-4	5,240	-0.08%
2023/01/05	1	27.90	0	0.00	27.85	1	5,296	0.02%
2023/01/03	4	27.81	0	0.00	27.80	4	5,518	0.07%
2022/12/30	0	0.00	25	28.03	28.15	-25	5,493	-0.46%
2022/12/29	9	27.92	2	27.95	27.90	7	5,381	0.13%
2022/12/28	12	27.81	0	0.00	27.60	12	5,330	0.23%
2022/12/27	5	27.70	0	0.00	27.70	5	5,307	0.09%
2022/12/26	26	28.03	3	27.93	27.85	23	5,284	0.44%
2022/12/23	1	27.55	2	27.60	27.50	-1	5,304	-0.02%
2022/12/22	5	27.05	58	27.18	27.05	-53	5,341	-0.99%
2022/12/21	16.2	26.38	0	0.00	26.45	16.2	5,206	0.31%
2022/12/20	7.2	26.56	3	26.58	26.40	4.2	5,113	0.08%
2022/12/19	34	26.94	3	26.92	27.00	31	5,024	0.62%
2022/12/16	44	27.05	7	27.10	26.85	37	4,843	0.76%
2022/12/15	4	27.69	46	27.75	27.60	-42	4,656	-0.90%
2022/12/14	1	27.75	0	0.00	27.70	1	4,644	0.02%
2022/12/12	1	27.40	1	27.85	27.85	0	4,641	0.00%
2022/12/09	2	27.60	3	27.53	27.80	-1	4,673	-0.02%
2022/12/08	16	27.18	1	27.20	27.20	15	4,701	0.32%
2022/12/07	14.2	27.35	22	27.63	27.35	-7.8	4,695	-0.17%
2022/12/06	29	27.46	3	27.45	27.40	26	4,613	0.56%
2022/12/05	89.1	27.83	5	27.90	27.80	84.1	4,534	1.85%
2022/12/02	0	0.00	1	28.85	28.95	-1	4,327	-0.02%
2022/12/01	4	28.53	3	28.55	28.45	1	4,304	0.02%
2022/11/30	0	0.00	1.5	28.39	28.10	-1.5	4,288	-0.04%
2022/11/25	0	0.00	7	28.27	28.20	-7	4,279	-0.16%
2022/11/24	1	28.50	0	0.00	28.50	1	4,270	0.02%
2022/11/23	4	28.75	0	0.00	28.75	4	4,282	0.09%
2022/11/22	0	0.00	7	28.85	28.85	-7	4,291	-0.16%
2022/11/21	0	0.00	1	28.70	28.90	-1	4,296	-0.02%
2022/11/18	7	28.84	0	0.00	28.65	7	4,252	0.16%
2022/11/17	2	28.98	2	28.85	28.95	0	4,229	0.00%
2022/11/16	0	0.00	2	28.45	28.60	-2	4,117	-0.05%
2022/11/14	1	27.35	0	0.00	27.30	1	3,957	0.03%
2022/11/11	5	27.25	0	0.00	27.05	5	3,917	0.13%
2022/11/09	0	0.00	2	26.75	26.70	-2	3,919	-0.05%
2022/11/08	2	26.73	0	0.00	26.50	2	3,917	0.05%
2022/11/07	8	26.94	15.4	26.81	27.00	-7.4	3,873	-0.19%
2022/11/04	0.3	25.40	5	25.40	25.50	-4.7	3,820	-0.12%
2022/11/02	0	0.00	1	25.25	25.20	-1	4,078	-0.02%
2022/10/27	0	24.65	8	24.60	24.65	-8	4,108	-0.19%
2022/10/25	8.2	24.30	2	24.33	24.45	6.2	4,165	0.15%
2022/10/24	2	25.38	0	0.00	25.00	2	4,164	0.05%
2022/10/21	9	25.69	0	0.00	25.65	9	4,257	0.21%
2022/10/20	3	26.47	37.6	26.68	26.50	-34.6	4,359	-0.79%
2022/10/19	2	26.70	5	26.80	26.70	-3	4,243	-0.07%
2022/10/18	0	0.00	0.1	27.40	27.15	-0.1	4,320	0.00%
2022/10/17	13	27.01	63	27.42	27.40	-50	4,539	-1.10%
2022/10/14	1	26.20	21	26.23	26.15	-20	4,482	-0.45%
2022/10/13	9.4	25.68	0	0.00	25.50	9.4	4,653	0.20%
2022/10/12	4	26.58	1	26.50	26.45	3	4,780	0.06%
2022/10/11	1	27.20	2.1	27.72	27.20	-1.1	4,849	-0.02%
2022/10/07	5	27.30	0	0.00	27.30	5	4,792	0.10%
2022/10/04	1.1	27.27	0	0.00	27.40	1.1	4,963	0.02%
2022/10/03	0	27.15	0	0.00	27.10	0	4,993	0.00%
2022/09/30	1.1	27.41	1	27.45	27.10	0.1	5,021	0.00%
2022/09/29	1	28.40	0	28.35	28.20	1	4,982	0.02%
2022/09/28	6.5	27.01	0	0.00	27.00	6.5	4,958	0.13%
2022/09/27	3	27.48	0	0.00	27.60	3	4,949	0.06%
2022/09/26	17	28.18	1	27.90	27.95	16	4,935	0.32%
2022/09/23	2	28.75	0	0.00	28.70	2	4,947	0.04%
2022/09/22	2	28.55	0	28.75	28.90	2	4,998	0.04%
2022/09/16	3	29.30	0	0.00	29.50	3	5,013	0.06%
2022/09/15	0	0.00	4.5	29.56	29.40	-4.5	4,991	-0.09%
2022/09/14	5.1	29.25	0	0.00	29.20	5.1	4,964	0.10%
2022/09/13	10	29.15	2	29.24	29.15	8	4,984	0.16%
2022/09/12	0	0.00	0.5	29.30	29.30	-0.5	5,055	-0.01%
2022/09/08	11	28.48	11.1	28.52	29.00	-0.1	5,158	0.00%
2022/09/07	6	28.17	2.1	28.16	28.30	3.9	5,120	0.08%
2022/09/06	2.1	28.70	0	0.00	28.75	2.1	5,145	0.04%
2022/09/05	5	28.85	2	28.85	28.85	3	5,137	0.06%
2022/09/02	2	28.97	5	29.05	28.90	-3	5,183	-0.06%
2022/09/01	0	0.00	1	29.10	29.20	-1	5,183	-0.02%
2022/08/31	17	29.44	11	29.35	29.30	6	5,188	0.12%
2022/08/30	1.3	29.38	0	0.00	29.45	1.3	5,191	0.03%
2022/08/29	1	28.80	0	0.00	29.10	1	5,185	0.02%
2022/08/26	1.1	29.20	3	29.15	29.35	-2	5,200	-0.04%
2022/08/25	27	29.05	3	29.25	29.25	24	5,193	0.46%
2022/08/24	2	29.10	3.1	29.13	29.15	-1.1	5,192	-0.02%
2022/08/22	1	28.80	8	28.66	28.90	-7	5,242	-0.13%
2022/08/17	4	28.50	4	28.48	28.60	0	5,295	0.00%
2022/08/16	0.4	28.10	26.4	28.12	28.15	-26.1	5,296	-0.49%
2022/08/15	2.2	27.45	3	27.48	27.50	-0.9	5,245	-0.02%
2022/08/12	5	27.33	7	27.35	27.30	-2	5,239	-0.04%
2022/08/11	3	27.10	0	0.00	27.05	3	5,265	0.06%
2022/08/10	14	27.18	114	27.27	27.10	-100	5,257	-1.90%	大賣/
2022/08/09	30.1	27.25	3	27.30	27.70	27.1	5,242	0.52%
2022/08/08	1	28.40	5	28.37	28.40	-4	5,135	-0.08%
2022/08/05	1	28.70	4	28.70	28.70	-3	5,203	-0.06%
2022/08/04	6.3	28.17	1	28.25	28.35	5.3	5,368	0.10%
2022/08/03	1	28.20	8	28.20	28.25	-7	5,456	-0.13%
2022/08/02	12	28.24	48	28.30	28.50	-36	5,622	-0.64%
2022/08/01	0	28.65	10	28.50	28.50	-10	6,044	-0.17%
2022/07/29	9	28.50	2.1	28.41	28.60	6.9	6,041	0.11%
2022/07/28	11.2	28.63	2	28.88	28.60	9.2	6,005	0.15%
2022/07/27	151.1	30.71	35	30.74	30.60	116.1	5,880	1.97%	大買/鉅額交易
2022/07/26	51	30.90	8	31.16	30.85	43	5,742	0.75%
2022/07/25	5	31.20	105	31.40	31.40	-100	5,664	-1.77%	大賣/
2022/07/22	4	30.88	13	31.28	31.20	-9	5,572	-0.16%
2022/07/21	63	30.47	2	30.50	30.50	61	5,383	1.13%
2022/07/20	1	31.10	2	31.05	30.85	-1	5,246	-0.02%
2022/07/19	2	31.40	10.6	31.11	31.25	-8.6	5,154	-0.17%
2022/07/18	0	0.00	1	30.10	30.85	-1	4,995	-0.02%
2022/07/15	4	30.15	6	30.04	30.25	-2	4,885	-0.04%
2022/07/14	2	29.05	7	29.00	29.65	-5	4,833	-0.10%
2022/07/12	5	28.60	4	28.76	28.60	1	4,829	0.02%
2022/07/11	1	28.85	0	0.00	28.95	1	4,833	0.02%
2022/07/08	0	0.00	27.5	29.25	29.20	-27.5	4,852	-0.57%
2022/07/07	0.5	28.92	1	29.05	29.00	-0.5	4,866	-0.01%
2022/07/06	0.1	28.85	0	0.00	28.50	0.1	4,919	0.00%
2022/07/05	0	0.00	2	29.03	28.90	-2	4,986	-0.04%
2022/07/04	2	28.63	2	28.45	28.70	0	5,144	0.00%
2022/07/01	0.4	28.36	6	28.55	28.30	-5.7	5,285	-0.11%
2022/06/30	0.1	28.55	0	0.00	28.65	0.1	5,440	0.00%
2022/06/28	0.1	29.25	0	0.00	29.25	0.1	5,607	0.00%
2022/06/27	0	0.00	2	29.28	29.25	-2	5,735	-0.03%
2022/06/23	2	28.55	0	0.00	28.50	2	5,804	0.03%
2022/06/20	8.5	28.68	0	0.00	28.05	8.5	5,806	0.15%
2022/06/17	23	28.88	7	28.75	29.15	16	5,779	0.28%
2022/06/16	1.1	29.70	1	30.00	29.30	0.1	5,743	0.00%
2022/06/15	0	0.00	0.6	29.54	29.65	-0.6	5,814	-0.01%
2022/06/14	0.4	28.87	0	0.00	29.05	0.4	5,835	0.01%
2022/06/13	1	28.95	0	0.00	29.05	1	5,872	0.02%
2022/06/10	11	29.40	0	0.00	29.50	11	5,914	0.19%
2022/06/08	0	0.00	1.3	29.57	29.60	-1.3	6,021	-0.02%
2022/06/07	1.1	29.55	1.2	29.54	29.50	-0.1	6,187	0.00%
2022/06/06	0	0.00	4.1	29.50	29.40	-4.1	6,236	-0.07%
2022/06/02	0	29.20	0	0.00	29.00	0	6,420	0.00%
2022/06/01	6.1	29.04	1	29.10	29.10	5.1	6,522	0.08%
2022/05/31	4	28.88	0	0.00	29.20	4	6,576	0.06%
2022/05/30	0	0.00	0.2	28.72	28.70	-0.2	6,543	0.00%
2022/05/27	6.1	28.53	7	28.59	28.30	-0.9	6,548	-0.01%
2022/05/25	1	28.20	105	28.19	28.15	-104	6,603	-1.57%	大賣/鉅額交易
2022/05/24	0	0.00	11	27.86	27.65	-11	6,680	-0.16%
2022/05/23	7	27.55	0	0.00	27.85	7	6,664	0.11%
2022/05/20	4.1	27.35	0	0.00	27.30	4.1	6,769	0.06%
2022/05/19	104.2	27.10	4	26.99	27.15	100.2	6,944	1.44%	大買/
2022/05/18	9	27.38	0	0.00	27.40	9	7,019	0.13%
2022/05/17	2.5	27.21	2.2	27.23	27.10	0.3	6,996	0.00%
