佳世達 (2352)-元大-成功券商分點個股進出

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－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/04/26	0	0.00	1	41.45	41.60	-1	12,303	-0.01%
2024/04/25	0.1	41.30	0	0.00	41.35	0.1	12,331	0.00%
2024/04/24	3.9	41.71	1	42.00	41.80	2.9	12,374	0.02%
2024/04/23	4.1	41.63	0	41.75	41.55	4.1	12,446	0.03%
2024/04/22	0	0.00	6.2	41.29	41.10	-6.2	12,461	-0.05%
2024/04/19	6	40.46	6.1	40.88	40.50	-0.1	12,394	0.00%
2024/04/18	1	40.75	4	41.06	41.05	-3	12,211	-0.02%
2024/04/17	8	41.19	5	41.23	41.20	3	12,172	0.02%
2024/04/16	13.1	41.21	3.1	41.14	40.70	9.9	12,247	0.08%
2024/04/15	8.2	42.04	5.1	42.01	42.10	3.1	12,390	0.03%
2024/04/12	18.1	42.64	0	0.00	42.40	18.1	12,451	0.14%
2024/04/11	12	43.02	0.1	43.10	43.05	11.9	12,671	0.09%
2024/04/10	15.4	43.27	4	43.40	43.15	11.4	13,092	0.09%
2024/04/09	9	43.08	10	43.15	43.05	-1	13,384	-0.01%
2024/04/08	17.1	43.38	3	43.32	43.40	14.1	13,817	0.10%
2024/04/03	1.2	42.98	0.2	43.20	43.25	1	14,777	0.01%
2024/04/02	21	43.16	6	43.23	43.10	15	14,836	0.10%
2024/04/01	19.6	43.75	2	43.98	43.55	17.6	14,853	0.12%
2024/03/29	8.2	44.23	9	44.31	44.65	-0.8	14,720	-0.01%
2024/03/28	3.1	44.59	3	44.80	44.85	0.1	14,275	0.00%
2024/03/27	1	44.20	3	44.72	44.75	-2	14,148	-0.01%
2024/03/26	17.3	43.80	7.3	44.47	44.05	10	14,105	0.07%
2024/03/25	15	44.38	2	44.45	44.45	13	14,035	0.09%
2024/03/22	19.1	44.20	13	44.17	44.45	6	13,992	0.04%
2024/03/21	9	43.52	3	43.80	44.05	6	13,803	0.04%
2024/03/20	18	43.97	13	44.57	43.25	5	13,642	0.04%
2024/03/19	1.1	43.97	27.1	43.74	43.70	-26	13,258	-0.20%
2024/03/18	31.1	42.47	12	42.18	42.55	19.1	12,854	0.15%
2024/03/15	19.1	43.25	1	43.50	42.55	18.1	12,639	0.14%
2024/03/14	14	43.76	5	43.85	43.70	9	12,350	0.07%
2024/03/13	10	44.15	2	44.40	43.80	8	12,226	0.07%
2024/03/12	14	43.71	3	43.95	44.40	11	12,024	0.09%
2024/03/11	12.2	43.34	2.5	43.31	43.25	9.7	11,753	0.08%
2024/03/08	6	43.86	23	43.86	43.70	-17	11,681	-0.15%
2024/03/07	23	44.48	2	44.25	44.55	21	11,620	0.18%
2024/03/06	27.4	45.25	7	44.96	45.05	20.4	11,570	0.18%
2024/03/05	0.1	47.25	3	47.27	47.25	-2.9	11,275	-0.03%
2024/03/04	14.5	46.99	0	0.00	46.80	14.5	11,300	0.13%
2024/03/01	1	46.90	1	46.75	46.95	0	11,321	0.00%
2024/02/29	6	46.12	2	46.30	46.15	4	11,530	0.03%
2024/02/27	8	46.07	2	46.18	46.10	6	11,532	0.05%
2024/02/26	11	46.45	4	46.60	46.60	7	11,548	0.06%
2024/02/23	7	46.65	5	46.45	46.40	2	11,657	0.02%
2024/02/22	3.2	47.15	5	47.30	47.20	-1.8	11,735	-0.02%
2024/02/21	9.3	47.27	0	47.60	46.90	9.3	11,766	0.08%
2024/02/20	5.2	48.17	7	48.01	47.80	-1.8	11,702	-0.02%
2024/02/19	7	48.11	2	48.62	47.95	5	11,813	0.04%
2024/02/16	21	48.80	32.2	48.55	48.15	-11.2	11,825	-0.09%
2024/02/15	9	46.91	10	47.53	47.60	-1	11,530	-0.01%
2024/02/05	5	47.46	1.4	47.41	47.50	3.6	11,449	0.03%
2024/02/02	5.3	47.49	18.3	47.58	47.50	-13	11,582	-0.11%
2024/02/01	0	0.00	3	46.79	47.05	-3	11,613	-0.03%
2024/01/31	22.2	46.93	8.4	47.46	46.50	13.8	11,687	0.12%
2024/01/30	1.2	46.81	7	47.05	46.80	-5.9	11,657	-0.05%
2024/01/29	10	46.95	23.1	47.09	47.00	-13.1	11,656	-0.11%
2024/01/26	3	45.57	0	45.95	45.60	3	11,486	0.03%
2024/01/25	4	45.90	4	45.88	45.90	0	11,523	0.00%
2024/01/24	5	46.37	0.1	46.60	46.15	4.9	11,577	0.04%
2024/01/23	4.2	46.57	2	46.62	46.80	2.2	11,619	0.02%
2024/01/22	1	47.10	31.2	46.72	47.05	-30.2	11,573	-0.26%
2024/01/19	13.2	45.14	21.3	45.29	45.45	-8.1	11,377	-0.07%
2024/01/18	2	44.10	0.3	44.43	44.40	1.7	11,380	0.02%
2024/01/17	18	44.46	10.6	44.66	44.20	7.4	11,388	0.07%
2024/01/16	10	45.46	1.1	45.41	45.25	8.9	11,366	0.08%
2024/01/15	1	45.85	4.1	46.15	45.90	-3.1	11,460	-0.03%
2024/01/12	8.4	45.83	4	46.15	45.50	4.3	11,785	0.04%
2024/01/11	3	45.92	19	46.05	45.95	-16	11,889	-0.13%
2024/01/10	28.2	45.55	10.3	45.52	45.55	17.9	12,077	0.15%
2024/01/09	16.1	46.87	21	47.01	46.65	-5	12,025	-0.04%
2024/01/08	29	47.26	12.1	47.26	47.20	16.9	11,828	0.14%
2024/01/05	21.4	47.06	36.1	47.23	47.30	-14.7	11,647	-0.13%
2024/01/04	43.1	47.02	54.1	46.74	46.95	-11	11,432	-0.10%
2024/01/03	21.8	45.48	11	45.50	45.25	10.8	11,202	0.10%
2024/01/02	36.5	47.13	17.1	46.99	46.80	19.4	10,870	0.18%
2023/12/29	44.3	47.33	78	46.66	48.00	-33.8	10,395	-0.32%
2023/12/28	24	44.92	24	44.90	44.45	0	9,444	0.00%
2023/12/27	10	45.40	47.5	45.52	45.60	-37.5	9,333	-0.40%
2023/12/26	6	45.02	1	45.10	45.10	5	9,236	0.05%
2023/12/25	10	44.69	11	44.82	44.85	-1	9,206	-0.01%
2023/12/22	17	44.15	31.1	44.63	44.70	-14	9,193	-0.15%
2023/12/21	4.2	43.54	0	0.00	44.30	4.2	9,129	0.05%
2023/12/20	10	43.60	11.2	43.79	43.95	-1.2	9,035	-0.01%
2023/12/19	30	42.82	10.1	43.10	42.95	20	8,887	0.22%
2023/12/18	1	43.95	0	0.00	43.80	1	8,709	0.01%
2023/12/15	5	44.04	1	44.05	44.20	4	8,673	0.05%
2023/12/14	4	44.80	0	44.70	44.50	4	8,620	0.05%
2023/12/13	7	44.15	1	44.16	44.15	6	8,563	0.07%
2023/12/12	5	44.45	0	44.60	44.00	5	8,703	0.06%
2023/12/11	0	0.00	8	44.25	44.00	-8	8,714	-0.09%
2023/12/08	5	44.00	6	43.98	43.90	-1	8,994	-0.01%
2023/12/07	2	44.05	5	44.11	44.00	-3	9,137	-0.03%
2023/12/06	1.1	43.81	0	0.00	44.05	1.1	9,534	0.01%
2023/12/05	1.1	43.90	1	43.80	43.85	0.1	9,553	0.00%
2023/12/04	10	44.68	7	44.35	44.35	3	9,565	0.03%
2023/12/01	13	44.45	15	44.50	44.65	-2	9,562	-0.02%
2023/11/30	1	43.90	1	43.90	43.75	0	9,452	0.00%
2023/11/29	9	43.73	1	44.00	43.70	8	9,497	0.08%
2023/11/28	4	43.43	5	43.42	43.40	-1	9,533	-0.01%
2023/11/27	9	43.72	23.1	44.16	43.55	-14.1	9,531	-0.15%
2023/11/24	9	43.00	3	42.85	42.80	6	9,350	0.06%
2023/11/23	1	43.35	3.1	43.28	43.05	-2.1	9,372	-0.02%
2023/11/22	29	42.88	5	42.97	42.70	24	9,457	0.25%
2023/11/21	8.2	43.68	1	43.70	43.35	7.2	9,398	0.08%
2023/11/20	2.2	43.33	4	43.48	43.85	-1.8	9,419	-0.02%
2023/11/17	8	43.82	22	43.95	43.70	-14	9,351	-0.15%
2023/11/16	7.5	44.13	22	44.08	43.90	-14.5	9,369	-0.15%
2023/11/15	2	45.23	26.1	45.47	45.25	-24.1	9,248	-0.26%
2023/11/14	3	44.35	35	44.42	44.60	-32	9,286	-0.34%
2023/11/13	3	44.35	36	44.66	44.20	-33	9,378	-0.35%
2023/11/10	13	45.46	3	45.17	45.05	10	9,439	0.11%
2023/11/09	22.5	46.48	35	46.41	46.55	-12.5	9,392	-0.13%
2023/11/08	3	45.40	5	45.83	45.80	-2	9,369	-0.02%
2023/11/07	5	44.85	15.1	45.29	45.30	-10.1	9,362	-0.11%
2023/11/06	0	0.00	1.4	44.26	44.65	-1.4	9,541	-0.02%
2023/11/03	2	43.90	5	43.86	43.85	-3	9,720	-0.03%
2023/11/02	1	44.20	2	43.80	43.50	-1	10,171	-0.01%
