佳世達 (2352)-元大-大益券商分點個股進出

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
41.90
漲跌
▲0.30
漲幅
+0.72%
成交量
4,193張
產業
上市電腦週邊類股
1105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－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/29	5.1	41.66	6	41.78	41.90	-0.9	12,098	-0.01%
2024/04/26	5	41.26	2.1	41.40	41.60	2.9	12,303	0.02%
2024/04/25	5	41.31	7.3	41.51	41.35	-2.3	12,331	-0.02%
2024/04/24	16.1	41.57	5	41.93	41.80	11.1	12,374	0.09%
2024/04/23	1	41.60	12	41.59	41.55	-11	12,446	-0.09%
2024/04/22	5	41.05	12.1	41.23	41.10	-7.1	12,461	-0.06%
2024/04/19	11.2	41.03	21	40.67	40.50	-9.8	12,394	-0.08%
2024/04/18	4	41.05	1	41.00	41.05	3	12,211	0.02%
2024/04/17	7	41.08	1	41.10	41.20	6	12,172	0.05%
2024/04/16	25.3	41.05	25	41.13	40.70	0.3	12,247	0.00%
2024/04/15	2.4	41.98	10	42.35	42.10	-7.6	12,390	-0.06%
2024/04/12	35.3	42.57	0.5	42.65	42.40	34.9	12,451	0.28%
2024/04/11	8	42.91	0	0.00	43.05	8	12,671	0.06%
2024/04/10	7	43.26	5	43.25	43.15	2	13,092	0.02%
2024/04/09	0.1	43.20	5	43.10	43.05	-4.9	13,384	-0.04%
2024/04/08	13	43.24	2	43.23	43.40	11	13,817	0.08%
2024/04/03	1	43.00	3	43.00	43.25	-2	14,777	-0.01%
2024/04/02	17.1	43.23	0	0.00	43.10	17.1	14,836	0.12%
2024/04/01	27.1	43.81	0	0.00	43.55	27.1	14,853	0.18%
2024/03/29	44	44.35	76	44.76	44.65	-32	14,720	-0.22%
2024/03/28	5	44.68	2	44.68	44.85	3	14,275	0.02%
2024/03/27	12	43.96	10	44.54	44.75	2	14,148	0.01%
2024/03/26	30.2	44.27	11.1	44.48	44.05	19.1	14,105	0.14%
2024/03/25	34	44.41	20	44.80	44.45	14	14,035	0.10%
2024/03/22	10	44.16	8.5	44.37	44.45	1.5	13,992	0.01%
2024/03/21	10.1	43.73	11	43.97	44.05	-0.9	13,803	-0.01%
2024/03/20	38.3	43.81	34	44.64	43.25	4.3	13,642	0.03%
2024/03/19	4.1	43.74	18	43.89	43.70	-13.9	13,258	-0.10%
2024/03/18	17.3	42.17	4	42.45	42.55	13.3	12,854	0.10%
2024/03/15	21.2	43.37	7	43.78	42.55	14.1	12,639	0.11%
2024/03/14	3.2	43.66	1	43.60	43.70	2.2	12,350	0.02%
2024/03/13	8	43.97	7.1	44.05	43.80	0.9	12,226	0.01%
2024/03/12	24.1	43.86	6	44.13	44.40	18.1	12,024	0.15%
2024/03/11	3.1	43.39	26	43.30	43.25	-23	11,753	-0.20%
2024/03/08	2.2	43.97	14	43.78	43.70	-11.8	11,681	-0.10%
2024/03/07	22.1	44.51	28	44.73	44.55	-5.9	11,620	-0.05%
2024/03/06	35.6	45.23	12.3	45.38	45.05	23.3	11,570	0.20%
2024/03/05	3	47.23	6	47.19	47.25	-3	11,275	-0.03%
2024/03/04	5	47.15	1	47.00	46.80	4	11,300	0.04%
2024/03/01	3	46.72	12	46.88	46.95	-9	11,321	-0.08%
2024/02/29	2	46.18	2	46.35	46.15	0	11,530	0.00%
2024/02/27	5	46.30	0	0.00	46.10	5	11,532	0.04%
2024/02/26	2	46.43	5	46.62	46.60	-3	11,548	-0.03%
2024/02/23	1	46.85	9	46.72	46.40	-8	11,657	-0.07%
2024/02/22	0	0.00	9.1	47.41	47.20	-9.1	11,735	-0.08%
2024/02/21	2	47.18	3	47.10	46.90	-1	11,766	-0.01%
2024/02/20	3	47.95	14	48.04	47.80	-11	11,702	-0.09%
2024/02/19	4	48.41	1	48.50	47.95	3	11,813	0.03%
2024/02/16	9.2	48.47	18.5	48.78	48.15	-9.3	11,825	-0.08%
2024/02/15	10	47.05	8	47.42	47.60	2	11,530	0.02%
2024/02/05	3	47.47	3	47.55	47.50	0	11,449	0.00%
2024/02/02	8	47.44	13	47.55	47.50	-5	11,582	-0.04%
2024/02/01	24	46.86	7	46.99	47.05	17	11,613	0.15%
2024/01/31	8	46.75	1	46.60	46.50	7	11,687	0.06%
2024/01/30	11	46.95	1	46.95	46.80	10	11,657	0.09%
2024/01/29	21.3	47.22	18	46.81	47.00	3.3	11,656	0.03%
2024/01/26	5	45.68	3.1	45.70	45.60	2	11,486	0.02%
2024/01/25	2	45.98	0	0.00	45.90	2	11,523	0.02%
2024/01/24	11	46.49	3	46.80	46.15	8	11,577	0.07%
2024/01/23	7.2	46.49	3.1	46.83	46.80	4.1	11,619	0.04%
2024/01/22	6	46.73	41	46.61	47.05	-35	11,573	-0.30%
2024/01/19	4	45.15	5	45.17	45.45	-1	11,377	-0.01%
2024/01/18	15	44.38	11	44.70	44.40	4	11,380	0.04%
2024/01/17	5	44.46	1	44.85	44.20	4	11,388	0.04%
2024/01/16	12	45.38	2	45.58	45.25	10	11,366	0.09%
2024/01/15	2	46.10	2	46.10	45.90	0	11,460	0.00%
2024/01/12	10	45.50	33.4	46.04	45.50	-23.4	11,785	-0.20%
2024/01/11	2.1	45.72	7	45.79	45.95	-4.9	11,889	-0.04%
2024/01/10	31	45.45	47	45.69	45.55	-16	12,077	-0.13%
2024/01/09	20.2	46.75	33.5	46.95	46.65	-13.3	12,025	-0.11%
2024/01/08	40.1	47.33	14.2	47.35	47.20	25.9	11,828	0.22%
2024/01/05	57	46.99	22.4	47.08	47.30	34.6	11,647	0.30%
2024/01/04	43.1	46.43	74	46.87	46.95	-30.9	11,432	-0.27%
2024/01/03	39.1	45.56	7	45.69	45.25	32.1	11,202	0.29%
2024/01/02	48.1	47.15	6.7	47.27	46.80	41.4	10,870	0.38%
2023/12/29	29	46.95	100.1	47.16	48.00	-71.1	10,395	-0.68%
2023/12/28	31.1	44.66	9.1	44.89	44.45	22	9,444	0.23%
2023/12/27	6	45.63	8.1	45.64	45.60	-2.1	9,333	-0.02%
2023/12/26	12	44.98	27	45.02	45.10	-15	9,236	-0.16%
2023/12/25	1	44.40	15	44.72	44.85	-14	9,206	-0.15%
2023/12/22	0	0.00	12	44.60	44.70	-12	9,193	-0.13%
2023/12/21	4	43.44	28.4	44.30	44.30	-24.4	9,129	-0.27%
2023/12/20	1	42.90	4.1	43.67	43.95	-3.1	9,035	-0.03%
2023/12/19	20	42.90	1.3	42.96	42.95	18.7	8,887	0.21%
2023/12/18	27	43.83	4	44.18	43.80	23	8,709	0.26%
2023/12/15	14	44.33	18.4	44.12	44.20	-4.4	8,673	-0.05%
2023/12/14	22	44.21	65	44.64	44.50	-43	8,620	-0.50%
2023/12/13	11	44.31	5	44.56	44.15	6	8,563	0.07%
2023/12/12	10	44.09	33	44.51	44.00	-23	8,703	-0.26%
2023/12/11	0	0.00	16	44.20	44.00	-16	8,714	-0.18%
2023/12/08	17	43.90	1	44.05	43.90	16	8,994	0.18%
2023/12/07	0	0.00	1	44.05	44.00	-1	9,137	-0.01%
2023/12/06	4	43.79	5	43.91	44.05	-1	9,534	-0.01%
2023/12/05	13	43.84	6	43.83	43.85	7	9,553	0.07%
2023/12/04	13	44.60	11	44.66	44.35	2	9,565	0.02%
2023/12/01	13	44.56	39	44.56	44.65	-26	9,562	-0.27%
2023/11/30	7	43.67	4	43.80	43.75	3	9,452	0.03%
2023/11/29	0	0.00	2	43.85	43.70	-2	9,497	-0.02%
2023/11/28	6	43.43	1	43.45	43.40	5	9,533	0.05%
2023/11/27	48.4	43.63	58	44.12	43.55	-9.7	9,531	-0.10%
2023/11/24	26	42.92	7	42.81	42.80	19	9,350	0.20%
2023/11/23	0.1	43.05	10	43.15	43.05	-9.9	9,372	-0.11%
2023/11/22	27	42.89	6	43.03	42.70	21	9,457	0.22%
2023/11/21	34	43.57	8	43.85	43.35	26	9,398	0.28%
2023/11/20	17.1	43.34	8	43.66	43.85	9.1	9,419	0.10%
2023/11/17	12.1	43.82	0	0.00	43.70	12.1	9,351	0.13%
2023/11/16	21.2	44.45	1	44.00	43.90	20.2	9,369	0.22%
2023/11/15	9	45.24	29.1	45.37	45.25	-20.1	9,248	-0.22%
2023/11/14	7	44.32	6	44.57	44.60	1	9,286	0.01%
2023/11/13	17.1	44.56	12	45.23	44.20	5.1	9,378	0.05%
2023/11/10	64.2	45.25	45	45.73	45.05	19.2	9,439	0.20%
2023/11/09	15	46.57	43.6	46.45	46.55	-28.6	9,392	-0.30%
2023/11/08	14.3	45.59	24	45.74	45.80	-9.7	9,369	-0.10%
2023/11/07	5	45.24	11	45.24	45.30	-6.1	9,362	-0.06%
2023/11/06	3	43.95	16	44.18	44.65	-13	9,541	-0.14%
2023/11/03	12	43.89	33	44.01	43.85	-21	9,720	-0.22%
2023/11/02	24	43.71	9	44.17	43.50	15	10,171	0.15%
2023/11/01	0	0.00	46	43.40	43.60	-46	10,662	-0.43%
2023/10/31	47.1	42.92	30	43.06	42.35	17.1	11,148	0.15%
2023/10/30	7	43.00	3	43.30	43.35	4	11,608	0.03%
2023/10/27	9	43.29	2	43.20	43.05	7	12,015	0.06%
2023/10/26	6	43.23	5	43.56	43.55	1	12,293	0.01%
2023/10/25	0	0.00	11	44.44	43.85	-11	12,463	-0.09%
2023/10/24	24.1	43.84	15	43.46	43.55	9.1	12,541	0.07%
2023/10/23	32	44.67	2	44.90	44.25	30	12,740	0.24%
2023/10/20	7	42.82	13.4	44.11	44.95	-6.4	12,896	-0.05%
2023/10/19	3	41.72	2	42.53	43.40	1	12,974	0.01%
2023/10/18	36.2	42.03	51	42.25	41.55	-14.8	13,284	-0.11%
2023/10/17	29.1	44.52	2	44.05	43.90	27.1	13,775	0.20%
2023/10/16	10	44.92	15	44.91	45.25	-5	14,401	-0.03%
2023/10/13	2	44.78	22.4	44.97	44.75	-20.4	15,653	-0.13%
2023/10/12	38	44.61	3	44.45	44.40	35	16,153	0.22%
2023/10/11	15.2	45.47	32	45.59	45.60	-16.8	16,641	-0.10%
2023/10/06	1	44.45	10	44.49	44.50	-9	17,121	-0.05%
2023/10/05	1	44.30	3	44.35	44.20	-2	17,372	-0.01%
2023/10/04	15	44.06	21	43.98	44.15	-6	17,417	-0.03%
2023/10/03	3	44.88	1	45.55	44.85	2	17,366	0.01%
2023/10/02	4	45.29	6	45.27	45.45	-2	17,494	-0.01%
2023/09/28	5	44.72	5	45.21	44.65	0	17,538	0.00%
2023/09/27	12	44.49	18.3	44.15	44.85	-6.3	17,561	-0.04%
2023/09/26	22	44.24	1.8	44.02	43.85	20.2	17,618	0.11%
2023/09/25	15.2	44.83	16	45.20	44.85	-0.8	17,695	0.00%
2023/09/22	7.1	43.76	25	44.41	44.95	-17.9	17,751	-0.10%
2023/09/21	9	44.16	21	44.35	44.25	-12	17,808	-0.07%
2023/09/20	26	44.66	0	0.00	44.40	26	17,856	0.15%
2023/09/19	31	45.83	21	45.80	45.45	10	18,142	0.06%
2023/09/18	47	45.50	16	45.53	45.30	31	18,189	0.17%
2023/09/15	7	45.74	30.1	46.13	46.05	-23.1	18,267	-0.13%
2023/09/14	35	45.80	24	45.88	45.80	11	18,289	0.06%
2023/09/13	72	45.48	62	45.66	45.75	10	18,316	0.05%
2023/09/12	42	44.90	86	44.37	44.95	-44	18,345	-0.24%
2023/09/11	84	45.10	67	45.13	43.80	17	18,431	0.09%
2023/09/08	24	44.90	23	44.86	44.95	1	18,292	0.01%
2023/09/07	31	45.06	22	45.40	44.90	9	18,504	0.05%
2023/09/06	37	45.48	33	45.69	45.35	4	18,694	0.02%
2023/09/05	7	45.61	29	45.80	45.90	-22	18,981	-0.12%
2023/09/04	31	45.29	9.1	45.70	45.40	21.9	19,220	0.11%
2023/09/01	34	44.85	26	45.14	44.90	8	19,258	0.04%
2023/08/31	24	44.63	30	44.49	44.85	-6	19,216	-0.03%
2023/08/30	44	44.45	53	44.65	44.60	-9	19,340	-0.05%
2023/08/29	50	43.45	45	43.90	44.05	5	19,387	0.03%
2023/08/28	29	44.32	0	0.00	43.80	29	19,534	0.15%
2023/08/25	31.3	44.91	34	45.11	45.10	-2.7	19,731	-0.01%
2023/08/24	25	45.65	29.2	46.27	45.55	-4.2	19,742	-0.02%
2023/08/23	0	0.00	19	45.53	45.45	-19	19,684	-0.10%
2023/08/22	5.1	44.99	3	44.87	44.85	2.1	19,740	0.01%
2023/08/21	4	45.15	6.1	45.35	45.15	-2.1	19,751	-0.01%
2023/08/18	53.3	45.43	59	45.46	44.60	-5.7	19,749	-0.03%
