佳世達 (2352)-兆豐-天母券商分點個股進出

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
41.60
漲跌
▲0.25
漲幅
+0.60%
成交量
5,175張
產業
上市電腦週邊類股
1106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－兆豐-天母券商分點個股進出

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

兆豐-天母券商分點個股進出
兆豐-天母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
2024/04/25	80	41.53	12	41.55	41.35	68	12,331	0.55%
2024/04/24	1	41.55	2	41.80	41.80	-1	12,374	-0.01%
2024/04/22	0	0.00	2	41.23	41.10	-2	12,461	-0.02%
2024/04/19	1	40.65	0.1	41.05	40.50	0.9	12,394	0.01%
2024/04/17	0.6	40.95	5	41.00	41.20	-4.4	12,172	-0.04%
2024/04/16	7.5	40.93	9	41.52	40.70	-1.5	12,247	-0.01%
2024/04/15	3.2	42.30	0	0.00	42.10	3.2	12,390	0.03%
2024/04/12	4	42.54	11	42.55	42.40	-7	12,451	-0.06%
2024/04/11	4	42.88	2	43.00	43.05	2	12,671	0.02%
2024/04/09	3	43.10	0	0.00	43.05	3	13,384	0.02%
2024/04/08	20.5	43.25	2	43.30	43.40	18.5	13,817	0.13%
2024/04/03	1	43.10	0	0.00	43.25	1	14,777	0.01%
2024/04/02	1	43.25	0	0.00	43.10	1	14,836	0.01%
2024/04/01	22	43.79	0	0.00	43.55	22	14,853	0.15%
2024/03/29	3	44.20	11	44.42	44.65	-8	14,720	-0.05%
2024/03/28	1	44.50	70	44.71	44.85	-69	14,275	-0.48%
2024/03/27	1	43.90	0	0.00	44.75	1	14,148	0.01%
2024/03/26	2	44.15	10	44.08	44.05	-8	14,105	-0.06%
2024/03/25	0	44.58	6	44.47	44.45	-6	14,035	-0.04%
2024/03/22	0	0.00	20	44.43	44.45	-20	13,992	-0.14%
2024/03/21	1	43.50	15	43.35	44.05	-14	13,803	-0.10%
2024/03/20	5	43.98	2	44.15	43.25	3	13,642	0.02%
2024/03/18	3	42.60	2	42.78	42.55	1	12,854	0.01%
2024/03/15	0.5	43.10	1	43.45	42.55	-0.5	12,639	0.00%
2024/03/13	3	43.90	0	0.00	43.80	3	12,226	0.02%
2024/03/12	3	43.75	6	44.33	44.40	-3	12,024	-0.02%
2024/03/11	9	43.08	3	43.48	43.25	6	11,753	0.05%
2024/03/08	19.5	43.93	3	44.00	43.70	16.5	11,681	0.14%
2024/03/07	10	44.57	0	0.00	44.55	10	11,620	0.09%
2024/03/06	7	45.34	1	45.80	45.05	6	11,570	0.05%
2024/03/05	4	47.26	0	0.00	47.25	4	11,275	0.04%
2024/03/04	1	47.00	4.1	47.05	46.80	-3.1	11,300	-0.03%
2024/03/01	50	46.71	50.1	47.03	46.95	-0.1	11,321	0.00%
2024/02/27	0	0.00	1	47.00	46.10	-1	11,532	-0.01%
2024/02/26	3	46.45	0	0.00	46.60	3	11,548	0.03%
2024/02/23	7	46.70	0.1	47.30	46.40	6.9	11,657	0.06%
2024/02/22	0	0.00	1	47.45	47.20	-1	11,735	-0.01%
2024/02/21	3	46.97	0.2	47.35	46.90	2.8	11,766	0.02%
2024/02/20	2.2	47.86	2	47.90	47.80	0.2	11,702	0.00%
2024/02/19	25	48.37	20.3	48.60	47.95	4.8	11,813	0.04%
2024/02/16	2.3	48.38	15.3	48.52	48.15	-13.1	11,825	-0.11%
2024/02/15	0	46.50	0	0.00	47.60	0	11,530	0.00%
2024/02/05	2	47.15	3	47.52	47.50	-1	11,449	-0.01%
2024/02/02	0	0.00	4.4	47.46	47.50	-4.4	11,582	-0.04%
2024/02/01	0	0.00	3	46.95	47.05	-3	11,613	-0.03%
2024/01/31	0	0.00	1	47.01	46.50	-1	11,687	-0.01%
2024/01/30	2	46.90	1	46.95	46.80	1	11,657	0.01%
2024/01/29	29	46.97	22	47.09	47.00	7	11,656	0.06%
2024/01/26	0	0.00	1	45.45	45.60	-1	11,486	-0.01%
2024/01/25	0	0.00	1	46.00	45.90	-1	11,523	-0.01%
2024/01/24	0	0.00	1	46.20	46.15	-1	11,577	-0.01%
2024/01/23	0.1	46.80	0	0.00	46.80	0.1	11,619	0.00%
2024/01/22	1	46.95	7.1	46.66	47.05	-6.1	11,573	-0.05%
2024/01/18	3	44.40	0	0.00	44.40	3	11,380	0.03%
2024/01/16	1	45.35	0	0.00	45.25	1	11,366	0.01%
2024/01/15	2	46.05	1.2	46.27	45.90	0.8	11,460	0.01%
2024/01/12	0	0.00	1	46.10	45.50	-1	11,785	-0.01%
2024/01/11	2	45.63	0	0.00	45.95	2	11,889	0.02%
2024/01/10	2.2	45.53	1	45.40	45.55	1.2	12,077	0.01%
2024/01/09	0	0.00	1	46.50	46.65	-1	12,025	-0.01%
2024/01/08	31	46.92	38	47.29	47.20	-7	11,828	-0.06%
2024/01/05	36	46.77	36	46.97	47.30	0	11,647	0.00%
2024/01/04	36	46.21	39	46.47	46.95	-3	11,432	-0.03%
2024/01/03	4	45.43	0	0.00	45.25	4	11,202	0.04%
2024/01/02	27	47.25	31	47.65	46.80	-4	10,870	-0.04%
2023/12/29	43	46.83	43.1	47.06	48.00	-0.1	10,395	0.00%
2023/12/28	5	45.80	5	44.42	44.45	0	9,444	0.00%
2023/12/27	9.5	45.33	6	45.58	45.60	3.5	9,333	0.04%
2023/12/26	1	44.85	0.1	44.95	45.10	1	9,236	0.01%
2023/12/25	0	0.00	12.1	44.65	44.85	-12.1	9,206	-0.13%
2023/12/22	1	44.50	2.1	44.39	44.70	-1.1	9,193	-0.01%
2023/12/21	1	43.45	1	44.40	44.30	0	9,129	0.00%
2023/12/20	1	43.95	0	0.00	43.95	1	9,035	0.01%
2023/12/19	2	42.95	3	42.85	42.95	-1	8,887	-0.01%
2023/12/18	5	43.97	2	44.00	43.80	3	8,709	0.03%
2023/12/15	5	43.99	4	44.25	44.20	1	8,673	0.01%
2023/12/14	0	0.00	4	44.50	44.50	-4	8,620	-0.05%
2023/12/13	8	44.11	1	44.05	44.15	7	8,563	0.08%
2023/12/12	6	44.55	6	44.00	44.00	0	8,703	0.00%
2023/12/11	5	44.25	5	44.00	44.00	0	8,714	0.00%
2023/12/06	1	43.95	0	0.00	44.05	1	9,534	0.01%
2023/12/05	1	43.85	3	43.70	43.85	-2	9,553	-0.02%
2023/12/04	0	0.00	2	44.75	44.35	-2	9,565	-0.02%
2023/12/01	10	44.62	0.1	44.70	44.65	10	9,562	0.10%
2023/11/27	4	43.45	1	43.40	43.55	3	9,531	0.03%
2023/11/23	4	43.15	0	0.00	43.05	4	9,372	0.04%
2023/11/22	2.1	43.02	0	0.00	42.70	2.1	9,457	0.02%
2023/11/21	0.1	43.55	1	44.00	43.35	-1	9,398	-0.01%
2023/11/16	1.1	44.30	0	0.00	43.90	1.1	9,369	0.01%
2023/11/15	0	0.00	6.1	45.51	45.25	-6.1	9,248	-0.07%
2023/11/14	0	0.00	1	44.80	44.60	-1	9,286	-0.01%
2023/11/13	1.1	44.59	0	0.00	44.20	1.1	9,378	0.01%
2023/11/10	0.1	45.30	0	0.00	45.05	0.1	9,439	0.00%
2023/11/09	0	0.00	17.1	46.14	46.55	-17.1	9,392	-0.18%
2023/11/08	1	45.80	13.1	45.88	45.80	-12.1	9,369	-0.13%
2023/11/07	10	44.97	1.1	45.28	45.30	9	9,362	0.10%
2023/10/30	0	0.00	1	42.95	43.35	-1	11,608	-0.01%
2023/10/27	1	43.05	0	0.00	43.05	1	12,015	0.01%
2023/10/25	1	44.70	0	0.00	43.85	1	12,463	0.01%
2023/10/24	1	43.35	0	0.00	43.55	1	12,541	0.01%
2023/10/23	1	45.10	1	44.70	44.25	0	12,740	0.00%