2023/11/01	3	43.13	5	43.36	43.60	-2	10,662	-0.02%
2023/10/31	3.9	42.65	0.1	42.68	42.35	3.9	11,148	0.03%
2023/10/30	2	43.05	2	43.30	43.35	0	11,608	0.00%
2023/10/27	3	43.15	3	43.30	43.05	0	12,015	0.00%
2023/10/26	0.1	43.25	1.1	43.32	43.55	-1	12,293	-0.01%
2023/10/25	3	44.67	30	44.34	43.85	-27	12,463	-0.22%
2023/10/24	1.1	43.78	1	43.60	43.55	0.1	12,541	0.00%
2023/10/23	7	44.59	2	44.65	44.25	5	12,740	0.04%
2023/10/20	10.1	44.22	16.1	44.34	44.95	-6	12,896	-0.05%
2023/10/19	2	41.90	7	42.37	43.40	-5	12,974	-0.04%
2023/10/18	35.5	43.09	21	42.57	41.55	14.5	13,284	0.11%
2023/10/17	18.4	44.15	3	44.63	43.90	15.4	13,775	0.11%
2023/10/16	3	45.20	7	45.26	45.25	-4	14,401	-0.03%
2023/10/13	1	44.80	2	44.93	44.75	-1	15,653	-0.01%
2023/10/12	8.1	44.43	1	44.45	44.40	7.1	16,153	0.04%
2023/10/11	6	45.77	32.3	45.68	45.60	-26.3	16,641	-0.16%
2023/10/06	3	44.32	2	44.50	44.50	1	17,121	0.01%
2023/10/05	4	44.24	0	44.25	44.20	4	17,372	0.02%
2023/10/04	24.3	43.77	3	43.90	44.15	21.3	17,417	0.12%
2023/10/03	1	44.95	3	45.23	44.85	-2	17,366	-0.01%
2023/10/02	6	45.47	15	45.24	45.45	-9	17,494	-0.05%
2023/09/28	0.1	44.65	3	44.75	44.65	-3	17,538	-0.02%
2023/09/27	1	43.70	1.1	44.03	44.85	-0.1	17,561	0.00%
2023/09/26	10.1	44.15	3	43.85	43.85	7.1	17,618	0.04%
2023/09/25	2	44.95	1	44.90	44.85	1	17,695	0.01%
2023/09/22	3.1	44.08	7	44.62	44.95	-3.9	17,751	-0.02%
2023/09/21	9	43.98	8	44.21	44.25	1	17,808	0.01%
2023/09/20	7.2	44.73	12	44.49	44.40	-4.8	17,856	-0.03%
2023/09/19	4	45.71	2	45.93	45.45	2	18,142	0.01%
2023/09/18	19	45.47	4	45.74	45.30	15	18,189	0.08%
2023/09/15	17	46.06	13	46.11	46.05	4	18,267	0.02%
2023/09/14	6.2	45.82	9.4	45.83	45.80	-3.2	18,289	-0.02%
2023/09/13	14.1	45.83	19.4	45.62	45.75	-5.3	18,316	-0.03%
2023/09/12	3	44.28	6	44.93	44.95	-3	18,345	-0.02%
2023/09/11	52.4	44.83	18	44.64	43.80	34.4	18,431	0.19%
2023/09/08	1	44.45	0	0.00	44.95	1	18,292	0.01%
2023/09/07	6	45.08	0	0.00	44.90	6	18,504	0.03%
2023/09/06	10	45.38	6	45.30	45.35	4	18,694	0.02%
2023/09/05	1	45.20	3	45.87	45.90	-2	18,981	-0.01%
2023/09/04	3.1	45.49	2	45.33	45.40	1.1	19,220	0.01%
2023/09/01	14.3	45.06	0	0.00	44.90	14.3	19,258	0.07%
2023/08/31	9	44.32	7	44.68	44.85	2	19,216	0.01%
2023/08/30	0	0.00	1	44.79	44.60	-1	19,340	-0.01%
2023/08/29	7	43.97	6	43.90	44.05	1	19,387	0.01%
2023/08/28	19.2	44.36	7	43.78	43.80	12.2	19,534	0.06%
2023/08/25	9.2	44.99	1	45.20	45.10	8.2	19,731	0.04%
2023/08/24	7.3	45.78	4	45.60	45.55	3.3	19,742	0.02%
2023/08/23	6.1	45.30	2.3	45.32	45.45	3.8	19,684	0.02%
2023/08/22	7.2	45.13	3	45.18	44.85	4.2	19,740	0.02%
2023/08/21	3	45.15	3	45.27	45.15	0	19,751	0.00%
2023/08/18	10.3	45.35	6.5	45.57	44.60	3.8	19,749	0.02%
2023/08/17	1	45.00	2	44.73	45.35	-1	19,727	-0.01%
2023/08/16	7.1	44.38	4	44.65	44.65	3	19,836	0.02%
2023/08/15	3.6	45.01	3	44.74	44.75	0.6	19,913	0.00%
2023/08/14	3	43.15	7.1	43.32	43.55	-4.1	19,895	-0.02%
2023/08/11	7	44.16	1	44.40	43.90	6	19,950	0.03%
2023/08/10	8.6	44.07	6	44.15	44.15	2.5	19,992	0.01%
2023/08/09	7.8	45.13	8	45.04	45.15	-0.2	19,771	0.00%
2023/08/08	19.7	46.73	4	46.68	45.85	15.7	19,621	0.08%
2023/08/07	57	47.28	21	47.34	48.20	36	19,273	0.19%
2023/08/04	19.4	45.05	10.5	44.16	45.10	8.9	18,987	0.05%
2023/08/02	19.5	46.70	34.4	46.73	46.80	-14.9	18,881	-0.08%
2023/08/01	13.5	48.51	7.1	48.37	48.50	6.4	18,467	0.03%
2023/07/31	23.1	50.66	16	52.07	49.75	7.1	18,312	0.04%
2023/07/28	10	50.46	52.1	51.01	51.50	-42.1	18,069	-0.23%
2023/07/27	10	51.68	34	51.65	51.50	-24	17,921	-0.13%
2023/07/26	38.1	52.19	7	53.54	52.00	31.1	18,047	0.17%
2023/07/25	17.4	53.00	3	53.10	52.70	14.4	18,018	0.08%
2023/07/24	68.5	52.74	12	53.12	52.40	56.5	17,858	0.32%
2023/07/21	11	52.20	26	52.41	52.20	-15	17,547	-0.09%
2023/07/20	74.2	55.93	19.6	56.44	54.10	54.6	17,135	0.32%
2023/07/19	58.1	58.73	67.6	58.83	59.70	-9.6	16,425	-0.06%
2023/07/18	121.5	60.00	87.4	59.21	57.20	34.1	15,737	0.22%	大買/
2023/07/17	10.2	57.97	24.5	58.19	59.10	-14.3	14,368	-0.10%
2023/07/14	36.2	51.90	45.6	52.63	53.80	-9.5	13,857	-0.07%
2023/07/13	46.6	51.35	76.6	51.57	50.20	-29.9	13,228	-0.23%
2023/07/12	24.1	48.37	15.2	48.34	48.85	8.9	12,542	0.07%
2023/07/11	1	46.95	1.1	47.00	47.00	-0.1	12,331	0.00%
2023/07/10	4	46.00	1.1	46.36	46.15	2.9	12,319	0.02%
2023/07/07	17	45.95	21	45.51	46.00	-4	12,350	-0.03%
2023/07/06	10	46.89	0	0.00	46.40	10	12,275	0.08%
2023/07/05	2	47.48	4	47.56	47.50	-2	12,239	-0.02%
2023/07/04	7	47.21	4	47.40	47.60	3	12,289	0.02%
2023/07/03	4.5	47.47	23.5	46.70	47.40	-19	12,416	-0.15%
2023/06/30	10.1	45.92	3.1	45.97	45.90	7	12,346	0.06%
2023/06/29	1	45.60	1.2	45.78	45.80	-0.2	12,342	0.00%
2023/06/28	9	45.59	7	45.14	45.10	2	12,329	0.02%
2023/06/27	9	45.38	13	45.45	44.80	-4	12,316	-0.03%
2023/06/26	19	46.88	6	47.02	46.45	13	12,032	0.11%
2023/06/21	16.1	47.45	13.1	47.73	47.65	3	11,943	0.02%
2023/06/20	16	46.53	9	46.37	46.80	7	11,815	0.06%
2023/06/19	18	47.44	7.2	47.35	47.05	10.9	11,601	0.09%
2023/06/16	12.2	47.66	10.2	47.63	47.95	2	11,483	0.02%
2023/06/15	26.4	48.41	1	48.25	48.40	25.4	11,175	0.23%
2023/06/14	3	48.08	63.2	47.70	48.65	-60.2	10,970	-0.55%
2023/06/13	67	47.34	16	47.19	47.40	51	10,787	0.47%
2023/06/12	24.4	45.41	35.6	45.51	45.65	-11.2	10,575	-0.11%
2023/06/09	8.1	44.97	24.3	45.10	45.40	-16.2	10,331	-0.16%
2023/06/08	1	43.06	21.7	43.29	43.30	-20.7	9,974	-0.21%
2023/06/07	17.2	42.01	29	42.33	42.30	-11.8	9,707	-0.12%
2023/06/06	4	42.26	13.1	42.23	42.35	-9.1	9,733	-0.09%
2023/06/05	13.1	42.12	28.5	42.59	42.50	-15.4	9,817	-0.16%
2023/06/02	7	42.11	27.1	42.23	42.40	-20.1	9,832	-0.20%
2023/06/01	17.2	42.04	2.1	42.25	41.95	15.1	9,787	0.15%
2023/05/31	19.1	41.94	30.1	42.03	42.15	-11	9,556	-0.12%
2023/05/30	11	40.33	6.1	40.31	40.35	4.9	9,242	0.05%
2023/05/29	3.3	40.18	25	40.17	40.20	-21.7	9,177	-0.24%
2023/05/26	6	39.48	21.4	39.58	39.50	-15.3	9,074	-0.17%
2023/05/25	10	38.79	8.1	38.91	38.95	2	8,991	0.02%
2023/05/24	2.5	38.22	125.1	38.22	38.50	-122.5	8,894	-1.38%	大賣/鉅額交易
2023/05/23	16	38.05	34	38.30	38.05	-18	8,852	-0.20%
2023/05/22	6.4	38.59	72.2	39.07	38.45	-65.8	8,791	-0.75%
2023/05/19	6	37.88	30.1	38.01	38.20	-24.1	8,516	-0.28%
2023/05/18	11	37.14	4	37.29	37.10	7	8,251	0.09%
2023/05/17	11	37.08	17.6	37.13	37.25	-6.6	8,158	-0.08%
2023/05/16	2	36.25	16.1	36.24	36.30	-14.1	7,898	-0.18%
2023/05/15	16.4	35.59	0	0.00	35.85	16.4	7,760	0.21%