2023/08/17	14	44.34	26.4	44.62	45.35	-12.4	19,727	-0.06%
2023/08/16	18.1	44.47	10	45.05	44.65	8.1	19,836	0.04%
2023/08/15	35	44.96	41.5	44.82	44.75	-6.5	19,913	-0.03%
2023/08/14	70.7	43.29	67	43.73	43.55	3.7	19,895	0.02%
2023/08/11	52	43.82	40	44.06	43.90	12	19,950	0.06%
2023/08/10	203.8	43.87	55	44.13	44.15	148.8	19,992	0.74%	大買/鉅額交易
2023/08/09	38.1	44.74	58	44.72	45.15	-19.9	19,771	-0.10%
2023/08/08	81.4	46.26	60	46.80	45.85	21.4	19,621	0.11%
2023/08/07	43	46.86	43.3	47.16	48.20	-0.3	19,273	0.00%
2023/08/04	149.6	44.88	85	44.51	45.10	64.6	18,987	0.34%	大買/
2023/08/02	64.5	47.59	201.1	46.26	46.80	-136.6	18,881	-0.72%	大賣/鉅額交易
2023/08/01	51.7	48.33	40	48.91	48.50	11.7	18,467	0.06%
2023/07/31	48.1	50.85	23	51.87	49.75	25.1	18,312	0.14%
2023/07/28	45.4	50.61	43.5	51.03	51.50	1.8	18,069	0.01%
2023/07/27	24	51.82	21	51.90	51.50	3	17,921	0.02%
2023/07/26	24.6	52.51	39	52.59	52.00	-14.4	18,047	-0.08%
2023/07/25	47.1	52.84	43	53.20	52.70	4.1	18,018	0.02%
2023/07/24	49.5	52.68	30	53.21	52.40	19.5	17,858	0.11%
2023/07/21	189.1	52.20	79	52.15	52.20	110.1	17,547	0.63%	大買/鉅額交易
2023/07/20	99.9	57.09	169	55.07	54.10	-69.1	17,135	-0.40%	大賣/
2023/07/19	26	58.31	60.6	58.94	59.70	-34.6	16,425	-0.21%
2023/07/18	97.8	60.48	44	59.84	57.20	53.8	15,737	0.34%
2023/07/17	7.1	57.10	7.1	58.50	59.10	0	14,368	0.00%
2023/07/14	31	52.02	40	52.51	53.80	-9	13,857	-0.07%
2023/07/13	19	51.55	31.3	51.61	50.20	-12.3	13,228	-0.09%
2023/07/12	2	47.88	16	47.92	48.85	-14	12,542	-0.11%
2023/07/11	2	46.85	11	47.06	47.00	-9	12,331	-0.07%
2023/07/10	0	0.00	2	45.95	46.15	-2	12,319	-0.02%
2023/07/07	14	45.66	12	45.95	46.00	2	12,350	0.02%
2023/07/06	14	46.86	21	46.86	46.40	-7	12,275	-0.06%
2023/07/05	13.2	47.36	18.2	47.48	47.50	-5	12,239	-0.04%
2023/07/04	16	47.13	11	47.58	47.60	5	12,289	0.04%
2023/07/03	15	46.90	33	46.78	47.40	-18	12,416	-0.14%
2023/06/30	42	46.04	13	46.39	45.90	29	12,346	0.23%
2023/06/29	17	45.44	22	45.65	45.80	-5	12,342	-0.04%
2023/06/28	9.1	45.47	20	45.53	45.10	-10.9	12,329	-0.09%
2023/06/27	49.1	45.09	54.2	45.18	44.80	-5.1	12,316	-0.04%
2023/06/26	40	46.77	17	47.02	46.45	23	12,032	0.19%
2023/06/21	14	47.50	21.1	47.50	47.65	-7.1	11,943	-0.06%
2023/06/20	14	46.50	8	46.66	46.80	6	11,815	0.05%
2023/06/19	8.5	47.19	17	47.36	47.05	-8.5	11,601	-0.07%
2023/06/16	17	47.83	41	47.56	47.95	-24	11,483	-0.21%
2023/06/15	16.2	48.39	17	48.29	48.40	-0.8	11,175	-0.01%
2023/06/14	27	48.09	32	48.06	48.65	-5	10,970	-0.05%
2023/06/13	11	47.26	28.1	47.33	47.40	-17.1	10,787	-0.16%
2023/06/12	13	45.79	4.9	45.56	45.65	8.1	10,575	0.08%
2023/06/09	20.3	45.00	41	44.79	45.40	-20.7	10,331	-0.20%
2023/06/08	6.1	43.26	16	43.46	43.30	-9.9	9,974	-0.10%
2023/06/07	8	42.05	1.4	42.13	42.30	6.6	9,707	0.07%
2023/06/06	2	42.20	3	42.33	42.35	-1	9,733	-0.01%
2023/06/05	14	42.15	7.1	42.45	42.50	6.9	9,817	0.07%
2023/06/02	7	42.12	4	42.33	42.40	3	9,832	0.03%
2023/06/01	11	42.20	5	42.30	41.95	6	9,787	0.06%
2023/05/31	18.3	41.96	29	41.56	42.15	-10.8	9,556	-0.11%
2023/05/30	18	40.21	6	40.08	40.35	12	9,242	0.13%
2023/05/29	14	40.16	132.3	40.20	40.20	-118.3	9,177	-1.29%	大賣/鉅額交易
2023/05/26	6	39.45	16.1	39.56	39.50	-10.1	9,074	-0.11%
2023/05/25	2	38.50	47	38.77	38.95	-45	8,991	-0.50%
2023/05/24	8	38.18	3	38.43	38.50	5	8,894	0.06%
2023/05/23	7	37.97	20	38.09	38.05	-13	8,852	-0.15%
2023/05/22	18.1	38.76	49	38.51	38.45	-30.9	8,791	-0.35%
2023/05/19	14	38.13	18.6	37.79	38.20	-4.6	8,516	-0.05%
2023/05/18	8	37.09	2	37.25	37.10	6	8,251	0.07%
2023/05/17	15	36.85	72	36.96	37.25	-57	8,158	-0.70%
2023/05/16	4	36.23	34	36.28	36.30	-30	7,898	-0.38%
2023/05/15	6	35.82	1	35.75	35.85	5	7,760	0.06%
2023/05/12	3	35.50	9	35.83	35.90	-6	7,707	-0.08%
2023/05/11	15	35.62	26	35.26	35.35	-11	7,636	-0.14%
2023/05/10	57	36.04	3.7	35.95	36.00	53.3	7,564	0.70%
2023/05/09	28	35.66	44.3	35.80	35.75	-16.3	7,316	-0.22%
2023/05/08	13	34.21	7.1	34.20	34.20	5.9	6,881	0.09%
2023/05/05	11.6	35.21	3	34.29	34.20	8.6	6,797	0.13%
2023/05/04	4.1	35.35	4	35.44	35.45	0.1	6,575	0.00%
2023/05/03	10	35.19	7	35.52	35.45	3	6,520	0.05%
2023/05/02	5	35.18	35	35.35	35.55	-30	6,494	-0.46%
2023/04/28	16	34.44	38.1	34.45	34.60	-22.1	6,273	-0.35%
2023/04/27	8.3	33.62	11	33.82	33.50	-2.8	5,980	-0.05%
2023/04/26	5	32.94	29.8	32.99	33.20	-24.8	5,804	-0.43%
2023/04/25	9	32.46	0	0.00	32.50	9	5,637	0.16%
2023/04/24	1	32.90	4	32.85	32.70	-3	5,570	-0.05%
2023/04/21	20	32.55	15.6	32.54	32.50	4.4	5,520	0.08%
2023/04/20	1	32.50	22	32.62	32.75	-21	5,437	-0.39%
2023/04/19	1	32.90	0	0.00	32.80	1	5,381	0.02%
2023/04/18	2	32.93	1	32.95	32.95	1	5,351	0.02%
2023/04/17	0	0.00	1	32.95	33.00	-1	5,334	-0.02%
2023/04/14	1	32.95	2.7	32.81	32.70	-1.7	5,285	-0.03%
2023/04/13	2	33.08	20	33.19	33.10	-18	5,239	-0.34%
2023/04/12	1	33.25	14	33.19	33.25	-13	5,286	-0.25%
2023/04/11	0	0.00	8	32.79	32.85	-8	5,231	-0.15%
2023/04/10	1	32.25	0	0.00	32.30	1	5,158	0.02%
2023/04/07	32	32.41	9.1	32.79	32.35	22.9	5,111	0.45%
2023/04/06	4	32.04	9	32.34	32.30	-5	5,034	-0.10%
2023/03/31	1	31.70	7	31.57	31.70	-6	4,842	-0.12%
2023/03/30	0	0.00	5.1	31.60	31.65	-5.1	4,921	-0.10%
2023/03/29	8	31.42	15	31.10	31.35	-7	4,963	-0.14%
2023/03/28	15	31.01	0	0.00	30.80	15	5,002	0.30%
2023/03/27	0	31.35	218	31.29	31.40	-218	5,080	-4.29%	大賣/鉅額交易
2023/03/24	109	30.82	1	30.80	30.90	108	5,143	2.10%	大買/鉅額交易
2023/03/23	3	30.67	12	30.66	30.75	-9	5,097	-0.18%
2023/03/22	14	30.54	3	30.55	30.60	11	5,056	0.22%
2023/03/21	3	30.15	1	30.20	30.20	2	5,018	0.04%
2023/03/20	2	30.15	15	30.14	30.25	-13	4,993	-0.26%
2023/03/17	0	0.00	6	29.91	30.35	-6	4,972	-0.12%
2023/03/16	8	29.67	1	29.90	29.70	7	4,942	0.14%
2023/03/15	7	30.09	0	0.00	30.05	7	4,923	0.14%
2023/03/13	1	30.10	15	30.05	30.50	-14	5,193	-0.27%
2023/03/10	1	30.65	2	30.48	30.60	-1	5,170	-0.02%
2023/03/09	26	31.14	22	30.97	30.70	4	5,145	0.08%
2023/03/08	9	30.59	1.1	30.88	30.90	7.9	4,982	0.16%
2023/03/07	7.1	29.99	101.1	30.10	30.05	-94	4,828	-1.95%	大賣/
2023/03/06	5	30.73	0.9	30.50	30.55	4.1	4,618	0.09%
2023/03/03	1	30.40	0	30.40	30.40	1	4,559	0.02%
2023/03/02	2	30.30	3	30.32	30.35	-1	4,550	-0.02%
2023/03/01	1	30.30	1.2	30.21	30.25	-0.2	4,525	0.00%
2023/02/23	13	30.01	16.2	30.02	29.95	-3.2	4,513	-0.07%
2023/02/22	1	29.60	0	29.60	29.60	1	4,484	0.02%
2023/02/21	3	29.50	0	0.00	29.50	3	4,601	0.07%
2023/02/20	2	29.50	1.5	29.87	29.90	0.5	4,677	0.01%
2023/02/17	0	0.00	10	28.90	29.00	-10	4,629	-0.22%
2023/02/16	1	28.90	0	0.00	28.85	1	4,677	0.02%
2023/02/15	1	29.05	2	28.95	28.80	-1	4,731	-0.02%
2023/02/14	0	0.00	13	28.77	28.80	-13	4,704	-0.28%
2023/02/13	3	28.67	0	0.00	28.65	3	4,736	0.06%
2023/02/10	0.6	29.20	0	0.00	29.10	0.6	4,771	0.01%
2023/02/08	2	29.15	5	29.16	29.15	-3	4,808	-0.06%
2023/02/07	0	0.00	1	28.75	28.70	-1	4,727	-0.02%
2023/02/06	0	0.00	1	28.80	28.65	-1	4,720	-0.02%
2023/02/03	0	0.00	6	28.86	28.90	-6	4,704	-0.13%
2023/02/02	13	28.70	7	28.66	28.60	6	4,654	0.13%
2023/02/01	5	28.46	3	28.62	28.35	2	4,621	0.04%
2023/01/31	2.6	28.34	2	28.58	28.30	0.6	4,605	0.01%
2023/01/30	0	0.00	4	28.36	28.40	-4	4,538	-0.09%
2023/01/17	1	27.90	0	0.00	27.80	1	4,535	0.02%
2023/01/16	1	27.80	0	0.00	27.80	1	4,618	0.02%
2023/01/13	0	0.00	1	27.70	27.65	-1	4,688	-0.02%
2023/01/10	2	27.90	2	27.90	28.00	0	5,006	0.00%
2023/01/06	2	27.75	1	27.70	27.70	1	5,240	0.02%
2023/01/05	2	28.00	4	27.90	27.85	-2	5,296	-0.04%
2023/01/04	2.2	27.93	0	0.00	27.90	2.2	5,356	0.04%
2023/01/03	3	27.85	0	0.00	27.80	3	5,518	0.05%
2022/12/30	2	27.95	5	28.12	28.15	-3	5,493	-0.05%
2022/12/28	1	27.70	0	0.00	27.60	1	5,330	0.02%
2022/12/27	0.1	28.00	0	0.00	27.70	0.1	5,307	0.00%
2022/12/26	1	27.70	2	27.80	27.85	-1	5,284	-0.02%
2022/12/23	4	27.40	8	27.49	27.50	-4	5,304	-0.08%
2022/12/22	1	27.05	6	27.22	27.05	-5	5,341	-0.09%
2022/12/21	2	26.38	1	26.55	26.45	1	5,206	0.02%
2022/12/20	8.4	26.57	0	0.00	26.40	8.4	5,113	0.16%
2022/12/19	13	26.68	1	26.85	27.00	12	5,024	0.24%
2022/12/16	56	27.05	0.1	27.05	26.85	55.9	4,843	1.15%
2022/12/13	6	27.75	1	27.85	27.75	5	4,653	0.11%
2022/12/09	0	0.00	5	27.55	27.80	-5	4,673	-0.11%
2022/12/08	8	27.19	1	27.10	27.20	7	4,701	0.15%
2022/12/07	2.1	27.43	0	0.00	27.35	2.1	4,695	0.05%
2022/12/06	10	27.51	1	27.50	27.40	9	4,613	0.20%
2022/12/05	12	27.85	1	27.90	27.80	11	4,534	0.24%
2022/12/02	5	28.80	2	28.85	28.95	3	4,327	0.07%
2022/12/01	2	28.35	1	28.60	28.45	1	4,304	0.02%
2022/11/29	0	0.00	3	28.08	28.05	-3	4,273	-0.07%
2022/11/28	1	28.20	0	0.00	28.15	1	4,276	0.02%
2022/11/25	12	28.45	0	0.00	28.20	12	4,279	0.28%
2022/11/24	10	28.63	0	0.00	28.50	10	4,270	0.23%
2022/11/23	0	0.00	1	28.85	28.75	-1	4,282	-0.02%
2022/11/21	0	0.00	2.5	29.00	28.90	-2.5	4,296	-0.06%
2022/11/18	1	28.55	1	28.80	28.65	0	4,252	0.00%
2022/11/17	4	28.91	5.3	28.95	28.95	-1.3	4,229	-0.03%
2022/11/16	1.5	28.50	21.9	28.26	28.60	-20.4	4,117	-0.50%
2022/11/15	1	27.70	2	27.83	27.85	-1	4,018	-0.02%
2022/11/14	10	27.40	0	0.00	27.30	10	3,957	0.25%
2022/11/10	1	26.85	20	26.88	27.00	-19	3,889	-0.49%
2022/11/09	1	26.70	12	26.80	26.70	-11	3,919	-0.28%
2022/11/07	2	26.53	6	26.81	27.00	-4	3,873	-0.10%
2022/11/04	0	0.00	10	25.40	25.50	-10	3,820	-0.26%
2022/11/02	0	0.00	2	25.20	25.20	-2	4,078	-0.05%