2022/05/16	3	27.08	1	27.20	27.05	2	6,967	0.03%
2022/05/13	38	26.91	3	27.00	27.05	35	6,950	0.50%
2022/05/12	16.7	27.15	4	26.99	26.75	12.7	6,896	0.18%
2022/05/11	13.3	28.03	7.5	27.98	27.85	5.8	6,733	0.09%
2022/05/10	6	28.21	2	28.15	28.50	4	6,696	0.06%
2022/05/09	113.5	29.58	46.3	29.29	28.90	67.2	6,552	1.02%	大買/
2022/05/06	1	32.00	5	32.07	32.00	-4	6,087	-0.07%
2022/05/05	6	32.23	3	32.25	32.15	3	6,081	0.05%
2022/05/04	100.1	31.70	0	0.00	31.75	100.1	6,123	1.63%
2022/05/03	4.5	31.53	0	0.00	31.55	4.5	6,102	0.07%
2022/04/29	0	0.00	1.3	31.64	31.60	-1.3	6,147	-0.02%
2022/04/28	2.1	31.35	0	0.00	31.40	2.1	6,178	0.03%
2022/04/27	10.5	31.12	0	0.00	31.15	10.5	6,177	0.17%
2022/04/26	11	31.74	0	0.00	31.70	11	6,147	0.18%
2022/04/25	33	31.92	24	31.81	31.80	9	6,167	0.15%
2022/04/22	8	32.58	30	32.68	32.70	-22	6,123	-0.36%
2022/04/21	12.2	32.67	13	32.75	32.60	-0.8	6,147	-0.01%
2022/04/20	62.1	32.71	0	0.00	32.70	62.1	6,144	1.01%
2022/04/19	11	32.99	0	0.00	32.90	11	6,113	0.18%
2022/04/18	10.7	32.90	2	32.65	32.70	8.7	6,143	0.14%
2022/04/15	2	33.23	21	33.31	33.50	-19	6,137	-0.31%
2022/04/14	7	33.26	15	33.35	33.50	-8	6,169	-0.13%
2022/04/13	28	33.01	4	33.06	33.05	24	6,263	0.38%
2022/04/12	23.5	32.76	2	32.90	32.90	21.5	6,273	0.34%
2022/04/11	8.5	33.52	22	33.45	33.40	-13.5	6,235	-0.22%
2022/04/08	7	34.10	56	34.24	34.15	-49	6,231	-0.79%
2022/04/07	44	33.30	14	33.24	33.05	30	6,096	0.49%
2022/04/06	1	34.15	13	33.94	34.20	-12	5,967	-0.20%
2022/04/01	5.3	33.24	4	33.11	33.25	1.2	5,793	0.02%
2022/03/31	44	33.38	20.8	33.29	33.25	23.2	5,785	0.40%
2022/03/30	6	32.97	17	32.91	32.85	-11	5,616	-0.20%
2022/03/29	15.1	32.43	108	32.50	32.40	-92.9	5,503	-1.69%	大賣/
2022/03/28	3	32.20	14	32.24	32.35	-11	5,471	-0.20%
2022/03/25	2	32.30	1.3	32.29	32.25	0.7	5,431	0.01%
2022/03/24	12	32.27	6	32.18	32.30	6	5,442	0.11%
2022/03/23	5.1	32.25	0	0.00	32.25	5.1	5,486	0.09%
2022/03/22	2	32.20	6	32.29	32.35	-4	5,504	-0.07%
2022/03/21	13	32.32	106	32.30	32.30	-93	5,516	-1.69%	大賣/
2022/03/18	2.5	32.14	6	32.10	31.95	-3.5	5,513	-0.06%
2022/03/17	3	31.95	11	31.89	31.90	-8	5,493	-0.15%
2022/03/16	22.5	31.79	3	31.95	31.70	19.5	5,468	0.36%
2022/03/15	4	31.75	1	31.90	31.70	3	5,479	0.05%
2022/03/14	1	31.90	94	32.20	32.20	-93	5,519	-1.68%
2022/03/10	8.2	32.07	33	32.18	31.95	-24.8	5,648	-0.44%
2022/03/09	7.2	31.10	11	31.11	31.35	-3.8	5,530	-0.07%
2022/03/08	446.8	31.31	2	31.05	30.95	444.8	5,570	7.98%	大買/鉅額交易
2022/03/07	5	31.44	3	31.47	31.50	2	5,408	0.04%
2022/03/04	20.3	32.10	4	32.09	32.05	16.3	5,447	0.30%
2022/03/03	6	31.72	0	0.00	31.90	6	5,460	0.11%
2022/03/02	1	31.30	0	0.00	31.65	1	5,512	0.02%
2022/03/01	0	0.00	3	31.47	31.50	-3	5,556	-0.05%
2022/02/25	13.1	30.87	3	30.75	30.70	10.1	5,560	0.18%
2022/02/24	35.1	30.94	16	31.28	30.90	19.1	5,619	0.34%
2022/02/23	3	31.63	1	31.80	31.65	2	5,610	0.04%
2022/02/22	0.1	31.70	9	31.65	31.50	-8.9	5,758	-0.15%
2022/02/21	9	32.14	8	32.08	32.10	1	5,946	0.02%
2022/02/18	6	31.43	1	31.20	31.50	5	5,901	0.08%
2022/02/17	0	0.00	2	30.90	30.90	-2	5,946	-0.03%
2022/02/16	1	30.90	2	30.90	30.95	-1	6,506	-0.02%
2022/02/15	4	30.66	26	30.88	30.60	-22	6,581	-0.33%
2022/02/14	2	30.45	0.2	30.60	30.45	1.8	6,652	0.03%
2022/02/11	1	30.70	1	30.75	30.90	0	6,826	0.00%
2022/02/10	2	30.85	0	30.80	30.90	2	6,851	0.03%
2022/02/08	3	30.42	0	0.00	30.40	3	6,855	0.04%
2022/02/07	4.2	30.00	0	0.00	30.35	4.2	6,871	0.06%
2022/01/26	3	29.68	3	29.80	29.65	0	6,913	0.00%
2022/01/25	8	29.99	15	29.93	29.90	-7	6,995	-0.10%
2022/01/24	9	30.18	13	30.17	30.15	-4	7,134	-0.06%
2022/01/21	8	30.77	5	30.80	30.55	3	7,102	0.04%
2022/01/20	0	0.00	2	31.13	31.10	-2	7,112	-0.03%
2022/01/19	268	30.95	2.5	30.93	30.95	265.5	7,096	3.74%	大買/鉅額交易
2022/01/18	0	0.00	16	31.20	31.00	-16	7,135	-0.22%
2022/01/17	0.5	30.93	2	30.88	31.00	-1.5	7,087	-0.02%
2022/01/14	4	30.45	31	30.65	30.50	-27	7,055	-0.38%
2022/01/13	1	30.75	6	30.73	30.65	-5	7,178	-0.07%
2022/01/12	1	30.90	0	0.00	30.75	1	7,258	0.01%
2022/01/11	5	30.88	1	30.95	30.95	4	7,381	0.05%
2022/01/10	23	30.98	24	30.72	31.00	-1	7,484	-0.01%
2022/01/07	3	30.40	5	30.71	30.50	-2	7,483	-0.03%
2022/01/06	20	30.92	20	30.95	30.85	0	7,539	0.00%
2022/01/05	4	30.61	17	30.65	30.70	-13	7,486	-0.17%
2022/01/04	6	30.59	3	30.48	30.55	3	7,673	0.04%
2022/01/03	13	30.77	4	30.64	30.75	9	7,732	0.12%
2021/12/30	2	30.50	2	30.45	30.45	0	7,654	0.00%
2021/12/29	2	30.25	105	30.25	30.25	-103	7,681	-1.34%	大賣/鉅額交易
2021/12/28	0	0.00	1	30.25	30.25	-1	7,661	-0.01%
2021/12/27	3	30.27	1	30.30	30.25	2	7,666	0.03%
2021/12/24	4	30.10	0	0.00	30.05	4	7,684	0.05%
2021/12/23	1	30.00	7	30.05	30.05	-6	7,734	-0.08%
2021/12/22	10	30.03	6.5	30.09	29.95	3.5	7,769	0.04%
2021/12/21	20	29.85	0	0.00	29.95	20	7,787	0.26%
2021/12/20	0	0.00	3	29.65	29.60	-3	7,821	-0.04%
2021/12/17	10	29.78	6	30.00	29.60	4	7,787	0.05%
2021/12/16	6	29.94	0	0.00	29.90	6	7,720	0.08%
2021/12/15	15.1	29.79	11	29.75	29.75	4.1	7,809	0.05%
2021/12/14	18	29.79	3	29.85	29.75	15	7,823	0.19%
2021/12/13	11	30.19	0	0.00	30.10	11	7,769	0.14%
2021/12/10	17.2	30.35	0	0.00	30.25	17.2	7,868	0.22%
2021/12/09	2	30.35	2	30.35	30.35	0	7,853	0.00%
2021/12/08	10.2	30.04	4	30.29	30.20	6.2	7,818	0.08%
2021/12/07	31.2	30.01	20	30.00	30.00	11.2	7,835	0.14%
2021/12/06	11	30.34	2	30.30	30.25	9	7,739	0.12%
2021/12/03	5	29.60	4.2	29.74	29.95	0.8	7,715	0.01%
2021/12/02	10	29.63	0	0.00	29.25	10	7,714	0.13%
2021/12/01	0	0.00	1	29.70	29.60	-1	7,710	-0.01%
2021/11/30	34	29.65	3	29.63	29.50	31	7,696	0.40%
2021/11/29	13	29.40	0	0.00	29.65	13	7,594	0.17%
2021/11/26	8	29.71	11	29.83	29.65	-3	7,539	-0.04%
2021/11/25	14	30.01	0	0.00	30.00	14	7,504	0.19%
2021/11/24	7.1	30.00	0	0.00	30.10	7.1	7,514	0.09%
2021/11/23	26	30.03	7	29.90	29.90	19	7,562	0.25%
2021/11/22	10	30.26	17	30.25	30.15	-7	7,486	-0.09%
2021/11/19	70.2	30.26	17.5	30.17	30.10	52.7	7,413	0.71%
2021/11/18	80.1	30.84	229	30.98	30.50	-148.9	7,288	-2.04%	大賣/鉅額交易
2021/11/17	13	31.65	21	31.66	31.70	-8	7,033	-0.11%
2021/11/16	4.1	31.26	3	31.22	31.15	1.1	6,964	0.02%
2021/11/15	118	31.15	11	31.63	31.20	107	6,874	1.56%	大買/鉅額交易
2021/11/12	17.4	33.34	10	33.43	33.55	7.4	6,410	0.11%
2021/11/11	15	33.20	15	33.17	33.25	0	6,493	0.00%
2021/11/10	110	33.23	69	32.81	33.05	41	6,621	0.62%	大買/
2021/11/09	3	32.30	0	0.00	32.25	3	6,867	0.04%
2021/11/08	62	32.36	0	0.00	32.25	62	7,240	0.86%
2021/11/05	4	31.90	1	32.00	32.10	3	7,237	0.04%
2021/11/04	0	0.00	3	32.15	32.10	-3	7,218	-0.04%
2021/11/03	3	31.95	15	31.92	32.00	-12	7,202	-0.17%
2021/11/02	0	0.00	1	32.15	31.60	-1	7,169	-0.01%
2021/11/01	4	31.39	23	31.62	31.60	-19	7,064	-0.27%
2021/10/29	3	31.02	4	31.20	31.00	-1	6,989	-0.01%
2021/10/28	46	31.28	1	31.20	31.00	45	6,978	0.64%
2021/10/27	0	0.00	4	31.03	30.90	-4	6,956	-0.06%
2021/10/26	5	30.98	5	30.98	30.85	0	6,981	0.00%
2021/10/25	0	0.00	5.8	30.38	30.55	-5.8	6,947	-0.08%
2021/10/22	0.1	30.55	26	30.48	30.40	-25.9	7,048	-0.37%
2021/10/21	3	30.53	53	30.46	30.45	-50	7,083	-0.71%
2021/10/20	21	30.74	107	30.56	30.85	-86	6,955	-1.24%	大賣/
2021/10/19	27	30.44	4	30.45	30.15	23	6,885	0.33%