2023/05/12	2.3	35.52	17.1	35.56	35.90	-14.8	7,707	-0.19%
2023/05/11	15.1	35.50	137	35.33	35.35	-121.9	7,636	-1.60%	大賣/鉅額交易
2023/05/10	2	35.93	58.1	35.95	36.00	-56.1	7,564	-0.74%
2023/05/09	52	35.97	118.1	35.57	35.75	-66.1	7,316	-0.90%	大賣/
2023/05/08	11.1	34.24	1	34.20	34.20	10.1	6,881	0.15%
2023/05/05	24.4	34.74	14.5	34.60	34.20	9.9	6,797	0.15%
2023/05/04	5	35.50	6.1	35.52	35.45	-1	6,575	-0.02%
2023/05/03	9.1	35.33	83.6	35.30	35.45	-74.4	6,520	-1.14%
2023/05/02	26.1	35.35	20.7	35.30	35.55	5.4	6,494	0.08%
2023/04/28	3.2	34.35	24.9	34.32	34.60	-21.6	6,273	-0.34%
2023/04/27	15	33.68	16.3	33.77	33.50	-1.3	5,980	-0.02%
2023/04/26	10	32.99	23.1	33.10	33.20	-13	5,804	-0.22%
2023/04/25	18	32.46	45.2	32.46	32.50	-27.2	5,637	-0.48%
2023/04/24	7.1	32.85	10.1	32.70	32.70	-3	5,570	-0.05%
2023/04/21	5.3	32.48	0	0.00	32.50	5.3	5,520	0.10%
2023/04/20	4	32.55	4.1	32.74	32.75	-0.1	5,437	0.00%
2023/04/19	2	32.80	0	0.00	32.80	2	5,381	0.04%
2023/04/18	16	33.00	2	33.03	32.95	14	5,351	0.26%
2023/04/17	0.4	32.80	5.1	32.90	33.00	-4.8	5,334	-0.09%
2023/04/14	3	32.75	20	32.85	32.70	-17	5,285	-0.32%
2023/04/13	1	33.20	38.1	33.12	33.10	-37.1	5,239	-0.71%
2023/04/12	23	33.24	17	33.26	33.25	6	5,286	0.11%
2023/04/11	1	32.65	5.1	32.78	32.85	-4	5,231	-0.08%
2023/04/10	6.9	32.45	5	32.36	32.30	1.9	5,158	0.04%
2023/04/07	40.5	32.71	14	32.73	32.35	26.5	5,111	0.52%
2023/04/06	22	32.40	29	32.30	32.30	-7	5,034	-0.14%
2023/03/31	3.5	31.56	4	31.69	31.70	-0.5	4,842	-0.01%
2023/03/30	11	31.70	18	31.64	31.65	-7	4,921	-0.14%
2023/03/29	0	0.00	44.1	31.39	31.35	-44.1	4,963	-0.89%
2023/03/28	3	31.03	5	31.00	30.80	-2	5,002	-0.04%
2023/03/27	27	31.05	175.3	31.20	31.40	-148.3	5,080	-2.92%	大賣/鉅額交易
2023/03/24	3.5	30.87	5	30.88	30.90	-1.5	5,143	-0.03%
2023/03/23	1	30.65	1.1	30.66	30.75	-0.1	5,097	0.00%
2023/03/22	4	30.40	1	30.55	30.60	3	5,056	0.06%
2023/03/17	0	0.00	8	29.93	30.35	-8	4,972	-0.16%
2023/03/16	6	29.83	3	29.97	29.70	3	4,942	0.06%
2023/03/15	5	30.13	5	30.05	30.05	0	4,923	0.00%
2023/03/14	3	30.17	11.1	30.28	30.25	-8.1	4,956	-0.16%
2023/03/13	0	0.00	3	30.40	30.50	-3	5,193	-0.06%
2023/03/10	3	30.52	14.1	30.46	30.60	-11.1	5,170	-0.21%
2023/03/09	4	31.06	5	31.18	30.70	-1	5,145	-0.02%
2023/03/08	0	0.00	22.2	30.31	30.90	-22.2	4,982	-0.45%
2023/03/07	11.7	29.90	1	30.00	30.05	10.7	4,828	0.22%
2023/03/06	0	0.00	1.1	30.70	30.55	-1.1	4,618	-0.02%
2023/03/03	0	0.00	1	30.40	30.40	-1	4,559	-0.02%
2023/03/02	0	30.30	6.1	30.37	30.35	-6.1	4,550	-0.13%
2023/03/01	12.1	30.12	21.1	30.11	30.25	-9	4,525	-0.20%
2023/02/24	0	0.00	14	29.95	30.00	-14	4,494	-0.31%
2023/02/23	16	30.05	5.1	30.08	29.95	10.9	4,513	0.24%
2023/02/22	1	29.45	2.2	29.43	29.60	-1.2	4,484	-0.03%
2023/02/21	11	29.58	0	0.00	29.50	11	4,601	0.24%
2023/02/20	3.1	29.47	13.1	29.83	29.90	-9.9	4,677	-0.21%
2023/02/16	3	28.87	0	0.00	28.85	3	4,677	0.06%
2023/02/13	5	28.68	0	0.00	28.65	5	4,736	0.11%
2023/02/10	1	29.10	2	29.20	29.10	-1	4,771	-0.02%
2023/02/09	0	0.00	0.1	29.15	29.15	-0.1	4,847	0.00%
2023/02/08	0.1	29.00	12	29.07	29.15	-11.9	4,808	-0.25%
2023/02/07	0	0.00	3	28.80	28.70	-3	4,727	-0.06%
2023/02/06	2	28.70	4	28.56	28.65	-2	4,720	-0.04%
2023/02/03	0	28.80	3	28.85	28.90	-3	4,704	-0.06%
2023/02/02	1	28.70	0	0.00	28.60	1	4,654	0.02%
2023/02/01	3	28.45	1	28.55	28.35	2	4,621	0.04%
2023/01/31	5	28.50	0	0.00	28.30	5	4,605	0.11%
2023/01/30	0	0.00	0.1	28.25	28.40	-0.1	4,538	0.00%
2023/01/17	1	27.90	0.6	27.95	27.80	0.4	4,535	0.01%
2023/01/16	0	0.00	8	27.80	27.80	-8	4,618	-0.17%
2023/01/13	0	0.00	2	27.70	27.65	-2	4,688	-0.04%
2023/01/10	1	27.90	0	0.00	28.00	1	5,006	0.02%
2023/01/09	0	0.00	1	27.90	27.90	-1	5,224	-0.02%
2023/01/06	0	27.90	0	0.00	27.70	0	5,240	0.00%
2023/01/03	1	27.75	0	0.00	27.80	1	5,518	0.02%
2022/12/30	0	0.00	20.1	28.23	28.15	-20.1	5,493	-0.37%
2022/12/29	1	27.85	2	28.03	27.90	-1	5,381	-0.02%
2022/12/28	0	0.00	9	27.83	27.60	-9	5,330	-0.17%
2022/12/27	0.1	28.10	3	28.07	27.70	-3	5,307	-0.06%
2022/12/26	2	27.98	2.1	27.95	27.85	-0.1	5,284	0.00%
2022/12/23	5	26.90	16.1	27.46	27.50	-11.1	5,304	-0.21%
2022/12/22	2.1	27.00	3.2	27.13	27.05	-1.2	5,341	-0.02%
2022/12/21	5.3	26.44	0	0.00	26.45	5.3	5,206	0.10%
2022/12/20	7	26.57	1	26.60	26.40	6	5,113	0.12%
2022/12/19	4.6	26.69	1	27.20	27.00	3.6	5,024	0.07%
2022/12/16	10.9	26.96	0	0.00	26.85	10.9	4,843	0.22%
2022/12/15	3.1	27.75	0	0.00	27.60	3.1	4,656	0.07%
2022/12/14	4	27.80	0	0.00	27.70	4	4,644	0.09%
2022/12/13	0.2	27.83	3.8	27.78	27.75	-3.6	4,653	-0.08%
2022/12/12	0.7	27.82	1.3	27.91	27.85	-0.7	4,641	-0.01%
2022/12/09	0.4	27.54	2	27.68	27.80	-1.6	4,673	-0.03%
2022/12/08	1.1	27.16	0	0.00	27.20	1.1	4,701	0.02%
2022/12/07	4.3	27.48	6	27.44	27.35	-1.7	4,695	-0.04%
2022/12/06	6.5	27.51	3	27.48	27.40	3.5	4,613	0.08%
2022/12/05	41.4	27.91	0	0.00	27.80	41.4	4,534	0.91%
2022/12/02	3	28.88	1	28.90	28.95	2	4,327	0.05%
2022/12/01	4	28.43	0	0.00	28.45	4	4,304	0.09%
2022/11/30	11	28.12	0	0.00	28.10	11	4,288	0.26%
2022/11/29	1.2	28.01	0	0.00	28.05	1.2	4,273	0.03%
2022/11/28	1	28.20	0	0.00	28.15	1	4,276	0.02%
2022/11/25	7.1	28.27	2	28.33	28.20	5.1	4,279	0.12%
2022/11/24	5	28.62	10	28.73	28.50	-5	4,270	-0.12%
2022/11/23	4	28.80	0	0.00	28.75	4	4,282	0.09%
2022/11/22	3	28.78	4	29.00	28.85	-1	4,291	-0.02%
2022/11/21	3	28.95	0	0.00	28.90	3	4,296	0.07%
2022/11/18	13	28.65	1.1	28.74	28.65	11.9	4,252	0.28%
2022/11/17	6	28.73	6.3	28.83	28.95	-0.3	4,229	-0.01%
2022/11/16	4.1	28.35	18.4	28.37	28.60	-14.3	4,117	-0.35%
2022/11/15	4	27.70	2.3	27.84	27.85	1.7	4,018	0.04%
2022/11/14	9.1	27.24	2	27.40	27.30	7.1	3,957	0.18%
2022/11/11	0.2	27.12	10	27.38	27.05	-9.8	3,917	-0.25%
2022/11/10	0.1	26.85	4.2	26.93	27.00	-4.1	3,889	-0.11%
2022/11/09	4.2	26.68	1	26.75	26.70	3.2	3,919	0.08%
2022/11/08	3	26.73	0.1	26.75	26.50	2.9	3,917	0.07%
2022/11/07	4	26.85	4.1	27.07	27.00	-0.1	3,873	0.00%
2022/11/04	1	25.35	4.2	25.35	25.50	-3.2	3,820	-0.08%
2022/11/03	2.3	25.35	2	25.20	25.25	0.3	3,892	0.01%
2022/11/02	3	24.80	1.5	25.30	25.20	1.5	4,078	0.04%
2022/11/01	11.4	24.50	0.2	24.70	24.75	11.2	4,078	0.27%
2022/10/31	2.1	24.51	1	24.55	24.55	1.1	4,077	0.03%
2022/10/28	0.4	24.25	11	24.10	24.20	-10.6	4,113	-0.26%
2022/10/27	3.1	24.60	7	24.55	24.65	-3.9	4,108	-0.09%
2022/10/26	2.3	24.30	5	24.50	24.40	-2.7	4,158	-0.07%
2022/10/25	3	24.48	1	24.50	24.45	2	4,165	0.05%