2022/10/28	0.1	24.25	0	0.00	24.20	0.1	4,113	0.00%
2022/10/27	2	24.45	2	24.55	24.65	0	4,108	0.00%
2022/10/26	2	24.30	0	0.00	24.40	2	4,158	0.05%
2022/10/25	13	24.34	13	24.43	24.45	0	4,165	0.00%
2022/10/24	20	25.53	0.6	25.20	25.00	19.4	4,164	0.47%
2022/10/21	5	25.65	0	0.00	25.65	5	4,257	0.12%
2022/10/17	0	0.00	13	26.85	27.40	-13	4,539	-0.29%
2022/10/14	0	0.00	5	26.30	26.15	-5	4,482	-0.11%
2022/10/13	16	25.93	0	0.00	25.50	16	4,653	0.34%
2022/10/11	0	0.00	4	27.41	27.20	-4	4,849	-0.08%
2022/10/04	0	0.00	3	27.25	27.40	-3	4,963	-0.06%
2022/10/03	2	27.00	0	0.00	27.10	2	4,993	0.04%
2022/09/30	0.5	27.55	0	0.00	27.10	0.5	5,021	0.01%
2022/09/28	52	27.04	40	26.95	27.00	12	4,958	0.24%
2022/09/27	2	27.25	2	27.45	27.60	0	4,949	0.00%
2022/09/26	8	28.03	0	0.00	27.95	8	4,935	0.16%
2022/09/23	2	28.60	0	0.00	28.70	2	4,947	0.04%
2022/09/22	0	0.00	3	28.67	28.90	-3	4,998	-0.06%
2022/09/21	3	28.83	0	0.00	28.85	3	5,006	0.06%
2022/09/20	0	0.00	12	29.28	29.30	-12	5,004	-0.24%
2022/09/19	0.1	29.00	0	29.00	29.00	0.1	5,002	0.00%
2022/09/16	0	0.00	4	29.25	29.50	-4	5,013	-0.08%
2022/09/15	3	29.50	0	0.00	29.40	3	4,991	0.06%
2022/09/14	1	29.20	10	29.20	29.20	-9	4,964	-0.18%
2022/09/12	10	28.95	0	0.00	29.30	10	5,055	0.20%
2022/09/08	2	28.85	4	29.03	29.00	-2	5,158	-0.04%
2022/09/07	3	28.27	6	28.25	28.30	-3	5,120	-0.06%
2022/09/06	2	28.58	1	28.75	28.75	1	5,145	0.02%
2022/09/05	0	0.00	5	28.85	28.85	-5	5,137	-0.10%
2022/09/02	0	0.00	3	29.17	28.90	-3	5,183	-0.06%
2022/09/01	0	0.00	1	29.15	29.20	-1	5,183	-0.02%
2022/08/31	1	29.35	1	29.30	29.30	0	5,188	0.00%
2022/08/29	5	29.10	0	0.00	29.10	5	5,185	0.10%
2022/08/26	0	0.00	12	29.12	29.35	-12	5,200	-0.23%
2022/08/25	0	0.00	1	29.25	29.25	-1	5,193	-0.02%
2022/08/24	5	29.20	4	29.09	29.15	1	5,192	0.02%
2022/08/23	1	28.90	2	28.80	29.00	-1	5,244	-0.02%
2022/08/22	0	0.00	1	28.80	28.90	-1	5,242	-0.02%
2022/08/19	2	28.65	2	28.65	28.70	0	5,253	0.00%
2022/08/18	0	0.00	9	28.57	28.70	-9	5,273	-0.17%
2022/08/17	0	0.00	11	28.33	28.60	-11	5,295	-0.21%
2022/08/16	11	28.34	2	28.30	28.15	9	5,296	0.17%
2022/08/15	1	27.50	10	27.45	27.50	-9	5,245	-0.17%
2022/08/11	4.1	27.09	11	27.12	27.05	-6.9	5,265	-0.13%
2022/08/10	15.1	27.18	0	0.00	27.10	15.1	5,257	0.29%
2022/08/09	16	27.06	13	27.43	27.70	3	5,242	0.06%
2022/08/08	5	28.42	0	0.00	28.40	5	5,135	0.10%
2022/08/05	0	0.00	2	28.70	28.70	-2	5,203	-0.04%
2022/08/04	2	28.23	0	0.00	28.35	2	5,368	0.04%
2022/08/03	4.2	28.20	0	0.00	28.25	4.2	5,456	0.08%
2022/08/02	2.2	28.22	2	28.28	28.50	0.2	5,622	0.00%
2022/07/29	1	28.45	1	28.35	28.60	0	6,041	0.00%
2022/07/28	9.1	28.68	2	28.90	28.60	7.1	6,005	0.12%
2022/07/27	30.1	30.68	6	30.63	30.60	24.1	5,880	0.41%
2022/07/26	2	31.08	7	30.88	30.85	-5	5,742	-0.09%
2022/07/25	4	31.42	1	31.45	31.40	3	5,664	0.05%
2022/07/22	45.1	31.23	85	31.34	31.20	-39.9	5,572	-0.72%
2022/07/21	4.1	30.43	42	30.40	30.50	-38	5,383	-0.70%
2022/07/20	7	31.18	1	31.30	30.85	6	5,246	0.11%
2022/07/19	0	0.00	18	31.03	31.25	-18	5,154	-0.35%
2022/07/18	21	30.35	32	30.59	30.85	-11	4,995	-0.22%
2022/07/15	2	29.80	2	30.28	30.25	0	4,885	0.00%
2022/07/14	1	29.60	15	29.40	29.65	-14	4,833	-0.29%
2022/07/13	0	0.00	20	29.00	29.00	-20	4,785	-0.42%
2022/07/12	1	28.55	0	0.00	28.60	1	4,829	0.02%
2022/07/11	40	28.99	0	0.00	28.95	40	4,833	0.83%
2022/07/08	0	0.00	42	29.08	29.20	-42	4,852	-0.87%
2022/07/07	80	28.95	3	28.90	29.00	77	4,866	1.58%
2022/07/06	1	28.75	1	29.20	28.50	0	4,919	0.00%
2022/07/05	0.1	28.90	1	29.15	28.90	-0.9	4,986	-0.02%
2022/07/04	0	0.00	2	28.80	28.70	-2	5,144	-0.04%
2022/07/01	0	0.00	2	28.85	28.30	-2	5,285	-0.04%
2022/06/30	50	28.67	0	0.00	28.65	50	5,440	0.92%
2022/06/28	1	29.25	55	29.28	29.25	-54	5,607	-0.96%
2022/06/24	0	0.00	5	28.90	28.90	-5	5,759	-0.09%
2022/06/21	40	28.51	2	28.75	28.80	38	5,819	0.65%
2022/06/20	21	28.15	0	0.00	28.05	21	5,806	0.36%
2022/06/16	0.1	29.30	5	29.70	29.30	-4.9	5,743	-0.09%
2022/06/15	0	0.00	5	29.50	29.65	-5	5,814	-0.09%
2022/06/14	0	0.00	45	28.85	29.05	-45	5,835	-0.77%
2022/06/13	1.1	29.02	0	0.00	29.05	1.1	5,872	0.02%
2022/06/10	1.1	29.26	1	29.20	29.50	0.1	5,914	0.00%
2022/06/09	3	29.72	1	29.75	29.70	2	5,967	0.03%
2022/06/08	0.2	29.60	0	0.00	29.60	0.2	6,021	0.00%
2022/06/07	0.1	29.50	0	0.00	29.50	0.1	6,187	0.00%
2022/06/06	18	29.53	4	29.43	29.40	14	6,236	0.22%
2022/06/02	0.1	29.15	0	0.00	29.00	0.1	6,420	0.00%
2022/06/01	4	29.23	0	0.00	29.10	4	6,522	0.06%
2022/05/31	0	0.00	4	28.95	29.20	-4	6,576	-0.06%
2022/05/30	1	28.70	3	28.63	28.70	-2	6,543	-0.03%
2022/05/27	2	28.35	0	0.00	28.30	2	6,548	0.03%
2022/05/25	0	0.00	2	28.10	28.15	-2	6,603	-0.03%
2022/05/24	0	0.00	3	27.95	27.65	-3	6,680	-0.04%
2022/05/23	2	27.85	4	27.78	27.85	-2	6,664	-0.03%
2022/05/20	1	27.35	1	27.35	27.30	0	6,769	0.00%
2022/05/19	6	27.02	0	0.00	27.15	6	6,944	0.09%
2022/05/18	47	27.40	4	27.26	27.40	43	7,019	0.61%
2022/05/17	16	27.20	0	0.00	27.10	16	6,996	0.23%
2022/05/13	5.1	26.86	0	0.00	27.05	5.1	6,950	0.07%
2022/05/12	8.8	27.02	1	27.20	26.75	7.8	6,896	0.11%
2022/05/11	5.3	27.96	421	27.85	27.85	-415.7	6,733	-6.17%	大賣/鉅額交易
2022/05/10	3.5	28.33	1	28.15	28.50	2.5	6,696	0.04%
2022/05/09	57	29.44	83.5	29.34	28.90	-26.4	6,552	-0.40%
2022/05/05	1	32.20	0	0.00	32.15	1	6,081	0.02%
2022/04/29	0	0.00	1	31.80	31.60	-1	6,147	-0.02%
2022/04/27	2	31.18	1	31.40	31.15	1	6,177	0.02%
2022/04/26	0	31.80	40	31.65	31.70	-40	6,147	-0.65%
2022/04/25	21	31.88	0	0.00	31.80	21	6,167	0.34%
2022/04/22	0	0.00	7	32.58	32.70	-7	6,123	-0.11%
2022/04/21	1	32.70	0	0.00	32.60	1	6,147	0.02%
2022/04/19	0	0.00	0.4	33.00	32.90	-0.4	6,113	-0.01%
2022/04/18	5.1	32.70	2	32.63	32.70	3.1	6,143	0.05%
2022/04/15	0	0.00	100	33.30	33.50	-100	6,137	-1.63%
2022/04/13	2	33.05	1	33.00	33.05	1	6,263	0.02%
2022/04/12	2	32.88	12	32.75	32.90	-10	6,273	-0.16%
2022/04/11	40.2	33.50	2	33.65	33.40	38.2	6,235	0.61%
2022/04/08	13	34.08	16.1	34.31	34.15	-3.1	6,231	-0.05%
2022/04/07	16	33.89	42	33.64	33.05	-26	6,096	-0.43%
2022/04/06	17	33.94	20.1	34.08	34.20	-3.1	5,967	-0.05%
2022/04/01	1	33.25	1.2	33.26	33.25	-0.2	5,793	0.00%
2022/03/31	7	33.44	3	33.33	33.25	4	5,785	0.07%
2022/03/30	8	33.00	30	32.90	32.85	-22	5,616	-0.39%
2022/03/29	11	32.50	0.1	32.45	32.40	10.9	5,503	0.20%
2022/03/28	40	32.23	6	31.95	32.35	34	5,471	0.62%
2022/03/25	0	0.00	2	32.25	32.25	-2	5,431	-0.04%
2022/03/24	5	32.27	4	32.25	32.30	1	5,442	0.02%
2022/03/23	11	32.25	1	32.35	32.25	10	5,486	0.18%
2022/03/22	2.5	32.19	0	0.00	32.35	2.5	5,504	0.05%
2022/03/21	7	32.31	44	32.21	32.30	-37	5,516	-0.67%
2022/03/18	2	32.18	1	32.00	31.95	1	5,513	0.02%
2022/03/17	40	31.90	1	32.05	31.90	39	5,493	0.71%
2022/03/16	0	0.00	1	31.65	31.70	-1	5,468	-0.02%
2022/03/15	2	31.83	12	31.90	31.70	-10	5,479	-0.18%
2022/03/14	13	32.07	1	32.30	32.20	12	5,519	0.22%
2022/03/11	2	31.95	44	31.90	31.90	-42	5,597	-0.75%
2022/03/10	9.1	31.96	107	31.98	31.95	-97.9	5,648	-1.73%	大賣/
2022/03/09	4	31.16	10	31.18	31.35	-6	5,530	-0.11%
2022/03/08	54	31.08	0	0.00	30.95	54	5,570	0.97%
2022/03/07	6	31.45	45	31.55	31.50	-39	5,408	-0.72%
2022/03/04	5	32.24	3	32.20	32.05	2	5,447	0.04%
2022/03/03	1	31.95	3	31.75	31.90	-2	5,460	-0.04%
2022/03/01	0	0.00	25	31.38	31.50	-25	5,556	-0.45%
2022/02/25	3	30.80	0	0.00	30.70	3	5,560	0.05%
2022/02/24	50.1	31.25	3	31.20	30.90	47.1	5,619	0.84%
2022/02/23	1	31.60	2	31.75	31.65	-1	5,610	-0.02%
2022/02/22	1	31.60	45	31.65	31.50	-44	5,758	-0.76%
2022/02/21	3	32.00	17.7	32.06	32.10	-14.7	5,946	-0.25%
2022/02/18	1	31.15	5	31.38	31.50	-4	5,901	-0.07%
2022/02/17	0	0.00	10	30.95	30.90	-10	5,946	-0.17%
2022/02/16	0	0.00	1	30.95	30.95	-1	6,506	-0.02%
2022/02/15	1	30.60	1	30.75	30.60	0	6,581	0.00%
2022/02/14	3.5	30.44	1	30.50	30.45	2.5	6,652	0.04%
2022/02/11	0	0.00	1	30.90	30.90	-1	6,826	-0.01%
2022/02/10	1	30.85	6	30.93	30.90	-5	6,851	-0.07%
2022/02/09	2	30.33	1	30.60	30.50	1	6,831	0.01%
2022/02/08	0	0.00	1	30.40	30.40	-1	6,855	-0.01%
2022/02/07	0	0.00	6	30.21	30.35	-6	6,871	-0.09%
2022/01/26	16	29.66	2	29.65	29.65	14	6,913	0.20%
2022/01/25	3	29.98	0	0.00	29.90	3	6,995	0.04%
2022/01/24	4.5	30.09	3	29.97	30.15	1.5	7,134	0.02%
2022/01/21	5.9	30.81	1	30.85	30.55	4.9	7,102	0.07%
2022/01/20	2.2	31.09	11.1	31.06	31.10	-8.9	7,112	-0.13%
2022/01/19	0	0.00	5	31.01	30.95	-5	7,096	-0.07%
2022/01/18	3.5	31.08	8.1	31.15	31.00	-4.6	7,135	-0.06%
2022/01/17	0	0.00	4	30.95	31.00	-4	7,087	-0.06%
2022/01/14	9	30.36	5	30.50	30.50	4	7,055	0.06%
2022/01/13	0	0.00	4	30.69	30.65	-4	7,178	-0.06%
2022/01/11	2	30.80	6	30.84	30.95	-4	7,381	-0.05%
2022/01/10	5.1	30.80	12	31.00	31.00	-6.9	7,484	-0.09%
2022/01/07	1	30.45	38.2	30.39	30.50	-37.2	7,483	-0.50%
2022/01/06	6	30.94	2	30.90	30.85	4	7,539	0.05%
2022/01/05	0	0.00	4	30.61	30.70	-4	7,486	-0.05%
2022/01/04	0	0.00	4	30.55	30.55	-4	7,673	-0.05%
2022/01/03	10	30.87	13	30.87	30.75	-3	7,732	-0.04%
2021/12/30	0	0.00	4.3	30.50	30.45	-4.3	7,654	-0.06%
2021/12/29	2	30.28	0	0.00	30.25	2	7,681	0.03%
2021/12/27	0	0.00	6	30.28	30.25	-6	7,666	-0.08%
2021/12/24	0	0.00	6	30.11	30.05	-6	7,684	-0.08%
2021/12/23	1	30.00	16	30.05	30.05	-15	7,734	-0.19%
2021/12/22	0	0.00	1	30.10	29.95	-1	7,769	-0.01%
2021/12/21	1	29.75	24	29.87	29.95	-23	7,787	-0.30%