2023/10/20	2	44.33	11.1	44.40	44.95	-9.1	12,896	-0.07%
2023/10/19	0	0.00	0.1	43.10	43.40	-0.1	12,974	0.00%
2023/10/18	11.1	41.86	0	0.00	41.55	11.1	13,284	0.08%
2023/10/16	1	44.05	2	45.03	45.25	-1	14,401	-0.01%
2023/10/13	0	0.00	1	44.65	44.75	-1	15,653	-0.01%
2023/10/11	2	45.58	13	45.55	45.60	-11	16,641	-0.07%
2023/10/04	3	43.83	0	0.00	44.15	3	17,417	0.02%
2023/10/02	11	45.36	0.1	45.35	45.45	11	17,494	0.06%
2023/09/28	1	44.80	0	0.00	44.65	1	17,538	0.01%
2023/09/26	0	0.00	1.1	44.13	43.85	-1.1	17,618	-0.01%
2023/09/20	4.2	44.74	0.1	45.30	44.40	4.1	17,856	0.02%
2023/09/19	0	0.00	6.1	45.79	45.45	-6.1	18,142	-0.03%
2023/09/15	1.2	45.82	2.1	46.06	46.05	-0.9	18,267	0.00%
2023/09/14	0	45.82	0	0.00	45.80	0	18,289	0.00%
2023/09/13	1	45.16	0.1	45.80	45.75	1	18,316	0.01%
2023/09/12	1	45.00	2.1	44.91	44.95	-1.1	18,345	-0.01%
2023/09/11	78.6	45.65	70	46.09	43.80	8.6	18,431	0.05%
2023/09/08	0	44.95	0	0.00	44.95	0	18,292	0.00%
2023/09/07	2	45.30	3	45.03	44.90	-1	18,504	-0.01%
2023/09/06	2	45.20	1	45.85	45.35	1	18,694	0.01%
2023/09/05	0	0.00	0.1	46.10	45.90	-0.1	18,981	0.00%
2023/09/04	3	45.42	0.1	45.70	45.40	3	19,220	0.02%
2023/09/01	0	0.00	1	44.95	44.90	-1	19,258	-0.01%
2023/08/31	6	44.28	1	44.60	44.85	5	19,216	0.03%
2023/08/30	8	44.54	4.4	44.68	44.60	3.6	19,340	0.02%
2023/08/29	1	43.85	2	44.00	44.05	-1	19,387	-0.01%
2023/08/28	5.1	44.23	1	44.45	43.80	4.1	19,534	0.02%
2023/08/25	3	44.93	1	45.25	45.10	2	19,731	0.01%
2023/08/24	0.1	45.95	0	0.00	45.55	0.1	19,742	0.00%
2023/08/23	0	0.00	1	45.20	45.45	-1	19,684	-0.01%
2023/08/22	0.1	45.20	0	0.00	44.85	0.1	19,740	0.00%
2023/08/21	0	0.00	0.1	45.40	45.15	-0.1	19,751	0.00%
2023/08/18	11	45.78	1.1	44.61	44.60	10	19,749	0.05%
2023/08/17	0	0.00	0.1	45.25	45.35	-0.1	19,727	0.00%
2023/08/16	4	44.45	0	0.00	44.65	4	19,836	0.02%
2023/08/15	0.3	44.93	3	44.95	44.75	-2.7	19,913	-0.01%
2023/08/14	1	43.00	2	43.00	43.55	-1	19,895	-0.01%
2023/08/11	3.1	43.80	0	0.00	43.90	3.1	19,950	0.02%
2023/08/10	15.1	43.97	0	0.00	44.15	15.1	19,992	0.08%
2023/08/09	6.1	44.01	0	0.00	45.15	6.1	19,771	0.03%
2023/08/08	4.3	45.93	3	46.05	45.85	1.3	19,621	0.01%
2023/08/07	8	47.82	11.1	47.94	48.20	-3.1	19,273	-0.02%
2023/08/04	12.3	45.04	5.1	44.78	45.10	7.2	18,987	0.04%
2023/08/02	8.1	46.23	0	46.00	46.80	8.1	18,881	0.04%
2023/08/01	4.2	48.47	2	48.35	48.50	2.2	18,467	0.01%
2023/07/31	14.1	50.24	0	0.00	49.75	14.1	18,312	0.08%
2023/07/28	1.2	51.10	3	51.13	51.50	-1.8	18,069	-0.01%
2023/07/27	4.1	51.55	1	51.50	51.50	3.1	17,921	0.02%
2023/07/26	0	0.00	3	51.87	52.00	-3	18,047	-0.02%
2023/07/25	36.2	53.13	34	53.35	52.70	2.2	18,018	0.01%
2023/07/24	1	52.60	1	52.70	52.40	0	17,858	0.00%
2023/07/21	2.2	52.38	4	52.25	52.20	-1.9	17,547	-0.01%
2023/07/20	16.5	54.97	7.2	55.75	54.10	9.3	17,135	0.05%
2023/07/19	18.1	58.37	22	58.61	59.70	-3.9	16,425	-0.02%
2023/07/18	15.4	60.91	7.1	60.01	57.20	8.3	15,737	0.05%
2023/07/17	9.1	57.56	3.3	58.45	59.10	5.8	14,368	0.04%
2023/07/14	2	51.90	18.2	52.87	53.80	-16.2	13,857	-0.12%
2023/07/13	9.3	51.54	12.2	51.05	50.20	-2.9	13,228	-0.02%
2023/07/12	0	0.00	3.2	48.43	48.85	-3.2	12,542	-0.03%
2023/07/11	8	46.95	0.1	46.90	47.00	8	12,331	0.06%
2023/07/10	1	46.15	0	0.00	46.15	1	12,319	0.01%
2023/07/07	4.1	45.32	0	0.00	46.00	4.1	12,350	0.03%
2023/07/06	1.1	46.40	0	0.00	46.40	1.1	12,275	0.01%
2023/07/05	2	46.95	1	47.70	47.50	1	12,239	0.01%
2023/07/04	1.1	47.60	4	47.70	47.60	-2.9	12,289	-0.02%
2023/07/03	15	47.30	3.2	46.86	47.40	11.9	12,416	0.10%
2023/06/30	0	0.00	2	46.00	45.90	-2	12,346	-0.02%
2023/06/29	1	45.90	2	45.55	45.80	-1	12,342	-0.01%
2023/06/27	4.1	45.19	0	0.00	44.80	4.1	12,316	0.03%
2023/06/26	2.1	46.92	0	0.00	46.45	2.1	12,032	0.02%
2023/06/21	3	47.73	0.1	47.75	47.65	2.9	11,943	0.02%
2023/06/20	2.1	46.35	5	46.55	46.80	-3	11,815	-0.02%
2023/06/19	1.1	47.50	1	47.60	47.05	0.1	11,601	0.00%
2023/06/16	0.1	47.55	0.3	47.40	47.95	-0.2	11,483	0.00%
2023/06/15	4	48.33	0	0.00	48.40	4	11,175	0.04%
2023/06/14	4	48.00	4.1	47.86	48.65	-0.1	10,970	0.00%
2023/06/13	3	46.80	6.1	46.98	47.40	-3.1	10,787	-0.03%
2023/06/12	3	45.70	0.1	45.80	45.65	2.9	10,575	0.03%
2023/06/09	4.3	45.14	1.2	45.39	45.40	3.1	10,331	0.03%
2023/06/08	0.1	43.40	5.1	43.20	43.30	-5	9,974	-0.05%
2023/06/05	13	42.27	0.6	42.28	42.50	12.4	9,817	0.13%
2023/06/01	10	42.37	2	42.43	41.95	8	9,787	0.08%
2023/05/31	0	0.00	2.1	42.37	42.15	-2.1	9,556	-0.02%
2023/05/30	2	40.20	1.8	40.12	40.35	0.2	9,242	0.00%
2023/05/29	0	0.00	0.1	40.20	40.20	-0.1	9,177	0.00%
2023/05/26	0	0.00	6.1	39.68	39.50	-6.1	9,074	-0.07%
2023/05/25	0	0.00	1	38.95	38.95	-1	8,991	-0.01%
2023/05/24	0	0.00	0.2	38.35	38.50	-0.2	8,894	0.00%
2023/05/23	1.2	37.87	3	38.00	38.05	-1.8	8,852	-0.02%
2023/05/22	1.4	38.80	2.1	38.59	38.45	-0.7	8,791	-0.01%
2023/05/19	0.2	37.85	2.2	38.00	38.20	-2	8,516	-0.02%
2023/05/17	0.3	37.25	4.1	36.99	37.25	-3.8	8,158	-0.05%
2023/05/16	0	0.00	3.1	36.40	36.30	-3.1	7,898	-0.04%
2023/05/15	3	35.85	2	35.78	35.85	1	7,760	0.01%
2023/05/12	0	0.00	0.2	35.93	35.90	-0.2	7,707	0.00%
2023/05/10	1	36.10	2.1	36.10	36.00	-1.1	7,564	-0.01%
2023/05/09	3.1	35.87	7	35.73	35.75	-3.9	7,316	-0.05%
2023/05/08	1	34.15	0	0.00	34.20	1	6,881	0.01%
2023/05/04	1	35.45	0	0.00	35.45	1	6,575	0.02%
2023/05/03	2	35.20	0	0.00	35.45	2	6,520	0.03%
2023/05/02	2	35.60	1.1	35.49	35.55	0.9	6,494	0.01%
2023/04/28	1	34.35	6.3	33.97	34.60	-5.3	6,273	-0.08%
2023/04/27	6	33.77	11.1	33.62	33.50	-5.1	5,980	-0.09%
2023/04/26	0	0.00	2.1	33.03	33.20	-2.1	5,804	-0.04%
2023/04/25	2	32.63	0	0.00	32.50	2	5,637	0.04%