2022/10/24	11.9	25.34	0	0.00	25.00	11.9	4,164	0.29%
2022/10/21	15	25.66	2.1	25.66	25.65	12.9	4,257	0.30%
2022/10/20	2	26.55	0	0.00	26.50	2	4,359	0.05%
2022/10/19	1	26.74	0	0.00	26.70	1	4,243	0.02%
2022/10/18	0.2	27.20	0.1	27.00	27.15	0.1	4,320	0.00%
2022/10/17	22	27.43	5.1	27.35	27.40	16.9	4,539	0.37%
2022/10/14	0.2	26.16	0	0.00	26.15	0.2	4,482	0.00%
2022/10/13	2.4	25.68	1	25.40	25.50	1.4	4,653	0.03%
2022/10/12	5.2	26.40	0	0.00	26.45	5.2	4,780	0.11%
2022/10/11	6	27.65	0	0.00	27.20	6	4,849	0.12%
2022/10/06	4	27.55	0	0.00	27.45	4	4,873	0.08%
2022/10/05	0.2	27.78	1	27.65	27.80	-0.8	4,918	-0.02%
2022/10/03	1	26.95	0	0.00	27.10	1	4,993	0.02%
2022/09/30	3	27.30	0	0.00	27.10	3	5,021	0.06%
2022/09/29	0	0.00	3	28.07	28.20	-3	4,982	-0.06%
2022/09/28	2.1	26.96	11.1	26.97	27.00	-9	4,958	-0.18%
2022/09/27	7.1	27.62	3	27.43	27.60	4.1	4,949	0.08%
2022/09/26	8.2	27.97	0	0.00	27.95	8.2	4,935	0.17%
2022/09/22	5	28.50	0	0.00	28.90	5	4,998	0.10%
2022/09/21	11	29.12	10	29.15	28.85	1	5,006	0.02%
2022/09/20	10	29.15	10	29.30	29.30	0	5,004	0.00%
2022/09/19	1	28.95	1	29.00	29.00	0	5,002	0.00%
2022/09/16	0	0.00	2.1	29.30	29.50	-2.1	5,013	-0.04%
2022/09/15	2	29.53	9	29.43	29.40	-7	4,991	-0.14%
2022/09/14	0	0.00	5	29.16	29.20	-5	4,964	-0.10%
2022/09/13	0	0.00	2	29.23	29.15	-2	4,984	-0.04%
2022/09/12	5	29.30	1.1	29.30	29.30	3.9	5,055	0.08%
2022/09/08	1	28.70	5	28.46	29.00	-4	5,158	-0.08%
2022/09/07	6	28.27	3.1	28.35	28.30	2.9	5,120	0.06%
2022/09/06	1.1	28.62	0	0.00	28.75	1.1	5,145	0.02%
2022/09/05	0	0.00	3	28.87	28.85	-3	5,137	-0.06%
2022/09/02	5	29.02	0	0.00	28.90	5	5,183	0.10%
2022/09/01	0	0.00	1	29.20	29.20	-1	5,183	-0.02%
2022/08/30	1	29.30	3	29.38	29.45	-2	5,191	-0.04%
2022/08/29	1	29.05	5	28.80	29.10	-4	5,185	-0.08%
2022/08/26	5	29.20	0.1	29.20	29.35	4.9	5,200	0.09%
2022/08/25	8	29.09	8	29.25	29.25	0	5,193	0.00%
2022/08/24	0	0.00	5	29.13	29.15	-5	5,192	-0.10%
2022/08/23	1	28.90	4	28.98	29.00	-3	5,244	-0.06%
2022/08/22	1	28.60	4	28.85	28.90	-3	5,242	-0.06%
2022/08/19	0	0.00	0.1	28.70	28.70	-0.1	5,253	0.00%
2022/08/18	2.1	28.45	1.2	28.56	28.70	0.9	5,273	0.02%
2022/08/17	9	28.41	5.5	28.54	28.60	3.5	5,295	0.07%
2022/08/16	0	0.00	38.7	28.15	28.15	-38.7	5,296	-0.73%
2022/08/15	0	0.00	8.1	27.50	27.50	-8.1	5,245	-0.15%
2022/08/12	12	27.27	0	0.00	27.30	12	5,239	0.23%
2022/08/11	12.2	27.10	0	0.00	27.05	12.2	5,265	0.23%
2022/08/10	2.2	27.12	2	27.15	27.10	0.2	5,257	0.00%
2022/08/09	54.7	27.08	12	27.04	27.70	42.7	5,242	0.81%
2022/08/08	3	28.38	3	28.45	28.40	0	5,135	0.00%
2022/08/05	2	28.55	5	28.59	28.70	-3	5,203	-0.06%
2022/08/04	1.1	28.43	12.2	28.31	28.35	-11.1	5,368	-0.21%
2022/08/03	9.1	28.28	0	0.00	28.25	9.1	5,456	0.17%
2022/08/02	120.1	28.31	1	28.50	28.50	119.1	5,622	2.12%	大買/鉅額交易
2022/08/01	1	28.50	1	28.40	28.50	0	6,044	0.00%
2022/07/29	1.1	28.60	0	0.00	28.60	1.1	6,041	0.02%
2022/07/28	16.2	28.52	1	28.70	28.60	15.2	6,005	0.25%
2022/07/27	4	30.59	6	30.69	30.60	-2	5,880	-0.03%
2022/07/26	3	30.87	0	0.00	30.85	3	5,742	0.05%
2022/07/25	12	31.48	12.8	31.38	31.40	-0.8	5,664	-0.01%
2022/07/22	2	30.78	7	31.41	31.20	-5	5,572	-0.09%
2022/07/21	3	30.37	2	30.38	30.50	1	5,383	0.02%
2022/07/20	5	31.24	6	31.37	30.85	-1	5,246	-0.02%
2022/07/19	4.8	31.01	8	31.26	31.25	-3.2	5,154	-0.06%
2022/07/18	3	30.35	0.5	30.54	30.85	2.5	4,995	0.05%
2022/07/15	13	30.30	8	30.23	30.25	5	4,885	0.10%
2022/07/14	0	0.00	3	29.30	29.65	-3	4,833	-0.06%
2022/07/13	1	28.90	0	0.00	29.00	1	4,785	0.02%
2022/07/12	2	28.88	1	28.65	28.60	1	4,829	0.02%
2022/07/08	1	29.20	8	29.20	29.20	-7	4,852	-0.14%
2022/07/07	1	28.70	5	29.00	29.00	-4	4,866	-0.08%
2022/07/06	0	0.00	1	29.10	28.50	-1	4,919	-0.02%
2022/07/05	0	0.00	16	28.76	28.90	-16	4,986	-0.32%
2022/07/04	0	0.00	6	28.60	28.70	-6	5,144	-0.12%
2022/07/01	2	28.43	111	28.51	28.30	-109	5,285	-2.06%	大賣/鉅額交易
2022/06/30	6	28.67	2.1	28.50	28.65	3.9	5,440	0.07%
2022/06/28	1	29.30	6	29.28	29.25	-5	5,607	-0.09%
2022/06/27	1	29.30	0	0.00	29.25	1	5,735	0.02%
2022/06/24	1	28.90	1.1	28.98	28.90	-0.1	5,759	0.00%
2022/06/23	0	0.00	0.1	28.60	28.50	-0.1	5,804	0.00%
2022/06/22	2	28.85	4	28.28	28.30	-2	5,812	-0.03%
2022/06/21	0.1	28.30	12	28.65	28.80	-11.9	5,819	-0.20%
2022/06/20	9.1	28.20	0	0.00	28.05	9.1	5,806	0.16%
2022/06/17	15	28.93	0	0.00	29.15	15	5,779	0.26%
2022/06/16	0	0.00	1	29.75	29.30	-1	5,743	-0.02%
2022/06/15	1.2	29.43	11	29.69	29.65	-9.8	5,814	-0.17%
2022/06/13	2	29.00	0	0.00	29.05	2	5,872	0.03%
2022/06/10	1	29.40	1	29.60	29.50	0	5,914	0.00%
2022/06/09	2	29.78	2	29.80	29.70	0	5,967	0.00%
2022/06/08	4	29.58	11	29.64	29.60	-7	6,021	-0.12%
2022/06/07	0	0.00	10	29.45	29.50	-10	6,187	-0.16%
2022/06/06	3	29.48	11.5	29.55	29.40	-8.5	6,236	-0.14%
2022/06/01	3	29.15	0.2	29.20	29.10	2.9	6,522	0.04%
2022/05/31	1	28.95	51	28.90	29.20	-50	6,576	-0.76%
2022/05/27	0	0.00	6	28.54	28.30	-6	6,548	-0.09%
2022/05/26	6.9	28.32	12	28.35	28.20	-5.2	6,569	-0.08%
2022/05/25	0	0.00	3	28.10	28.15	-3	6,603	-0.05%
2022/05/24	4	27.81	6	27.85	27.65	-2	6,680	-0.03%
2022/05/23	4	27.71	10.1	27.50	27.85	-6.1	6,664	-0.09%
2022/05/20	1	27.35	1.1	27.45	27.30	-0.1	6,769	0.00%
2022/05/19	1	27.00	3	27.00	27.15	-2	6,944	-0.03%
2022/05/18	17	27.32	0	0.00	27.40	17	7,019	0.24%
2022/05/17	37.1	27.25	1.1	27.31	27.10	36	6,996	0.51%
2022/05/16	1.2	27.06	0.7	27.20	27.05	0.5	6,967	0.01%
2022/05/13	4.6	26.88	0	0.00	27.05	4.6	6,950	0.07%
2022/05/12	37.4	27.17	8	27.34	26.75	29.4	6,896	0.43%
2022/05/11	9.3	27.87	2	27.95	27.85	7.3	6,733	0.11%
2022/05/10	10.4	28.26	10	28.15	28.50	0.4	6,696	0.01%
2022/05/09	56.4	29.20	4	29.60	28.90	52.4	6,552	0.80%
2022/05/06	2	31.88	2	32.03	32.00	0	6,087	0.00%
2022/05/05	2	32.25	2.1	32.22	32.15	-0.1	6,081	0.00%
2022/05/04	20	31.63	0	0.00	31.75	20	6,123	0.33%
2022/04/29	1	31.55	3	31.60	31.60	-2	6,147	-0.03%
2022/04/28	10	31.60	1	31.40	31.40	9	6,178	0.15%
2022/04/27	3	31.23	0	0.00	31.15	3	6,177	0.05%
2022/04/26	3.2	31.76	0	0.00	31.70	3.2	6,147	0.05%
2022/04/25	6.1	31.84	2	31.88	31.80	4.1	6,167	0.07%
2022/04/22	0	0.00	5	32.75	32.70	-5	6,123	-0.08%
2022/04/21	2	32.68	5	32.72	32.60	-3	6,147	-0.05%
2022/04/20	40.3	32.70	2	32.80	32.70	38.3	6,144	0.62%
2022/04/19	2	32.85	4	32.93	32.90	-2	6,113	-0.03%
2022/04/18	1.1	32.72	10	32.70	32.70	-8.9	6,143	-0.14%
2022/04/15	1	33.25	0	0.00	33.50	1	6,137	0.02%