2021/12/20	26	29.60	25	29.80	29.60	1	7,821	0.01%
2021/12/17	84.2	29.75	9	29.97	29.60	75.2	7,787	0.97%
2021/12/16	3	29.92	13	30.08	29.90	-10	7,720	-0.13%
2021/12/15	3	29.72	0	0.00	29.75	3	7,809	0.04%
2021/12/14	65.5	29.94	10	29.85	29.75	55.5	7,823	0.71%
2021/12/10	1	30.35	107	30.40	30.25	-106	7,868	-1.35%	大賣/鉅額交易
2021/12/09	1	30.35	1	30.40	30.35	0	7,853	0.00%
2021/12/08	0	0.00	1	30.15	30.20	-1	7,818	-0.01%
2021/12/07	2	30.03	0	0.00	30.00	2	7,835	0.03%
2021/12/06	4	30.31	6	30.33	30.25	-2	7,739	-0.03%
2021/12/03	56	29.63	10.3	29.88	29.95	45.7	7,715	0.59%
2021/12/02	3	29.45	0	0.00	29.25	3	7,714	0.04%
2021/12/01	2	29.55	0.4	29.65	29.60	1.6	7,710	0.02%
2021/11/30	69	29.65	0.6	29.72	29.50	68.4	7,696	0.89%
2021/11/29	13	29.41	15	29.57	29.65	-2	7,594	-0.03%
2021/11/26	7.6	29.75	0	0.00	29.65	7.6	7,539	0.10%
2021/11/25	6	30.02	0.5	30.10	30.00	5.5	7,504	0.07%
2021/11/24	4	30.01	6.1	30.05	30.10	-2.1	7,514	-0.03%
2021/11/23	24.1	29.97	1.3	30.18	29.90	22.8	7,562	0.30%
2021/11/22	6	30.26	1.7	30.41	30.15	4.3	7,486	0.06%
2021/11/19	120	30.32	1.3	30.17	30.10	118.7	7,413	1.60%	大買/鉅額交易
2021/11/18	118.5	30.84	1	30.65	30.50	117.5	7,288	1.61%	大買/鉅額交易
2021/11/17	7	31.64	10	31.75	31.70	-3	7,033	-0.04%
2021/11/16	345	31.10	14	31.01	31.15	331	6,964	4.75%	大買/鉅額交易
2021/11/15	86	31.33	14	31.16	31.20	72	6,874	1.05%
2021/11/12	13	33.50	6	33.58	33.55	7	6,410	0.11%
2021/11/11	2	33.45	33	33.26	33.25	-31	6,493	-0.48%
2021/11/10	2.2	32.99	30	33.04	33.05	-27.9	6,621	-0.42%
2021/11/08	2	32.35	1	32.50	32.25	1	7,240	0.01%
2021/11/05	0.2	31.80	13	31.92	32.10	-12.8	7,237	-0.18%
2021/11/04	0	0.00	3	32.08	32.10	-3	7,218	-0.04%
2021/11/03	1	31.95	4	31.94	32.00	-3	7,202	-0.04%
2021/11/02	3	31.73	14	31.72	31.60	-11	7,169	-0.15%
2021/11/01	0	0.00	14	31.64	31.60	-14	7,064	-0.20%
2021/10/29	2	30.95	1	31.00	31.00	1	6,989	0.01%
2021/10/28	1	31.10	5	31.20	31.00	-4	6,978	-0.06%
2021/10/27	0	0.00	8	30.94	30.90	-8	6,956	-0.11%
2021/10/26	1.2	30.98	7	31.00	30.85	-5.8	6,981	-0.08%
2021/10/25	2	30.35	0	0.00	30.55	2	6,947	0.03%
2021/10/22	6	30.33	4	30.50	30.40	2	7,048	0.03%
2021/10/21	0	0.00	24	30.83	30.45	-24	7,083	-0.34%
2021/10/20	3	30.83	20	30.73	30.85	-17	6,955	-0.24%
2021/10/19	0	0.00	8	30.58	30.15	-8	6,885	-0.12%
2021/10/18	7	30.73	14	30.84	30.00	-7	6,848	-0.10%
2021/10/15	3	30.20	6	30.28	30.30	-3	6,962	-0.04%
2021/10/14	7	29.96	6	30.60	29.90	1	7,036	0.01%
2021/10/13	0	0.00	8	30.24	30.40	-8	7,032	-0.11%
2021/10/12	2	30.25	14	30.20	29.90	-12	7,006	-0.17%
2021/10/08	2	29.47	10	29.54	29.65	-8	6,844	-0.12%
2021/10/07	0	0.00	4.6	29.03	29.00	-4.6	6,811	-0.07%
2021/10/06	1	28.75	19.4	28.78	28.75	-18.4	6,902	-0.27%
2021/10/05	10	27.70	6	28.05	28.20	4	7,103	0.06%
2021/10/04	9.2	27.98	0.1	28.00	27.85	9.1	7,330	0.12%
2021/10/01	10	28.36	0.1	28.15	28.35	9.9	7,387	0.13%
2021/09/30	1	28.65	0	0.00	28.65	1	7,487	0.01%
2021/09/29	2.1	28.63	1	28.70	28.75	1.1	7,755	0.01%
2021/09/27	1.2	28.99	2.1	29.03	29.05	-0.9	7,826	-0.01%
2021/09/24	3.1	28.63	0	0.00	28.70	3.1	7,923	0.04%
2021/09/23	3	28.63	0	0.00	28.55	3	8,004	0.04%
2021/09/22	5	28.37	2	28.40	28.70	3	8,067	0.04%
2021/09/17	6	28.59	4	28.60	28.75	2	7,988	0.03%
2021/09/16	3	28.83	1.4	28.86	28.75	1.6	8,021	0.02%
2021/09/15	33	28.98	39	28.94	29.25	-6	8,042	-0.07%
2021/09/14	12	28.53	4	28.45	28.40	8	7,913	0.10%
2021/09/13	6	28.58	0	0.00	28.50	6	7,927	0.08%
2021/09/10	4	28.84	8	28.76	28.80	-4	7,954	-0.05%
2021/09/09	4	27.76	0.5	27.93	27.80	3.5	7,923	0.04%
2021/09/08	17.4	27.95	1.7	28.05	27.80	15.7	7,947	0.20%
2021/09/07	32.2	28.44	0.2	28.45	28.40	32	7,956	0.40%
2021/09/06	6	28.93	351.4	28.80	28.70	-345.4	7,949	-4.35%	大賣/鉅額交易
2021/09/03	9	29.35	7.6	29.36	29.35	1.4	7,868	0.02%
2021/09/02	3.1	29.43	13.5	29.46	29.35	-10.4	7,897	-0.13%
2021/09/01	0	0.00	55	29.56	29.75	-55	7,887	-0.70%
2021/08/31	6	29.64	450.5	29.37	29.75	-444.5	7,891	-5.63%	大賣/鉅額交易
2021/08/30	4	29.74	0	0.00	29.80	4	8,070	0.05%
2021/08/27	6	29.98	24	29.69	29.85	-18	8,065	-0.22%
2021/08/26	5	29.30	9	29.31	29.35	-4	8,071	-0.05%
2021/08/25	7	29.06	2.5	29.22	29.20	4.5	8,142	0.06%
2021/08/24	11	29.28	4.5	29.14	29.05	6.5	8,198	0.08%
2021/08/23	7.5	29.21	11	29.35	29.30	-3.5	8,299	-0.04%
2021/08/20	20	28.83	119	28.44	28.80	-99	8,314	-1.19%	大賣/
2021/08/19	20.3	28.72	40	28.95	28.60	-19.8	8,321	-0.24%
2021/08/18	6	28.50	57	28.38	29.25	-51	8,350	-0.61%
2021/08/17	142	29.02	6	29.04	28.85	136	8,385	1.62%	大買/鉅額交易
2021/08/16	18	29.87	10.3	29.98	29.60	7.7	8,321	0.09%
2021/08/13	13	31.07	53	31.57	30.75	-40	8,186	-0.49%
2021/08/12	52	31.14	22.5	31.10	31.15	29.5	7,875	0.37%
2021/08/11	1	29.65	1	29.85	29.40	0	7,649	0.00%
2021/08/10	4.1	29.85	4	30.01	29.80	0.1	7,798	0.00%
2021/08/09	2	29.88	4	30.06	29.95	-2	8,100	-0.02%
2021/08/06	0	0.00	6	30.13	30.25	-6	8,315	-0.07%
2021/08/05	0	0.00	0.2	30.15	30.15	-0.2	8,602	0.00%
2021/08/04	0	0.00	3	30.05	30.30	-3	9,085	-0.03%
2021/08/03	6	29.95	0	0.00	29.70	6	9,318	0.06%
2021/08/02	1	29.70	3	29.83	29.90	-2	9,419	-0.02%
2021/07/30	5	29.60	2.8	29.64	29.50	2.2	9,546	0.02%
2021/07/29	4	29.50	8.2	29.67	29.75	-4.2	9,713	-0.04%
2021/07/28	109	29.21	1	29.25	29.30	108	9,813	1.10%	大買/鉅額交易
2021/07/27	7	29.92	4	29.91	29.75	3	10,083	0.03%
2021/07/26	2	29.65	4	29.76	29.75	-2	10,347	-0.02%
2021/07/23	2	29.30	111	29.26	29.30	-109	10,519	-1.04%	大賣/鉅額交易
2021/07/22	3	29.27	1	29.40	29.25	2	10,649	0.02%
2021/07/21	36.6	30.50	7.1	30.39	30.35	29.5	10,715	0.28%
2021/07/20	11	31.06	0	0.00	31.00	11	10,631	0.10%
2021/07/19	22.7	31.42	0	0.00	31.50	22.7	10,664	0.21%
2021/07/16	3	32.03	1	32.00	31.95	2	11,097	0.02%
2021/07/15	17	31.83	0	0.00	32.10	17	11,510	0.15%
2021/07/14	16	32.09	2.1	32.19	31.90	13.9	11,850	0.12%
2021/07/13	23	32.27	5	32.40	32.15	18	12,121	0.15%
2021/07/12	32	32.25	19	32.37	32.05	13	12,257	0.11%
2021/07/09	6	32.49	2	31.95	32.45	4	12,282	0.03%
2021/07/08	69	31.73	4	31.73	31.65	65	12,636	0.51%
2021/07/07	47.5	31.40	0	0.00	31.30	47.5	12,999	0.37%
2021/07/06	63	32.18	12	32.09	31.95	51	13,254	0.38%
2021/07/05	6	31.03	11	31.15	31.15	-5	13,198	-0.04%
2021/07/02	0	0.00	4	30.61	30.60	-4	13,335	-0.03%
2021/07/01	1	30.70	3	30.97	30.55	-2	13,533	-0.01%
2021/06/29	2	30.75	16	30.59	30.60	-14	13,985	-0.10%
2021/06/28	1	30.65	2	30.50	30.60	-1	14,395	-0.01%
2021/06/25	8	30.66	6	30.88	30.50	2	14,954	0.01%
2021/06/24	10	30.55	16	30.44	30.75	-6	15,883	-0.04%
2021/06/23	0	0.00	20	30.20	30.25	-20	16,208	-0.12%
2021/06/22	7	30.08	0	0.00	29.90	7	16,617	0.04%
2021/06/21	158	29.84	2	30.03	29.75	156	16,771	0.93%	大買/鉅額交易
2021/06/18	0.1	30.05	3	30.45	30.10	-2.9	17,023	-0.02%
2021/06/17	1	29.95	2	29.80	30.10	-1	17,183	-0.01%
2021/06/16	5	29.82	0	0.00	29.55	5	17,257	0.03%
2021/06/15	1	30.30	1	30.20	30.30	0	17,309	0.00%
2021/06/11	1	30.05	3	30.12	30.05	-2	17,378	-0.01%
2021/06/10	2	30.18	1	30.20	30.10	1	17,515	0.01%
2021/06/09	1	29.85	0.5	30.22	29.90	0.5	17,581	0.00%
2021/06/08	0	0.00	2	30.15	30.20	-2	17,668	-0.01%
2021/06/07	33	30.01	6.7	30.08	29.95	26.4	17,826	0.15%
2021/06/04	3	30.95	1	31.00	31.00	2	17,771	0.01%
2021/06/03	0	0.00	2	30.60	31.00	-2	17,894	-0.01%
2021/06/02	2	30.53	5	30.36	30.50	-3	18,106	-0.02%
2021/06/01	0	0.00	1	31.05	31.05	-1	18,227	-0.01%
2021/05/31	2	30.55	3	30.81	30.70	-1	18,334	-0.01%
2021/05/28	4	30.09	3	30.12	30.15	1	18,468	0.01%
2021/05/27	6	29.82	1	29.90	29.75	5	19,507	0.03%
2021/05/26	1	30.15	1	30.15	30.15	0	19,901	0.00%
2021/05/25	3	30.07	27	29.92	30.00	-24	20,179	-0.12%
2021/05/24	3	28.57	3	28.50	29.25	0	20,225	0.00%
2021/05/21	8	28.83	7	28.88	28.90	1	20,231	0.00%
2021/05/20	14	28.58	57	28.59	28.55	-43	20,304	-0.21%
2021/05/19	19	28.97	7	29.12	29.10	12	20,264	0.06%
2021/05/18	3	29.00	17	28.59	29.00	-14	20,194	-0.07%
2021/05/17	503	26.50	9	26.83	26.40	494	20,191	2.45%	大買/鉅額交易
2021/05/14	8	29.01	60	29.16	29.00	-52	20,192	-0.26%
2021/05/13	75	29.58	61	28.30	29.45	14	20,296	0.07%
2021/05/12	87	30.01	69	30.28	29.75	18	20,617	0.09%
2021/05/11	72.2	32.40	69	33.09	31.60	3.2	20,316	0.02%
2021/05/10	7	34.59	3	34.15	34.25	4	20,280	0.02%
2021/05/07	9	33.92	3	34.22	34.65	6	20,649	0.03%
2021/05/06	11	32.90	10	33.10	32.95	1	20,804	0.00%
2021/05/05	24	33.30	17.1	33.24	32.80	6.9	21,078	0.03%
2021/05/04	66.1	32.51	59	33.06	32.95	7.1	21,597	0.03%
2021/05/03	45.6	35.20	6	34.88	34.45	39.6	21,508	0.18%
2021/04/29	21	36.47	8	36.80	36.40	13	21,402	0.06%
2021/04/28	255	36.09	19	36.05	36.10	236	21,304	1.11%	大買/鉅額交易
2021/04/27	2	35.90	2	35.75	35.85	0	21,562	0.00%
2021/04/26	3	36.23	7	36.01	36.20	-4	21,556	-0.02%
2021/04/23	64	35.89	1	36.00	35.95	63	21,587	0.29%
2021/04/22	61	37.56	113	37.26	35.95	-52	21,581	-0.24%	大賣/
2021/04/21	9.2	38.14	24	37.98	38.05	-14.8	21,139	-0.07%
2021/04/20	33	36.55	75.6	36.49	36.85	-42.6	20,848	-0.20%
2021/04/19	42	35.04	14	35.68	35.55	28	20,669	0.14%
2021/04/16	0	0.00	15.3	34.18	34.40	-15.3	20,450	-0.07%
2021/04/15	62.1	33.55	12	33.74	33.55	50.1	20,507	0.24%
2021/04/14	46.1	33.32	11	32.91	33.25	35	20,490	0.17%
2021/04/13	7	35.04	29.3	35.61	34.85	-22.3	20,289	-0.11%
2021/04/12	1	36.05	171	35.64	35.55	-170	20,074	-0.85%	大賣/鉅額交易
2021/04/09	5	34.50	11	34.66	34.20	-6	20,143	-0.03%