2023/04/24	0	0.00	2	32.65	32.70	-2	5,570	-0.04%
2023/04/20	1	32.50	0	0.00	32.75	1	5,437	0.02%
2023/04/17	0	0.00	3	32.95	33.00	-3	5,334	-0.06%
2023/04/14	10	32.79	0	0.00	32.70	10	5,285	0.19%
2023/04/13	0	0.00	2	33.18	33.10	-2	5,239	-0.04%
2023/04/12	0	0.00	3.1	33.23	33.25	-3.1	5,286	-0.06%
2023/04/11	0	0.00	0.2	32.75	32.85	-0.2	5,231	0.00%
2023/04/10	10	32.40	1	32.30	32.30	9	5,158	0.17%
2023/04/07	15	32.63	6.1	32.43	32.35	8.9	5,111	0.17%
2023/04/06	1.1	32.45	2.1	32.37	32.30	-1	5,034	-0.02%
2023/03/30	0	0.00	2.2	31.37	31.65	-2.2	4,921	-0.04%
2023/03/29	0	0.00	10	31.40	31.35	-10	4,963	-0.20%
2023/03/28	0	0.00	1	31.05	30.80	-1	5,002	-0.02%
2023/03/24	0	0.00	3.2	30.85	30.90	-3.2	5,143	-0.06%
2023/03/23	0	0.00	0.2	30.75	30.75	-0.2	5,097	0.00%
2023/03/22	1	30.50	0	0.00	30.60	1	5,056	0.02%
2023/03/16	7	29.84	5	30.05	29.70	2	4,942	0.04%
2023/03/13	0	30.55	0	0.00	30.50	0	5,193	0.00%
2023/03/10	10	30.55	0	0.00	30.60	10	5,170	0.19%
2023/03/09	10	31.00	0	0.00	30.70	10	5,145	0.19%
2023/03/07	7	29.89	10	29.90	30.05	-3	4,828	-0.06%
2023/03/06	10	30.75	0	0.00	30.55	10	4,618	0.22%
2023/02/23	1	29.95	0	0.00	29.95	1	4,513	0.02%
2023/02/20	0	0.00	1.2	29.72	29.90	-1.2	4,677	-0.03%
2023/02/16	0	0.00	5	28.90	28.85	-5	4,677	-0.11%
2023/02/09	0	0.00	2	29.20	29.15	-2	4,847	-0.04%
2023/02/06	1	28.65	0	0.00	28.65	1	4,720	0.02%
2023/01/31	3	28.60	0	0.00	28.30	3	4,605	0.07%
2023/01/03	0	0.00	1	27.75	27.80	-1	5,518	-0.02%
2022/12/30	0	0.00	10	28.05	28.15	-10	5,493	-0.18%
2022/12/28	10	27.79	0	0.00	27.60	10	5,330	0.19%
2022/12/16	5	27.00	0	0.00	26.85	5	4,843	0.10%
2022/12/13	0	0.00	1	27.70	27.75	-1	4,653	-0.02%
2022/12/08	5	27.20	0	0.00	27.20	5	4,701	0.11%
2022/12/07	1	27.45	0	0.00	27.35	1	4,695	0.02%
2022/12/06	1.2	27.52	2	27.50	27.40	-0.8	4,613	-0.02%
2022/12/05	11.2	28.15	0	0.00	27.80	11.2	4,534	0.25%
2022/12/02	0	0.00	1	28.85	28.95	-1	4,327	-0.02%
2022/11/16	0	0.00	6	28.55	28.60	-6	4,117	-0.15%
2022/11/15	0	0.00	7	27.70	27.85	-7	4,018	-0.17%
2022/11/14	0	0.00	1.1	27.44	27.30	-1.1	3,957	-0.03%
2022/11/11	0	0.00	20	27.35	27.05	-20	3,917	-0.51%
2022/11/08	1	26.90	0	0.00	26.50	1	3,917	0.03%
2022/11/07	21	27.05	3	26.70	27.00	18	3,873	0.47%
2022/11/01	6	24.63	0	0.00	24.75	6	4,078	0.15%
2022/10/28	0	0.00	2	24.05	24.20	-2	4,113	-0.05%
2022/10/26	0	0.00	3	24.40	24.40	-3	4,158	-0.07%
2022/10/25	1	25.00	0	0.00	24.45	1	4,165	0.02%
2022/10/24	1	25.70	0	0.00	25.00	1	4,164	0.02%
2022/10/20	1.1	26.63	0	0.00	26.50	1.1	4,359	0.03%
2022/10/17	0	0.00	2	27.45	27.40	-2	4,539	-0.04%
2022/10/13	2	25.68	0	0.00	25.50	2	4,653	0.04%
2022/10/11	1	27.55	1	27.95	27.20	0	4,849	0.00%
2022/10/06	1	27.75	0	0.00	27.45	1	4,873	0.02%
2022/10/05	0	0.00	1	27.80	27.80	-1	4,918	-0.02%
2022/10/04	2	27.48	0	0.00	27.40	2	4,963	0.04%
2022/09/30	1	27.50	0	0.00	27.10	1	5,021	0.02%
2022/09/29	4	27.15	0	0.00	28.20	4	4,982	0.08%
2022/09/28	4.6	27.32	0	0.00	27.00	4.6	4,958	0.09%
2022/09/27	4	27.45	18	27.40	27.60	-14	4,949	-0.28%
2022/09/26	0.5	28.00	0	0.00	27.95	0.5	4,935	0.01%
2022/08/30	0	0.00	1	29.40	29.45	-1	5,191	-0.02%
2022/08/22	0	0.00	1	28.80	28.90	-1	5,242	-0.02%
2022/08/15	0	0.00	11	27.63	27.50	-11	5,245	-0.21%
2022/08/11	10	27.15	0	0.00	27.05	10	5,265	0.19%
2022/08/05	0	0.00	50	28.51	28.70	-50	5,203	-0.96%
2022/08/03	31	28.22	0	0.00	28.25	31	5,456	0.57%
2022/08/02	23	28.29	0	0.00	28.50	23	5,622	0.41%
2022/08/01	1	28.45	4	28.45	28.50	-3	6,044	-0.05%
2022/07/29	1	28.55	2	28.55	28.60	-1	6,041	-0.02%
2022/07/27	2	30.60	0	0.00	30.60	2	5,880	0.03%
2022/07/22	2	30.25	2	31.20	31.20	0	5,572	0.00%
2022/07/21	4	30.34	0	0.00	30.50	4	5,383	0.07%
2022/07/20	1	31.25	2	31.48	30.85	-1	5,246	-0.02%
2022/07/19	2	31.35	4	30.90	31.25	-2	5,154	-0.04%
2022/07/18	1	30.30	0	0.00	30.85	1	4,995	0.02%
2022/07/15	2	30.20	1	30.25	30.25	1	4,885	0.02%
2022/07/14	0	0.00	1	29.60	29.65	-1	4,833	-0.02%
2022/07/12	3	28.90	2	28.60	28.60	1	4,829	0.02%
2022/07/11	0	0.00	4	29.40	28.95	-4	4,833	-0.08%
2022/07/07	4	28.76	0	0.00	29.00	4	4,866	0.08%
2022/07/06	0	0.00	64	29.16	28.50	-64	4,919	-1.30%
2022/07/05	60	29.04	0	0.00	28.90	60	4,986	1.20%
2022/07/01	0	0.00	3	28.40	28.30	-3	5,285	-0.06%
2022/06/24	0.1	28.85	0	0.00	28.90	0.1	5,759	0.00%
2022/06/23	0	0.00	2	28.35	28.50	-2	5,804	-0.03%
2022/06/21	0	0.00	1	28.70	28.80	-1	5,819	-0.02%
2022/06/20	0.1	28.20	0	0.00	28.05	0.1	5,806	0.00%
2022/06/16	0	0.00	1	29.95	29.30	-1	5,743	-0.02%
2022/06/15	0	0.00	1	29.50	29.65	-1	5,814	-0.02%
2022/06/14	3	28.88	0	0.00	29.05	3	5,835	0.05%
2022/06/09	0	0.00	3	29.77	29.70	-3	5,967	-0.05%
2022/06/07	1	29.45	0	0.00	29.50	1	6,187	0.02%
2022/06/06	0	0.00	1	29.50	29.40	-1	6,236	-0.02%
2022/06/02	2	29.10	0	0.00	29.00	2	6,420	0.03%
2022/06/01	1	29.10	31	29.25	29.10	-30	6,522	-0.46%
2022/05/31	30	29.20	2.3	28.96	29.20	27.7	6,576	0.42%
2022/05/30	1	28.60	0	0.00	28.70	1	6,543	0.02%
2022/05/26	0	0.00	1	28.30	28.20	-1	6,569	-0.02%
2022/05/25	0	0.00	1	28.25	28.15	-1	6,603	-0.02%
2022/05/23	0	0.00	1	27.50	27.85	-1	6,664	-0.02%
2022/05/17	1	27.25	0	0.00	27.10	1	6,996	0.01%
2022/05/16	2	27.08	0	0.00	27.05	2	6,967	0.03%
2022/05/13	3	26.92	0	0.00	27.05	3	6,950	0.04%
2022/05/12	2	27.08	0	0.00	26.75	2	6,896	0.03%
2022/05/11	3	27.95	0	0.00	27.85	3	6,733	0.04%
2022/05/10	5	28.16	4	28.38	28.50	1	6,696	0.01%
2022/05/09	11	29.25	4	29.38	28.90	7	6,552	0.11%
2022/05/06	0	0.00	1	32.00	32.00	-1	6,087	-0.02%
2022/05/04	2.4	31.65	1	31.85	31.75	1.4	6,123	0.02%
2022/04/29	2	31.55	0	0.00	31.60	2	6,147	0.03%