2021/10/18	0.1	30.75	55	30.68	30.00	-54.9	6,848	-0.80%
2021/10/15	0	0.00	3.1	30.35	30.30	-3.1	6,962	-0.04%
2021/10/14	12	29.99	72	30.77	29.90	-60	7,036	-0.85%
2021/10/13	0	30.05	43	30.38	30.40	-43	7,032	-0.61%
2021/10/12	12	30.04	52	30.31	29.90	-40	7,006	-0.57%
2021/10/08	5	29.05	2.1	29.64	29.65	2.9	6,844	0.04%
2021/10/06	56	28.71	2	28.83	28.75	54	6,902	0.78%
2021/10/04	3	27.93	2	27.95	27.85	1	7,330	0.01%
2021/10/01	6.2	28.33	3	28.17	28.35	3.2	7,387	0.04%
2021/09/29	2	28.80	1	28.60	28.75	1	7,755	0.01%
2021/09/28	0	0.00	2	29.10	29.10	-2	7,794	-0.03%
2021/09/27	0	0.00	9	29.09	29.05	-9	7,826	-0.11%
2021/09/24	1	28.60	0	0.00	28.70	1	7,923	0.01%
2021/09/23	3	28.67	0.4	28.60	28.55	2.6	8,004	0.03%
2021/09/22	5	28.40	1	28.75	28.70	4	8,067	0.05%
2021/09/17	5	28.53	2	28.50	28.75	3	7,988	0.04%
2021/09/16	18.3	28.78	0	0.00	28.75	18.3	8,021	0.23%
2021/09/15	14	28.81	22	28.99	29.25	-8	8,042	-0.10%
2021/09/13	8	28.49	1	28.75	28.50	7	7,927	0.09%
2021/09/10	1	28.60	7	28.46	28.80	-6	7,954	-0.08%
2021/09/09	7	27.77	0	0.00	27.80	7	7,923	0.09%
2021/09/08	10	28.02	7	27.91	27.80	3	7,947	0.04%
2021/09/07	3.1	28.45	1	28.40	28.40	2.1	7,956	0.03%
2021/09/06	17.6	28.85	58	28.97	28.70	-40.4	7,949	-0.51%
2021/09/03	15	29.37	0	0.00	29.35	15	7,868	0.19%
2021/09/02	228	29.49	2	29.53	29.35	226	7,897	2.86%	大買/鉅額交易
2021/09/01	12	29.63	12	29.70	29.75	0	7,887	0.00%
2021/08/31	13	29.59	25	29.35	29.75	-12	7,891	-0.15%
2021/08/30	12	30.10	30	29.70	29.80	-18	8,070	-0.22%
2021/08/27	89	29.84	58	29.84	29.85	31	8,065	0.38%
2021/08/26	21.1	29.35	20	29.35	29.35	1.1	8,071	0.01%
2021/08/25	5	29.15	10	29.20	29.20	-5	8,142	-0.06%
2021/08/24	10	29.10	0	0.00	29.05	10	8,198	0.12%
2021/08/23	0	0.00	12	29.18	29.30	-12	8,299	-0.14%
2021/08/20	25	28.84	1	28.50	28.80	24	8,314	0.29%
2021/08/19	6	28.63	4	28.60	28.60	2	8,321	0.02%
2021/08/18	27	28.69	10	29.05	29.25	17	8,350	0.20%
2021/08/17	50	29.10	211	29.17	28.85	-161	8,385	-1.92%	大賣/鉅額交易
2021/08/16	65.2	29.84	78	29.56	29.60	-12.8	8,321	-0.15%
2021/08/13	85	31.10	2	31.30	30.75	83	8,186	1.01%
2021/08/12	217	31.09	61.1	30.90	31.15	155.9	7,875	1.98%	大買/鉅額交易
2021/08/11	2.4	29.39	0.4	29.40	29.40	2	7,649	0.03%
2021/08/10	0	0.00	1	30.05	29.80	-1	7,798	-0.01%
2021/08/09	6	30.08	5	30.15	29.95	1	8,100	0.01%
2021/08/06	1	30.25	0	0.00	30.25	1	8,315	0.01%
2021/08/05	20	30.20	0	0.00	30.15	20	8,602	0.23%
2021/08/04	2	29.85	3.1	30.13	30.30	-1.1	9,085	-0.01%
2021/08/03	1	29.70	0	0.00	29.70	1	9,318	0.01%
2021/07/30	20	29.53	1	29.50	29.50	19	9,546	0.20%
2021/07/28	18	29.09	0	0.00	29.30	18	9,813	0.18%
2021/07/27	33.1	29.82	4	29.93	29.75	29.1	10,083	0.29%
2021/07/26	4	29.69	7	29.79	29.75	-3	10,347	-0.03%
2021/07/23	14.2	29.43	0	0.00	29.30	14.2	10,519	0.14%
2021/07/22	58.2	29.52	3	29.35	29.25	55.2	10,649	0.52%
2021/07/21	34.3	30.44	134	30.54	30.35	-99.8	10,715	-0.93%	大賣/
2021/07/20	4	31.10	6.1	31.11	31.00	-2.1	10,631	-0.02%
2021/07/19	39.1	31.53	0	0.00	31.50	39.1	10,664	0.37%
2021/07/16	42	32.07	17	32.13	31.95	25	11,097	0.23%
2021/07/15	34	31.94	2	31.90	32.10	32	11,510	0.28%
2021/07/14	38.4	32.04	4	31.95	31.90	34.4	11,850	0.29%
2021/07/13	12	32.48	16	32.54	32.15	-4	12,121	-0.03%
2021/07/12	54.4	32.21	23	32.51	32.05	31.4	12,257	0.26%
2021/07/09	34	32.41	14	32.11	32.45	20	12,282	0.16%
2021/07/08	9	31.68	4	31.80	31.65	5	12,636	0.04%
2021/07/07	12.1	31.61	20	31.65	31.30	-7.9	12,999	-0.06%
2021/07/06	26	32.19	10	32.12	31.95	16	13,254	0.12%
2021/07/05	4	31.08	0.7	31.10	31.15	3.3	13,198	0.03%
2021/07/02	13	30.67	6	30.85	30.60	7	13,335	0.05%
2021/07/01	11.1	30.69	1	30.55	30.55	10.1	13,533	0.07%
2021/06/30	1	30.65	2.3	30.69	30.80	-1.3	13,636	-0.01%
2021/06/29	1	30.70	5.1	30.76	30.60	-4.1	13,985	-0.03%
2021/06/28	0.1	30.55	4	30.63	30.60	-3.9	14,395	-0.03%
2021/06/25	6	30.62	12	30.63	30.50	-6	14,954	-0.04%
2021/06/24	10	30.59	46	30.71	30.75	-36	15,883	-0.23%
2021/06/23	4	30.26	27.5	30.21	30.25	-23.5	16,208	-0.14%
2021/06/22	1	29.95	1	30.00	29.90	0	16,617	0.00%
2021/06/21	14.2	29.81	0	0.00	29.75	14.2	16,771	0.08%
2021/06/18	4	30.25	14	30.39	30.10	-10	17,023	-0.06%
2021/06/17	3	29.76	3	30.15	30.10	0	17,183	0.00%
2021/06/16	17.5	29.92	0	0.00	29.55	17.5	17,257	0.10%
2021/06/15	5	30.05	1	30.15	30.30	4	17,309	0.02%
2021/06/11	5	30.05	10	30.03	30.05	-5	17,378	-0.03%
2021/06/10	11	29.95	0	0.00	30.10	11	17,515	0.06%
2021/06/09	6	29.89	4	30.28	29.90	2	17,581	0.01%
2021/06/08	1	30.00	0	0.00	30.20	1	17,668	0.01%
2021/06/07	28	30.01	54	30.00	29.95	-26	17,826	-0.15%
2021/06/04	9	30.94	2	31.00	31.00	7	17,771	0.04%
2021/06/03	0	0.00	31	31.00	31.00	-31	17,894	-0.17%
2021/06/02	5	30.54	8	30.26	30.50	-3	18,106	-0.02%
2021/06/01	2	30.95	11	30.93	31.05	-9	18,227	-0.05%
2021/05/31	1	30.85	33	30.37	30.70	-32	18,334	-0.17%
2021/05/28	11	30.08	46	30.15	30.15	-35	18,468	-0.19%
2021/05/27	15	29.78	313	29.82	29.75	-298	19,507	-1.53%	大賣/鉅額交易
2021/05/26	4	30.05	5	30.25	30.15	-1	19,901	-0.01%
2021/05/25	8	30.03	6	29.83	30.00	2	20,179	0.01%
2021/05/24	18	28.49	6.4	29.37	29.25	11.6	20,225	0.06%
2021/05/21	10	28.68	8	28.91	28.90	2	20,231	0.01%
2021/05/20	48.2	28.67	8	29.11	28.55	40.2	20,304	0.20%
2021/05/19	17	28.77	21	29.01	29.10	-4	20,264	-0.02%
2021/05/18	56	28.58	1	28.90	29.00	55	20,194	0.27%
2021/05/17	135	27.19	27	27.07	26.40	108	20,191	0.53%	大買/鉅額交易
2021/05/14	10.2	29.30	7	29.04	29.00	3.2	20,192	0.02%
2021/05/13	15	29.46	2	29.75	29.45	13	20,296	0.06%
2021/05/12	14	31.15	77	29.61	29.75	-63	20,617	-0.31%
2021/05/11	71	32.33	3	32.18	31.60	68	20,316	0.33%
2021/05/10	2	34.15	2	34.33	34.25	0	20,280	0.00%
2021/05/07	5	33.55	10	33.98	34.65	-5	20,649	-0.02%
2021/05/06	2.8	33.04	1	33.00	32.95	1.8	20,804	0.01%
2021/05/05	9	33.03	2	32.70	32.80	7	21,078	0.03%
2021/05/04	12	33.35	45	32.98	32.95	-33	21,597	-0.15%
2021/05/03	13	35.14	5.5	34.87	34.45	7.5	21,508	0.04%
2021/04/29	3	36.70	9.3	36.67	36.40	-6.3	21,402	-0.03%
2021/04/28	1.1	35.97	3	36.15	36.10	-1.9	21,304	-0.01%
2021/04/27	3	35.80	5.3	35.91	35.85	-2.3	21,562	-0.01%
2021/04/26	7.1	36.17	4	36.23	36.20	3.1	21,556	0.01%
2021/04/23	4	35.85	10	35.76	35.95	-6	21,587	-0.03%
2021/04/22	31	37.30	22	37.05	35.95	9	21,581	0.04%
2021/04/21	74.5	37.59	29	38.13	38.05	45.5	21,139	0.22%
2021/04/20	37	36.36	65.3	36.63	36.85	-28.3	20,848	-0.14%
2021/04/19	15	35.51	38	35.48	35.55	-23	20,669	-0.11%
2021/04/16	7.1	33.74	53	34.19	34.40	-45.9	20,450	-0.22%
2021/04/15	7	33.56	1	33.80	33.55	6	20,507	0.03%
2021/04/14	33	33.63	30.5	33.66	33.25	2.5	20,490	0.01%
2021/04/13	69	35.25	24	35.17	34.85	45	20,289	0.22%
2021/04/12	82.5	35.24	186	35.38	35.55	-103.5	20,074	-0.52%	大賣/鉅額交易
2021/04/09	92	34.51	78	34.81	34.20	14	20,143	0.07%
2021/04/08	21	34.44	18	34.37	34.40	3	20,148	0.01%
2021/04/07	0	0.00	87	34.14	34.40	-87	20,061	-0.43%
2021/04/06	37	33.61	11.4	33.48	33.50	25.6	20,166	0.13%
2021/04/01	121	33.36	65.6	34.17	33.45	55.4	20,616	0.27%	大買/
2021/03/31	25.6	33.97	158.7	34.02	34.25	-133.1	20,691	-0.64%	大賣/鉅額交易
2021/03/30	18.5	33.30	67.2	33.38	33.70	-48.7	20,291	-0.24%
2021/03/29	45	31.91	301.1	32.70	32.85	-256.1	19,854	-1.29%	大賣/鉅額交易