2021/04/08	9	34.33	7.9	34.47	34.40	1.1	20,148	0.01%
2021/04/07	29	33.98	71	34.31	34.40	-42	20,061	-0.21%
2021/04/06	4	33.43	10	33.44	33.50	-6	20,166	-0.03%
2021/04/01	6	33.50	8.1	34.09	33.45	-2.1	20,616	-0.01%
2021/03/31	4	34.21	17	34.12	34.25	-13	20,691	-0.06%
2021/03/30	8.1	33.38	253	33.52	33.70	-244.9	20,291	-1.21%	大賣/鉅額交易
2021/03/29	7.1	32.17	63.3	32.49	32.85	-56.2	19,854	-0.28%
2021/03/26	11	30.88	4	31.08	30.75	7	19,058	0.04%
2021/03/25	131	30.99	41	30.94	31.10	90	19,119	0.47%	大買/
2021/03/24	6	30.21	13	30.25	30.25	-7	20,082	-0.03%
2021/03/23	117	30.78	5	31.02	30.80	112	20,283	0.55%	大買/鉅額交易
2021/03/22	6	30.53	20	30.18	30.60	-14	20,104	-0.07%
2021/03/19	8	29.48	31.2	29.47	29.65	-23.2	20,035	-0.12%
2021/03/18	7.2	29.60	14.6	29.55	29.70	-7.4	20,072	-0.04%
2021/03/17	3	29.10	6	29.15	29.15	-3	20,141	-0.01%
2021/03/16	9	29.28	6.1	29.21	29.25	2.9	20,266	0.01%
2021/03/15	26	29.31	60.3	29.26	29.30	-34.3	20,348	-0.17%
2021/03/12	18	29.67	8	29.68	29.60	10	20,569	0.05%
2021/03/11	2	29.63	39.5	29.83	29.70	-37.5	21,248	-0.18%
2021/03/10	10	29.25	15	29.57	29.65	-5	22,156	-0.02%
2021/03/09	59	28.93	6	29.09	29.10	53	22,273	0.24%
2021/03/08	37	29.05	76.5	29.19	28.70	-39.5	22,364	-0.18%
2021/03/05	21	29.40	12	29.73	29.45	9	22,239	0.04%
2021/03/04	6	29.97	4	30.23	29.85	2	22,448	0.01%
2021/03/03	69	29.91	5	29.95	30.20	64	22,374	0.29%
2021/03/02	68.1	31.04	324	30.65	29.60	-255.9	22,208	-1.15%	大賣/鉅額交易
2021/02/26	5	30.45	8.3	30.43	30.55	-3.3	21,313	-0.02%
2021/02/25	39	29.73	31	29.85	30.20	8	21,061	0.04%
2021/02/24	1	29.25	4.2	29.70	29.25	-3.2	20,892	-0.02%
2021/02/23	6	29.20	1	29.20	29.25	5	20,855	0.02%
2021/02/22	0	0.00	14	29.04	29.30	-14	21,031	-0.07%
2021/02/19	1	28.30	140	28.50	28.45	-139	21,000	-0.66%	大賣/鉅額交易
2021/02/18	12	28.25	13	28.39	28.35	-1	21,202	0.00%
2021/02/17	13.1	28.21	2.1	28.32	28.20	11	21,471	0.05%
2021/02/05	19	28.50	4	28.66	28.35	15	21,551	0.07%
2021/02/04	6	29.12	12	29.53	29.35	-6	21,889	-0.03%
2021/02/03	5.1	29.59	69	29.55	29.70	-63.9	21,666	-0.29%
2021/02/02	10	28.50	1	28.50	28.45	9	21,157	0.04%
2021/02/01	20	28.22	3	28.20	28.25	17	20,955	0.08%
2021/01/29	78	29.19	44.3	29.58	28.65	33.8	20,698	0.16%
2021/01/28	38	29.25	46	29.31	29.20	-8	20,230	-0.04%
2021/01/27	50.3	29.29	71	29.40	29.30	-20.8	19,928	-0.10%
2021/01/26	206	28.37	54	28.93	29.00	152	19,458	0.78%	大買/鉅額交易
2021/01/25	4	27.41	7	27.66	27.95	-3	18,812	-0.02%
2021/01/22	217	27.15	20	27.21	27.30	197	18,572	1.06%	大買/鉅額交易
2021/01/21	1	26.20	10	26.29	26.55	-9	18,374	-0.05%
2021/01/20	39	26.28	5.1	26.34	26.05	33.9	18,264	0.19%
2021/01/19	17	27.42	11	27.37	27.25	6	17,872	0.03%
2021/01/18	32	26.88	4	27.26	27.65	28	17,741	0.16%
2021/01/15	16	27.80	55.2	27.59	27.70	-39.2	17,549	-0.22%
2021/01/14	1	28.20	9	28.26	28.25	-8	17,397	-0.05%
2021/01/13	9	28.04	8	27.84	27.95	1	17,307	0.01%
2021/01/12	36	27.95	0	0.00	27.70	36	17,157	0.21%
2021/01/11	8	28.43	3	28.43	28.60	5	16,925	0.03%
2021/01/08	33	28.00	4	28.30	28.00	29	16,791	0.17%
2021/01/07	59	28.98	1	28.80	28.75	58	16,496	0.35%
2021/01/06	8	28.89	44	28.97	28.85	-36	16,243	-0.22%
2021/01/05	19	29.18	3	29.25	29.20	16	15,862	0.10%
2021/01/04	23	29.82	26	29.79	29.30	-3	15,667	-0.02%
2020/12/31	1	28.60	1	29.00	28.95	0	15,254	0.00%
2020/12/30	7	28.46	31	28.55	28.50	-24	14,998	-0.16%
2020/12/29	11	28.51	10	28.56	28.50	1	14,895	0.01%
2020/12/28	18	29.10	38	28.87	29.05	-20	14,549	-0.14%
2020/12/25	59	27.73	86	27.67	27.85	-27	13,866	-0.19%
2020/12/24	10	26.55	35	26.65	26.55	-25	13,378	-0.19%
2020/12/23	5	26.56	33	26.48	26.50	-28	13,382	-0.21%
2020/12/22	20	26.74	2.3	26.96	26.35	17.7	13,307	0.13%
2020/12/21	61	26.91	15	26.97	26.90	46	13,149	0.35%
2020/12/18	66	28.49	76	28.44	27.25	-10	12,771	-0.08%
2020/12/17	4	27.14	97.2	27.12	27.45	-93.2	11,400	-0.82%
2020/12/16	43	26.65	44	26.73	26.60	-1	11,046	-0.01%
2020/12/15	7.1	26.74	2	26.53	26.35	5.1	10,945	0.05%
2020/12/14	60	26.42	54.9	26.48	26.45	5.1	10,820	0.05%
2020/12/11	45	25.98	9.2	25.99	26.00	35.8	10,828	0.33%
2020/12/10	3	26.08	31	26.26	26.05	-28	10,675	-0.26%
2020/12/09	12	26.28	147	26.45	26.65	-135	10,476	-1.29%	大賣/鉅額交易
2020/12/08	20	25.92	15	25.90	26.05	5	10,338	0.05%
2020/12/07	105.4	26.40	317	26.11	25.95	-211.6	10,089	-2.10%	大買/大賣/鉅額交易
2020/12/04	46	26.17	413	26.23	26.75	-367	9,398	-3.90%	大賣/鉅額交易
2020/12/03	17	24.55	121	24.65	24.85	-104	8,515	-1.22%	大賣/鉅額交易
2020/12/02	8	24.06	35	24.08	24.30	-27	8,753	-0.31%
2020/12/01	10.6	23.47	19	23.74	23.85	-8.4	9,240	-0.09%
2020/11/30	28	23.82	174	23.90	23.50	-146	9,303	-1.57%	大賣/鉅額交易
2020/11/27	0	0.00	10	22.93	22.95	-10	8,903	-0.11%
2020/11/26	3	22.70	3	22.82	22.80	0	8,808	0.00%
2020/11/25	3	23.02	24	22.99	22.75	-21	8,779	-0.24%
2020/11/24	10	22.68	3	22.65	22.65	7	8,602	0.08%
2020/11/23	4	22.39	53	22.39	22.60	-49	8,485	-0.58%
2020/11/20	2	21.95	29	21.83	21.90	-27	8,305	-0.33%
2020/11/19	8	21.83	17	21.97	21.50	-9	8,265	-0.11%
2020/11/18	4.2	21.69	31	21.73	21.70	-26.8	8,107	-0.33%
2020/11/17	11	21.45	14.1	21.47	21.50	-3.1	8,033	-0.04%
2020/11/16	325	20.95	44	21.27	21.35	281	7,940	3.54%	大買/鉅額交易
2020/11/13	3	20.40	302	20.56	20.70	-299	7,761	-3.85%	大賣/鉅額交易
2020/11/12	33	20.70	29.2	20.74	20.50	3.8	7,722	0.05%
2020/11/11	2	19.65	9.3	19.63	19.80	-7.3	7,174	-0.10%
2020/11/10	2	19.33	4	19.46	19.35	-2	7,118	-0.03%
2020/11/09	1	19.20	3	19.23	19.25	-2	7,011	-0.03%
2020/11/06	2	19.13	1	19.25	19.05	1	6,996	0.01%
2020/11/05	3	19.12	0	0.00	19.15	3	7,029	0.04%
2020/11/04	0	0.00	5	19.25	19.15	-5	7,170	-0.07%
2020/11/03	0	0.00	15	19.15	19.05	-15	7,165	-0.21%
2020/11/02	218	18.84	6	18.90	18.90	212	7,190	2.95%	大買/鉅額交易
2020/10/30	91	18.97	1	18.95	18.70	90	7,252	1.24%
2020/10/29	2	19.00	5.7	19.04	19.05	-3.7	7,266	-0.05%
2020/10/27	0	0.00	10	19.35	19.40	-10	7,327	-0.14%
2020/10/26	0	0.00	1	19.40	19.40	-1	7,310	-0.01%
2020/10/23	0	0.00	8.3	19.28	19.30	-8.3	7,301	-0.11%
2020/10/22	0	0.00	6	19.13	19.25	-6	7,311	-0.08%
2020/10/21	5	19.10	0	0.00	19.10	5	7,377	0.07%
2020/10/20	0	0.00	3	19.08	19.05	-3	7,427	-0.04%
2020/10/19	0	0.00	1	19.00	19.00	-1	7,483	-0.01%
2020/10/16	0	0.00	5	19.00	18.85	-5	7,583	-0.07%
2020/10/15	1	18.80	2	18.98	19.00	-1	7,653	-0.01%
2020/10/14	2	18.80	3	18.80	18.80	-1	7,667	-0.01%
2020/10/13	3	18.85	29	18.85	18.85	-26	7,650	-0.34%
2020/10/12	0	0.00	22	19.20	19.00	-22	7,639	-0.29%
2020/10/08	9	19.16	13	19.23	19.20	-4	7,606	-0.05%
2020/10/07	0	0.00	4	18.89	18.95	-4	7,539	-0.05%
2020/10/06	1	18.75	50.4	18.68	18.75	-49.4	7,555	-0.65%
2020/10/05	2	18.40	1	18.50	18.50	1	7,579	0.01%
2020/09/30	0	0.00	0.1	18.50	18.50	-0.1	7,606	0.00%
2020/09/29	11	18.35	0	0.00	18.30	11	7,637	0.14%
2020/09/28	4	18.49	23	18.52	18.45	-19	7,706	-0.25%
2020/09/25	29	18.22	1	17.95	18.10	28	7,742	0.36%
2020/09/24	28	18.46	0	0.00	18.35	28	7,678	0.36%
2020/09/23	7	18.97	0	0.00	18.90	7	7,626	0.09%
2020/09/22	2	19.20	5	19.27	19.25	-3	7,574	-0.04%
2020/09/18	2	19.65	1.1	19.79	19.60	0.9	7,548	0.01%
2020/09/17	13	19.71	12	19.88	19.75	1	7,595	0.01%
2020/09/16	1	19.40	16	19.75	20.00	-15	7,555	-0.20%
2020/09/15	14	19.47	8	19.45	19.40	6	7,400	0.08%
2020/09/14	0	0.00	3	19.58	19.55	-3	7,369	-0.04%
2020/09/11	106	19.27	12	19.57	19.30	94	7,345	1.28%	大買/
2020/09/10	4	19.65	4	19.63	19.50	0	7,280	0.00%
2020/09/09	14	19.57	46	19.68	19.80	-32	7,207	-0.44%
2020/09/08	17	20.09	35	19.89	19.90	-18	7,137	-0.25%
2020/09/07	59	20.53	161	20.71	20.20	-102	6,994	-1.46%	大賣/鉅額交易
2020/09/04	96.3	19.64	53	19.90	20.00	43.3	6,565	0.66%
2020/09/03	6	19.13	33	19.05	19.30	-27	5,979	-0.45%
2020/09/02	8	18.70	10	18.65	18.60	-2	5,798	-0.03%
2020/09/01	0	0.00	10	18.65	18.65	-10	5,857	-0.17%
2020/08/31	7	18.65	0	0.00	18.60	7	5,893	0.12%
2020/08/27	11	18.75	1	18.70	18.70	10	6,005	0.17%
2020/08/26	16	18.95	21	18.97	19.10	-5	5,930	-0.08%
2020/08/25	16	19.24	58	19.21	18.95	-42	5,909	-0.71%
2020/08/24	14	19.13	10	19.21	19.15	4	5,801	0.07%
2020/08/21	3	18.65	4	18.76	18.75	-1	5,710	-0.02%
2020/08/20	32	18.07	41	18.60	18.20	-9	5,652	-0.16%
2020/08/19	0	0.00	97	18.94	19.30	-97	5,462	-1.78%
2020/08/18	1	19.00	17	19.06	18.75	-16	5,268	-0.30%
2020/08/17	31	18.73	162	18.78	18.70	-131	5,065	-2.59%	大賣/鉅額交易
2020/08/14	18	18.25	25	18.17	18.15	-7	4,977	-0.14%
2020/08/13	10	18.00	13	18.05	18.00	-3	5,006	-0.06%
2020/08/12	6	17.92	1	18.05	18.00	5	5,027	0.10%
2020/08/11	13	18.13	5	18.15	18.05	8	5,041	0.16%
2020/08/10	0	0.00	27	18.25	18.25	-27	5,027	-0.54%
2020/08/07	12	17.52	1	17.60	17.60	11	4,942	0.22%
2020/08/06	1	17.85	81	17.86	17.80	-80	4,965	-1.61%
2020/08/05	0	0.00	1	17.60	17.65	-1	4,973	-0.02%
2020/08/04	0	0.00	3	17.38	17.40	-3	4,988	-0.06%
2020/08/03	6	16.86	22	16.94	16.95	-16	5,173	-0.31%
2020/07/31	6	16.79	0	0.00	16.75	6	5,220	0.11%
2020/07/30	7	16.86	1.1	16.90	16.90	5.9	5,293	0.11%
2020/07/29	47	16.70	2	16.78	16.75	45	5,491	0.82%
2020/07/28	107	16.65	1	16.55	16.50	106	5,586	1.90%	大買/鉅額交易
2020/07/27	16	16.92	1	16.75	16.75	15	5,688	0.26%
2020/07/24	8	17.31	12	17.41	17.25	-4	5,665	-0.07%
2020/07/23	6	17.82	6	17.81	17.75	0	5,690	0.00%
2020/07/22	1	18.45	1	18.55	18.55	0	5,680	0.00%
2020/07/21	3	18.47	42	18.55	18.35	-39	5,608	-0.70%
2020/07/20	0.2	18.40	0	0.00	18.45	0.2	5,598	0.00%