2022/04/27	2	31.18	0	0.00	31.15	2	6,177	0.03%
2022/04/26	4	31.85	0	0.00	31.70	4	6,147	0.07%
2022/04/25	3	31.87	60	32.04	31.80	-57	6,167	-0.92%
2022/04/22	60	32.75	0	0.00	32.70	60	6,123	0.98%
2022/04/20	0	0.00	3	32.85	32.70	-3	6,144	-0.05%
2022/04/19	1	32.90	0	0.00	32.90	1	6,113	0.02%
2022/04/15	0	0.00	1	33.45	33.50	-1	6,137	-0.02%
2022/04/13	8	33.04	3	33.05	33.05	5	6,263	0.08%
2022/04/12	4.9	32.77	7	32.97	32.90	-2.1	6,273	-0.03%
2022/04/11	11	33.87	3	33.80	33.40	8	6,235	0.13%
2022/04/08	0	0.00	4	34.11	34.15	-4	6,231	-0.06%
2022/04/07	1	33.70	0	0.00	33.05	1	6,096	0.02%
2022/04/06	5	33.85	6	33.94	34.20	-1	5,967	-0.02%
2022/03/31	3	33.20	15	33.23	33.25	-12	5,785	-0.21%
2022/03/30	3	32.95	2	32.83	32.85	1	5,616	0.02%
2022/03/29	1	32.45	0	0.00	32.40	1	5,503	0.02%
2022/03/28	2	32.05	0	0.00	32.35	2	5,471	0.04%
2022/03/24	1	32.25	3	32.25	32.30	-2	5,442	-0.04%
2022/03/21	33	32.35	32	32.35	32.30	1	5,516	0.02%
2022/03/18	0	0.00	1	32.05	31.95	-1	5,513	-0.02%
2022/03/16	10	31.88	3	31.65	31.70	7	5,468	0.13%
2022/03/15	0	0.00	2	31.70	31.70	-2	5,479	-0.04%
2022/03/11	1	31.90	0	0.00	31.90	1	5,597	0.02%
2022/03/09	0	0.00	1	31.30	31.35	-1	5,530	-0.02%
2022/03/08	8	31.28	0	0.00	30.95	8	5,570	0.14%
2022/03/07	0.5	31.20	1	31.45	31.50	-0.5	5,408	-0.01%
2022/03/04	0.5	32.00	1	32.15	32.05	-0.5	5,447	-0.01%
2022/02/25	1	30.90	0	0.00	30.70	1	5,560	0.02%
2022/02/22	8	31.82	0	0.00	31.50	8	5,758	0.14%
2022/02/21	17	32.08	6	32.03	32.10	11	5,946	0.18%
2022/02/18	0	0.00	4	31.15	31.50	-4	5,901	-0.07%
2022/02/15	6	30.90	0	0.00	30.60	6	6,581	0.09%
2022/02/10	4	30.75	0	0.00	30.90	4	6,851	0.06%
2022/02/09	1	30.35	0	0.00	30.50	1	6,831	0.01%
2022/02/08	0	0.00	3	30.40	30.40	-3	6,855	-0.04%
2022/01/26	3	29.75	11	29.65	29.65	-8	6,913	-0.12%
2022/01/25	1	29.95	0	0.00	29.90	1	6,995	0.01%
2022/01/20	0	0.00	6	31.14	31.10	-6	7,112	-0.08%
2022/01/18	0	0.00	20	31.15	31.00	-20	7,135	-0.28%
2022/01/14	0	0.00	20	30.48	30.50	-20	7,055	-0.28%
2022/01/13	1	30.75	30	30.71	30.65	-29	7,178	-0.40%
2022/01/12	2	30.70	30	30.75	30.75	-28	7,258	-0.39%
2022/01/10	0	0.00	1	30.95	31.00	-1	7,484	-0.01%
2022/01/07	0	0.00	30	30.45	30.50	-30	7,483	-0.40%
2022/01/06	0	0.00	23	30.87	30.85	-23	7,539	-0.31%
2022/01/05	3	30.55	14	30.67	30.70	-11	7,486	-0.15%
2022/01/04	2	30.60	5	30.55	30.55	-3	7,673	-0.04%
2022/01/03	6	30.69	1	30.70	30.75	5	7,732	0.06%
2021/12/29	10	30.25	1	30.25	30.25	9	7,681	0.12%
2021/12/28	6	30.26	0	0.00	30.25	6	7,661	0.08%
2021/12/27	9	30.26	0	0.00	30.25	9	7,666	0.12%
2021/12/24	2	30.05	1	30.05	30.05	1	7,684	0.01%
2021/12/17	1	29.80	0	0.00	29.60	1	7,787	0.01%
2021/12/15	10	29.80	0	0.00	29.75	10	7,809	0.13%
2021/12/14	11	29.89	0	0.00	29.75	11	7,823	0.14%
2021/12/06	0	0.00	4	30.38	30.25	-4	7,739	-0.05%
2021/12/02	2	29.45	5	29.25	29.25	-3	7,714	-0.04%
2021/12/01	6	29.60	0	0.00	29.60	6	7,710	0.08%
2021/11/30	0	0.00	1	29.65	29.50	-1	7,696	-0.01%
2021/11/29	8	29.48	0	0.00	29.65	8	7,594	0.11%
2021/11/26	1	30.00	10	29.65	29.65	-9	7,539	-0.12%
2021/11/25	5	30.00	0	0.00	30.00	5	7,504	0.07%
2021/11/23	2	30.00	0	0.00	29.90	2	7,562	0.03%
2021/11/19	54	30.41	31	30.10	30.10	23	7,413	0.31%
2021/11/18	55	30.95	0	0.00	30.50	55	7,288	0.75%
2021/11/17	30	31.97	1	31.85	31.70	29	7,033	0.41%
2021/11/16	1	31.35	2	31.10	31.15	-1	6,964	-0.01%
2021/11/15	42	31.32	2	31.30	31.20	40	6,874	0.58%
2021/11/10	0	0.00	2	32.70	33.05	-2	6,621	-0.03%
2021/11/09	0	0.00	2	32.25	32.25	-2	6,867	-0.03%
2021/11/08	0	0.00	1	32.50	32.25	-1	7,240	-0.01%
2021/11/05	1	31.90	1	32.10	32.10	0	7,237	0.00%
2021/11/03	0	0.00	1	31.65	32.00	-1	7,202	-0.01%
2021/11/02	6	31.78	0	0.00	31.60	6	7,169	0.08%
2021/11/01	0	0.00	12	31.48	31.60	-12	7,064	-0.17%
2021/10/28	0	0.00	1	31.35	31.00	-1	6,978	-0.01%
2021/10/27	0	0.00	1	30.90	30.90	-1	6,956	-0.01%
2021/10/21	0	0.00	1	30.95	30.45	-1	7,083	-0.01%
2021/10/20	0	0.00	4	30.79	30.85	-4	6,955	-0.06%
2021/10/19	1	30.10	14	30.29	30.15	-13	6,885	-0.19%
2021/10/18	0	0.00	21	30.86	30.00	-21	6,848	-0.31%
2021/10/14	5	30.31	1.1	30.90	29.90	3.9	7,036	0.06%
2021/10/13	0	0.00	10	30.40	30.40	-10	7,032	-0.14%
2021/10/12	0.1	30.30	40	30.45	29.90	-39.9	7,006	-0.57%
2021/10/08	40	29.50	0	0.00	29.65	40	6,844	0.58%
2021/10/06	0	0.00	4	28.90	28.75	-4	6,902	-0.06%
2021/10/05	3	27.92	0	0.00	28.20	3	7,103	0.04%
2021/10/04	2	27.95	0	0.00	27.85	2	7,330	0.03%
2021/10/01	1	28.10	1	28.55	28.35	0	7,387	0.00%
2021/09/27	0	0.00	10	29.05	29.05	-10	7,826	-0.13%
2021/09/24	2	28.68	0	0.00	28.70	2	7,923	0.03%
2021/09/23	25	28.69	8	28.85	28.55	17	8,004	0.21%
2021/09/17	1	28.50	0	0.00	28.75	1	7,988	0.01%
2021/09/16	8	28.94	0	0.00	28.75	8	8,021	0.10%
2021/09/15	9	29.15	4	28.95	29.25	5	8,042	0.06%
2021/09/14	2	28.55	0	0.00	28.40	2	7,913	0.03%
2021/09/10	2	28.68	3	28.97	28.80	-1	7,954	-0.01%
2021/09/09	2	27.65	0	0.00	27.80	2	7,923	0.03%
2021/09/08	3	27.97	0	0.00	27.80	3	7,947	0.04%
2021/09/07	2	28.50	0	0.00	28.40	2	7,956	0.03%
2021/09/06	4	28.70	0	0.00	28.70	4	7,949	0.05%
2021/08/27	2	29.90	2	30.05	29.85	0	8,065	0.00%
2021/08/23	0	0.00	5	29.33	29.30	-5	8,299	-0.06%
2021/08/20	0	0.00	1	29.05	28.80	-1	8,314	-0.01%
2021/08/19	2	28.65	2	29.00	28.60	0	8,321	0.00%
2021/08/18	5	28.86	2	28.55	29.25	3	8,350	0.04%
2021/08/17	4	29.09	0	0.00	28.85	4	8,385	0.05%
2021/08/16	5	30.04	1	30.65	29.60	4	8,321	0.05%
2021/08/13	1	30.90	4	31.60	30.75	-3	8,186	-0.04%
2021/08/12	2	30.58	3	31.13	31.15	-1	7,875	-0.01%
2021/08/11	4	29.40	0	0.00	29.40	4	7,649	0.05%
2021/08/09	0	0.00	7	30.03	29.95	-7	8,100	-0.09%