2021/03/26	45	31.09	10	30.75	30.75	35	19,058	0.18%
2021/03/25	3.4	30.89	89	31.07	31.10	-85.6	19,119	-0.45%
2021/03/24	2	30.35	1	30.10	30.25	1	20,082	0.00%
2021/03/23	19.2	30.83	65	30.98	30.80	-45.8	20,283	-0.23%
2021/03/22	15	29.85	74	30.32	30.60	-59	20,104	-0.29%
2021/03/19	14	29.54	2.8	29.64	29.65	11.2	20,035	0.06%
2021/03/18	6	29.50	7	29.51	29.70	-1	20,072	0.00%
2021/03/17	33	29.13	7	29.22	29.15	26	20,141	0.13%
2021/03/16	5	29.11	1	29.05	29.25	4	20,266	0.02%
2021/03/15	10	29.28	36	29.34	29.30	-26	20,348	-0.13%
2021/03/12	32	29.70	28	29.61	29.60	4	20,569	0.02%
2021/03/11	5	29.71	2	29.75	29.70	3	21,248	0.01%
2021/03/10	12	29.36	5	29.43	29.65	7	22,156	0.03%
2021/03/09	3	28.82	2	28.78	29.10	1	22,273	0.00%
2021/03/08	20	29.01	0.1	29.05	28.70	19.9	22,364	0.09%
2021/03/05	12	29.38	6	29.52	29.45	6	22,239	0.03%
2021/03/04	58	30.17	93	29.92	29.85	-35	22,448	-0.16%
2021/03/03	44	29.40	5	30.00	30.20	39	22,374	0.17%
2021/03/02	168.1	31.47	98.9	31.50	29.60	69.2	22,208	0.31%	大買/
2021/02/26	61.9	30.24	16	30.15	30.55	45.9	21,313	0.22%
2021/02/25	29	29.81	143.4	30.00	30.20	-114.4	21,061	-0.54%	大賣/鉅額交易
2021/02/24	17	29.51	34	29.63	29.25	-17	20,892	-0.08%
2021/02/23	10	29.20	0.7	29.20	29.25	9.3	20,855	0.04%
2021/02/22	6	29.21	57.5	28.93	29.30	-51.5	21,031	-0.24%
2021/02/19	25	28.43	21	28.25	28.45	4	21,000	0.02%
2021/02/18	24	28.31	3.7	28.35	28.35	20.3	21,202	0.10%
2021/02/17	45	28.31	14.5	28.39	28.20	30.5	21,471	0.14%
2021/02/05	60.2	28.61	7	28.59	28.35	53.2	21,551	0.25%
2021/02/04	55	29.31	20	29.32	29.35	35	21,889	0.16%
2021/02/03	9	29.76	120	29.65	29.70	-111	21,666	-0.51%	大賣/鉅額交易
2021/02/02	15	28.52	19	28.47	28.45	-4	21,157	-0.02%
2021/02/01	27	28.26	7	27.97	28.25	20	20,955	0.10%
2021/01/29	95.5	29.30	95	29.59	28.65	0.5	20,698	0.00%
2021/01/28	171.2	29.32	34	29.32	29.20	137.2	20,230	0.68%	大買/鉅額交易
2021/01/27	46.3	29.24	73	29.43	29.30	-26.7	19,928	-0.13%
2021/01/26	158	29.04	47	28.95	29.00	111	19,458	0.57%	大買/鉅額交易
2021/01/25	14	27.39	138	27.41	27.95	-124	18,812	-0.66%	大賣/鉅額交易
2021/01/22	140	26.66	12.2	27.15	27.30	127.8	18,572	0.69%	大買/鉅額交易
2021/01/21	28	26.44	12	26.38	26.55	16	18,374	0.09%
2021/01/20	73	26.28	136	26.40	26.05	-63	18,264	-0.34%	大賣/
2021/01/19	116.8	27.86	28	27.67	27.25	88.7	17,872	0.50%	大買/
2021/01/18	16.4	27.12	3	27.03	27.65	13.4	17,741	0.08%
2021/01/15	78	27.71	8	27.57	27.70	70	17,549	0.40%
2021/01/14	0	0.00	6	28.25	28.25	-6	17,397	-0.03%
2021/01/13	19	27.98	15	28.14	27.95	4	17,307	0.02%
2021/01/12	37	27.85	8	27.79	27.70	29	17,157	0.17%
2021/01/11	4	28.41	8	28.48	28.60	-4	16,925	-0.02%
2021/01/08	27	28.10	54.1	27.96	28.00	-27.1	16,791	-0.16%
2021/01/07	42	28.96	8	28.90	28.75	34	16,496	0.21%
2021/01/06	62	29.22	19.2	29.40	28.85	42.8	16,243	0.26%
2021/01/05	9	29.06	23.2	29.21	29.20	-14.2	15,862	-0.09%
2021/01/04	61.2	29.67	45	29.68	29.30	16.2	15,667	0.10%
2020/12/31	20	28.80	11	28.70	28.95	9	15,254	0.06%
2020/12/30	22	28.49	3	28.45	28.50	19	14,998	0.13%
2020/12/29	74	28.58	88	28.56	28.50	-14	14,895	-0.09%
2020/12/28	81	28.95	35	28.97	29.05	46	14,549	0.32%
2020/12/25	52	27.72	43	27.72	27.85	9	13,866	0.06%
2020/12/24	2	26.60	14.5	26.60	26.55	-12.5	13,378	-0.09%
2020/12/23	2.5	26.46	10	26.48	26.50	-7.5	13,382	-0.06%
2020/12/22	19	26.86	87.1	26.44	26.35	-68.1	13,307	-0.51%
2020/12/21	112.2	27.05	112	26.66	26.90	0.2	13,149	0.00%	大買/大賣/
2020/12/18	136	29.05	109.8	28.27	27.25	26.2	12,771	0.21%	大買/大賣/
2020/12/17	7	27.06	37.6	26.95	27.45	-30.6	11,400	-0.27%
2020/12/16	8	26.64	1	26.60	26.60	7	11,046	0.06%
2020/12/15	7	26.46	80	26.71	26.35	-73	10,945	-0.67%
2020/12/14	72	26.69	40	26.54	26.45	32	10,820	0.30%
2020/12/11	20	25.88	3.2	25.88	26.00	16.8	10,828	0.16%
2020/12/10	32	26.21	50	26.14	26.05	-18	10,675	-0.17%
2020/12/09	7.2	26.37	5	26.49	26.65	2.2	10,476	0.02%
2020/12/08	16	26.00	3	26.10	26.05	13	10,338	0.13%
2020/12/07	57	26.37	73.1	26.41	25.95	-16.1	10,089	-0.16%
2020/12/04	146	26.40	195.1	26.35	26.75	-49.1	9,398	-0.52%	大買/大賣/
2020/12/03	7	24.54	31.1	24.68	24.85	-24.1	8,515	-0.28%
2020/12/02	17	24.19	17	24.15	24.30	0	8,753	0.00%
2020/12/01	1	23.75	17.1	23.46	23.85	-16.1	9,240	-0.17%
2020/11/30	7	23.89	36	23.74	23.50	-29	9,303	-0.31%
2020/11/27	5	22.92	10	22.91	22.95	-5	8,903	-0.06%
2020/11/26	4	22.70	2	22.78	22.80	2	8,808	0.02%
2020/11/25	6	22.98	20	22.78	22.75	-14	8,779	-0.16%
2020/11/24	17	22.53	0	0.00	22.65	17	8,602	0.20%
2020/11/23	3	22.52	18	22.35	22.60	-15	8,485	-0.18%
2020/11/20	7	21.85	24	21.85	21.90	-17	8,305	-0.20%
2020/11/19	21	21.68	36	21.95	21.50	-15	8,265	-0.18%
2020/11/18	10	21.71	37	21.75	21.70	-27	8,107	-0.33%
2020/11/17	17	21.37	66.8	21.36	21.50	-49.8	8,033	-0.62%
2020/11/16	103	21.11	22	21.28	21.35	81	7,940	1.02%	大買/
2020/11/13	12	20.37	14	20.42	20.70	-2	7,761	-0.03%
2020/11/12	18	20.76	29	20.54	20.50	-11	7,722	-0.14%
2020/11/11	6	19.53	35	19.62	19.80	-29	7,174	-0.40%
2020/11/10	5	19.51	52	19.50	19.35	-47	7,118	-0.66%
2020/11/09	2	19.20	60	19.15	19.25	-58	7,011	-0.83%
2020/11/06	6	19.18	0	0.00	19.05	6	6,996	0.09%
2020/11/05	0	0.00	2	19.20	19.15	-2	7,029	-0.03%
2020/11/04	10	19.10	2.3	19.23	19.15	7.7	7,170	0.11%
2020/11/03	100	19.10	0	0.00	19.05	100	7,165	1.40%
2020/11/02	0	0.00	5	18.90	18.90	-5	7,190	-0.07%
2020/10/30	1	18.95	1	18.80	18.70	0	7,252	0.00%
2020/10/29	5	19.01	0	0.00	19.05	5	7,266	0.07%
2020/10/28	2	19.18	0	0.00	19.20	2	7,306	0.03%
2020/10/27	10	19.30	6	19.32	19.40	4	7,327	0.05%
2020/10/26	2	19.30	2	19.40	19.40	0	7,310	0.00%
2020/10/23	2	19.20	2	19.30	19.30	0	7,301	0.00%
2020/10/22	2	19.10	2	19.05	19.25	0	7,311	0.00%
2020/10/21	1	19.05	0.1	19.05	19.10	0.9	7,377	0.01%
2020/10/19	2	18.95	3	18.98	19.00	-1	7,483	-0.01%
2020/10/15	2	19.00	0	0.00	19.00	2	7,653	0.03%
2020/10/14	0	0.00	1	18.85	18.80	-1	7,667	-0.01%
2020/10/13	0	0.00	6	18.85	18.85	-6	7,650	-0.08%
2020/10/12	0	0.00	4	19.00	19.00	-4	7,639	-0.05%
2020/10/08	3	19.27	20	19.19	19.20	-17	7,606	-0.22%
2020/10/07	2	18.78	0	0.00	18.95	2	7,539	0.03%
2020/10/06	4	18.65	8	18.69	18.75	-4	7,555	-0.05%
2020/10/05	3	18.47	0	0.00	18.50	3	7,579	0.04%
2020/09/30	3	18.38	0	0.00	18.50	3	7,606	0.04%
2020/09/29	8	18.39	2	18.60	18.30	6	7,637	0.08%
2020/09/28	329	18.51	12	18.43	18.45	317	7,706	4.11%	大買/鉅額交易
2020/09/25	15	18.13	17	18.16	18.10	-2	7,742	-0.03%
2020/09/24	20	18.42	3	18.57	18.35	17	7,678	0.22%
2020/09/23	0	0.00	20	18.86	18.90	-20	7,626	-0.26%
2020/09/22	2	19.30	5.8	19.24	19.25	-3.8	7,574	-0.05%
2020/09/21	3	19.65	5	19.55	19.55	-2	7,563	-0.03%
2020/09/18	4	19.70	0	0.00	19.60	4	7,548	0.05%
2020/09/17	17	19.74	12	19.83	19.75	5	7,595	0.07%
2020/09/16	4	19.80	42	19.62	20.00	-38	7,555	-0.50%
2020/09/15	41	19.47	2	19.35	19.40	39	7,400	0.53%
2020/09/14	1	19.50	12	19.59	19.55	-11	7,369	-0.15%
2020/09/11	18	19.61	21	19.44	19.30	-3	7,345	-0.04%
2020/09/10	5	19.71	5	19.71	19.50	0	7,280	0.00%
2020/09/09	12	19.54	90	19.51	19.80	-78	7,207	-1.08%
2020/09/08	101.2	19.91	23	20.00	19.90	78.2	7,137	1.10%	大買/
2020/09/07	38.2	20.32	34	20.48	20.20	4.2	6,994	0.06%
2020/09/04	57	19.55	56	19.65	20.00	1	6,565	0.02%