2022/04/14	0	0.00	3.1	33.49	33.50	-3.1	6,169	-0.05%
2022/04/13	5	33.11	50	32.90	33.05	-45	6,263	-0.72%
2022/04/12	9.1	32.88	0	0.00	32.90	9.1	6,273	0.14%
2022/04/11	5	33.82	14.1	33.64	33.40	-9.1	6,235	-0.15%
2022/04/08	5	34.20	3	33.87	34.15	2	6,231	0.03%
2022/04/07	11	33.50	8.2	33.59	33.05	2.8	6,096	0.05%
2022/04/06	84	34.09	28.5	33.97	34.20	55.5	5,967	0.93%
2022/04/01	1	33.35	14	33.21	33.25	-13	5,793	-0.22%
2022/03/31	22.4	33.38	6	33.37	33.25	16.4	5,785	0.28%
2022/03/30	7.1	32.82	78.4	32.99	32.85	-71.3	5,616	-1.27%
2022/03/29	0	0.00	1	32.40	32.40	-1	5,503	-0.02%
2022/03/28	10	32.10	2	32.30	32.35	8	5,471	0.15%
2022/03/25	0	0.00	5.1	32.25	32.25	-5.1	5,431	-0.09%
2022/03/24	1	32.25	2	32.25	32.30	-1	5,442	-0.02%
2022/03/23	3	32.25	2	32.35	32.25	1	5,486	0.02%
2022/03/21	4	32.25	0	0.00	32.30	4	5,516	0.07%
2022/03/18	8	32.23	6.2	32.14	31.95	1.8	5,513	0.03%
2022/03/17	7	31.94	0	0.00	31.90	7	5,493	0.13%
2022/03/16	1	31.65	0.6	31.70	31.70	0.4	5,468	0.01%
2022/03/15	4	31.88	10	31.88	31.70	-6	5,479	-0.11%
2022/03/14	103	32.00	6	32.16	32.20	97	5,519	1.76%	大買/
2022/03/11	5	31.88	1	31.90	31.90	4	5,597	0.07%
2022/03/10	20.1	31.73	11	32.06	31.95	9.1	5,648	0.16%
2022/03/09	9	31.11	10	31.00	31.35	-1	5,530	-0.02%
2022/03/08	32	30.94	61	31.05	30.95	-29	5,570	-0.52%
2022/03/07	55	31.48	9	31.41	31.50	46	5,408	0.85%
2022/03/04	0	0.00	16	32.15	32.05	-16	5,447	-0.29%
2022/03/03	0	0.00	5	31.71	31.90	-5	5,460	-0.09%
2022/03/02	0	0.00	0.2	31.45	31.65	-0.2	5,512	0.00%
2022/03/01	0	0.00	5	31.35	31.50	-5	5,556	-0.09%
2022/02/25	4	30.88	0.4	30.85	30.70	3.7	5,560	0.07%
2022/02/24	4	31.03	6	31.31	30.90	-2	5,619	-0.04%
2022/02/23	2.4	31.71	4.3	31.80	31.65	-2	5,610	-0.03%
2022/02/22	4	31.68	22	31.60	31.50	-18	5,758	-0.31%
2022/02/21	0	0.00	31	32.08	32.10	-31	5,946	-0.52%
2022/02/18	1	31.15	29	31.01	31.50	-28	5,901	-0.47%
2022/02/17	1	30.95	8	31.04	30.90	-7	5,946	-0.12%
2022/02/16	3	30.97	12	30.95	30.95	-9	6,506	-0.14%
2022/02/15	0	0.00	5	30.70	30.60	-5	6,581	-0.08%
2022/02/14	2	30.45	0	0.00	30.45	2	6,652	0.03%
2022/02/11	4	30.79	5	30.82	30.90	-1	6,826	-0.01%
2022/02/10	12	30.88	2	30.93	30.90	10	6,851	0.15%
2022/02/09	0.1	30.60	10	30.45	30.50	-9.9	6,831	-0.14%
2022/02/08	6	30.37	0	0.00	30.40	6	6,855	0.09%
2022/01/26	21.1	29.81	0	0.00	29.65	21.1	6,913	0.31%
2022/01/25	2.1	29.98	8	30.03	29.90	-6	6,995	-0.09%
2022/01/24	6	30.05	0	0.00	30.15	6	7,134	0.08%
2022/01/21	2	31.03	3	30.72	30.55	-1	7,102	-0.01%
2022/01/20	29	31.12	0	0.00	31.10	29	7,112	0.41%
2022/01/19	1	30.90	2	31.00	30.95	-1	7,096	-0.01%
2022/01/18	1	31.05	14.2	31.22	31.00	-13.2	7,135	-0.18%
2022/01/17	0	0.00	11	30.94	31.00	-11	7,087	-0.16%
2022/01/14	1	30.50	2	30.50	30.50	-1	7,055	-0.01%
2022/01/13	5.4	30.70	1	30.90	30.65	4.4	7,178	0.06%
2022/01/12	0	0.00	3	30.77	30.75	-3	7,258	-0.04%
2022/01/11	1	30.75	1	30.95	30.95	0	7,381	0.00%
2022/01/10	0	0.00	7	30.74	31.00	-7	7,484	-0.09%
2022/01/07	17	30.70	2	30.43	30.50	15	7,483	0.20%
2022/01/06	21	30.85	16	30.93	30.85	5	7,539	0.07%
2022/01/05	1.2	30.68	2	30.68	30.70	-0.8	7,486	-0.01%
2022/01/04	1.3	30.59	0	0.00	30.55	1.3	7,673	0.02%
2022/01/03	4	30.90	16.1	30.80	30.75	-12.1	7,732	-0.16%
2021/12/30	1	30.50	5	30.45	30.45	-4	7,654	-0.05%
2021/12/29	2	30.25	2	30.30	30.25	0	7,681	0.00%
2021/12/28	12	30.27	15	30.26	30.25	-3	7,661	-0.04%
2021/12/27	6.1	30.30	110.1	30.25	30.25	-103.9	7,666	-1.36%	大賣/鉅額交易
2021/12/24	0	0.00	1	30.05	30.05	-1	7,684	-0.01%
2021/12/23	2	30.00	0	0.00	30.05	2	7,734	0.03%
2021/12/22	1	30.05	40	30.03	29.95	-39	7,769	-0.50%
2021/12/21	0	0.00	7.4	29.99	29.95	-7.4	7,787	-0.09%
2021/12/20	2.1	29.60	0	0.00	29.60	2.1	7,821	0.03%
2021/12/17	23.3	29.92	0	0.00	29.60	23.3	7,787	0.30%
2021/12/16	3	29.92	100	30.03	29.90	-97	7,720	-1.26%
2021/12/15	3.1	29.80	0	0.00	29.75	3.1	7,809	0.04%
2021/12/14	0	0.00	23	29.92	29.75	-23	7,823	-0.29%
2021/12/13	2	30.10	1.1	30.29	30.10	0.9	7,769	0.01%
2021/12/10	0	29.95	151	30.25	30.25	-151	7,868	-1.92%	大賣/鉅額交易
2021/12/09	1	30.35	4	30.40	30.35	-3	7,853	-0.04%
2021/12/08	361	30.11	9	30.19	30.20	352	7,818	4.50%	大買/鉅額交易
2021/12/07	13	30.02	61	30.05	30.00	-48	7,835	-0.61%
2021/12/06	7	30.24	0	0.00	30.25	7	7,739	0.09%
2021/12/03	20	29.99	4	29.96	29.95	16	7,715	0.21%
2021/12/02	76.3	29.47	5	29.35	29.25	71.3	7,714	0.92%
2021/12/01	6	29.54	0	0.00	29.60	6	7,710	0.08%
2021/11/30	38.2	29.76	0	0.00	29.50	38.2	7,696	0.50%
2021/11/29	13	29.28	4	29.55	29.65	9	7,594	0.12%
2021/11/26	7	29.76	0	0.00	29.65	7	7,539	0.09%
2021/11/25	6	30.05	1	30.00	30.00	5	7,504	0.07%
2021/11/24	7	30.00	0	0.00	30.10	7	7,514	0.09%
2021/11/23	12	30.00	0	0.00	29.90	12	7,562	0.16%
2021/11/22	5	30.24	21	30.24	30.15	-16	7,486	-0.21%
2021/11/19	9.2	30.21	1	30.30	30.10	8.2	7,413	0.11%
2021/11/18	43.1	30.88	10	31.00	30.50	33.1	7,288	0.45%
2021/11/17	18	31.82	35	31.80	31.70	-17	7,033	-0.24%
2021/11/16	41.5	31.16	16	31.16	31.15	25.5	6,964	0.37%
2021/11/15	58.5	31.19	45	31.53	31.20	13.5	6,874	0.20%
2021/11/12	39	33.37	22.3	33.41	33.55	16.7	6,410	0.26%
2021/11/11	21	33.22	46	33.38	33.25	-25	6,493	-0.38%
2021/11/10	31	32.91	31.5	32.83	33.05	-0.5	6,621	-0.01%
2021/11/09	6	32.22	21	32.25	32.25	-15	6,867	-0.22%
2021/11/08	4	32.50	4	32.43	32.25	0	7,240	0.00%
2021/11/05	0.2	31.85	5.5	31.92	32.10	-5.3	7,237	-0.07%
2021/11/04	0	0.00	20.1	32.19	32.10	-20.1	7,218	-0.28%
2021/11/03	11	31.60	4	31.91	32.00	7	7,202	0.10%
2021/11/02	22	31.82	13	32.03	31.60	9	7,169	0.13%
2021/11/01	36	31.56	4	31.58	31.60	32	7,064	0.45%
2021/10/29	1	31.00	0	0.00	31.00	1	6,989	0.01%
2021/10/28	1	31.20	2	31.38	31.00	-1	6,978	-0.01%
2021/10/27	1	31.00	5	31.04	30.90	-4	6,956	-0.06%
2021/10/25	0.5	30.60	17	30.36	30.55	-16.5	6,947	-0.24%
2021/10/22	2	30.35	0	0.00	30.40	2	7,048	0.03%
2021/10/21	1.2	30.52	10	30.86	30.45	-8.8	7,083	-0.12%
2021/10/20	2	30.88	6	30.82	30.85	-4	6,955	-0.06%
2021/10/19	3	30.05	0	0.00	30.15	3	6,885	0.04%
2021/10/18	0	0.00	3	30.77	30.00	-3	6,848	-0.04%
2021/10/15	4	30.20	3	30.45	30.30	1	6,962	0.01%
2021/10/14	10	30.38	10	30.26	29.90	0	7,036	0.00%
2021/10/13	4	30.15	10.4	30.18	30.40	-6.4	7,032	-0.09%
2021/10/12	13	30.07	52	30.21	29.90	-39	7,006	-0.56%
2021/10/08	2	29.70	25.3	29.41	29.65	-23.3	6,844	-0.34%
2021/10/07	0	0.00	9.1	29.06	29.00	-9.1	6,811	-0.13%
2021/10/06	23	28.75	6.4	28.85	28.75	16.6	6,902	0.24%