2021/08/06	2	30.20	0	0.00	30.25	2	8,315	0.02%
2021/08/05	3	30.18	0	0.00	30.15	3	8,602	0.03%
2021/08/04	0	0.00	3	29.85	30.30	-3	9,085	-0.03%
2021/07/29	8	29.66	8	29.63	29.75	0	9,713	0.00%
2021/07/26	0	0.00	10	29.65	29.75	-10	10,347	-0.10%
2021/07/20	1	31.00	2	31.05	31.00	-1	10,631	-0.01%
2021/07/15	0	0.00	2	32.00	32.10	-2	11,510	-0.02%
2021/07/13	0	0.00	2	32.15	32.15	-2	12,121	-0.02%
2021/07/12	4	32.33	0	0.00	32.05	4	12,257	0.03%
2021/07/09	3	32.15	0	0.00	32.45	3	12,282	0.02%
2021/07/08	3	31.90	0	0.00	31.65	3	12,636	0.02%
2021/07/06	7	32.13	0	0.00	31.95	7	13,254	0.05%
2021/07/05	1	30.90	0	0.00	31.15	1	13,198	0.01%
2021/07/01	0	0.00	10	31.10	30.55	-10	13,533	-0.07%
2021/06/25	11	30.59	7	30.52	30.50	4	14,954	0.03%
2021/06/24	2	30.70	0	0.00	30.75	2	15,883	0.01%
2021/06/18	0	0.00	1	30.25	30.10	-1	17,023	-0.01%
2021/06/17	0	0.00	2	29.85	30.10	-2	17,183	-0.01%
2021/06/15	0	0.00	1	30.25	30.30	-1	17,309	-0.01%
2021/06/11	2	30.25	0	0.00	30.05	2	17,378	0.01%
2021/06/10	4	30.15	0	0.00	30.10	4	17,515	0.02%
2021/06/09	2	29.93	0	0.00	29.90	2	17,581	0.01%
2021/06/08	0	0.00	10	30.10	30.20	-10	17,668	-0.06%
2021/06/02	0	0.00	5	30.95	30.50	-5	18,106	-0.03%
2021/06/01	9	30.94	6	31.15	31.05	3	18,227	0.02%
2021/05/31	10	30.25	0	0.00	30.70	10	18,334	0.05%
2021/05/27	1	29.90	5	29.90	29.75	-4	19,507	-0.02%
2021/05/26	1	30.10	2	30.18	30.15	-1	19,901	-0.01%
2021/05/25	11	30.23	9	29.47	30.00	2	20,179	0.01%
2021/05/24	6	29.22	1	28.70	29.25	5	20,225	0.02%
2021/05/20	1	29.35	0	0.00	28.55	1	20,304	0.00%
2021/05/19	1	28.85	0	0.00	29.10	1	20,264	0.00%
2021/05/18	2	27.68	1	27.55	29.00	1	20,194	0.00%
2021/05/17	0	0.00	4	27.80	26.40	-4	20,191	-0.02%
2021/05/14	1	29.45	0	0.00	29.00	1	20,192	0.00%
2021/05/13	3	29.32	0	0.00	29.45	3	20,296	0.01%
2021/05/12	3	30.17	1	29.15	29.75	2	20,617	0.01%
2021/05/11	0	0.00	6	33.18	31.60	-6	20,316	-0.03%
2021/05/10	1	34.40	0	0.00	34.25	1	20,280	0.00%
2021/05/07	7	34.61	8	33.43	34.65	-1	20,649	0.00%
2021/05/06	1	33.35	1	32.60	32.95	0	20,804	0.00%
2021/05/05	1	33.55	1	33.55	32.80	0	21,078	0.00%
2021/05/04	0	0.00	1	34.30	32.95	-1	21,597	0.00%
2021/05/03	0	0.00	2	35.00	34.45	-2	21,508	-0.01%
2021/04/29	1	36.50	0	0.00	36.40	1	21,402	0.00%
2021/04/28	9	35.91	7	36.13	36.10	2	21,304	0.01%
2021/04/27	0	0.00	2	36.00	35.85	-2	21,562	-0.01%
2021/04/26	2	36.13	3	36.05	36.20	-1	21,556	0.00%
2021/04/23	0	0.00	1	36.15	35.95	-1	21,587	0.00%
2021/04/22	18	38.02	57	37.28	35.95	-39	21,581	-0.18%
2021/04/21	11	37.80	16	38.28	38.05	-5	21,139	-0.02%
2021/04/20	35	36.20	26	36.54	36.85	9	20,848	0.04%
2021/04/19	20	35.95	1	35.80	35.55	19	20,669	0.09%
2021/04/16	3	34.08	0	0.00	34.40	3	20,450	0.01%
2021/04/15	0	0.00	5	33.63	33.55	-5	20,507	-0.02%
2021/04/14	4	33.13	17	33.63	33.25	-13	20,490	-0.06%
2021/04/13	1	34.80	11	35.18	34.85	-10	20,289	-0.05%
2021/04/12	0	0.00	11	35.40	35.55	-11	20,074	-0.05%
2021/04/09	2	34.50	120	34.38	34.20	-118	20,143	-0.59%	大賣/鉅額交易
2021/04/08	1	34.40	2	34.20	34.40	-1	20,148	0.00%
2021/04/07	0	0.00	3.2	33.90	34.40	-3.2	20,061	-0.02%
2021/04/01	18	33.76	0	0.00	33.45	18	20,616	0.09%
2021/03/31	48	33.92	6	34.08	34.25	42	20,691	0.20%
2021/03/30	16	33.33	35	33.60	33.70	-19	20,291	-0.09%
2021/03/29	3	32.15	14	32.31	32.85	-11	19,854	-0.06%
2021/03/26	2	30.75	21	30.82	30.75	-19	19,058	-0.10%
2021/03/25	1	31.00	0	0.00	31.10	1	19,119	0.01%
2021/03/24	2	30.20	5	30.33	30.25	-3	20,082	-0.01%
2021/03/23	4	30.99	2	30.70	30.80	2	20,283	0.01%
2021/03/22	21	30.08	12	29.80	30.60	9	20,104	0.04%
2021/03/19	22	29.64	5	29.60	29.65	17	20,035	0.08%
2021/03/18	6	29.59	4	29.45	29.70	2	20,072	0.01%
2021/03/17	0	0.00	1	29.15	29.15	-1	20,141	0.00%
2021/03/16	0	0.00	1	29.35	29.25	-1	20,266	0.00%
2021/03/15	1	29.75	0	0.00	29.30	1	20,348	0.00%
2021/03/12	2	29.71	2	29.75	29.60	0	20,569	0.00%
2021/03/11	3	29.73	1	29.80	29.70	2	21,248	0.01%
2021/03/10	2	29.05	2	29.25	29.65	0	22,156	0.00%
2021/03/09	24	28.86	21	28.65	29.10	3	22,273	0.01%
2021/03/08	6	29.45	0	0.00	28.70	6	22,364	0.03%
2021/03/05	1	29.50	0	0.00	29.45	1	22,239	0.00%
2021/03/04	1	29.90	0	0.00	29.85	1	22,448	0.00%
2021/03/03	2	30.00	1	29.40	30.20	1	22,374	0.00%
2021/03/02	14	31.15	12	30.66	29.60	2	22,208	0.01%
2021/02/26	151	30.45	40	30.19	30.55	111	21,313	0.52%	大買/鉅額交易
2021/02/25	29	29.87	27	29.70	30.20	2	21,061	0.01%
2021/02/24	2	29.33	23	29.64	29.25	-21	20,892	-0.10%
2021/02/23	5	29.10	0	0.00	29.25	5	20,855	0.02%
2021/02/22	6	29.04	7	29.00	29.30	-1	21,031	0.00%
2021/02/19	0	0.00	3	28.25	28.45	-3	21,000	-0.01%
2021/02/17	2	28.38	0	0.00	28.20	2	21,471	0.01%
2021/02/05	11	28.64	3	28.42	28.35	8	21,551	0.04%
2021/02/04	1	29.35	0	0.00	29.35	1	21,889	0.00%
2021/02/03	23	29.61	26	29.86	29.70	-3	21,666	-0.01%
2021/02/01	1	28.25	0	0.00	28.25	1	20,955	0.00%
2021/01/29	4	29.33	3	29.37	28.65	1	20,698	0.00%
2021/01/28	3	29.52	3	29.32	29.20	0	20,230	0.00%
2021/01/27	0	0.00	1	29.50	29.30	-1	19,928	-0.01%
2021/01/26	12	29.13	13	28.75	29.00	-1	19,458	-0.01%
2021/01/25	1	28.00	3	28.00	27.95	-2	18,812	-0.01%
2021/01/22	6	26.97	1	26.75	27.30	5	18,572	0.03%
2021/01/20	0	0.00	10	26.29	26.05	-10	18,264	-0.05%
2021/01/19	0	0.00	3	27.90	27.25	-3	17,872	-0.02%
2021/01/14	4	28.25	0	0.00	28.25	4	17,397	0.02%
2021/01/13	4	27.95	13	27.85	27.95	-9	17,307	-0.05%
2021/01/12	10	27.75	13	27.75	27.70	-3	17,157	-0.02%
2021/01/11	0	0.00	2	28.50	28.60	-2	16,925	-0.01%
2021/01/08	1	28.25	15	28.04	28.00	-14	16,791	-0.08%
2021/01/07	11	28.96	0	0.00	28.75	11	16,496	0.07%
2021/01/06	0	0.00	4	28.91	28.85	-4	16,243	-0.02%