2020/09/03	7	19.03	28.4	19.05	19.30	-21.4	5,979	-0.36%
2020/09/02	4	18.63	0	0.00	18.60	4	5,798	0.07%
2020/09/01	0	0.00	8	18.61	18.65	-8	5,857	-0.14%
2020/08/28	0	0.00	16	18.65	18.70	-16	5,904	-0.27%
2020/08/27	26	18.96	4	18.80	18.70	22	6,005	0.37%
2020/08/26	5	19.00	11	19.00	19.10	-6	5,930	-0.10%
2020/08/25	2	19.28	8	19.04	18.95	-6	5,909	-0.10%
2020/08/24	15	19.13	13	19.05	19.15	2	5,801	0.03%
2020/08/21	3	18.60	10	18.75	18.75	-7	5,710	-0.12%
2020/08/20	31	18.29	5	19.16	18.20	26	5,652	0.46%
2020/08/19	0	0.00	41.4	19.16	19.30	-41.4	5,462	-0.76%
2020/08/18	3	19.05	22	19.04	18.75	-19	5,268	-0.36%
2020/08/17	8	18.71	55	18.68	18.70	-47	5,065	-0.93%
2020/08/14	6	18.23	13	18.21	18.15	-7	4,977	-0.14%
2020/08/13	2	18.10	0	0.00	18.00	2	5,006	0.04%
2020/08/12	3	17.95	0	0.00	18.00	3	5,027	0.06%
2020/08/11	7.2	18.13	2	18.25	18.05	5.2	5,041	0.10%
2020/08/10	11	18.30	36	18.24	18.25	-25	5,027	-0.50%
2020/08/07	2	17.60	10	17.75	17.60	-8	4,942	-0.16%
2020/08/06	3	17.75	1	17.80	17.80	2	4,965	0.04%
2020/08/05	4	17.56	3	17.60	17.65	1	4,973	0.02%
2020/08/04	2	17.50	20	17.40	17.40	-18	4,988	-0.36%
2020/08/03	0	0.00	6	16.79	16.95	-6	5,173	-0.12%
2020/07/30	5	16.90	0	0.00	16.90	5	5,293	0.09%
2020/07/29	2	16.80	0	0.00	16.75	2	5,491	0.04%
2020/07/28	12	16.62	0	0.00	16.50	12	5,586	0.21%
2020/07/27	1	16.80	0	0.00	16.75	1	5,688	0.02%
2020/07/24	5	17.31	4	17.25	17.25	1	5,665	0.02%
2020/07/23	11	17.75	12	17.77	17.75	-1	5,690	-0.02%
2020/07/22	6	18.55	2	18.50	18.55	4	5,680	0.07%
2020/07/17	13	18.39	1	18.40	18.30	12	5,601	0.21%
2020/07/16	3	18.42	25	18.30	18.35	-22	5,670	-0.39%
2020/07/15	0	0.00	2	18.30	18.35	-2	5,715	-0.03%
2020/07/14	8	18.35	10	18.40	18.30	-2	5,791	-0.03%
2020/07/13	12	18.54	3	18.55	18.50	9	5,858	0.15%
2020/07/10	4	18.20	14	18.29	18.25	-10	5,942	-0.17%
2020/07/09	9	18.82	0	0.00	18.60	9	5,945	0.15%
2020/07/08	17	18.67	13.8	18.70	18.75	3.2	5,935	0.05%
2020/07/07	19	18.62	8.2	18.89	18.60	10.8	5,920	0.18%
2020/07/06	3	18.30	21	18.49	18.55	-18	5,935	-0.30%
2020/07/03	25.9	18.02	10.9	18.00	18.00	15.1	5,996	0.25%
2020/07/02	20	17.95	0	0.00	17.95	20	6,069	0.33%
2020/07/01	11	17.85	0	0.00	17.80	11	6,100	0.18%
2020/06/30	1.2	17.70	0	0.00	17.65	1.2	6,247	0.02%
2020/06/29	1	17.70	2	17.65	17.65	-1	6,280	-0.02%
2020/06/19	1	17.45	9	17.48	17.40	-8	6,371	-0.13%
2020/06/18	2	17.40	1	17.45	17.35	1	6,368	0.02%
2020/06/17	10	17.50	2	17.55	17.45	8	6,375	0.13%
2020/06/16	1	17.50	8	17.50	17.50	-7	6,477	-0.11%
2020/06/15	4	17.38	2	17.33	17.20	2	6,663	0.03%
2020/06/12	7	17.01	3	16.90	17.35	4	6,710	0.06%
2020/06/11	2	17.80	13	17.80	17.40	-11	6,715	-0.16%
2020/06/10	31	18.18	22	18.26	18.05	9	6,679	0.13%
2020/06/09	1	17.70	6	17.68	17.70	-5	6,669	-0.07%
2020/06/08	0	0.00	8	17.49	17.75	-8	6,723	-0.12%
2020/06/05	20	17.40	3	17.40	17.35	17	6,654	0.26%
2020/06/04	10	17.40	5	17.25	17.30	5	6,701	0.07%
2020/06/03	1	17.10	11	17.23	17.20	-10	6,726	-0.15%
2020/06/02	0	0.00	5	16.85	16.85	-5	6,604	-0.08%
2020/06/01	6	16.71	0	0.00	16.70	6	6,593	0.09%
2020/05/29	1	16.60	1	16.75	16.60	0	6,587	0.00%
2020/05/28	1	16.65	0	0.00	16.65	1	6,605	0.02%
2020/05/27	1	16.60	0	0.00	16.55	1	6,642	0.02%
2020/05/26	8	16.62	6	16.63	16.60	2	6,729	0.03%
2020/05/25	0	0.00	6	16.40	16.65	-6	6,765	-0.09%
2020/05/22	11	16.69	0	0.00	16.50	11	6,793	0.16%
2020/05/21	1	16.85	0	0.00	16.85	1	6,809	0.01%
2020/05/20	3	16.77	2	16.70	16.80	1	6,766	0.01%
2020/05/18	1	16.10	1	16.10	16.10	0	6,684	0.00%
2020/05/15	2	16.28	1	16.30	16.25	1	6,657	0.02%
2020/05/14	2	16.53	0	0.00	16.20	2	6,621	0.03%
2020/05/13	4	16.60	0	0.00	16.70	4	6,553	0.06%
2020/05/12	2	16.60	0	0.00	16.70	2	6,518	0.03%
2020/05/11	3	16.75	6	16.80	16.65	-3	6,488	-0.05%
2020/05/08	21	16.71	25	16.66	16.60	-4	6,413	-0.06%
2020/05/07	16	17.08	1	17.05	17.05	15	6,207	0.24%
2020/05/06	9	16.84	6	16.75	16.80	3	6,148	0.05%
2020/05/05	2	16.83	117	17.05	17.15	-115	6,083	-1.89%	大賣/鉅額交易
2020/05/04	11	16.64	0	0.00	16.65	11	5,930	0.19%
2020/04/30	6	16.91	0	0.00	16.95	6	5,868	0.10%
2020/04/29	11	16.65	0	0.00	16.65	11	5,794	0.19%
2020/04/28	0	0.00	6	16.43	16.50	-6	5,825	-0.10%
2020/04/27	3	16.05	3	16.13	16.30	0	5,954	0.00%
2020/04/24	1	16.00	1	16.00	15.85	0	5,913	0.00%
2020/04/23	0	0.00	1	16.00	16.05	-1	5,906	-0.02%
2020/04/22	2	15.70	1	15.55	15.65	1	5,840	0.02%
2020/04/21	15	15.89	1	16.20	15.70	14	5,827	0.24%
2020/04/20	111	16.28	0	0.00	16.30	111	5,794	1.92%	大買/鉅額交易
2020/04/17	0	0.00	15	16.50	16.35	-15	5,771	-0.26%
2020/04/16	21	16.48	1	16.50	16.50	20	5,703	0.35%
2020/04/15	20	16.84	53	16.75	16.75	-33	5,658	-0.58%
2020/04/14	0	0.00	20	16.35	16.50	-20	5,599	-0.36%
2020/04/13	1	16.05	1	16.20	16.10	0	5,595	0.00%
2020/04/10	71	16.16	0	0.00	16.20	71	5,589	1.27%
2020/04/09	3	16.02	23	16.09	16.10	-20	5,586	-0.36%
2020/04/08	61	15.71	53	16.19	16.10	8	5,506	0.15%
2020/04/07	1	15.50	0	0.00	15.45	1	5,353	0.02%
2020/04/06	13	15.39	12	15.38	15.40	1	5,288	0.02%
2020/04/01	1	15.30	0	0.00	15.45	1	5,270	0.02%
2020/03/31	2	15.23	0	0.00	14.80	2	5,177	0.04%
2020/03/30	1	15.10	49	14.70	15.10	-48	5,263	-0.91%
2020/03/27	13	15.19	12	15.16	15.10	1	5,654	0.02%
2020/03/26	3	14.77	2	14.88	14.85	1	5,954	0.02%
2020/03/25	7	14.99	0	0.00	14.90	7	6,268	0.11%
2020/03/24	31	14.35	1	14.35	14.35	30	6,298	0.48%
2020/03/23	11	13.80	0	0.00	13.85	11	6,358	0.17%
2020/03/20	27	14.35	12	14.33	14.25	15	6,392	0.23%
2020/03/19	25	13.61	5	13.78	13.50	20	6,331	0.32%
2020/03/18	2	15.30	2	15.48	14.95	0	6,188	0.00%
2020/03/17	7	15.57	5	15.35	15.30	2	6,267	0.03%
2020/03/16	16	16.06	21	16.30	15.85	-5	6,256	-0.08%
2020/03/13	40	15.62	1	15.65	16.00	39	6,253	0.62%
2020/03/12	32	17.15	1	17.25	17.10	31	6,174	0.50%
2020/03/11	7	18.10	1	18.30	18.05	6	6,082	0.10%
2020/03/10	4	17.95	67	18.01	18.15	-63	6,105	-1.03%
2020/03/09	4	18.29	17	18.29	18.15	-13	6,020	-0.22%
2020/03/06	0	0.00	3	18.75	18.80	-3	5,927	-0.05%
2020/03/05	2	19.05	2	19.05	19.00	0	5,997	0.00%
2020/03/03	1	18.90	0	0.00	18.85	1	6,021	0.02%
2020/03/02	8	18.25	11	18.39	18.40	-3	6,040	-0.05%
2020/02/27	10	19.00	10	19.25	18.75	0	6,019	0.00%
2020/02/26	20.5	19.30	0	0.00	19.25	20.5	5,927	0.35%
2020/02/25	11	19.40	0	0.00	19.35	11	5,904	0.19%
2020/02/24	21	19.56	0	0.00	19.55	21	5,909	0.36%
2020/02/21	1	19.90	0	0.00	19.85	1	5,867	0.02%
2020/02/19	38	19.86	0	0.00	19.85	38	5,881	0.65%
2020/02/18	8	19.89	0	0.00	19.85	8	5,903	0.14%
2020/02/17	2	19.93	1	20.05	19.95	1	5,946	0.02%
2020/02/13	2	20.20	0	0.00	20.10	2	6,042	0.03%
2020/02/12	2	20.00	0	0.00	20.10	2	6,196	0.03%
2020/02/11	0	0.00	0.1	19.95	19.95	-0.1	6,277	0.00%
2020/02/10	0.2	20.00	11	20.01	20.00	-10.8	6,305	-0.17%
2020/02/07	0	0.00	9	20.05	20.05	-9	6,399	-0.14%
2020/02/06	2	20.18	27	20.15	20.20	-25	6,417	-0.39%
2020/02/05	2	20.00	1	20.05	20.05	1	6,458	0.02%
2020/02/04	1	19.85	1	20.05	20.05	0	6,526	0.00%
2020/02/03	5	19.74	60	19.73	19.80	-55	6,589	-0.83%
2020/01/31	4	20.13	10	19.75	20.20	-6	6,832	-0.09%
2020/01/30	38	20.15	7	20.25	19.75	31	6,841	0.45%
2020/01/20	0	0.00	9	21.55	21.55	-9	6,660	-0.14%
2020/01/17	1	21.50	0	0.00	21.50	1	6,722	0.01%