2020/07/17	1	18.30	1	18.40	18.30	0	5,601	0.00%
2020/07/15	0	0.00	5	18.35	18.35	-5	5,715	-0.09%
2020/07/14	2	18.35	0	0.00	18.30	2	5,791	0.03%
2020/07/13	0	0.00	2.2	18.40	18.50	-2.2	5,858	-0.04%
2020/07/10	5	18.34	10	18.25	18.25	-5	5,942	-0.08%
2020/07/09	8	18.77	9	18.87	18.60	-1	5,945	-0.02%
2020/07/08	0	0.00	6	18.62	18.75	-6	5,935	-0.10%
2020/07/07	36	18.76	3	19.00	18.60	33	5,920	0.56%
2020/07/06	18	18.36	72	18.50	18.55	-54	5,935	-0.91%
2020/07/03	108	18.00	3	18.02	18.00	105	5,996	1.75%	大買/鉅額交易
2020/07/02	106	17.90	4	18.00	17.95	102	6,069	1.68%	大買/鉅額交易
2020/07/01	105	17.75	2	17.83	17.80	103	6,100	1.69%	大買/鉅額交易
2020/06/30	9	17.69	2	17.88	17.65	7	6,247	0.11%
2020/06/29	2	17.63	1	17.65	17.65	1	6,280	0.02%
2020/06/24	0	0.00	20	17.96	17.90	-20	6,292	-0.32%
2020/06/23	2	17.68	10	17.65	17.65	-8	6,292	-0.13%
2020/06/22	10	17.45	47.4	17.61	17.60	-37.4	6,337	-0.59%
2020/06/19	35	17.46	7	17.45	17.40	28	6,371	0.44%
2020/06/18	6	17.36	12	17.46	17.35	-6	6,368	-0.09%
2020/06/17	10	17.60	0	0.00	17.45	10	6,375	0.16%
2020/06/16	0	0.00	2	17.45	17.50	-2	6,477	-0.03%
2020/06/15	102	17.40	2.1	17.30	17.20	99.9	6,663	1.50%	大買/
2020/06/12	15	16.98	13	17.06	17.35	2	6,710	0.03%
2020/06/11	46	17.74	6	17.82	17.40	40	6,715	0.60%
2020/06/10	59	18.10	97	18.13	18.05	-38	6,679	-0.57%
2020/06/09	4	17.68	24	17.69	17.70	-20	6,669	-0.30%
2020/06/08	103	17.50	11	17.58	17.75	92	6,723	1.37%	大買/
2020/06/05	8	17.41	0	0.00	17.35	8	6,654	0.12%
2020/06/04	6	17.31	2	17.25	17.30	4	6,701	0.06%
2020/06/03	2.9	17.17	1	17.10	17.20	1.9	6,726	0.03%
2020/06/02	1	16.85	5	16.90	16.85	-4	6,604	-0.06%
2020/06/01	0	0.00	1	16.70	16.70	-1	6,593	-0.02%
2020/05/29	4	16.69	1	16.70	16.60	3	6,587	0.05%
2020/05/28	3	16.67	7	16.72	16.65	-4	6,605	-0.06%
2020/05/25	1	16.35	7	16.60	16.65	-6	6,765	-0.09%
2020/05/22	2	16.55	0	0.00	16.50	2	6,793	0.03%
2020/05/21	2	16.90	10	16.90	16.85	-8	6,809	-0.12%
2020/05/20	0	0.00	3	16.63	16.80	-3	6,766	-0.04%
2020/05/19	4	16.38	1	16.40	16.45	3	6,704	0.04%
2020/05/18	1	16.05	0	0.00	16.10	1	6,684	0.01%
2020/05/15	3	16.25	1	16.35	16.25	2	6,657	0.03%
2020/05/14	5	16.38	0	0.00	16.20	5	6,621	0.08%
2020/05/13	2	16.53	3	16.63	16.70	-1	6,553	-0.02%
2020/05/12	2	16.60	1	16.65	16.70	1	6,518	0.02%
2020/05/11	2	16.70	13.2	16.73	16.65	-11.2	6,488	-0.17%
2020/05/08	3	16.62	7.3	16.72	16.60	-4.3	6,413	-0.07%
2020/05/07	6	17.11	1	17.15	17.05	5	6,207	0.08%
2020/05/06	9	16.90	0	0.00	16.80	9	6,148	0.15%
2020/05/05	11	16.78	3	17.12	17.15	8	6,083	0.13%
2020/05/04	15	16.63	0	0.00	16.65	15	5,930	0.25%
2020/04/30	0	0.00	6	16.90	16.95	-6	5,868	-0.10%
2020/04/29	2	16.60	0	0.00	16.65	2	5,794	0.03%
2020/04/28	0	0.00	8	16.46	16.50	-8	5,825	-0.14%
2020/04/27	0	0.00	1	16.15	16.30	-1	5,954	-0.02%
2020/04/24	5	15.90	1	16.00	15.85	4	5,913	0.07%
2020/04/23	6	15.90	1	16.00	16.05	5	5,906	0.08%
2020/04/22	8	15.66	1	15.55	15.65	7	5,840	0.12%
2020/04/21	10	15.88	9	15.84	15.70	1	5,827	0.02%
2020/04/20	7	16.34	1.5	16.27	16.30	5.5	5,794	0.09%
2020/04/17	0.2	16.50	5	16.45	16.35	-4.8	5,771	-0.08%
2020/04/16	12.2	16.47	1	16.55	16.50	11.2	5,703	0.20%
2020/04/15	4	16.81	9	16.88	16.75	-5	5,658	-0.09%
2020/04/14	2.3	16.40	2	16.45	16.50	0.3	5,599	0.01%
2020/04/13	5.3	16.02	10	16.20	16.10	-4.7	5,595	-0.08%
2020/04/10	3	16.07	0	0.00	16.20	3	5,589	0.05%
2020/04/09	7	16.04	4	16.10	16.10	3	5,586	0.05%
2020/04/08	5	15.78	10	16.10	16.10	-5	5,506	-0.09%
2020/04/07	16	15.47	3	15.50	15.45	13	5,353	0.24%
2020/04/06	6	15.44	2	15.40	15.40	4	5,288	0.08%
2020/04/01	4	15.56	7	15.41	15.45	-3	5,270	-0.06%
2020/03/31	4	15.28	1	15.25	14.80	3	5,177	0.06%
2020/03/30	2	14.90	1	15.15	15.10	1	5,263	0.02%
2020/03/27	5	15.25	17	15.29	15.10	-12	5,654	-0.21%
2020/03/26	3	14.85	2	14.85	14.85	1	5,954	0.02%
2020/03/25	6	15.01	4	15.04	14.90	2	6,268	0.03%
2020/03/24	1	14.45	1	14.35	14.35	0	6,298	0.00%
2020/03/23	1	13.95	1	13.85	13.85	0	6,358	0.00%
2020/03/20	8	14.34	1	14.25	14.25	7	6,392	0.11%
2020/03/19	9	13.57	0	0.00	13.50	9	6,331	0.14%
2020/03/18	4	15.38	16	15.38	14.95	-12	6,188	-0.19%
2020/03/17	4	15.30	1	15.50	15.30	3	6,267	0.05%
2020/03/16	17	16.15	4	16.05	15.85	13	6,256	0.21%
2020/03/13	62	15.66	5	15.68	16.00	57	6,253	0.91%
2020/03/12	10	17.20	0	0.00	17.10	10	6,174	0.16%
2020/03/11	2	18.30	1	18.40	18.05	1	6,082	0.02%
2020/03/10	1	18.10	1	18.15	18.15	0	6,105	0.00%
2020/03/09	22.1	18.23	3	18.22	18.15	19.1	6,020	0.32%
2020/03/06	16	18.83	6	18.85	18.80	10	5,927	0.17%
2020/03/05	5	19.00	0	0.00	19.00	5	5,997	0.08%
2020/03/04	4	18.83	0	0.00	18.90	4	6,001	0.07%
2020/03/03	2	18.95	8	18.90	18.85	-6	6,021	-0.10%
2020/03/02	7	18.43	2	18.65	18.40	5	6,040	0.08%
2020/02/27	9	19.03	1	18.95	18.75	8	6,019	0.13%
2020/02/26	7	19.25	2	19.30	19.25	5	5,927	0.08%
2020/02/25	10	19.35	1	19.45	19.35	9	5,904	0.15%
2020/02/24	20	19.59	8	19.64	19.55	12	5,909	0.20%
2020/02/21	9	19.86	0	0.00	19.85	9	5,867	0.15%
2020/02/20	5	19.92	1	20.00	19.90	4	5,884	0.07%
2020/02/19	2	19.85	1	19.90	19.85	1	5,881	0.02%
2020/02/18	53	19.90	10	19.95	19.85	43	5,903	0.73%
2020/02/17	1	19.95	0	0.00	19.95	1	5,946	0.02%
2020/02/14	4	20.06	1	20.20	20.05	3	5,973	0.05%
2020/02/13	4	20.11	2	20.15	20.10	2	6,042	0.03%
2020/02/12	4	20.01	0	0.00	20.10	4	6,196	0.06%
2020/02/11	2	20.05	4	20.05	19.95	-2	6,277	-0.03%
2020/02/10	2	19.93	21	20.00	20.00	-19	6,305	-0.30%
2020/02/07	1	20.00	1	20.10	20.05	0	6,399	0.00%
2020/02/06	0	0.00	2	20.20	20.20	-2	6,417	-0.03%
2020/02/05	10	20.10	7	20.01	20.05	3	6,458	0.05%
2020/02/04	2	19.98	1.1	20.05	20.05	0.9	6,526	0.01%
2020/02/03	16	19.63	0	0.00	19.80	16	6,589	0.24%
2020/01/31	20	19.93	2	20.15	20.20	18	6,832	0.26%
2020/01/30	35	19.94	0	0.00	19.75	35	6,841	0.51%
2020/01/20	3	21.55	6.1	21.57	21.55	-3.1	6,660	-0.05%
2020/01/17	1	21.55	2	21.50	21.50	-1	6,722	-0.01%
2020/01/16	104	21.30	3	21.30	21.30	101	6,768	1.49%	大買/鉅額交易
2020/01/15	0	0.00	1	21.50	21.25	-1	6,894	-0.01%
2020/01/14	1	21.50	3	21.40	21.45	-2	7,103	-0.03%
2020/01/10	2	21.10	0	0.00	21.05	2	7,310	0.03%
2020/01/09	0	0.00	13	20.93	20.90	-13	7,312	-0.18%
2020/01/08	20	20.65	12	20.71	20.60	8	7,389	0.11%
2020/01/07	16	20.79	6	20.98	20.85	10	7,445	0.13%
2020/01/06	13	20.93	3	20.90	20.90	10	7,478	0.13%
2020/01/03	4	21.18	10	21.25	21.15	-6	7,519	-0.08%
2019/12/31	1	21.30	0	0.00	21.30	1	7,672	0.01%
2019/12/30	2	21.28	3	21.28	21.20	-1	7,839	-0.01%
2019/12/27	0	0.00	31	21.32	21.35	-31	7,843	-0.40%
2019/12/25	1	21.65	4	21.61	21.65	-3	8,196	-0.04%
2019/12/24	5	21.38	10	21.40	21.45	-5	8,159	-0.06%
2019/12/23	11	21.07	1	21.15	20.85	10	8,026	0.12%
2019/12/20	10	21.13	10	21.09	20.80	0	7,671	0.00%
2019/12/19	13	20.87	0	0.00	20.80	13	7,354	0.18%
2019/12/18	16	21.02	2	21.10	21.00	14	7,373	0.19%
2019/12/17	13	21.15	0	0.00	21.10	13	7,370	0.18%
2019/12/16	3	21.27	1	21.35	21.15	2	7,328	0.03%
2019/12/13	4	21.03	3	21.23	21.10	1	7,297	0.01%
2019/12/12	21	21.09	2	21.15	21.10	19	7,341	0.26%
2019/12/11	7	21.30	1	21.20	21.20	6	7,241	0.08%
2019/12/10	3	21.43	1	21.60	21.40	2	7,221	0.03%
2019/12/09	7	21.52	0	0.00	21.35	7	7,202	0.10%
2019/12/06	12	21.88	0	0.00	21.70	12	7,219	0.17%
2019/12/05	5	21.87	0	0.00	21.75	5	7,309	0.07%
2019/12/04	0	0.00	1	21.85	21.85	-1	7,393	-0.01%
2019/12/03	0	0.00	1	21.70	21.90	-1	7,781	-0.01%
2019/12/02	2	21.70	8	21.79	21.65	-6	8,280	-0.07%
2019/11/29	2	22.10	0	0.00	22.10	2	8,292	0.02%
2019/11/27	0	0.00	19	22.29	22.30	-19	8,679	-0.22%
2019/11/25	2	22.20	0	0.00	22.15	2	8,632	0.02%
2019/11/22	4	22.23	1	22.25	22.25	3	8,612	0.03%
2019/11/21	4	22.20	3	22.25	22.15	1	8,599	0.01%
2019/11/20	3	22.30	2	22.25	22.40	1	8,563	0.01%
2019/11/18	0	0.00	2	22.50	22.50	-2	8,578	-0.02%
2019/11/15	42	22.30	22	22.54	22.25	20	8,560	0.23%
2019/11/14	4	22.60	20	22.55	22.50	-16	8,548	-0.19%
2019/11/13	0	0.00	4	22.80	22.80	-4	8,528	-0.05%
2019/11/12	0	0.00	9.7	22.66	22.80	-9.7	8,517	-0.11%
2019/11/11	18	22.16	2	22.30	22.10	16	8,476	0.19%
2019/11/08	5	22.69	2	22.70	22.65	3	8,352	0.04%
2019/11/07	1	23.00	6	23.06	23.05	-5	8,316	-0.06%
2019/11/06	24	23.09	30	23.06	23.00	-6	8,306	-0.07%
2019/11/05	0	0.00	26	22.86	22.85	-26	8,183	-0.32%
2019/11/04	0	0.00	10	23.00	23.05	-10	8,160	-0.12%
2019/11/01	27	22.98	14	22.98	22.90	13	8,104	0.16%
2019/10/31	2	22.95	12	22.95	22.85	-10	8,034	-0.12%
2019/10/30	23	22.91	12	22.95	22.80	11	7,919	0.14%
2019/10/29	1	22.65	2	22.70	22.40	-1	7,622	-0.01%
2019/10/28	0	0.00	6	22.50	22.50	-6	7,559	-0.08%
2019/10/25	0	0.00	9	22.39	22.40	-9	7,571	-0.12%
2019/10/24	8	22.75	11	22.75	22.65	-3	7,488	-0.04%
2019/10/23	1	22.90	6	22.78	22.75	-5	7,436	-0.07%
2019/10/22	4	22.58	71	22.72	22.60	-67	7,373	-0.91%
2019/10/21	2	22.10	4.4	22.33	22.35	-2.4	7,249	-0.03%
2019/10/18	1	21.95	29	21.93	22.05	-28	7,227	-0.39%
2019/10/17	0	0.00	1	21.80	21.75	-1	7,060	-0.01%
2019/10/16	1	21.65	1	21.60	21.75	0	7,084	0.00%
2019/10/15	0	0.00	31	22.12	21.75	-31	7,075	-0.44%
2019/10/14	0	0.00	10.1	22.23	22.15	-10.1	7,100	-0.14%
2019/10/09	0	0.00	18	22.00	22.05	-18	7,029	-0.26%
2019/10/08	0	0.00	7	21.96	21.90	-7	7,016	-0.10%
2019/10/07	13	22.32	17	22.26	22.15	-4	6,970	-0.06%
2019/10/04	107	21.96	6	22.11	22.10	101	6,860	1.47%	大買/鉅額交易
2019/10/03	0	0.00	4	21.73	21.75	-4	6,664	-0.06%
2019/10/02	1	21.90	13	22.03	21.90	-12	6,633	-0.18%