2021/01/05	1	29.05	3	29.25	29.20	-2	15,862	-0.01%
2021/01/04	6	29.90	55	29.94	29.30	-49	15,667	-0.31%
2020/12/31	13	28.63	1	28.80	28.95	12	15,254	0.08%
2020/12/30	0	0.00	2	28.60	28.50	-2	14,998	-0.01%
2020/12/29	2	28.50	1	28.35	28.50	1	14,895	0.01%
2020/12/28	35	29.05	1	29.20	29.05	34	14,549	0.23%
2020/12/25	1	27.70	11	27.60	27.85	-10	13,866	-0.07%
2020/12/24	1	26.55	0	0.00	26.55	1	13,378	0.01%
2020/12/23	0	0.00	5	26.58	26.50	-5	13,382	-0.04%
2020/12/22	0	0.00	20	26.48	26.35	-20	13,307	-0.15%
2020/12/21	8	26.86	5	26.93	26.90	3	13,149	0.02%
2020/12/18	15	29.43	17	28.28	27.25	-2	12,771	-0.02%
2020/12/17	8	27.23	1	27.00	27.45	7	11,400	0.06%
2020/12/15	2	26.45	2	26.70	26.35	0	10,945	0.00%
2020/12/14	0	0.00	15	26.33	26.45	-15	10,820	-0.14%
2020/12/11	0	0.00	5	26.01	26.00	-5	10,828	-0.05%
2020/12/10	5	26.26	24	26.11	26.05	-19	10,675	-0.18%
2020/12/09	8	26.35	5	26.40	26.65	3	10,476	0.03%
2020/12/08	2	26.00	0	0.00	26.05	2	10,338	0.02%
2020/12/07	18	26.22	4	25.91	25.95	14	10,089	0.14%
2020/12/04	12	26.80	31	26.27	26.75	-19	9,398	-0.20%
2020/12/02	0	0.00	8	23.99	24.30	-8	8,753	-0.09%
2020/12/01	1	23.70	0	0.00	23.85	1	9,240	0.01%
2020/11/30	10	23.60	25	24.00	23.50	-15	9,303	-0.16%
2020/11/27	6	22.83	1	22.95	22.95	5	8,903	0.06%
2020/11/25	1	22.90	0	0.00	22.75	1	8,779	0.01%
2020/11/24	6	22.47	0	0.00	22.65	6	8,602	0.07%
2020/11/23	0	0.00	2	22.40	22.60	-2	8,485	-0.02%
2020/11/19	3	21.98	12	21.64	21.50	-9	8,265	-0.11%
2020/11/18	1	21.50	1	21.80	21.70	0	8,107	0.00%
2020/11/17	7	21.41	6	21.46	21.50	1	8,033	0.01%
2020/11/16	1	21.25	15	21.00	21.35	-14	7,940	-0.18%
2020/11/13	10	20.35	42	20.46	20.70	-32	7,761	-0.41%
2020/11/12	0	0.00	20	20.65	20.50	-20	7,722	-0.26%
2020/11/11	20	19.70	22	19.57	19.80	-2	7,174	-0.03%
2020/11/10	10	19.40	4	19.43	19.35	6	7,118	0.08%
2020/11/09	4	19.18	0	0.00	19.25	4	7,011	0.06%
2020/11/03	0	0.00	31	19.01	19.05	-31	7,165	-0.43%
2020/11/02	30	18.90	0	0.00	18.90	30	7,190	0.42%
2020/10/30	2	18.95	1	18.90	18.70	1	7,252	0.01%
2020/10/28	0	0.00	2	19.15	19.20	-2	7,306	-0.03%
2020/10/27	0	0.00	9	19.36	19.40	-9	7,327	-0.12%
2020/10/26	0	0.00	0	19.35	19.40	0	7,310	0.00%
2020/10/21	1	19.05	0	0.00	19.10	1	7,377	0.01%
2020/10/15	7	18.86	1	19.05	19.00	6	7,653	0.08%
2020/10/12	1	19.15	0	0.00	19.00	1	7,639	0.01%
2020/10/08	11	19.29	198	19.29	19.20	-187	7,606	-2.46%	大賣/鉅額交易
2020/10/06	2	18.70	1	18.70	18.75	1	7,555	0.01%
2020/10/05	54	18.45	0	0.00	18.50	54	7,579	0.71%
2020/09/30	138	18.51	0	0.00	18.50	138	7,606	1.81%	大買/鉅額交易
2020/09/29	1	18.40	0	0.00	18.30	1	7,637	0.01%
2020/09/28	63	18.58	54	18.60	18.45	9	7,706	0.12%
2020/09/25	18	18.28	0	0.00	18.10	18	7,742	0.23%
2020/09/24	1	18.35	5	18.55	18.35	-4	7,678	-0.05%
2020/09/23	1	19.10	0	0.00	18.90	1	7,626	0.01%
2020/09/22	9	19.30	20	19.33	19.25	-11	7,574	-0.15%
2020/09/17	1	19.75	0	0.00	19.75	1	7,595	0.01%
2020/09/16	0	0.00	3	19.72	20.00	-3	7,555	-0.04%
2020/09/15	10	19.55	16	19.47	19.40	-6	7,400	-0.08%
2020/09/14	3	19.40	0	0.00	19.55	3	7,369	0.04%
2020/09/11	11	19.62	0	0.00	19.30	11	7,345	0.15%
2020/09/10	11	19.75	0	0.00	19.50	11	7,280	0.15%
2020/09/09	1	19.65	11	19.78	19.80	-10	7,207	-0.14%
2020/09/08	0	0.00	9	19.89	19.90	-9	7,137	-0.13%
2020/09/07	22	20.67	6	21.08	20.20	16	6,994	0.23%
2020/09/04	0	0.00	37	19.74	20.00	-37	6,565	-0.56%
2020/09/03	38	19.01	3	19.08	19.30	35	5,979	0.59%
2020/09/01	10	18.63	0	0.00	18.65	10	5,857	0.17%
2020/08/28	0	0.00	2	18.80	18.70	-2	5,904	-0.03%
2020/08/27	7	18.98	0	0.00	18.70	7	6,005	0.12%
2020/08/26	1	19.00	0	0.00	19.10	1	5,930	0.02%
2020/08/25	1	19.35	0	0.00	18.95	1	5,909	0.02%
2020/08/24	0	0.00	13	19.23	19.15	-13	5,801	-0.22%
2020/08/21	13	18.54	0	0.00	18.75	13	5,710	0.23%
2020/08/20	10	18.20	0	0.00	18.20	10	5,652	0.18%
2020/08/19	1	19.25	10	19.10	19.30	-9	5,462	-0.16%
2020/08/18	20	18.73	20	19.13	18.75	0	5,268	0.00%
2020/08/17	0	0.00	1	18.75	18.70	-1	5,065	-0.02%
2020/08/14	0	0.00	2	18.18	18.15	-2	4,977	-0.04%
2020/08/06	0	0.00	2	17.85	17.80	-2	4,965	-0.04%
2020/08/05	2	17.60	0	0.00	17.65	2	4,973	0.04%
2020/08/03	1	16.80	0	0.00	16.95	1	5,173	0.02%
2020/07/29	10	16.80	0	0.00	16.75	10	5,491	0.18%
2020/07/27	1	17.15	0	0.00	16.75	1	5,688	0.02%
2020/07/23	28	17.82	4	17.75	17.75	24	5,690	0.42%
2020/07/21	2	18.35	0	0.00	18.35	2	5,608	0.04%
2020/07/20	16	18.40	0	0.00	18.45	16	5,598	0.29%
2020/07/16	1	18.35	0	0.00	18.35	1	5,670	0.02%
2020/07/13	0	0.00	1	18.40	18.50	-1	5,858	-0.02%
2020/07/09	25	18.87	0	0.00	18.60	25	5,945	0.42%
2020/07/08	80	18.76	60	18.80	18.75	20	5,935	0.34%
2020/07/07	5	18.62	3	18.55	18.60	2	5,920	0.03%
2020/07/02	1	17.95	0	0.00	17.95	1	6,069	0.02%
2020/06/23	0	0.00	3	17.55	17.65	-3	6,292	-0.05%
2020/06/22	8	17.62	5	17.60	17.60	3	6,337	0.05%
2020/06/15	0	0.00	5	17.35	17.20	-5	6,663	-0.08%
2020/06/11	2	17.65	20	17.50	17.40	-18	6,715	-0.27%
2020/06/09	0	0.00	4	17.75	17.70	-4	6,669	-0.06%
2020/06/05	1	17.45	0	0.00	17.35	1	6,654	0.02%
2020/06/03	4	17.20	10	17.20	17.20	-6	6,726	-0.09%
2020/06/02	10	16.85	0	0.00	16.85	10	6,604	0.15%
2020/05/29	1	16.60	0	0.00	16.60	1	6,587	0.02%
2020/05/28	5	16.80	12	16.70	16.65	-7	6,605	-0.11%
2020/05/21	4	16.85	0	0.00	16.85	4	6,809	0.06%
2020/05/20	10	16.70	13	16.71	16.80	-3	6,766	-0.04%
2020/05/19	4	16.45	0	0.00	16.45	4	6,704	0.06%
2020/05/14	10	16.40	0	0.00	16.20	10	6,621	0.15%
2020/05/11	3	16.75	0	0.00	16.65	3	6,488	0.05%
2020/05/08	6	16.61	0	0.00	16.60	6	6,413	0.09%
2020/05/07	0	0.00	20	17.15	17.05	-20	6,207	-0.32%
2020/05/05	13	16.92	0	0.00	17.15	13	6,083	0.21%