2020/01/15	11	21.25	0	0.00	21.25	11	6,894	0.16%
2020/01/14	0	0.00	0.2	21.35	21.45	-0.2	7,103	0.00%
2020/01/10	1	21.15	2	21.10	21.05	-1	7,310	-0.01%
2020/01/09	2	20.90	4	21.00	20.90	-2	7,312	-0.03%
2020/01/08	3	20.70	1	20.65	20.60	2	7,389	0.03%
2020/01/07	2	21.00	0	0.00	20.85	2	7,445	0.03%
2020/01/06	27	20.92	30	20.92	20.90	-3	7,478	-0.04%
2020/01/03	2	21.25	0	0.00	21.15	2	7,519	0.03%
2020/01/02	3	21.30	1	21.35	21.30	2	7,574	0.03%
2019/12/31	1	21.15	0	0.00	21.30	1	7,672	0.01%
2019/12/30	0	0.00	1	21.30	21.20	-1	7,839	-0.01%
2019/12/27	1	21.35	2	21.40	21.35	-1	7,843	-0.01%
2019/12/26	0	0.00	2	21.45	21.40	-2	7,958	-0.03%
2019/12/25	4	21.63	11	21.60	21.65	-7	8,196	-0.09%
2019/12/24	3	21.23	7	21.35	21.45	-4	8,159	-0.05%
2019/12/23	3	21.08	4	21.06	20.85	-1	8,026	-0.01%
2019/12/20	3	20.80	5	21.25	20.80	-2	7,671	-0.03%
2019/12/19	29	20.83	6	20.87	20.80	23	7,354	0.31%
2019/12/18	11	21.05	68	21.05	21.00	-57	7,373	-0.77%
2019/12/17	21	21.15	2	21.15	21.10	19	7,370	0.26%
2019/12/16	4	21.19	5	21.25	21.15	-1	7,328	-0.01%
2019/12/13	1	21.20	3	21.10	21.10	-2	7,297	-0.03%
2019/12/12	20	21.11	3	21.05	21.10	17	7,341	0.23%
2019/12/11	0	0.00	30	21.40	21.20	-30	7,241	-0.41%
2019/12/10	0	0.00	9	21.40	21.40	-9	7,221	-0.12%
2019/12/09	17	21.48	15.1	21.50	21.35	1.9	7,202	0.03%
2019/12/06	10	21.75	0	0.00	21.70	10	7,219	0.14%
2019/12/05	10.4	21.76	12	21.82	21.75	-1.6	7,309	-0.02%
2019/12/04	0	0.00	1	21.85	21.85	-1	7,393	-0.01%
2019/12/03	0	0.00	3	21.78	21.90	-3	7,781	-0.04%
2019/12/02	21	21.81	7.5	21.92	21.65	13.5	8,280	0.16%
2019/11/29	1	22.20	0	0.00	22.10	1	8,292	0.01%
2019/11/27	1	22.25	3	22.30	22.30	-2	8,679	-0.02%
2019/11/26	4	22.06	0	0.00	22.00	4	8,680	0.05%
2019/11/25	6	22.22	0	0.00	22.15	6	8,632	0.07%
2019/11/22	1	22.30	14	22.20	22.25	-13	8,612	-0.15%
2019/11/21	0	0.00	2	22.35	22.15	-2	8,599	-0.02%
2019/11/20	0	0.00	0.7	22.25	22.40	-0.7	8,563	-0.01%
2019/11/19	0	0.00	20	22.50	22.35	-20	8,592	-0.23%
2019/11/18	1	22.20	30.4	22.31	22.50	-29.4	8,578	-0.34%
2019/11/15	40	22.44	3	22.32	22.25	37	8,560	0.43%
2019/11/14	2	22.70	1	22.80	22.50	1	8,548	0.01%
2019/11/13	2	22.88	56	22.85	22.80	-54	8,528	-0.63%
2019/11/12	4	22.78	33	22.42	22.80	-29	8,517	-0.34%
2019/11/11	11	22.19	10	22.13	22.10	1	8,476	0.01%
2019/11/08	38	22.71	0	0.00	22.65	38	8,352	0.45%
2019/11/07	2	23.05	1	23.10	23.05	1	8,316	0.01%
2019/11/06	16	23.16	22	23.10	23.00	-6	8,306	-0.07%
2019/11/05	5	22.87	8	22.95	22.85	-3	8,183	-0.04%
2019/11/01	24	23.02	13	23.03	22.90	11	8,104	0.14%
2019/10/31	0	0.00	2	22.85	22.85	-2	8,034	-0.02%
2019/10/30	39	22.97	47.2	22.87	22.80	-8.2	7,919	-0.10%
2019/10/29	1	22.75	4	22.63	22.40	-3	7,622	-0.04%
2019/10/28	30	22.50	0	0.00	22.50	30	7,559	0.40%
2019/10/25	24	22.56	8	22.63	22.40	16	7,571	0.21%
2019/10/24	0	0.00	1.3	22.68	22.65	-1.3	7,488	-0.02%
2019/10/23	1	22.80	49	22.78	22.75	-48	7,436	-0.65%
2019/10/22	0	0.00	4	22.65	22.60	-4	7,373	-0.05%
2019/10/21	0	0.00	14	22.25	22.35	-14	7,249	-0.19%
2019/10/18	1	21.95	19	21.96	22.05	-18	7,227	-0.25%
2019/10/17	0	0.00	3	21.80	21.75	-3	7,060	-0.04%
2019/10/16	15	21.73	1	21.80	21.75	14	7,084	0.20%
2019/10/15	23	22.00	1	21.75	21.75	22	7,075	0.31%
2019/10/14	0	0.00	0.1	22.00	22.15	-0.1	7,100	0.00%
2019/10/09	1	22.00	3	22.02	22.05	-2	7,029	-0.03%
2019/10/08	1	22.15	6.2	22.14	21.90	-5.2	7,016	-0.07%
2019/10/07	2	22.25	15	22.16	22.15	-13	6,970	-0.19%
2019/10/04	10	22.11	22	22.13	22.10	-12	6,860	-0.17%
2019/10/03	10	21.69	0	0.00	21.75	10	6,664	0.15%
2019/10/02	15	21.87	18	21.96	21.90	-3	6,633	-0.05%
2019/10/01	13	21.93	11	21.84	21.85	2	6,492	0.03%
2019/09/27	5	21.42	57	21.16	21.15	-52	6,226	-0.84%
2019/09/26	26	21.78	13	21.80	21.50	13	6,116	0.21%
2019/09/24	1	21.40	7	21.36	21.25	-6	5,835	-0.10%
2019/09/23	0	0.00	6	21.40	21.40	-6	5,758	-0.10%
2019/09/20	1	20.95	0	0.00	21.10	1	5,663	0.02%
2019/09/18	5.1	21.00	1	21.00	21.05	4.1	5,574	0.07%
2019/09/17	12	20.84	1	21.10	21.15	11	5,555	0.20%
2019/09/16	16	21.13	0	0.00	21.05	16	5,469	0.29%
2019/09/12	11	21.32	0	0.00	21.15	11	5,411	0.20%
2019/09/11	1	21.15	3	21.22	21.30	-2	5,403	-0.04%
2019/09/10	1	21.15	10	21.24	21.15	-9	5,377	-0.17%
2019/09/09	45	21.54	1	21.70	21.40	44	5,311	0.83%
2019/09/06	12	21.05	2	21.38	21.35	10	5,345	0.19%
2019/09/05	22	21.60	23.3	21.25	21.20	-1.3	5,352	-0.02%
2019/09/04	16	21.37	81	21.18	21.50	-65	4,988	-1.30%
2019/09/03	6	20.43	0	0.00	20.35	6	4,596	0.13%
2019/09/02	14	20.48	0	0.00	20.55	14	4,536	0.31%
2019/08/30	0	0.00	8	19.93	20.05	-8	4,428	-0.18%
2019/08/29	1	18.95	0	0.00	19.40	1	4,205	0.02%
2019/08/28	4	19.04	0	0.00	19.10	4	4,169	0.10%
2019/08/27	1	19.20	30.5	19.30	19.10	-29.5	4,168	-0.71%
2019/08/26	0	0.00	46	19.28	19.20	-46	4,195	-1.10%
2019/08/22	1	19.65	0	0.00	19.40	1	4,230	0.02%
2019/08/20	0	0.00	1	19.45	19.35	-1	4,259	-0.02%
2019/08/19	2	19.25	1	19.30	19.40	1	4,257	0.02%
2019/08/16	30.5	19.08	0.1	19.15	19.15	30.4	4,242	0.72%
2019/08/15	36	19.00	0	0.00	19.00	36	4,202	0.86%
2019/08/14	5	19.23	4	19.33	19.15	1	4,182	0.02%
2019/08/13	4	19.16	0	0.00	19.30	4	4,150	0.10%
2019/08/12	0.5	19.10	1	19.25	19.10	-0.5	4,137	-0.01%
2019/08/08	0	0.00	2	18.80	18.85	-2	4,097	-0.05%
2019/08/07	2	18.78	30	18.85	18.75	-28	4,110	-0.68%
2019/08/06	3	18.60	21	18.74	18.85	-18	4,152	-0.43%
2019/08/05	6	18.98	0	0.00	18.95	6	4,162	0.14%
2019/08/02	6	19.01	93	19.03	18.95	-87	4,192	-2.08%
2019/08/01	11	19.25	0	0.00	19.25	11	4,229	0.26%
2019/07/31	1.7	19.30	0	0.00	19.35	1.7	4,269	0.04%
2019/07/30	0	0.00	10	19.35	19.30	-10	4,260	-0.23%
2019/07/29	1	19.45	2	19.45	19.40	-1	4,272	-0.02%
2019/07/26	3.3	19.53	0	0.00	19.50	3.3	4,216	0.08%
2019/07/25	35	19.60	0	0.00	19.60	35	4,206	0.83%
2019/07/23	22	20.23	0	0.00	20.25	22	4,147	0.53%
2019/07/22	56	20.24	4	20.30	20.20	52	4,071	1.28%
2019/07/19	46	20.38	0	0.00	20.35	46	3,992	1.15%
2019/07/18	10	20.40	0	0.00	20.35	10	3,976	0.25%
2019/07/17	10	20.70	1	20.80	20.60	9	3,934	0.23%
2019/07/16	20	20.45	15	20.54	20.65	5	3,862	0.13%
2019/07/15	17	20.30	3	20.30	20.25	14	3,748	0.37%
2019/07/12	13	20.23	0	0.00	20.25	13	3,768	0.34%
2019/07/11	6	20.12	3	20.10	20.10	3	3,737	0.08%
2019/07/10	6	20.19	0	0.00	20.15	6	3,725	0.16%
2019/07/09	0.5	20.10	0	0.00	20.20	0.5	3,713	0.01%
2019/07/08	1	20.20	15	20.23	20.25	-14	3,738	-0.37%
2019/07/05	2.5	20.35	0	0.00	20.30	2.5	3,749	0.07%
2019/07/04	21	20.33	1.3	20.29	20.30	19.7	3,753	0.52%
2019/07/03	2	19.90	20	19.90	19.90	-18	3,740	-0.48%
2019/07/02	6	19.98	10	20.00	20.00	-4	3,783	-0.11%
2019/07/01	22	20.20	0.3	20.05	20.05	21.7	3,794	0.57%
2019/06/28	4	20.14	15	20.10	20.10	-11	3,783	-0.29%
2019/06/27	41	20.16	12	20.21	20.25	29	3,838	0.76%
2019/06/26	1	20.15	7	20.01	20.15	-6	3,870	-0.16%
2019/06/25	0	0.00	3	20.25	20.15	-3	3,902	-0.08%
2019/06/24	30	20.20	0	0.00	20.30	30	3,891	0.77%
2019/06/20	0	0.00	4	20.30	20.35	-4	3,907	-0.10%
2019/06/19	1	20.40	0	0.00	20.20	1	4,102	0.02%
2019/06/18	10	20.15	2	20.15	20.20	8	4,086	0.20%
2019/06/14	7	20.46	8	20.50	20.35	-1	4,075	-0.02%
2019/06/13	0	0.00	2	20.00	20.20	-2	4,016	-0.05%
2019/06/12	3	19.90	0	0.00	19.95	3	3,970	0.08%