2019/10/01	25	21.96	67	21.91	21.85	-42	6,492	-0.65%
2019/09/27	0	0.00	1	21.25	21.15	-1	6,226	-0.02%
2019/09/26	11	21.69	23	21.73	21.50	-12	6,116	-0.20%
2019/09/25	0	0.00	3	21.25	21.30	-3	5,841	-0.05%
2019/09/24	5	21.15	8	21.40	21.25	-3	5,835	-0.05%
2019/09/23	0	0.00	2	21.43	21.40	-2	5,758	-0.03%
2019/09/20	5	20.95	0	0.00	21.10	5	5,663	0.09%
2019/09/18	1	21.05	2	21.05	21.05	-1	5,574	-0.02%
2019/09/17	2	20.80	12	20.94	21.15	-10	5,555	-0.18%
2019/09/12	0	0.00	2	21.25	21.15	-2	5,411	-0.04%
2019/09/10	4	21.23	8	21.39	21.15	-4	5,377	-0.07%
2019/09/09	1	21.60	5	21.54	21.40	-4	5,311	-0.08%
2019/09/06	7	21.09	16	21.33	21.35	-9	5,345	-0.17%
2019/09/05	17	21.54	68	21.51	21.20	-51	5,352	-0.95%
2019/09/04	27	21.39	42	21.13	21.50	-15	4,988	-0.30%
2019/09/03	2	20.40	0	0.00	20.35	2	4,596	0.04%
2019/09/02	12	20.42	8	20.43	20.55	4	4,536	0.09%
2019/08/30	4	19.86	11	19.93	20.05	-7	4,428	-0.16%
2019/08/29	2	19.00	3	19.23	19.40	-1	4,205	-0.02%
2019/08/27	1	19.10	2	19.30	19.10	-1	4,168	-0.02%
2019/08/26	5	19.25	0	0.00	19.20	5	4,195	0.12%
2019/08/23	8	19.39	2	19.40	19.50	6	4,190	0.14%
2019/08/22	2	19.55	0	0.00	19.40	2	4,230	0.05%
2019/08/19	0	0.00	4	19.38	19.40	-4	4,257	-0.09%
2019/08/16	0	0.00	1	19.25	19.15	-1	4,242	-0.02%
2019/08/15	1	19.00	0	0.00	19.00	1	4,202	0.02%
2019/08/14	6	19.27	2	19.45	19.15	4	4,182	0.10%
2019/08/13	2	19.18	2	19.25	19.30	0	4,150	0.00%
2019/08/12	11	19.01	0	0.00	19.10	11	4,137	0.27%
2019/08/08	0	0.00	5	18.80	18.85	-5	4,097	-0.12%
2019/08/07	4	18.80	0	0.00	18.75	4	4,110	0.10%
2019/08/06	11	18.65	0	0.00	18.85	11	4,152	0.26%
2019/08/05	1	18.90	1	18.95	18.95	0	4,162	0.00%
2019/08/02	12	19.03	0	0.00	18.95	12	4,192	0.29%
2019/08/01	6	19.25	0	0.00	19.25	6	4,229	0.14%
2019/07/31	4	19.33	0	0.00	19.35	4	4,269	0.09%
2019/07/30	8	19.34	0	0.00	19.30	8	4,260	0.19%
2019/07/29	12	19.40	0	0.00	19.40	12	4,272	0.28%
2019/07/26	10	19.51	0	0.00	19.50	10	4,216	0.24%
2019/07/25	6	19.53	22	19.60	19.60	-16	4,206	-0.38%
2019/07/24	37	19.54	14	19.50	19.50	23	4,188	0.55%
2019/07/23	8	20.21	0	0.00	20.25	8	4,147	0.19%
2019/07/22	19	20.25	0	0.00	20.20	19	4,071	0.47%
2019/07/19	3	20.38	0	0.00	20.35	3	3,992	0.08%
2019/07/18	0	0.00	25	20.48	20.35	-25	3,976	-0.63%
2019/07/17	30	20.60	4	20.75	20.60	26	3,934	0.66%
2019/07/16	3	20.35	10	20.62	20.65	-7	3,862	-0.18%
2019/07/15	15	20.28	5	20.35	20.25	10	3,748	0.27%
2019/07/12	9	20.25	9	20.18	20.25	0	3,768	0.00%
2019/07/11	30	20.20	0	0.00	20.10	30	3,737	0.80%
2019/07/10	5	20.15	5	20.25	20.15	0	3,725	0.00%
2019/07/09	20	20.20	50	20.20	20.20	-30	3,713	-0.81%
2019/07/08	11	20.20	0	0.00	20.25	11	3,738	0.29%
2019/07/05	0	0.00	4	20.35	20.30	-4	3,749	-0.11%
2019/07/04	0	0.00	3	20.30	20.30	-3	3,753	-0.08%
2019/07/03	1	19.95	0	0.00	19.90	1	3,740	0.03%
2019/07/01	5	20.02	12	20.10	20.05	-7	3,794	-0.18%
2019/06/28	0	0.00	30	20.15	20.10	-30	3,783	-0.79%
2019/06/27	42	20.20	0.1	20.10	20.25	41.9	3,838	1.09%
2019/06/26	7	20.00	0	0.00	20.15	7	3,870	0.18%
2019/06/25	24	20.16	0	0.00	20.15	24	3,902	0.61%
2019/06/20	0	0.00	2	20.35	20.35	-2	3,907	-0.05%
2019/06/19	0	0.00	1	20.40	20.20	-1	4,102	-0.02%
2019/06/17	2	20.45	5	20.50	20.10	-3	4,090	-0.07%
2019/06/14	24	20.49	11	20.56	20.35	13	4,075	0.32%
2019/06/13	1	20.25	13	20.20	20.20	-12	4,016	-0.30%
2019/06/12	3	20.00	14	19.99	19.95	-11	3,970	-0.28%
2019/06/11	1	19.85	14	19.94	19.85	-13	3,966	-0.33%
2019/06/06	0	0.00	5	19.46	19.50	-5	3,832	-0.13%
2019/06/05	0	0.00	1.3	19.26	19.20	-1.3	3,748	-0.03%
2019/06/03	5	19.09	5	19.20	19.05	0	3,765	0.00%
2019/05/31	0	0.00	4	19.33	19.35	-4	3,793	-0.11%
2019/05/30	0	0.00	1	19.25	19.25	-1	3,777	-0.03%
2019/05/29	0	0.00	3	19.22	19.25	-3	3,795	-0.08%
2019/05/28	0	0.00	1	19.00	18.80	-1	3,781	-0.03%
2019/05/27	4	18.75	2	18.75	18.75	2	3,743	0.05%
2019/05/23	0	0.00	2	18.85	18.85	-2	3,776	-0.05%
2019/05/22	2	18.90	0	0.00	18.90	2	3,790	0.05%
2019/05/17	5	18.70	6	18.82	18.70	-1	3,836	-0.03%
2019/05/16	7	18.54	9	18.58	18.60	-2	3,889	-0.05%
2019/05/15	12	18.68	1.2	18.86	18.60	10.8	3,886	0.28%
2019/05/14	6	18.67	0	0.00	18.65	6	3,869	0.16%
2019/05/13	12	18.92	0	0.00	18.90	12	3,849	0.31%
2019/05/10	8	19.16	5	19.20	19.25	3	3,860	0.08%
2019/05/09	8	19.45	4	19.39	19.25	4	3,880	0.10%
2019/05/08	16	19.05	0	0.00	19.00	16	3,790	0.42%
2019/05/07	15	19.18	0	0.00	19.20	15	3,755	0.40%
2019/05/06	9	19.23	2	19.20	19.05	7	3,768	0.19%
2019/05/02	5	19.65	5	19.65	19.65	0	3,742	0.00%
2019/04/30	4	19.48	0	0.00	19.65	4	3,739	0.11%
2019/04/29	4	19.53	0	0.00	19.50	4	3,766	0.11%
2019/04/26	5	19.57	0	0.00	19.55	5	3,753	0.13%
2019/04/23	0	0.00	0.1	19.65	19.75	-0.1	3,787	0.00%
2019/04/22	0	0.00	10	19.70	19.70	-10	3,797	-0.26%
2019/04/19	2	19.65	0	0.00	19.65	2	3,765	0.05%
2019/04/18	8	19.71	1	19.85	19.60	7	3,792	0.18%
2019/04/17	2	19.85	3	19.83	19.85	-1	3,787	-0.03%
2019/04/16	5	19.60	0	0.00	19.70	5	3,777	0.13%
2019/04/15	0	19.65	0	0.00	19.70	0	3,830	0.00%
2019/04/12	5	19.60	0	0.00	19.65	5	3,938	0.13%
2019/04/11	10	19.90	5	19.70	19.70	5	3,934	0.13%
2019/04/09	1	20.05	5	19.90	19.90	-4	3,886	-0.10%
2019/04/08	3	19.95	1	19.90	19.90	2	3,890	0.05%
2019/04/03	8	19.69	2	19.70	19.70	6	3,897	0.15%
2019/04/02	3	19.62	0	0.00	19.60	3	3,911	0.08%
2019/04/01	2	19.60	0	0.00	19.60	2	3,929	0.05%
2019/03/29	2	19.55	0	0.00	19.75	2	3,858	0.05%
2019/03/28	5	19.54	0	0.00	19.55	5	3,862	0.13%
2019/03/27	2	19.85	0	0.00	19.85	2	3,834	0.05%
2019/03/26	5	19.85	0.7	19.70	19.75	4.3	3,821	0.11%
2019/03/25	4	19.83	6	19.85	19.80	-2	3,809	-0.05%
2019/03/22	11	19.96	4	20.08	20.00	7	3,785	0.18%
2019/03/20	15	20.65	0	0.00	20.65	15	3,614	0.41%
2019/03/19	15	20.60	5	20.70	20.50	10	3,628	0.28%
2019/03/18	16	20.75	4	20.76	20.70	12	3,707	0.32%
2019/03/15	0	0.00	1	20.40	20.40	-1	3,691	-0.03%
2019/03/14	0	0.00	1	20.05	19.95	-1	3,587	-0.03%
2019/03/13	1	20.00	3	20.00	19.95	-2	3,588	-0.06%
2019/03/12	3	19.95	1	20.05	19.95	2	3,593	0.06%
2019/03/11	3	19.95	1	20.10	19.90	2	3,625	0.06%
2019/03/08	6	19.90	0	0.00	19.90	6	3,653	0.16%
2019/03/07	15	19.99	3	20.10	19.85	12	3,679	0.33%
2019/03/06	0	0.00	2	20.05	20.15	-2	3,658	-0.05%
2019/03/04	5	19.88	0	0.00	19.85	5	3,617	0.14%
2019/02/27	7	20.02	4	19.90	19.90	3	3,579	0.08%
2019/02/26	16	19.98	8	20.01	20.00	8	3,544	0.23%
2019/02/25	0	0.00	2	19.90	19.90	-2	3,499	-0.06%
2019/02/22	0	0.00	3	19.85	19.75	-3	3,472	-0.09%
2019/02/21	3	19.85	3	19.85	19.85	0	3,450	0.00%
2019/02/20	0	0.00	1	19.90	19.90	-1	3,426	-0.03%
2019/02/18	25	19.90	25	19.75	19.80	0	3,380	0.00%
2019/02/15	9	19.84	9	19.81	19.70	0	3,372	0.00%
2019/02/14	21	19.50	0	0.00	19.45	21	3,306	0.64%
2019/02/13	20	19.65	11	19.61	19.60	9	3,295	0.27%
2019/02/12	10	19.33	0	0.00	19.40	10	3,293	0.30%
2019/02/11	9	19.45	0	0.00	19.40	9	3,373	0.27%
2019/01/30	13	19.66	0	0.00	19.55	13	3,329	0.39%
2019/01/29	31	19.95	0	0.00	19.85	31	3,257	0.95%
2019/01/28	0	0.00	1	19.90	19.95	-1	3,259	-0.03%
2019/01/24	1	19.85	3	20.03	19.85	-2	3,259	-0.06%
2019/01/23	3	19.82	1	20.00	20.00	2	3,256	0.06%
2019/01/22	0	0.00	5	20.00	19.90	-5	3,246	-0.15%
2019/01/21	3	19.90	2	20.08	20.10	1	3,259	0.03%
2019/01/18	1	19.85	0	0.00	19.85	1	3,245	0.03%
2019/01/17	3	19.90	1	20.00	19.90	2	3,282	0.06%
2019/01/16	2	20.03	7	20.06	20.00	-5	3,322	-0.15%
2019/01/15	3	19.73	0	0.00	19.75	3	3,374	0.09%
2019/01/14	13	19.75	0	0.00	19.75	13	3,363	0.39%
2019/01/11	0	0.00	1	19.95	19.95	-1	3,365	-0.03%
2019/01/10	4	19.93	1	20.00	20.00	3	3,398	0.09%
2019/01/07	0	0.00	2	20.50	20.15	-2	3,431	-0.06%
2019/01/04	0	0.00	25	20.01	20.25	-25	3,409	-0.73%
2019/01/03	0	0.00	5	19.93	19.85	-5	3,455	-0.14%
2019/01/02	1	19.70	0	0.00	19.70	1	3,450	0.03%
2018/12/28	7	19.76	0	0.00	19.70	7	3,474	0.20%
2018/12/27	6	19.83	0	0.00	19.75	6	3,536	0.17%
2018/12/26	1	20.15	0	0.00	19.85	1	3,513	0.03%
2018/12/25	5	19.55	4	19.83	19.95	1	3,456	0.03%
2018/12/24	1	19.65	4	19.83	19.85	-3	3,429	-0.09%
2018/12/22	0	0.00	1	19.40	19.30	-1	3,417	-0.03%
2018/12/21	2	19.10	3	19.37	19.25	-1	3,441	-0.03%
2018/12/20	1	19.20	0	0.00	19.20	1	3,386	0.03%
2018/12/19	0	0.00	2	19.50	19.50	-2	3,368	-0.06%
2018/12/18	0	19.40	0	0.00	19.55	0	3,371	0.00%
2018/12/17	10	19.48	0	0.00	19.40	10	3,375	0.30%
2018/12/13	1	19.55	0	0.00	19.60	1	3,363	0.03%
2018/12/12	2	19.73	5	19.73	19.55	-3	3,338	-0.09%
2018/12/11	7	19.79	9	19.69	19.55	-2	3,311	-0.06%
2018/12/10	2	19.00	2	19.25	19.40	0	3,215	0.00%
2018/12/07	1	18.70	0	0.00	18.70	1	3,158	0.03%
2018/12/06	9	18.76	0	0.00	18.55	9	3,198	0.28%
2018/12/05	1	19.25	0	0.00	19.05	1	3,205	0.03%
2018/12/04	1	19.35	0	0.00	19.50	1	3,314	0.03%
2018/12/03	0	0.00	3	19.32	19.30	-3	3,348	-0.09%
2018/11/30	0	0.00	5	19.10	19.00	-5	3,335	-0.15%
2018/11/28	0	0.00	2	18.90	18.85	-2	3,292	-0.06%
2018/11/27	11	18.50	0	0.00	18.55	11	3,285	0.33%
2018/11/22	3	18.55	0	0.00	18.45	3	3,389	0.09%
2018/11/19	0	0.00	2	18.65	18.70	-2	3,442	-0.06%
2018/11/15	0	0.00	1	18.30	18.40	-1	3,472	-0.03%
2018/11/14	6	18.40	0	0.00	18.35	6	3,510	0.17%
2018/11/12	0	0.00	5	18.65	18.50	-5	3,554	-0.14%
2018/11/08	1	18.60	51	18.60	18.75	-50	3,670	-1.36%
2018/11/07	0	0.00	1	18.20	18.25	-1	3,603	-0.03%
2018/11/05	1	17.95	0	0.00	17.85	1	3,922	0.03%
2018/11/02	0	0.00	1	18.15	18.10	-1	3,995	-0.03%