2021/10/05	1.1	27.82	4	28.14	28.20	-2.9	7,103	-0.04%
2021/10/04	1.3	27.82	0	0.00	27.85	1.3	7,330	0.02%
2021/10/01	7.3	28.23	28	28.21	28.35	-20.7	7,387	-0.28%
2021/09/29	20	28.63	7	28.60	28.75	13	7,755	0.17%
2021/09/28	0	0.00	0.2	29.18	29.10	-0.2	7,794	0.00%
2021/09/27	0	0.00	5.8	29.09	29.05	-5.8	7,826	-0.07%
2021/09/24	27.1	28.65	0.2	28.70	28.70	26.9	7,923	0.34%
2021/09/23	2	28.65	0	0.00	28.55	2	8,004	0.02%
2021/09/22	12.2	28.47	6.2	28.47	28.70	6	8,067	0.07%
2021/09/17	31.3	28.50	0	0.00	28.75	31.3	7,988	0.39%
2021/09/16	9.1	28.80	0	0.00	28.75	9.1	8,021	0.11%
2021/09/15	0	29.25	33.2	29.15	29.25	-33.1	8,042	-0.41%
2021/09/14	12.2	28.50	2	28.45	28.40	10.2	7,913	0.13%
2021/09/13	28.1	28.58	0	0.00	28.50	28.1	7,927	0.36%
2021/09/10	2	28.90	1	28.85	28.80	1	7,954	0.01%
2021/09/09	13	27.73	0	0.00	27.80	13	7,923	0.16%
2021/09/08	14.1	27.90	10	27.90	27.80	4.1	7,947	0.05%
2021/09/07	6.1	28.42	0	0.00	28.40	6.1	7,956	0.08%
2021/09/06	30.1	28.79	0	0.00	28.70	30.1	7,949	0.38%
2021/09/03	0.5	29.35	0	0.00	29.35	0.5	7,868	0.01%
2021/09/02	2	29.50	0	0.00	29.35	2	7,897	0.03%
2021/09/01	0	0.00	23	29.57	29.75	-23	7,887	-0.29%
2021/08/31	3.2	29.44	3	29.45	29.75	0.2	7,891	0.00%
2021/08/30	4.1	29.83	0	0.00	29.80	4.1	8,070	0.05%
2021/08/27	35	29.87	11	29.98	29.85	24	8,065	0.30%
2021/08/26	0	0.00	2.1	29.30	29.35	-2.1	8,071	-0.03%
2021/08/25	6	29.15	0	0.00	29.20	6	8,142	0.07%
2021/08/24	7	29.27	0	0.00	29.05	7	8,198	0.09%
2021/08/23	0.1	29.20	1	29.20	29.30	-0.9	8,299	-0.01%
2021/08/20	13	28.75	5	28.70	28.80	8	8,314	0.10%
2021/08/19	10	28.73	3	28.60	28.60	7	8,321	0.08%
2021/08/18	56.1	28.57	9	28.45	29.25	47.1	8,350	0.56%
2021/08/17	57.2	29.30	1	29.05	28.85	56.2	8,385	0.67%
2021/08/16	49.1	29.73	6	29.75	29.60	43.1	8,321	0.52%
2021/08/13	104.1	31.02	19	31.25	30.75	85.1	8,186	1.04%	大買/
2021/08/12	112	30.61	135	30.69	31.15	-23	7,875	-0.29%	大買/大賣/
2021/08/11	5.1	29.50	2	29.60	29.40	3.1	7,649	0.04%
2021/08/10	1	29.80	3	29.83	29.80	-2	7,798	-0.03%
2021/08/09	7	29.90	2	30.03	29.95	5	8,100	0.06%
2021/08/06	5	30.25	1	30.25	30.25	4	8,315	0.05%
2021/08/04	4	29.81	0	0.00	30.30	4	9,085	0.04%
2021/08/03	9.7	29.74	0	0.00	29.70	9.7	9,318	0.10%
2021/08/02	1	29.75	7	29.90	29.90	-6	9,419	-0.06%
2021/07/30	5	29.54	0	0.00	29.50	5	9,546	0.05%
2021/07/29	4	29.58	5	29.75	29.75	-1	9,713	-0.01%
2021/07/28	9	28.92	4	29.10	29.30	5	9,813	0.05%
2021/07/27	4	29.84	0.1	30.00	29.75	3.9	10,083	0.04%
2021/07/26	11	29.76	2.1	29.80	29.75	8.9	10,347	0.09%
2021/07/23	20.2	29.36	0	0.00	29.30	20.2	10,519	0.19%
2021/07/22	9	29.39	1	29.40	29.25	8	10,649	0.08%
2021/07/21	44	30.45	0	0.00	30.35	44	10,715	0.41%
2021/07/20	43	31.02	0	0.00	31.00	43	10,631	0.40%
2021/07/19	11	31.45	0	0.00	31.50	11	10,664	0.10%
2021/07/16	13	32.01	0	0.00	31.95	13	11,097	0.12%
2021/07/15	2.1	32.02	0.1	32.00	32.10	2	11,510	0.02%
2021/07/14	2	32.08	0	0.00	31.90	2	11,850	0.02%
2021/07/13	3	32.38	2.5	32.35	32.15	0.5	12,121	0.00%
2021/07/12	22	32.25	27	32.39	32.05	-5	12,257	-0.04%
2021/07/09	48	32.29	15	32.34	32.45	33	12,282	0.27%
2021/07/08	4	31.70	2	31.78	31.65	2	12,636	0.02%
2021/07/07	10	31.39	4	31.49	31.30	6	12,999	0.05%
2021/07/06	16	32.03	14	32.05	31.95	2	13,254	0.02%
2021/07/05	2.2	31.16	7	31.03	31.15	-4.8	13,198	-0.04%
2021/07/02	0.1	30.65	1	30.60	30.60	-1	13,335	-0.01%
2021/07/01	4	30.83	3	30.85	30.55	1	13,533	0.01%
2021/06/30	0.2	30.80	8	30.76	30.80	-7.8	13,636	-0.06%
2021/06/29	0	0.00	53.2	30.73	30.60	-53.2	13,985	-0.38%
2021/06/28	1	30.65	11.8	30.59	30.60	-10.8	14,395	-0.08%
2021/06/25	1	30.55	6	30.58	30.50	-5	14,954	-0.03%
2021/06/24	20	30.70	14	30.70	30.75	6	15,883	0.04%
2021/06/23	0	0.00	1	30.40	30.25	-1	16,208	-0.01%
2021/06/21	34	29.85	21	29.97	29.75	13	16,771	0.08%
2021/06/18	1	30.10	6	30.33	30.10	-5	17,023	-0.03%
2021/06/17	0.2	30.00	3	30.00	30.10	-2.8	17,183	-0.02%
2021/06/16	16	29.62	0	0.00	29.55	16	17,257	0.09%
2021/06/15	11	30.06	1	30.15	30.30	10	17,309	0.06%
2021/06/11	0.8	30.09	0	0.00	30.05	0.8	17,378	0.00%
2021/06/10	0	0.00	6.2	30.02	30.10	-6.2	17,515	-0.04%
2021/06/09	5	30.14	1	30.20	29.90	4	17,581	0.02%
2021/06/08	1	30.00	12	30.15	30.20	-11	17,668	-0.06%
2021/06/07	22	29.98	0	0.00	29.95	22	17,826	0.12%
2021/06/04	3	30.90	6	30.97	31.00	-3	17,771	-0.02%
2021/06/03	0	0.00	4.1	30.93	31.00	-4.1	17,894	-0.02%
2021/06/02	3	30.52	4	30.58	30.50	-1	18,106	-0.01%
2021/06/01	0.5	31.00	2	30.98	31.05	-1.5	18,227	-0.01%
2021/05/31	5	30.56	18	30.61	30.70	-13	18,334	-0.07%
2021/05/28	17	30.17	10	30.27	30.15	7	18,468	0.04%
2021/05/27	28	29.81	17	29.94	29.75	11	19,507	0.06%
2021/05/26	8	30.01	48.3	30.15	30.15	-40.3	19,901	-0.20%
2021/05/25	17	29.96	43.1	30.04	30.00	-26.1	20,179	-0.13%
2021/05/24	4	28.66	3	29.20	29.25	1	20,225	0.00%
2021/05/21	1	28.90	2	29.15	28.90	-1	20,231	0.00%
2021/05/20	9	28.63	0.1	29.20	28.55	8.9	20,304	0.04%
2021/05/19	45	28.77	19.1	28.99	29.10	25.9	20,264	0.13%
2021/05/18	14	28.78	61	27.88	29.00	-47	20,194	-0.23%
2021/05/17	176	27.30	45	27.27	26.40	131	20,191	0.65%	大買/鉅額交易
2021/05/14	71	29.20	33.1	29.63	29.00	37.9	20,192	0.19%
2021/05/13	75	28.81	54.1	29.37	29.45	20.9	20,296	0.10%
2021/05/12	17	29.86	10.1	30.61	29.75	6.9	20,617	0.03%
2021/05/11	34	31.98	44	31.84	31.60	-10	20,316	-0.05%
2021/05/10	5	34.30	16	34.22	34.25	-11	20,280	-0.05%
2021/05/07	25	33.60	23.2	34.28	34.65	1.9	20,649	0.01%
2021/05/06	9	32.57	20.2	33.03	32.95	-11.2	20,804	-0.05%
2021/05/05	23	33.23	1.3	33.34	32.80	21.7	21,078	0.10%
2021/05/04	9.4	32.80	23	33.33	32.95	-13.6	21,597	-0.06%
2021/05/03	23.5	34.76	66	34.67	34.45	-42.5	21,508	-0.20%
2021/04/29	10	36.60	9	36.60	36.40	1	21,402	0.00%
2021/04/28	27	36.06	12	36.10	36.10	15	21,304	0.07%
2021/04/27	21	35.91	12	35.94	35.85	9	21,562	0.04%
2021/04/26	6	36.07	2	35.98	36.20	4	21,556	0.02%
2021/04/23	61	35.89	32	36.00	35.95	29	21,587	0.13%
2021/04/22	107	36.74	152	36.48	35.95	-45	21,581	-0.21%	大買/大賣/
2021/04/21	20	37.71	121.6	37.93	38.05	-101.6	21,139	-0.48%	大賣/鉅額交易
2021/04/20	73.5	36.33	85	36.30	36.85	-11.5	20,848	-0.06%
2021/04/19	10	35.44	16	35.74	35.55	-6	20,669	-0.03%
2021/04/16	23	33.85	12.1	34.16	34.40	10.9	20,450	0.05%
2021/04/15	20	33.50	4	33.69	33.55	16	20,507	0.08%
2021/04/14	125	32.82	117	33.80	33.25	8	20,490	0.04%	大買/大賣/
2021/04/13	59	34.87	63	35.31	34.85	-4	20,289	-0.02%