2020/04/30	19	16.95	0	0.00	16.95	19	5,868	0.32%
2020/04/29	20	16.70	0	0.00	16.65	20	5,794	0.35%
2020/04/22	5	15.70	0	0.00	15.65	5	5,840	0.09%
2020/04/21	5	16.00	5	16.00	15.70	0	5,827	0.00%
2020/04/17	18	16.46	0	0.00	16.35	18	5,771	0.31%
2020/04/13	0	0.00	10	16.15	16.10	-10	5,595	-0.18%
2020/03/30	14	15.15	7	15.10	15.10	7	5,263	0.13%
2020/03/27	2	15.20	0	0.00	15.10	2	5,654	0.04%
2020/03/26	10	14.83	0	0.00	14.85	10	5,954	0.17%
2020/03/24	2	14.40	0	0.00	14.35	2	6,298	0.03%
2020/03/17	0	0.00	10	15.40	15.30	-10	6,267	-0.16%
2020/03/13	1	16.40	13	15.72	16.00	-12	6,253	-0.19%
2020/03/12	0	0.00	0.6	17.10	17.10	-0.6	6,174	-0.01%
2020/03/10	0	0.00	30	18.00	18.15	-30	6,105	-0.49%
2020/03/09	0	0.00	10	18.18	18.15	-10	6,020	-0.17%
2020/03/05	5	19.00	0	0.00	19.00	5	5,997	0.08%
2020/03/04	10	18.80	0	0.00	18.90	10	6,001	0.17%
2020/03/02	10	18.28	0	0.00	18.40	10	6,040	0.17%
2020/02/27	0	0.00	6	19.05	18.75	-6	6,019	-0.10%
2020/02/14	3	20.20	0	0.00	20.05	3	5,973	0.05%
2020/02/12	2	20.00	0	0.00	20.10	2	6,196	0.03%
2020/02/05	4	20.05	0	0.00	20.05	4	6,458	0.06%
2020/02/03	0	0.00	20	19.75	19.80	-20	6,589	-0.30%
2020/01/31	3	20.10	2	20.10	20.20	1	6,832	0.01%
2020/01/20	3	21.50	40	21.60	21.55	-37	6,660	-0.56%
2020/01/15	0	0.00	1	21.40	21.25	-1	6,894	-0.01%
2020/01/10	0	0.00	1	21.15	21.05	-1	7,310	-0.01%
2020/01/09	0	0.00	10	21.00	20.90	-10	7,312	-0.14%
2020/01/07	0	0.00	5	21.00	20.85	-5	7,445	-0.07%
2019/12/25	0	0.00	1	21.55	21.65	-1	8,196	-0.01%
2019/12/20	10	21.30	0	0.00	20.80	10	7,671	0.13%
2019/12/19	6	20.92	0	0.00	20.80	6	7,354	0.08%
2019/12/17	2	21.10	0	0.00	21.10	2	7,370	0.03%
2019/12/16	3	21.20	0	0.00	21.15	3	7,328	0.04%
2019/12/13	10	21.05	0	0.00	21.10	10	7,297	0.14%
2019/12/06	2	21.80	0	0.00	21.70	2	7,219	0.03%
2019/12/05	8	21.75	0	0.00	21.75	8	7,309	0.11%
2019/12/02	2	21.90	0	0.00	21.65	2	8,280	0.02%
2019/11/29	4	22.18	0	0.00	22.10	4	8,292	0.05%
2019/11/26	0	0.00	0.7	22.00	22.00	-0.7	8,680	-0.01%
2019/11/22	0	0.00	1	22.25	22.25	-1	8,612	-0.01%
2019/11/21	0	0.00	3	22.30	22.15	-3	8,599	-0.03%
2019/11/18	0	0.00	2	22.55	22.50	-2	8,578	-0.02%
2019/11/15	5	22.50	0	0.00	22.25	5	8,560	0.06%
2019/11/13	0	0.00	8	22.78	22.80	-8	8,528	-0.09%
2019/11/12	0	0.00	7	22.69	22.80	-7	8,517	-0.08%
2019/11/11	3	22.13	0	0.00	22.10	3	8,476	0.04%
2019/11/08	11	22.76	5	22.75	22.65	6	8,352	0.07%
2019/11/07	0	0.00	6	23.05	23.05	-6	8,316	-0.07%
2019/11/06	0	0.00	2	23.10	23.00	-2	8,306	-0.02%
2019/10/31	0	0.00	8.2	22.82	22.85	-8.2	8,034	-0.10%
2019/10/30	8	22.84	0	0.00	22.80	8	7,919	0.10%
2019/10/29	11	22.68	0	0.00	22.40	11	7,622	0.14%
2019/10/24	0	0.00	10	22.55	22.65	-10	7,488	-0.13%
2019/10/23	0	0.00	4	22.75	22.75	-4	7,436	-0.05%
2019/10/22	0	0.00	10	22.60	22.60	-10	7,373	-0.14%
2019/10/18	2	21.95	0	0.00	22.05	2	7,227	0.03%
2019/10/08	1	22.05	0	0.00	21.90	1	7,016	0.01%
2019/10/07	4	22.28	10	22.35	22.15	-6	6,970	-0.09%
2019/10/04	10	22.30	3	22.13	22.10	7	6,860	0.10%
2019/10/03	0	0.00	2	21.75	21.75	-2	6,664	-0.03%
2019/09/27	0	0.00	1	21.30	21.15	-1	6,226	-0.02%
2019/09/20	1	21.05	0	0.00	21.10	1	5,663	0.02%
2019/09/12	0	0.00	10	21.30	21.15	-10	5,411	-0.18%
2019/09/11	0	0.00	1	21.30	21.30	-1	5,403	-0.02%
2019/09/10	0	0.00	1	21.15	21.15	-1	5,377	-0.02%
2019/09/09	1	21.60	2	21.73	21.40	-1	5,311	-0.02%
2019/09/05	0	0.00	1	21.35	21.20	-1	5,352	-0.02%
2019/09/04	1	21.30	1	21.55	21.50	0	4,988	0.00%
2019/09/03	2	20.45	0	0.00	20.35	2	4,596	0.04%
2019/09/02	0	0.00	2	20.40	20.55	-2	4,536	-0.04%
2019/08/30	2	20.05	10	20.05	20.05	-8	4,428	-0.18%
2019/08/28	0	0.00	20	19.15	19.10	-20	4,169	-0.48%
2019/08/27	10	19.25	0	0.00	19.10	10	4,168	0.24%
2019/08/23	0	0.00	1	19.30	19.50	-1	4,190	-0.02%
2019/08/22	21	19.41	0	0.00	19.40	21	4,230	0.50%
2019/08/20	10	19.40	0	0.00	19.35	10	4,259	0.23%
2019/08/08	1	18.75	0	0.00	18.85	1	4,097	0.02%
2019/08/07	10	18.75	1	18.75	18.75	9	4,110	0.22%
2019/08/06	10	18.75	0	0.00	18.85	10	4,152	0.24%
2019/08/02	0	0.00	15	18.96	18.95	-15	4,192	-0.36%
2019/08/01	0	0.00	10	19.20	19.25	-10	4,229	-0.24%
2019/07/18	1	20.55	0	0.00	20.35	1	3,976	0.03%
2019/07/16	31	20.63	9	20.65	20.65	22	3,862	0.57%
2019/07/01	10	20.13	0	0.00	20.05	10	3,794	0.26%
2019/06/18	0	0.00	3	20.07	20.20	-3	4,086	-0.07%
2019/06/17	0	0.00	1	20.30	20.10	-1	4,090	-0.02%
2019/06/14	0	0.00	310	20.49	20.35	-310	4,075	-7.61%	大賣/鉅額交易
2019/06/13	310	20.31	2	20.20	20.20	308	4,016	7.67%	大買/鉅額交易
2019/06/12	0	0.00	1	19.95	19.95	-1	3,970	-0.03%
2019/06/10	2	19.55	0	0.00	19.65	2	3,847	0.05%
2019/06/06	4	19.49	0	0.00	19.50	4	3,832	0.10%
2019/06/05	4	19.10	0	0.00	19.20	4	3,748	0.11%
2019/06/04	1	19.10	0	0.00	19.10	1	3,743	0.03%
2019/06/03	3	19.05	0	0.00	19.05	3	3,765	0.08%
2019/05/21	1	18.80	0	0.00	18.80	1	3,843	0.03%
2019/05/17	0	0.00	1	18.85	18.70	-1	3,836	-0.03%
2019/05/09	0	0.00	5	19.53	19.25	-5	3,880	-0.13%
2019/05/06	0	0.00	20	19.20	19.05	-20	3,768	-0.53%
2019/04/29	4	19.53	0	0.00	19.50	4	3,766	0.11%
2019/04/19	0.5	19.60	0	0.00	19.65	0.5	3,765	0.01%
2019/03/29	1	19.60	0	0.00	19.75	1	3,858	0.03%
2019/03/21	0	0.00	2	20.65	20.60	-2	3,597	-0.06%
2019/03/15	0	0.00	12	20.19	20.40	-12	3,691	-0.33%
2019/03/14	0	0.00	2	20.10	19.95	-2	3,587	-0.06%
2019/03/07	1	20.05	2	20.10	19.85	-1	3,679	-0.03%
2019/03/06	0	0.00	2	19.95	20.15	-2	3,658	-0.05%
2019/03/04	3	19.80	0	0.00	19.85	3	3,617	0.08%
2019/02/27	0	0.00	2	20.05	19.90	-2	3,579	-0.06%
2019/02/26	2	19.98	0	0.00	20.00	2	3,544	0.06%
2019/02/20	0	0.00	1	19.80	19.90	-1	3,426	-0.03%
2019/02/15	2	19.80	2	19.70	19.70	0	3,372	0.00%