2019/06/11	4	19.95	3	19.98	19.85	1	3,966	0.03%
2019/06/10	2	19.70	2	19.60	19.65	0	3,847	0.00%
2019/06/05	1	19.20	0	0.00	19.20	1	3,748	0.03%
2019/06/04	2	19.25	18	19.15	19.10	-16	3,743	-0.43%
2019/06/03	1	19.10	5	19.20	19.05	-4	3,765	-0.11%
2019/05/31	2	19.23	0	0.00	19.35	2	3,793	0.05%
2019/05/30	6	19.22	36	19.24	19.25	-30	3,777	-0.79%
2019/05/29	5	19.21	0	0.00	19.25	5	3,795	0.13%
2019/05/28	3	18.80	1	19.00	18.80	2	3,781	0.05%
2019/05/27	0	0.00	5	18.75	18.75	-5	3,743	-0.13%
2019/05/24	1	18.75	1	18.90	18.75	0	3,766	0.00%
2019/05/23	0	0.00	1	18.90	18.85	-1	3,776	-0.03%
2019/05/21	8	18.89	0	0.00	18.80	8	3,843	0.21%
2019/05/20	3	18.85	0	0.00	18.90	3	3,846	0.08%
2019/05/16	30	18.70	1	18.60	18.60	29	3,889	0.75%
2019/05/15	1	18.80	1	18.60	18.60	0	3,886	0.00%
2019/05/09	10	19.30	1	19.45	19.25	9	3,880	0.23%
2019/05/08	3	19.03	0	0.00	19.00	3	3,790	0.08%
2019/05/07	1	19.25	0	0.00	19.20	1	3,755	0.03%
2019/05/03	2	19.58	7	19.60	19.55	-5	3,734	-0.13%
2019/05/02	3	19.67	0.2	19.65	19.65	2.8	3,742	0.07%
2019/04/30	0	0.00	1	19.50	19.65	-1	3,739	-0.03%
2019/04/29	5	19.51	1	19.50	19.50	4	3,766	0.11%
2019/04/26	5	19.70	0	0.00	19.55	5	3,753	0.13%
2019/04/25	0	0.00	4	19.70	19.65	-4	3,719	-0.11%
2019/04/24	0	0.00	0.8	19.70	19.75	-0.8	3,762	-0.02%
2019/04/22	2	19.70	0	0.00	19.70	2	3,797	0.05%
2019/04/18	5	19.63	0	0.00	19.60	5	3,792	0.13%
2019/04/17	4	19.89	4	19.81	19.85	0	3,787	0.00%
2019/04/16	6	19.68	0	0.00	19.70	6	3,777	0.16%
2019/04/15	0	0.00	0.1	19.65	19.70	-0.1	3,830	0.00%
2019/04/12	1	19.65	0	0.00	19.65	1	3,938	0.03%
2019/04/11	1	19.80	0	0.00	19.70	1	3,934	0.03%
2019/04/10	0	0.00	8	19.85	19.85	-8	3,903	-0.20%
2019/04/09	0	19.80	0	0.00	19.90	0	3,886	0.00%
2019/04/08	0	0.00	1	20.00	19.90	-1	3,890	-0.03%
2019/04/03	0	0.00	0.1	19.65	19.70	-0.1	3,897	0.00%
2019/04/02	0	0.00	1	19.60	19.60	-1	3,911	-0.03%
2019/04/01	4	19.64	0	0.00	19.60	4	3,929	0.10%
2019/03/29	0	0.00	3	19.65	19.75	-3	3,858	-0.08%
2019/03/26	0	0.00	0.7	19.70	19.75	-0.7	3,821	-0.02%
2019/03/25	1	19.80	0	0.00	19.80	1	3,809	0.03%
2019/03/22	13	19.95	3.1	19.98	20.00	9.9	3,785	0.26%
2019/03/21	0	0.00	1	20.80	20.60	-1	3,597	-0.03%
2019/03/20	0	0.00	3	20.68	20.65	-3	3,614	-0.08%
2019/03/19	0	0.00	4	20.50	20.50	-4	3,628	-0.11%
2019/03/18	2	20.70	1	20.75	20.70	1	3,707	0.03%
2019/03/15	1	20.40	5	20.16	20.40	-4	3,691	-0.11%
2019/03/14	0	0.00	3	20.10	19.95	-3	3,587	-0.08%
2019/03/13	0	0.00	5	20.00	19.95	-5	3,588	-0.14%
2019/03/12	8	20.00	0	0.00	19.95	8	3,593	0.22%
2019/03/08	2	19.85	0	0.00	19.90	2	3,653	0.05%
2019/03/07	2	19.95	0	0.00	19.85	2	3,679	0.05%
2019/03/04	0	0.00	5	19.85	19.85	-5	3,617	-0.14%
2019/02/27	1	19.90	0	0.00	19.90	1	3,579	0.03%
2019/02/25	5	19.90	0	0.00	19.90	5	3,499	0.14%
2019/02/22	0	0.00	30	19.85	19.75	-30	3,472	-0.86%
2019/02/21	10	19.85	40	19.85	19.85	-30	3,450	-0.87%
2019/02/20	30	19.80	0	0.00	19.90	30	3,426	0.88%
2019/02/18	14	19.79	0	0.00	19.80	14	3,380	0.41%
2019/02/15	4	19.83	1	19.70	19.70	3	3,372	0.09%
2019/02/14	10	19.50	0	0.00	19.45	10	3,306	0.30%
2019/02/13	20	19.60	4	19.53	19.60	16	3,295	0.49%
2019/02/12	4	19.34	0	0.00	19.40	4	3,293	0.12%
2019/02/11	10	19.39	0	0.00	19.40	10	3,373	0.30%
2019/01/30	4	19.80	0	0.00	19.55	4	3,329	0.12%
2019/01/29	1	19.85	0	0.00	19.85	1	3,257	0.03%
2019/01/28	4	19.86	0	0.00	19.95	4	3,259	0.12%
2019/01/25	1	19.85	1	19.90	19.85	0	3,266	0.00%
2019/01/23	1	19.85	0	0.00	20.00	1	3,256	0.03%
2019/01/21	0	0.00	45	19.91	20.10	-45	3,259	-1.38%
2019/01/18	1	19.90	0	0.00	19.85	1	3,245	0.03%
2019/01/17	1	19.90	0	0.00	19.90	1	3,282	0.03%
2019/01/16	2	20.08	2	20.10	20.00	0	3,322	0.00%
2019/01/15	3	19.83	40	19.75	19.75	-37	3,374	-1.10%
2019/01/11	0	0.00	10	20.00	19.95	-10	3,365	-0.30%
2019/01/10	20	19.95	0	0.00	20.00	20	3,398	0.59%
2019/01/09	2	20.15	0	0.00	20.00	2	3,411	0.06%
2019/01/08	0	0.00	2	20.20	20.05	-2	3,392	-0.06%
2019/01/07	62	20.28	0	0.00	20.15	62	3,431	1.81%
2019/01/04	2	20.05	12	19.99	20.25	-10	3,409	-0.29%
2019/01/03	2	19.90	0	0.00	19.85	2	3,455	0.06%
2019/01/02	2	19.85	0	0.00	19.70	2	3,450	0.06%
2018/12/28	2	19.80	0	0.00	19.70	2	3,474	0.06%
2018/12/27	10	19.85	2	20.05	19.75	8	3,536	0.23%
2018/12/26	2	19.95	0	0.00	19.85	2	3,513	0.06%
2018/12/24	1	19.45	1	19.80	19.85	0	3,429	0.00%
2018/12/22	0	0.00	4	19.25	19.30	-4	3,417	-0.12%
2018/12/20	1	19.50	0	0.00	19.20	1	3,386	0.03%
2018/12/14	0	0.00	2	19.50	19.50	-2	3,368	-0.06%
2018/12/13	2	19.50	4	19.60	19.60	-2	3,363	-0.06%
2018/12/12	11	19.55	2	19.70	19.55	9	3,338	0.27%
2018/12/11	21	19.85	2	19.90	19.55	19	3,311	0.57%
2018/12/06	0	0.00	10	18.60	18.55	-10	3,198	-0.31%
2018/12/04	0	0.00	4	19.46	19.50	-4	3,314	-0.12%
2018/12/03	2	19.30	4.1	19.30	19.30	-2.1	3,348	-0.06%
2018/11/30	5	19.00	0	0.00	19.00	5	3,335	0.15%
2018/11/29	0	0.00	1	19.10	18.90	-1	3,315	-0.03%
2018/11/28	0	0.00	8	18.84	18.85	-8	3,292	-0.24%
2018/11/22	0	0.00	2	18.45	18.45	-2	3,389	-0.06%
2018/11/20	1	18.50	0	0.00	18.45	1	3,428	0.03%
2018/11/12	0	0.00	2	18.65	18.50	-2	3,554	-0.06%
2018/11/09	0	0.00	4	18.60	18.50	-4	3,606	-0.11%
2018/11/08	0	0.00	17	18.67	18.75	-17	3,670	-0.46%
2018/11/07	0	0.00	2	18.25	18.25	-2	3,603	-0.06%
2018/11/05	5	17.95	1	18.00	17.85	4	3,922	0.10%
2018/11/02	2	18.10	10	18.11	18.10	-8	3,995	-0.20%
2018/11/01	0	0.00	14	17.76	17.90	-14	4,067	-0.34%
2018/10/31	9	17.50	5	17.48	17.55	4	4,108	0.10%
2018/10/30	1	17.15	0	0.00	17.20	1	4,119	0.02%
2018/10/29	0	0.00	1	17.30	17.15	-1	4,210	-0.02%
2018/10/26	5	17.08	11	17.45	17.20	-6	4,623	-0.13%
2018/10/25	23	17.32	7	17.31	17.35	16	5,222	0.31%
2018/10/24	1	17.95	5	17.80	17.75	-4	5,384	-0.07%
2018/10/23	8	18.30	5	18.25	18.10	3	5,466	0.05%
2018/10/22	0	0.00	1	18.05	18.00	-1	5,463	-0.02%
2018/10/19	1	17.90	6.5	18.00	17.90	-5.5	5,521	-0.10%
2018/10/18	4	18.29	6	18.28	18.30	-2	5,625	-0.04%
2018/10/17	0	0.00	10	18.06	18.10	-10	5,805	-0.17%
2018/10/16	12	17.63	0	0.00	17.70	12	5,789	0.21%
2018/10/15	2	17.48	0	0.00	17.40	2	5,856	0.03%
2018/10/12	0	0.00	3	17.77	17.85	-3	5,879	-0.05%
2018/10/11	15	17.80	56	17.76	17.45	-41	5,883	-0.70%
2018/10/09	5	19.27	0	0.00	19.20	5	5,805	0.09%
2018/10/05	36	19.28	2	19.35	19.15	34	5,919	0.57%
2018/10/03	1	19.80	7	19.70	19.60	-6	6,025	-0.10%
2018/09/28	2	19.95	0	0.00	19.95	2	6,213	0.03%
2018/09/25	1	20.00	2	19.90	19.90	-1	6,308	-0.02%
2018/09/19	5	19.99	0	0.00	19.95	5	6,437	0.08%
2018/09/14	1	20.00	5	20.00	20.05	-4	6,641	-0.06%
2018/09/13	0.4	19.90	2	19.95	19.90	-1.6	6,749	-0.02%
2018/09/12	1	19.80	0	0.00	19.60	1	6,763	0.01%
2018/09/10	3	19.80	0	0.00	19.45	3	6,810	0.04%
2018/09/07	1	20.20	88	20.06	20.20	-87	6,831	-1.27%
2018/09/06	1	20.60	0	0.00	20.55	1	6,810	0.01%
2018/09/05	3	20.80	0	0.00	20.80	3	6,869	0.04%
2018/09/04	1	20.80	0	0.00	20.75	1	6,926	0.01%
2018/08/31	5	20.85	0	0.00	20.90	5	7,403	0.07%
2018/08/29	0	0.00	2	21.00	20.85	-2	7,731	-0.03%
2018/08/28	1	20.90	0	0.00	20.90	1	7,749	0.01%
2018/08/27	0	0.00	5	20.70	20.65	-5	7,811	-0.06%
2018/08/24	0	0.00	9	20.50	20.50	-9	7,897	-0.11%
2018/08/23	7	20.60	5	20.55	20.60	2	7,972	0.03%
2018/08/21	0	0.00	21	20.40	20.35	-21	8,017	-0.26%