2018/10/31	0	0.00	2	17.53	17.55	-2	4,108	-0.05%
2018/10/30	0	0.00	20	17.15	17.20	-20	4,119	-0.49%
2018/10/29	0	0.00	1	17.15	17.15	-1	4,210	-0.02%
2018/10/26	2	17.15	2	17.15	17.20	0	4,623	0.00%
2018/10/25	2	17.33	1	17.35	17.35	1	5,222	0.02%
2018/10/24	2	17.78	1	17.90	17.75	1	5,384	0.02%
2018/10/23	13	18.27	1	18.15	18.10	12	5,466	0.22%
2018/10/22	0	0.00	10	17.85	18.00	-10	5,463	-0.18%
2018/10/19	2	18.10	0	0.00	17.90	2	5,521	0.04%
2018/10/18	67	18.25	0	0.00	18.30	67	5,625	1.19%
2018/10/17	21	18.08	1	18.05	18.10	20	5,805	0.34%
2018/10/16	1	17.50	2	17.65	17.70	-1	5,789	-0.02%
2018/10/15	4	17.51	0	0.00	17.40	4	5,856	0.07%
2018/10/12	2	17.35	2	17.55	17.85	0	5,879	0.00%
2018/10/11	9	17.83	2	17.90	17.45	7	5,883	0.12%
2018/10/09	3	19.28	3	19.32	19.20	0	5,805	0.00%
2018/10/05	5	19.44	10	19.15	19.15	-5	5,919	-0.08%
2018/10/03	10	19.71	2	19.60	19.60	8	6,025	0.13%
2018/10/02	4	19.80	2.1	19.75	19.75	1.9	6,088	0.03%
2018/10/01	16	19.90	0	0.00	19.85	16	6,181	0.26%
2018/09/27	11	19.90	0	0.00	19.95	11	6,225	0.18%
2018/09/25	0	0.00	4	20.05	19.90	-4	6,308	-0.06%
2018/09/20	1	20.05	0	0.00	19.95	1	6,383	0.02%
2018/09/19	3	20.10	1	20.10	19.95	2	6,437	0.03%
2018/09/14	0	0.00	1	20.00	20.05	-1	6,641	-0.02%
2018/09/13	12	19.89	6	19.93	19.90	6	6,749	0.09%
2018/09/12	5	19.95	6	19.60	19.60	-1	6,763	-0.01%
2018/09/11	5	19.59	2	19.65	19.80	3	6,782	0.04%
2018/09/10	30	19.66	13	19.96	19.45	17	6,810	0.25%
2018/09/07	17	20.19	8	20.36	20.20	9	6,831	0.13%
2018/09/06	2	20.70	3	20.50	20.55	-1	6,810	-0.01%
2018/09/05	1	20.70	0	0.00	20.80	1	6,869	0.01%
2018/09/04	0	0.00	1	20.75	20.75	-1	6,926	-0.01%
2018/09/03	1	20.95	1	20.80	20.80	0	7,021	0.00%
2018/08/31	13	20.88	13	20.80	20.90	0	7,403	0.00%
2018/08/30	1	20.85	15	20.87	20.85	-14	7,708	-0.18%
2018/08/29	1	20.85	3	21.00	20.85	-2	7,731	-0.03%
2018/08/22	1	20.55	3	20.50	20.50	-2	8,001	-0.02%
2018/08/21	8	20.31	2	20.33	20.35	6	8,017	0.07%
2018/08/20	2	20.45	1	20.40	20.30	1	8,034	0.01%
2018/08/17	3	20.58	3	20.58	20.50	0	8,048	0.00%
2018/08/16	3	20.22	2	20.55	20.40	1	8,037	0.01%
2018/08/15	4	20.58	0	0.00	20.55	4	7,995	0.05%
2018/08/14	0	0.00	10	20.84	20.95	-10	7,954	-0.13%
2018/08/13	36	20.57	6	20.60	20.60	30	7,997	0.38%
2018/08/10	19	21.23	2.6	21.15	21.15	16.4	7,936	0.21%
2018/08/09	9	21.52	5	21.55	21.45	4	7,860	0.05%
2018/08/08	2	21.70	2	21.75	21.70	0	7,842	0.00%
2018/08/07	0	0.00	2	21.95	21.95	-2	7,816	-0.03%
2018/08/03	4	21.65	3	21.65	21.70	1	7,859	0.01%
2018/08/02	40	21.96	31	21.74	21.70	9	7,861	0.11%
2018/08/01	78	22.98	101	23.09	23.30	-23	7,523	-0.31%	大賣/
2018/07/31	0	0.00	13	22.84	22.80	-13	7,009	-0.19%
2018/07/30	3	22.65	6	22.66	22.75	-3	6,862	-0.04%
2018/07/27	1	22.55	10	22.60	22.60	-9	6,766	-0.13%
2018/07/26	2	22.50	0	0.00	22.45	2	6,736	0.03%
2018/07/25	10	22.73	10	22.72	22.65	0	6,736	0.00%
2018/07/24	27	22.17	9	22.47	22.65	18	6,805	0.26%
2018/07/23	3	22.25	2	22.15	22.20	1	9,777	0.01%
2018/07/19	0	0.00	94	22.40	22.15	-94	10,034	-0.94%
2018/07/18	12	22.24	10	22.25	22.30	2	10,302	0.02%
2018/07/17	22	22.21	22	22.10	22.10	0	10,867	0.00%
2018/07/16	16	22.23	15	22.10	22.10	1	10,931	0.01%
2018/07/12	0	0.00	14	22.09	22.15	-14	11,147	-0.13%
2018/07/11	2	21.60	4	21.75	21.75	-2	11,052	-0.02%
2018/07/10	2	21.55	5	21.60	21.75	-3	11,074	-0.03%
2018/07/09	2	21.75	0	0.00	21.55	2	11,088	0.02%
2018/07/06	1	21.15	1	21.25	21.30	0	11,030	0.00%
2018/07/05	21	21.25	22	21.28	21.25	-1	11,103	-0.01%
2018/07/03	1	21.20	0	0.00	21.15	1	11,240	0.01%
2018/07/02	0	0.00	3	21.50	21.35	-3	11,259	-0.03%
2018/06/29	0	0.00	2.2	21.40	21.50	-2.2	11,297	-0.02%
2018/06/28	1	21.30	1	21.45	21.20	0	11,407	0.00%
2018/06/27	5	21.50	20	21.46	21.40	-15	11,448	-0.13%
2018/06/26	11	21.07	16	21.36	21.40	-5	11,409	-0.04%
2018/06/25	13	21.32	1	21.20	21.05	12	11,419	0.11%
2018/06/22	3	21.48	6	21.52	21.40	-3	11,490	-0.03%
2018/06/20	4	21.29	0	0.00	21.30	4	11,510	0.03%
2018/06/19	10	21.25	1	21.45	21.50	9	11,543	0.08%
2018/06/15	0	0.00	1	21.40	21.30	-1	11,565	-0.01%
2018/06/14	15	21.42	20	21.44	21.30	-5	11,523	-0.04%
2018/06/13	2	21.68	12.4	21.66	21.60	-10.4	11,557	-0.09%
2018/06/12	0	0.00	4	21.90	21.90	-4	11,555	-0.03%
2018/06/11	2	21.98	0	0.00	21.80	2	11,551	0.02%
2018/06/08	14	22.47	16	22.72	21.95	-2	11,597	-0.02%
2018/06/07	1	21.95	22	22.02	22.15	-21	11,345	-0.19%
2018/06/06	3	21.35	3	21.60	21.45	0	11,122	0.00%
2018/06/05	3	21.27	6	21.32	21.30	-3	11,208	-0.03%
2018/06/04	1	21.40	4	21.53	21.40	-3	11,551	-0.03%
2018/06/01	1	21.25	1	21.30	21.35	0	11,469	0.00%
2018/05/31	0	0.00	4	21.05	21.20	-4	11,404	-0.04%
2018/05/30	1	20.85	5	20.85	20.75	-4	11,340	-0.04%
2018/05/29	3	20.93	0	0.00	21.00	3	11,315	0.03%
2018/05/28	0	0.00	11	20.94	20.95	-11	11,309	-0.10%
2018/05/25	3	20.88	5	20.91	20.80	-2	11,282	-0.02%
2018/05/24	2	20.95	0	0.00	20.90	2	11,254	0.02%
2018/05/23	0	0.00	1	20.85	20.85	-1	11,275	-0.01%
2018/05/22	3	20.97	0	0.00	20.85	3	11,283	0.03%
2018/05/21	0	0.00	2.7	21.02	21.05	-2.7	11,303	-0.02%
2018/05/18	10	20.85	2	21.00	20.85	8	11,247	0.07%
2018/05/17	4	20.75	4	20.74	20.75	0	11,196	0.00%
2018/05/16	1	20.65	2.1	20.74	20.65	-1.1	11,206	-0.01%
2018/05/15	6	20.68	5.4	20.74	20.70	0.6	11,224	0.01%
2018/05/14	1	20.60	2	20.58	20.55	-1	11,448	-0.01%
2018/05/11	20	20.75	0.3	20.50	20.55	19.7	11,458	0.17%
2018/05/10	1	20.75	20	20.75	20.65	-19	11,392	-0.17%
2018/05/09	1	20.65	6	20.66	20.60	-5	11,322	-0.04%
2018/05/08	2	20.65	3	20.48	20.55	-1	11,310	-0.01%
2018/05/07	4	20.25	5	20.29	20.20	-1	11,311	-0.01%
2018/05/04	11	20.29	2	20.25	20.15	9	11,331	0.08%
2018/05/03	6	20.18	1	20.25	20.10	5	11,354	0.04%
2018/05/02	11	20.34	7	20.30	20.30	4	11,346	0.04%
2018/04/30	19	20.12	22	20.10	20.45	-3	11,335	-0.03%
2018/04/27	158	19.72	4	19.71	19.75	154	11,229	1.37%	大買/鉅額交易
2018/04/26	21	21.17	10	21.05	20.90	11	8,312	0.13%
2018/04/25	6	21.10	0	0.00	21.20	6	8,205	0.07%
2018/04/24	26	21.85	9	21.47	21.45	17	8,036	0.21%
2018/04/23	24	22.39	29	22.33	22.25	-5	7,778	-0.06%
2018/04/20	0	0.00	4	21.70	21.80	-4	7,240	-0.06%
2018/04/19	0	0.00	3	21.87	21.55	-3	7,136	-0.04%
2018/04/18	3	21.52	13	21.56	21.60	-10	7,065	-0.14%
2018/04/17	4	20.93	6	20.98	21.00	-2	6,875	-0.03%
2018/04/16	2	21.00	0	0.00	20.95	2	6,880	0.03%
2018/04/13	9	21.09	3	21.12	21.05	6	6,886	0.09%
2018/04/12	5	21.25	0	0.00	21.20	5	6,899	0.07%
2018/04/11	7	21.26	1	21.30	21.25	6	6,949	0.09%
2018/04/09	3	21.68	0	0.00	21.60	3	6,833	0.04%
2018/04/03	10	21.58	2	21.65	21.55	8	6,787	0.12%
2018/04/02	6	21.79	14.2	21.87	21.80	-8.2	6,768	-0.12%
2018/03/31	8	22.00	63	21.96	22.00	-55	6,726	-0.82%
2018/03/30	8	21.84	32	21.75	21.80	-24	6,586	-0.36%
2018/03/29	1	21.65	4	21.63	21.60	-3	6,540	-0.05%
2018/03/28	8	21.65	2	21.65	21.55	6	6,540	0.09%
2018/03/27	5	21.66	54	21.65	21.80	-49	6,506	-0.75%
2018/03/26	0	0.00	6	21.03	21.25	-6	6,364	-0.09%
2018/03/23	9	20.81	7	20.74	20.80	2	6,321	0.03%
2018/03/22	53	21.35	0	0.00	21.25	53	6,322	0.84%
2018/03/21	2	21.55	0	0.00	21.50	2	6,384	0.03%
2018/03/20	8	21.70	3	21.85	21.80	5	6,810	0.07%
2018/03/19	55	21.75	28	21.70	21.55	27	6,980	0.39%
2018/03/16	6	21.63	0	0.00	21.35	6	6,985	0.09%
2018/03/14	0	0.00	11	22.07	21.90	-11	7,036	-0.16%
2018/03/13	0	0.00	7	22.04	21.95	-7	7,017	-0.10%
2018/03/12	0	0.00	5	21.64	21.70	-5	6,940	-0.07%
2018/03/09	0	0.00	9	21.50	21.60	-9	6,940	-0.13%
2018/03/08	23	20.89	37	21.47	21.65	-14	6,837	-0.20%
2018/03/06	0.2	20.30	0	0.00	20.40	0.2	6,755	0.00%
2018/03/02	1	20.15	1	20.30	20.30	0	7,404	0.00%
2018/03/01	0	0.00	1	20.30	20.20	-1	7,483	-0.01%
2018/02/27	1	20.30	1	20.45	20.35	0	7,523	0.00%
2018/02/26	1	20.35	1	20.50	20.30	0	7,645	0.00%
2018/02/23	2	20.28	8	20.34	20.30	-6	7,736	-0.08%
2018/02/22	10	20.12	0	0.00	20.10	10	7,781	0.13%
2018/02/21	9	20.30	1	20.35	20.25	8	7,821	0.10%
2018/02/12	9	19.89	0.1	20.00	19.95	8.9	7,825	0.11%
2018/02/08	46	20.06	2	20.05	20.05	44	7,842	0.56%
2018/02/07	7	19.92	3	19.98	19.95	4	7,867	0.05%
2018/02/06	27	19.79	25	19.73	19.55	2	7,895	0.03%
2018/02/05	6	20.82	0	0.00	20.90	6	7,766	0.08%
2018/02/02	0	0.00	4	21.20	21.20	-4	7,855	-0.05%
2018/02/01	3	21.28	0	0.00	21.25	3	7,992	0.04%
2018/01/31	4	21.28	3	21.30	21.25	1	8,245	0.01%
2018/01/30	0	0.00	20	21.55	21.45	-20	8,287	-0.24%
2018/01/29	0	0.00	4	21.58	21.55	-4	8,237	-0.05%
2018/01/26	2	21.33	2	21.45	21.35	0	8,231	0.00%
2018/01/25	1	21.40	0	0.00	21.35	1	8,238	0.01%
2018/01/24	5	21.55	1	21.80	21.50	4	8,228	0.05%
2018/01/23	2	21.75	5	21.64	21.60	-3	8,228	-0.04%
2018/01/22	2	21.45	2	21.53	21.75	0	8,225	0.00%
2018/01/19	4	21.33	3	21.50	21.20	1	8,068	0.01%
2018/01/18	3	21.38	0	0.00	21.35	3	8,111	0.04%
2018/01/17	13	21.47	11	21.41	21.35	2	8,248	0.02%
2018/01/16	0	0.00	12	21.25	21.50	-12	8,600	-0.14%
2018/01/15	1	21.10	11	21.13	21.15	-10	8,599	-0.12%
2018/01/12	1	21.10	1	21.25	21.10	0	8,659	0.00%
2018/01/11	0	0.00	1	21.05	21.05	-1	8,619	-0.01%
2018/01/10	2	21.05	0	0.00	20.90	2	8,682	0.02%
2018/01/09	4	21.24	1	21.15	21.15	3	8,789	0.03%
2018/01/08	27	21.61	24	21.44	21.30	3	8,784	0.03%
2018/01/05	7	21.34	6	21.43	21.30	1	8,811	0.01%
2018/01/04	40	21.48	37	21.46	21.60	3	8,751	0.03%
2018/01/03	5	21.45	10.8	21.44	21.40	-5.8	8,781	-0.07%
2018/01/02	0	0.00	1	21.35	21.45	-1	8,803	-0.01%