2019/02/12	0	0.00	20	19.35	19.40	-20	3,293	-0.61%
2019/02/11	1	19.40	20	19.45	19.40	-19	3,373	-0.56%
2019/01/24	11	19.88	0	0.00	19.85	11	3,259	0.34%
2019/01/21	0	0.00	10	20.10	20.10	-10	3,259	-0.31%
2019/01/10	10	19.93	0	0.00	20.00	10	3,398	0.29%
2019/01/04	0	0.00	1	20.05	20.25	-1	3,409	-0.03%
2019/01/03	0	0.00	1	19.95	19.85	-1	3,455	-0.03%
2018/12/27	4	20.08	0	0.00	19.75	4	3,536	0.11%
2018/12/26	5	19.90	0	0.00	19.85	5	3,513	0.14%
2018/12/13	0	0.00	1	19.60	19.60	-1	3,363	-0.03%
2018/12/12	6	19.70	0	0.00	19.55	6	3,338	0.18%
2018/12/11	1	19.90	0	0.00	19.55	1	3,311	0.03%
2018/12/10	0	0.00	10	19.23	19.40	-10	3,215	-0.31%
2018/12/04	3	19.35	0	0.00	19.50	3	3,314	0.09%
2018/11/30	0	0.00	3	19.25	19.00	-3	3,335	-0.09%
2018/11/29	3	18.90	0	0.00	18.90	3	3,315	0.09%
2018/11/19	5	18.60	0	0.00	18.70	5	3,442	0.15%
2018/10/17	1	18.10	0	0.00	18.10	1	5,805	0.02%
2018/10/15	5	17.60	0	0.00	17.40	5	5,856	0.09%
2018/10/02	0	0.00	1	19.80	19.75	-1	6,088	-0.02%
2018/09/21	0	0.00	6	19.95	19.90	-6	6,355	-0.09%
2018/09/14	10	19.98	0	0.00	20.05	10	6,641	0.15%
2018/09/13	5	20.00	1	20.00	19.90	4	6,749	0.06%
2018/09/11	5	19.50	0	0.00	19.80	5	6,782	0.07%
2018/09/07	10	20.30	1	20.15	20.20	9	6,831	0.13%
2018/09/04	2	20.75	0	0.00	20.75	2	6,926	0.03%
2018/08/30	6	20.90	5	20.95	20.85	1	7,708	0.01%
2018/08/29	2	20.90	5	20.95	20.85	-3	7,731	-0.04%
2018/08/28	1	20.70	1	20.90	20.90	0	7,749	0.00%
2018/08/21	5	20.30	0	0.00	20.35	5	8,017	0.06%
2018/08/15	5	20.80	0	0.00	20.55	5	7,995	0.06%
2018/08/14	0	0.00	1	21.00	20.95	-1	7,954	-0.01%
2018/08/13	12	20.72	11	20.38	20.60	1	7,997	0.01%
2018/08/10	0	0.00	20	21.40	21.15	-20	7,936	-0.25%
2018/08/09	3	21.45	0	0.00	21.45	3	7,860	0.04%
2018/08/08	0	0.00	10	21.70	21.70	-10	7,842	-0.13%
2018/08/07	0	0.00	9	21.85	21.95	-9	7,816	-0.12%
2018/08/03	0.1	21.60	0	0.00	21.70	0.1	7,859	0.00%
2018/08/01	0.1	23.30	23	22.91	23.30	-23	7,523	-0.31%
2018/07/31	0.1	22.80	0	0.00	22.80	0.1	7,009	0.00%
2018/07/30	1	22.65	0	0.00	22.75	1	6,862	0.01%
2018/07/27	4	22.63	2	22.63	22.60	2	6,766	0.03%
2018/07/25	3.8	22.63	1	22.55	22.65	2.8	6,736	0.04%
2018/07/24	5	22.45	21	22.45	22.65	-16	6,805	-0.24%
2018/07/17	2	22.20	5	22.15	22.10	-3	10,867	-0.03%
2018/07/13	1	22.10	0	0.00	22.15	1	11,022	0.01%
2018/07/12	0	0.00	15	22.10	22.15	-15	11,147	-0.13%
2018/07/11	1	21.75	0	0.00	21.75	1	11,052	0.01%
2018/07/09	0	0.00	1	21.80	21.55	-1	11,088	-0.01%
2018/06/26	0	0.00	6	21.10	21.40	-6	11,409	-0.05%
2018/06/25	50	21.10	0	0.00	21.05	50	11,419	0.44%
2018/06/15	20	21.65	0	0.00	21.30	20	11,565	0.17%
2018/06/14	6	21.45	0	0.00	21.30	6	11,523	0.05%
2018/06/13	3	21.65	0	0.00	21.60	3	11,557	0.03%
2018/06/11	0	0.00	10	21.95	21.80	-10	11,551	-0.09%
2018/06/08	3	22.20	139	22.77	21.95	-136	11,597	-1.17%	大賣/鉅額交易
2018/06/07	1	21.90	2	22.15	22.15	-1	11,345	-0.01%
2018/06/06	5	21.35	0	0.00	21.45	5	11,122	0.04%
2018/06/05	8	21.31	0	0.00	21.30	8	11,208	0.07%
2018/05/29	3	20.95	0	0.00	21.00	3	11,315	0.03%
2018/05/28	0	0.00	5	20.90	20.95	-5	11,309	-0.04%
2018/05/25	2	20.80	0	0.00	20.80	2	11,282	0.02%
2018/05/24	17	20.89	0	0.00	20.90	17	11,254	0.15%
2018/05/23	0	0.00	2	20.90	20.85	-2	11,275	-0.02%
2018/05/18	120	20.83	90	21.00	20.85	30	11,247	0.27%	大買/
2018/05/16	1	20.65	2	20.70	20.65	-1	11,206	-0.01%
2018/05/14	0	0.00	5	20.64	20.55	-5	11,448	-0.04%
2018/05/11	1	20.75	0	0.00	20.55	1	11,458	0.01%
2018/05/10	0	0.00	9	20.71	20.65	-9	11,392	-0.08%
2018/05/08	0	0.00	2	20.70	20.55	-2	11,310	-0.02%
2018/05/03	4	20.15	0	0.00	20.10	4	11,354	0.04%
2018/05/02	0	0.00	1	20.25	20.30	-1	11,346	-0.01%
2018/04/27	12	19.65	11	19.57	19.75	1	11,229	0.01%
2018/04/26	6	21.10	0	0.00	20.90	6	8,312	0.07%
2018/04/24	4	21.64	2	21.85	21.45	2	8,036	0.02%
2018/04/23	51	22.40	55	22.45	22.25	-4	7,778	-0.05%
2018/04/20	6	21.63	5	21.45	21.80	1	7,240	0.01%
2018/04/18	8	21.57	5	21.65	21.60	3	7,065	0.04%
2018/04/17	10	20.93	10	21.00	21.00	0	6,875	0.00%
2018/04/13	0	21.05	0	0.00	21.05	0	6,886	0.00%
2018/04/09	0	0.00	5	21.65	21.60	-5	6,833	-0.07%
2018/04/03	0	0.00	13	21.60	21.55	-13	6,787	-0.19%
2018/03/31	1	21.95	0	0.00	22.00	1	6,726	0.01%
2018/03/28	10	21.70	1	21.55	21.55	9	6,540	0.14%
2018/03/27	2	21.68	11	21.60	21.80	-9	6,506	-0.14%
2018/03/26	110	21.16	100	21.25	21.25	10	6,364	0.16%	大買/
2018/03/19	2	21.70	0	0.00	21.55	2	6,980	0.03%
2018/03/15	0	0.00	5	21.83	21.75	-5	7,024	-0.07%
2018/03/14	3	21.85	2	21.85	21.90	1	7,036	0.01%
2018/03/13	11	21.95	11	21.95	21.95	0	7,017	0.00%
2018/03/09	0	0.00	1	21.70	21.60	-1	6,940	-0.01%
2018/03/08	11	21.52	10	21.60	21.65	1	6,837	0.01%
2018/02/23	0	0.00	0.6	20.25	20.30	-0.6	7,736	-0.01%
2018/02/21	1	20.30	5	20.35	20.25	-4	7,821	-0.05%
2018/02/06	0	0.00	5	20.10	19.55	-5	7,895	-0.06%
2018/02/01	1	21.30	2	21.35	21.25	-1	7,992	-0.01%
2018/01/31	0	0.00	3	21.35	21.25	-3	8,245	-0.04%
2018/01/30	3	21.57	0	0.00	21.45	3	8,287	0.04%
2018/01/26	8	21.35	0	0.00	21.35	8	8,231	0.10%
2018/01/25	0	0.00	3	21.55	21.35	-3	8,238	-0.04%
2018/01/24	4	21.60	2	21.50	21.50	2	8,228	0.02%
2018/01/23	13	21.80	10	21.60	21.60	3	8,228	0.04%
2018/01/22	1	21.70	0	0.00	21.75	1	8,225	0.01%
2018/01/18	0	0.00	1	21.35	21.35	-1	8,111	-0.01%
2018/01/17	5	21.48	0	0.00	21.35	5	8,248	0.06%
2018/01/16	0	0.00	0	21.40	21.50	0	8,600	0.00%
2018/01/15	0	0.00	1	21.15	21.15	-1	8,599	-0.01%
2018/01/12	1	21.20	0	0.00	21.10	1	8,659	0.01%
2018/01/08	10	21.35	1	21.40	21.30	9	8,784	0.10%
2018/01/05	15	21.42	5	21.55	21.30	10	8,811	0.11%
2018/01/03	5	21.40	28	21.35	21.40	-23	8,781	-0.26%