2018/08/17	0	0.00	1	20.75	20.50	-1	8,048	-0.01%
2018/08/16	12	20.16	2	20.45	20.40	10	8,037	0.12%
2018/08/15	0	0.00	22	20.63	20.55	-22	7,995	-0.28%
2018/08/13	22	20.60	1	20.80	20.60	21	7,997	0.26%
2018/08/10	10	21.28	16	21.11	21.15	-6	7,936	-0.08%
2018/08/09	1	21.50	0	0.00	21.45	1	7,860	0.01%
2018/08/08	15	21.79	2	21.75	21.70	13	7,842	0.17%
2018/08/07	1	22.05	19	22.00	21.95	-18	7,816	-0.23%
2018/08/06	8	21.75	21	21.80	21.85	-13	7,815	-0.17%
2018/08/03	1	21.70	13	21.70	21.70	-12	7,859	-0.15%
2018/08/02	7	21.98	10	21.90	21.70	-3	7,861	-0.04%
2018/08/01	10	23.03	18	23.00	23.30	-8	7,523	-0.11%
2018/07/31	0	0.00	10	22.80	22.80	-10	7,009	-0.14%
2018/07/30	5.5	22.67	10	22.80	22.75	-4.5	6,862	-0.07%
2018/07/27	11	22.48	0	0.00	22.60	11	6,766	0.16%
2018/07/26	7	22.55	8	22.55	22.45	-1	6,736	-0.01%
2018/07/25	2	22.63	5	22.64	22.65	-3	6,736	-0.04%
2018/07/24	9	22.49	10	22.55	22.65	-1	6,805	-0.01%
2018/07/23	5	22.13	11	22.22	22.20	-6	9,777	-0.06%
2018/07/20	0	0.00	34	22.16	22.15	-34	9,895	-0.34%
2018/07/19	2	22.25	0	0.00	22.15	2	10,034	0.02%
2018/07/18	0	0.00	40	22.21	22.30	-40	10,302	-0.39%
2018/07/17	0	0.00	6	22.34	22.10	-6	10,867	-0.06%
2018/07/13	11	22.18	8	22.07	22.15	3	11,022	0.03%
2018/07/12	1	22.00	72	22.05	22.15	-71	11,147	-0.64%
2018/07/11	60	21.75	12	21.68	21.75	48	11,052	0.43%
2018/07/10	4.5	21.65	2	21.60	21.75	2.5	11,074	0.02%
2018/07/09	10	21.73	2.6	21.68	21.55	7.4	11,088	0.07%
2018/07/06	0	0.00	19	21.16	21.30	-19	11,030	-0.17%
2018/07/05	0	0.00	12	21.31	21.25	-12	11,103	-0.11%
2018/07/04	6	21.27	0	0.00	21.30	6	11,188	0.05%
2018/07/03	5	21.15	7	21.20	21.15	-2	11,240	-0.02%
2018/07/02	0	0.00	2	21.55	21.35	-2	11,259	-0.02%
2018/06/28	2	21.30	0	0.00	21.20	2	11,407	0.02%
2018/06/27	4	21.40	3	21.55	21.40	1	11,448	0.01%
2018/06/26	3	21.05	1	21.55	21.40	2	11,409	0.02%
2018/06/22	13	21.56	7	21.49	21.40	6	11,490	0.05%
2018/06/21	1	21.40	3	21.35	21.40	-2	11,465	-0.02%
2018/06/20	0.5	21.30	48	21.29	21.30	-47.5	11,510	-0.41%
2018/06/19	0	0.00	21	21.40	21.50	-21	11,543	-0.18%
2018/06/15	20	21.40	0	0.00	21.30	20	11,565	0.17%
2018/06/13	5	21.63	4	21.70	21.60	1	11,557	0.01%
2018/06/12	10	22.00	0	0.00	21.90	10	11,555	0.09%
2018/06/11	13	21.97	0	0.00	21.80	13	11,551	0.11%
2018/06/08	58	22.33	13.2	22.52	21.95	44.8	11,597	0.39%
2018/06/07	24	21.89	50	21.97	22.15	-26	11,345	-0.23%
2018/06/06	3	21.40	3	21.42	21.45	0	11,122	0.00%
2018/06/05	4	21.30	4	21.36	21.30	0	11,208	0.00%
2018/06/04	3	21.45	2	21.50	21.40	1	11,551	0.01%
2018/06/01	0	0.00	18	21.31	21.35	-18	11,469	-0.16%
2018/05/30	1	20.80	30	20.85	20.75	-29	11,340	-0.26%
2018/05/29	30	20.95	21	21.01	21.00	9	11,315	0.08%
2018/05/28	0	0.00	8	20.93	20.95	-8	11,309	-0.07%
2018/05/25	22	20.90	1	20.85	20.80	21	11,282	0.19%
2018/05/24	4	20.86	5	21.00	20.90	-1	11,254	-0.01%
2018/05/22	1	21.05	3	21.10	20.85	-2	11,283	-0.02%
2018/05/18	3	20.90	36	20.85	20.85	-33	11,247	-0.29%
2018/05/17	40	20.70	0	0.00	20.75	40	11,196	0.36%
2018/05/16	2	20.70	0	0.00	20.65	2	11,206	0.02%
2018/05/15	3	20.68	53	20.66	20.70	-50	11,224	-0.45%
2018/05/14	36	20.60	0	0.00	20.55	36	11,448	0.31%
2018/05/11	1	20.70	0	0.00	20.55	1	11,458	0.01%
2018/05/10	1	20.70	1	20.70	20.65	0	11,392	0.00%
2018/05/09	0	0.00	10	20.70	20.60	-10	11,322	-0.09%
2018/05/08	0	0.00	2	20.50	20.55	-2	11,310	-0.02%
2018/05/07	2	20.23	1	20.25	20.20	1	11,311	0.01%
2018/05/04	3	20.22	1	20.20	20.15	2	11,331	0.02%
2018/05/03	10	20.10	3	20.25	20.10	7	11,354	0.06%
2018/05/02	0	0.00	1	20.35	20.30	-1	11,346	-0.01%
2018/04/30	1	20.20	28	20.16	20.45	-27	11,335	-0.24%
2018/04/27	61	19.69	7	19.63	19.75	54	11,229	0.48%
2018/04/26	20	21.09	5	20.95	20.90	15	8,312	0.18%
2018/04/25	3	21.20	0	0.00	21.20	3	8,205	0.04%
2018/04/24	2	21.80	5.5	21.83	21.45	-3.5	8,036	-0.04%
2018/04/23	25	22.38	67.4	22.42	22.25	-42.4	7,778	-0.54%
2018/04/20	0	0.00	12	21.75	21.80	-12	7,240	-0.17%
2018/04/19	0	0.00	10	21.79	21.55	-10	7,136	-0.14%
2018/04/18	5	21.69	27	21.57	21.60	-22	7,065	-0.31%
2018/04/17	11	20.97	0	0.00	21.00	11	6,875	0.16%
2018/04/16	1	21.10	2	21.05	20.95	-1	6,880	-0.01%
2018/04/13	19	21.06	0	0.00	21.05	19	6,886	0.28%
2018/04/12	3	21.25	5	21.30	21.20	-2	6,899	-0.03%
2018/04/11	8	21.43	0	0.00	21.25	8	6,949	0.12%
2018/04/10	4	21.65	5	21.65	21.55	-1	6,892	-0.01%
2018/04/09	0	0.00	4	21.63	21.60	-4	6,833	-0.06%
2018/04/03	5	21.58	0	0.00	21.55	5	6,787	0.07%
2018/04/02	2	22.05	2	21.80	21.80	0	6,768	0.00%
2018/03/31	5	22.10	0	0.00	22.00	5	6,726	0.07%
2018/03/30	0	0.00	10	21.76	21.80	-10	6,586	-0.15%
2018/03/29	1	21.55	2	21.60	21.60	-1	6,540	-0.02%
2018/03/28	0	0.00	2	21.68	21.55	-2	6,540	-0.03%
2018/03/27	5	21.58	7	21.64	21.80	-2	6,506	-0.03%
2018/03/23	14	20.75	21	20.89	20.80	-7	6,321	-0.11%
2018/03/22	8	21.41	52	21.38	21.25	-44	6,322	-0.70%
2018/03/21	20	21.70	0	0.00	21.50	20	6,384	0.31%
2018/03/20	3.2	21.89	2	21.85	21.80	1.2	6,810	0.02%
2018/03/19	21.2	21.64	0	0.00	21.55	21.2	6,980	0.30%
2018/03/16	1	21.55	1	21.55	21.35	0	6,985	0.00%
2018/03/15	1	21.80	0	0.00	21.75	1	7,024	0.01%
2018/03/14	35	21.85	5.2	21.91	21.90	29.8	7,036	0.42%
2018/03/13	2	22.05	6	21.88	21.95	-4	7,017	-0.06%
2018/03/12	16	21.74	3	21.65	21.70	13	6,940	0.19%
2018/03/09	16	21.51	16	21.74	21.60	0	6,940	0.00%
2018/03/08	35	21.39	46	21.27	21.65	-11	6,837	-0.16%
2018/03/07	1	20.30	12	20.30	20.25	-11	6,517	-0.17%
2018/03/05	0	0.00	31	20.30	20.30	-31	7,171	-0.43%
2018/03/02	1	20.30	0	0.00	20.30	1	7,404	0.01%
2018/03/01	45	20.23	0	0.00	20.20	45	7,483	0.60%
2018/02/27	0	20.30	0	0.00	20.35	0	7,523	0.00%
2018/02/26	20	20.45	0	0.00	20.30	20	7,645	0.26%
2018/02/23	2	20.20	27	20.41	20.30	-25	7,736	-0.32%
2018/02/22	30	20.06	0	0.00	20.10	30	7,781	0.39%
2018/02/21	0	0.00	33	20.37	20.25	-33	7,821	-0.42%
2018/02/12	1	19.90	3	19.95	19.95	-2	7,825	-0.03%
2018/02/09	6	19.83	1	19.90	19.85	5	7,846	0.06%
2018/02/08	11.3	20.01	2	20.00	20.05	9.3	7,842	0.12%
2018/02/07	5	19.96	0	0.00	19.95	5	7,867	0.06%
2018/02/06	50	19.89	29	19.90	19.55	21	7,895	0.27%
2018/02/05	15	20.80	0	0.00	20.90	15	7,766	0.19%
2018/02/01	200	21.30	0	0.00	21.25	200	7,992	2.50%	大買/鉅額交易
2018/01/31	206	21.32	30	21.28	21.25	176	8,245	2.13%	大買/鉅額交易
2018/01/30	0	0.00	12	21.72	21.45	-12	8,287	-0.14%
2018/01/29	25	21.62	0	0.00	21.55	25	8,237	0.30%
2018/01/26	51	21.37	0	0.00	21.35	51	8,231	0.62%
2018/01/24	4	21.65	0	0.00	21.50	4	8,228	0.05%
2018/01/23	3.4	21.71	53	21.75	21.60	-49.6	8,228	-0.60%
2018/01/22	2	21.50	28	21.81	21.75	-26	8,225	-0.32%
2018/01/19	12	21.38	0	0.00	21.20	12	8,068	0.15%
2018/01/18	0	0.00	1	21.45	21.35	-1	8,111	-0.01%
2018/01/17	0	0.00	10	21.40	21.35	-10	8,248	-0.12%
2018/01/16	0	0.00	2	21.40	21.50	-2	8,600	-0.02%
2018/01/12	10	21.10	0	0.00	21.10	10	8,659	0.12%
2018/01/10	5	21.05	0	0.00	20.90	5	8,682	0.06%
2018/01/09	2	21.15	0	0.00	21.15	2	8,789	0.02%
2018/01/08	8	21.32	5	21.35	21.30	3	8,784	0.03%
2018/01/05	2	21.45	1	21.50	21.30	1	8,811	0.01%
2018/01/04	0	0.00	9.5	21.53	21.60	-9.5	8,751	-0.11%
2018/01/03	0	0.00	21	21.40	21.40	-21	8,781	-0.24%
2018/01/02	10	21.45	1	21.40	21.45	9	8,803	0.10%