2021/04/12	55	35.71	68	35.12	35.55	-13	20,074	-0.06%
2021/04/09	51.5	34.25	56	34.52	34.20	-4.5	20,143	-0.02%
2021/04/08	47	34.37	41	34.30	34.40	6	20,148	0.03%
2021/04/07	39	34.11	37	34.01	34.40	2	20,061	0.01%
2021/04/06	67	33.55	74	33.23	33.50	-7	20,166	-0.03%
2021/04/01	98.1	33.38	55	34.35	33.45	43.1	20,616	0.21%
2021/03/31	62.1	34.27	103	33.85	34.25	-40.9	20,691	-0.20%	大賣/
2021/03/30	43	33.64	63	33.37	33.70	-20	20,291	-0.10%
2021/03/29	100	33.09	233.5	32.00	32.85	-133.5	19,854	-0.67%	大賣/鉅額交易
2021/03/26	64	30.75	73	31.15	30.75	-9	19,058	-0.05%
2021/03/25	58	31.02	88	30.70	31.10	-30	19,119	-0.16%
2021/03/24	14	30.09	12	30.30	30.25	2	20,082	0.01%
2021/03/23	76	30.89	112	30.15	30.80	-36	20,283	-0.18%	大賣/
2021/03/22	68	29.83	216	30.44	30.60	-148.1	20,104	-0.74%	大賣/鉅額交易
2021/03/19	68.1	29.39	60	29.63	29.65	8.1	20,035	0.04%
2021/03/18	56.1	29.41	52.1	29.65	29.70	4	20,072	0.02%
2021/03/17	63	29.13	62.2	29.14	29.15	0.8	20,141	0.00%
2021/03/16	72	29.30	62	29.22	29.25	10	20,266	0.05%
2021/03/15	62.1	29.71	55	29.30	29.30	7.1	20,348	0.03%
2021/03/12	48	29.80	41	29.55	29.60	7	20,569	0.03%
2021/03/11	53	29.76	63	29.71	29.70	-10	21,248	-0.05%
2021/03/10	64	29.33	71	29.50	29.65	-7	22,156	-0.03%
2021/03/09	71	28.71	57	29.07	29.10	14	22,273	0.06%
2021/03/08	197	28.92	87	28.78	28.70	110	22,364	0.49%	大買/鉅額交易
2021/03/05	68	29.59	72	29.49	29.45	-4	22,239	-0.02%
2021/03/04	67	30.30	17	30.01	29.85	50	22,448	0.22%
2021/03/03	42	29.95	15	29.93	30.20	27	22,374	0.12%
2021/03/02	177	31.36	175	30.62	29.60	2	22,208	0.01%	大買/大賣/
2021/02/26	42.1	30.17	29.1	30.45	30.55	12.9	21,313	0.06%
2021/02/25	11	29.85	64	29.86	30.20	-53	21,061	-0.25%
2021/02/24	28	29.36	129.3	29.69	29.25	-101.3	20,892	-0.48%	大賣/鉅額交易
2021/02/23	2	29.25	3	29.25	29.25	-1	20,855	0.00%
2021/02/22	10.1	29.05	60.7	29.11	29.30	-50.6	21,031	-0.24%
2021/02/19	12	28.37	13	28.49	28.45	-1	21,000	0.00%
2021/02/18	10	28.20	17	28.40	28.35	-7	21,202	-0.03%
2021/02/17	20.7	28.25	1.2	28.30	28.20	19.6	21,471	0.09%
2021/02/05	161.3	28.46	30.9	28.52	28.35	130.4	21,551	0.61%	大買/鉅額交易
2021/02/04	41.5	29.55	41	29.18	29.35	0.5	21,889	0.00%
2021/02/03	2.4	29.43	165	29.51	29.70	-162.6	21,666	-0.75%	大賣/鉅額交易
2021/02/02	16	28.49	22	28.42	28.45	-6	21,157	-0.03%
2021/02/01	40	28.10	35	28.41	28.25	5	20,955	0.02%
2021/01/29	93	29.26	65	28.89	28.65	28	20,698	0.14%
2021/01/28	94	29.28	55	29.20	29.20	39	20,230	0.19%
2021/01/27	56.1	29.38	61	29.48	29.30	-4.9	19,928	-0.02%
2021/01/26	33	28.94	57	28.84	29.00	-24	19,458	-0.12%
2021/01/25	28	27.59	11	27.87	27.95	17	18,812	0.09%
2021/01/22	14	26.87	38	27.08	27.30	-24	18,572	-0.13%
2021/01/21	14	26.48	11	26.44	26.55	3	18,374	0.02%
2021/01/20	47	26.44	33	26.64	26.05	14	18,264	0.08%
2021/01/19	5.5	27.48	0	0.00	27.25	5.5	17,872	0.03%
2021/01/18	12	27.18	20	27.23	27.65	-8	17,741	-0.05%
2021/01/15	5	27.81	30.2	27.67	27.70	-25.2	17,549	-0.14%
2021/01/14	3	28.20	24.1	28.17	28.25	-21.1	17,397	-0.12%
2021/01/13	18	27.88	10	28.12	27.95	8	17,307	0.05%
2021/01/12	119	28.03	16	27.79	27.70	103	17,157	0.60%	大買/鉅額交易
2021/01/11	2.1	28.38	14	28.62	28.60	-11.9	16,925	-0.07%
2021/01/08	31	28.12	2.3	28.03	28.00	28.7	16,791	0.17%
2021/01/07	41	28.84	37	28.81	28.75	4	16,496	0.02%
2021/01/06	100	29.31	98.2	28.89	28.85	1.8	16,243	0.01%
2021/01/05	55	29.18	53.1	29.34	29.20	1.9	15,862	0.01%
2021/01/04	85	29.68	51	29.47	29.30	34	15,667	0.22%
2020/12/31	29	28.86	10.1	28.91	28.95	18.9	15,254	0.12%
2020/12/30	10	28.45	38	28.41	28.50	-28	14,998	-0.19%
2020/12/29	48	28.65	36	28.52	28.50	12	14,895	0.08%
2020/12/28	48	29.01	151	29.05	29.05	-103	14,549	-0.71%	大賣/鉅額交易
2020/12/25	63	27.67	107	27.73	27.85	-44	13,866	-0.32%	大賣/
2020/12/24	23	26.78	5	26.64	26.55	18	13,378	0.13%
2020/12/23	5	26.53	6	26.51	26.50	-1	13,382	-0.01%
2020/12/22	28	26.52	7	27.09	26.35	21	13,307	0.16%
2020/12/21	51	26.64	39	26.82	26.90	12	13,149	0.09%
2020/12/18	184	27.87	278	28.84	27.25	-94	12,771	-0.74%	大買/大賣/
2020/12/17	19	27.27	44	27.11	27.45	-25	11,400	-0.22%
2020/12/16	49	26.76	59	26.57	26.60	-10	11,046	-0.09%
2020/12/15	11	26.60	7	26.56	26.35	4	10,945	0.04%
2020/12/14	14	26.58	18	26.48	26.45	-4	10,820	-0.04%
2020/12/11	13	25.94	15	25.96	26.00	-2	10,828	-0.02%
2020/12/10	30	26.30	24	26.10	26.05	6	10,675	0.06%
2020/12/09	13	26.40	22	26.48	26.65	-9	10,476	-0.09%
2020/12/08	10.5	25.95	25	25.98	26.05	-14.5	10,338	-0.14%
2020/12/07	81	26.32	32.3	26.13	25.95	48.7	10,089	0.48%
2020/12/04	141	26.20	180.1	26.36	26.75	-39.1	9,398	-0.42%	大買/大賣/
2020/12/03	12	24.59	10	24.64	24.85	2	8,515	0.02%
2020/12/02	19	23.96	71	24.15	24.30	-52	8,753	-0.59%
2020/12/01	28	23.43	81	23.68	23.85	-53	9,240	-0.57%
2020/11/30	68	23.78	37	23.68	23.50	31	9,303	0.33%
2020/11/27	2	22.95	21	22.95	22.95	-19	8,903	-0.21%
2020/11/26	2	22.60	3	22.72	22.80	-1	8,808	-0.01%
2020/11/25	50	22.87	50	22.77	22.75	0	8,779	0.00%
2020/11/24	15	22.69	6	22.59	22.65	9	8,602	0.10%
2020/11/23	22	22.47	6.5	22.44	22.60	15.5	8,485	0.18%
2020/11/20	6	21.78	10	21.94	21.90	-4	8,305	-0.05%
2020/11/19	7	21.78	3	21.98	21.50	4	8,265	0.05%
2020/11/18	11	21.65	25	21.76	21.70	-14	8,107	-0.17%
2020/11/17	7	21.47	17	21.46	21.50	-10	8,033	-0.12%
2020/11/16	19	21.12	22.2	21.22	21.35	-3.2	7,940	-0.04%
2020/11/13	16	20.33	43	20.45	20.70	-27	7,761	-0.35%
2020/11/12	21	20.52	68.4	20.63	20.50	-47.4	7,722	-0.61%
2020/11/11	0	0.00	16	19.68	19.80	-16	7,174	-0.22%
2020/11/10	15	19.48	2	19.45	19.35	13	7,118	0.18%
2020/11/09	2	19.28	6	19.29	19.25	-4	7,011	-0.06%
2020/11/06	2	19.10	3	19.15	19.05	-1	6,996	-0.01%
2020/11/05	3	19.20	2	19.30	19.15	1	7,029	0.01%
2020/11/04	19	19.00	0	0.00	19.15	19	7,170	0.26%
2020/11/03	2	19.15	1	19.05	19.05	1	7,165	0.01%
2020/11/02	4	18.80	10	18.75	18.90	-6	7,190	-0.08%
2020/10/30	2	18.85	12	18.95	18.70	-10	7,252	-0.14%
2020/10/29	0	0.00	16	19.00	19.05	-16	7,266	-0.22%
2020/10/28	0	0.00	30	19.20	19.20	-30	7,306	-0.41%
2020/10/27	1	19.35	4	19.35	19.40	-3	7,327	-0.04%
2020/10/26	1	19.30	10.3	19.40	19.40	-9.3	7,310	-0.13%
2020/10/23	1	19.30	0	0.00	19.30	1	7,301	0.01%
2020/10/22	1	19.10	0	0.00	19.25	1	7,311	0.01%
2020/10/21	5	19.12	0	0.00	19.10	5	7,377	0.07%
2020/10/15	10	19.00	0	0.00	19.00	10	7,653	0.13%
2020/10/14	1.7	18.86	3	18.87	18.80	-1.3	7,667	-0.02%
2020/10/12	10	19.20	28	19.40	19.00	-18	7,639	-0.24%
2020/10/08	5	19.21	8	19.14	19.20	-3	7,606	-0.04%
2020/10/07	16	18.76	5	18.85	18.95	11	7,539	0.15%
2020/10/06	0	0.00	1	18.60	18.75	-1	7,555	-0.01%
2020/10/05	0	0.00	3	18.45	18.50	-3	7,579	-0.04%
2020/09/29	3	18.32	7.6	18.35	18.30	-4.6	7,637	-0.06%
2020/09/28	25	18.43	7	18.56	18.45	18	7,706	0.23%
2020/09/25	11	18.12	0	0.00	18.10	11	7,742	0.14%
2020/09/24	3	18.43	10	18.55	18.35	-7	7,678	-0.09%
2020/09/23	19	19.03	10	18.85	18.90	9	7,626	0.12%
2020/09/22	1	19.35	0	0.00	19.25	1	7,574	0.01%
2020/09/21	20	19.58	0	0.00	19.55	20	7,563	0.26%
2020/09/18	10	19.60	0	0.00	19.60	10	7,548	0.13%
2020/09/17	2	19.70	1	19.85	19.75	1	7,595	0.01%
2020/09/16	10	19.90	113	19.76	20.00	-103	7,555	-1.36%	大賣/鉅額交易
2020/09/15	8	19.41	0.1	19.35	19.40	8	7,400	0.11%
2020/09/14	1	19.60	1	19.55	19.55	0	7,369	0.00%
2020/09/10	27	19.66	11	19.65	19.50	16	7,280	0.22%
2020/09/09	2	19.60	0	0.00	19.80	2	7,207	0.03%
2020/09/08	13	19.83	12	20.14	19.90	1	7,137	0.01%
2020/09/07	19	20.41	81	20.51	20.20	-62	6,994	-0.89%
2020/09/04	47	19.87	64	19.98	20.00	-17	6,565	-0.26%
2020/09/03	25	19.15	8	19.13	19.30	17	5,979	0.28%
2020/09/02	3	18.63	0	0.00	18.60	3	5,798	0.05%
2020/09/01	16	18.63	0.7	18.60	18.65	15.3	5,857	0.26%
2020/08/31	1	18.75	2	18.70	18.60	-1	5,893	-0.02%
2020/08/28	8	18.66	2	18.75	18.70	6	5,904	0.10%
2020/08/27	22	18.83	2	18.70	18.70	20	6,005	0.33%
2020/08/26	6	18.97	9.2	19.03	19.10	-3.2	5,930	-0.05%
2020/08/25	2	19.00	26	19.38	18.95	-24	5,909	-0.41%
2020/08/24	14	19.19	37	19.14	19.15	-23	5,801	-0.40%
2020/08/21	14	18.61	7	18.74	18.75	7	5,710	0.12%
2020/08/20	18	18.35	45	18.62	18.20	-27	5,652	-0.48%
2020/08/19	18	19.15	22	19.19	19.30	-4	5,462	-0.07%
2020/08/18	30	18.99	42	18.98	18.75	-12	5,268	-0.23%
2020/08/17	31	18.66	22	18.75	18.70	9	5,065	0.18%
2020/08/14	2	18.20	1	18.25	18.15	1	4,977	0.02%
2020/08/13	16	18.00	74	18.00	18.00	-58	5,006	-1.16%
2020/08/12	10	17.83	0	0.00	18.00	10	5,027	0.20%
2020/08/11	7	17.97	0	0.00	18.05	7	5,041	0.14%
2020/08/10	1	18.25	74	18.20	18.25	-73	5,027	-1.45%
2020/08/07	1	17.55	11.1	17.55	17.60	-10.1	4,942	-0.20%
2020/08/06	23	17.74	24	17.85	17.80	-1	4,965	-0.02%
2020/08/05	0	0.00	66	17.50	17.65	-66	4,973	-1.33%
2020/08/04	1	17.20	3	17.27	17.40	-2	4,988	-0.04%
2020/08/03	10	16.70	3	16.80	16.95	7	5,173	0.14%
2020/07/31	55	16.88	0	0.00	16.75	55	5,220	1.05%
2020/07/30	5	16.85	0	0.00	16.90	5	5,293	0.09%
2020/07/29	2	16.83	0	0.00	16.75	2	5,491	0.04%
2020/07/28	12	16.80	1	16.65	16.50	11	5,586	0.20%
2020/07/27	34	16.95	0	0.00	16.75	34	5,688	0.60%
2020/07/24	47	17.46	10	17.53	17.25	37	5,665	0.65%
2020/07/23	75	17.81	10	17.80	17.75	65	5,690	1.14%
2020/07/22	15	18.52	0	0.00	18.55	15	5,680	0.26%
2020/07/20	0	0.00	20	18.40	18.45	-20	5,598	-0.36%
2020/07/17	38	18.29	3	18.35	18.30	35	5,601	0.62%
2020/07/16	2	18.35	0	0.00	18.35	2	5,670	0.04%
2020/07/15	34	18.30	0	0.00	18.35	34	5,715	0.59%
2020/07/14	0	0.00	20	18.40	18.30	-20	5,791	-0.35%
2020/07/13	0	0.00	29	18.55	18.50	-29	5,858	-0.49%
2020/07/10	46	18.27	0	0.00	18.25	46	5,942	0.77%
2020/07/09	6	18.73	2	18.70	18.60	4	5,945	0.07%
2020/07/08	6	18.72	0	0.00	18.75	6	5,935	0.10%
2020/07/07	14	18.60	16.3	18.70	18.60	-2.3	5,920	-0.04%
2020/07/06	4	18.51	8	18.46	18.55	-4	5,935	-0.07%
2020/07/03	10	18.05	23	18.02	18.00	-13	5,996	-0.22%
2020/07/02	2	17.93	10	18.01	17.95	-8	6,069	-0.13%
2020/07/01	13	17.81	0	0.00	17.80	13	6,100	0.21%
2020/06/30	4	17.88	5	17.80	17.65	-1	6,247	-0.02%
2020/06/29	2	17.65	0	0.00	17.65	2	6,280	0.03%
2020/06/24	2	18.05	11	18.00	17.90	-9	6,292	-0.14%
2020/06/22	0	0.00	3	17.65	17.60	-3	6,337	-0.05%
2020/06/18	3	17.40	1	17.55	17.35	2	6,368	0.03%
2020/06/17	8	17.54	7	17.59	17.45	1	6,375	0.02%
2020/06/16	0	0.00	13	17.49	17.50	-13	6,477	-0.20%
2020/06/15	6	17.25	5.2	17.30	17.20	0.8	6,663	0.01%
2020/06/12	17	17.09	21	17.09	17.35	-4	6,710	-0.06%
2020/06/11	8	17.46	2	17.70	17.40	6	6,715	0.09%
2020/06/10	121	18.19	25	18.22	18.05	96	6,679	1.44%	大買/
2020/06/09	6	17.71	5	17.65	17.70	1	6,669	0.01%
2020/06/08	2.8	17.54	17	17.44	17.75	-14.2	6,723	-0.21%
2020/06/04	12	17.26	2	17.50	17.30	10	6,701	0.15%
2020/06/03	10	17.20	61	17.03	17.20	-51	6,726	-0.76%
2020/06/02	0	0.00	10	16.85	16.85	-10	6,604	-0.15%
2020/06/01	5	16.65	5	16.65	16.70	0	6,593	0.00%
2020/05/28	5	16.65	12	16.80	16.65	-7	6,605	-0.11%
2020/05/27	0	0.00	1	16.55	16.55	-1	6,642	-0.02%
2020/05/25	0	0.00	3	16.48	16.65	-3	6,765	-0.04%
2020/05/22	6	16.59	0	0.00	16.50	6	6,793	0.09%
2020/05/21	4	16.91	0	0.00	16.85	4	6,809	0.06%
2020/05/20	85	16.72	18	16.64	16.80	67	6,766	0.99%
2020/05/19	2	16.30	0	0.00	16.45	2	6,704	0.03%
2020/05/14	0	0.00	1	16.45	16.20	-1	6,621	-0.02%
2020/05/13	7	16.66	6	16.58	16.70	1	6,553	0.02%
2020/05/12	0	0.00	5	16.60	16.70	-5	6,518	-0.08%
2020/05/11	7	16.69	2	16.80	16.65	5	6,488	0.08%
2020/05/08	25	16.68	1	16.75	16.60	24	6,413	0.37%
2020/05/07	12	17.10	0	0.00	17.05	12	6,207	0.19%
2020/05/06	2	16.75	0	0.00	16.80	2	6,148	0.03%
2020/05/05	7	16.93	16	17.06	17.15	-9	6,083	-0.15%
2020/05/04	13	16.73	0	0.00	16.65	13	5,930	0.22%
2020/04/30	0	0.00	8	17.01	16.95	-8	5,868	-0.14%
2020/04/29	15	16.60	2	16.68	16.65	13	5,794	0.22%
2020/04/28	12	16.43	12	16.41	16.50	0	5,825	0.00%
2020/04/27	10	16.20	0	0.00	16.30	10	5,954	0.17%
2020/04/24	8	15.92	6	15.90	15.85	2	5,913	0.03%
2020/04/23	5	15.80	0	0.00	16.05	5	5,906	0.08%
2020/04/21	8	15.78	26	15.84	15.70	-18	5,827	-0.31%
2020/04/20	2	16.30	0	0.00	16.30	2	5,794	0.03%
2020/04/17	2	16.40	0.3	16.50	16.35	1.7	5,771	0.03%
2020/04/16	3	16.50	60	16.48	16.50	-57	5,703	-1.00%
2020/04/15	15	16.67	17	16.75	16.75	-2	5,658	-0.04%
2020/04/14	13	16.40	5	16.40	16.50	8	5,599	0.14%
2020/04/13	12	16.11	1	16.15	16.10	11	5,595	0.20%
2020/04/10	12	16.10	1	16.10	16.20	11	5,589	0.20%
2020/04/09	41	16.10	0	0.00	16.10	41	5,586	0.73%
2020/04/08	15	15.80	8	16.18	16.10	7	5,506	0.13%
2020/04/06	1	15.30	4	15.36	15.40	-3	5,288	-0.06%
2020/04/01	12	15.44	8	15.35	15.45	4	5,270	0.08%
2020/03/31	33	15.11	1.5	15.11	14.80	31.5	5,177	0.61%
2020/03/30	10	14.90	1	14.65	15.10	9	5,263	0.17%
2020/03/27	0	0.00	5	15.26	15.10	-5	5,654	-0.09%
2020/03/26	21	15.09	0	0.00	14.85	21	5,954	0.35%
2020/03/25	1	15.05	0	0.00	14.90	1	6,268	0.02%
2020/03/23	1	13.55	0	0.00	13.85	1	6,358	0.02%
2020/03/20	102	14.00	114	14.32	14.25	-12	6,392	-0.19%	大買/大賣/
2020/03/19	49	13.77	5	13.52	13.50	44	6,331	0.69%
2020/03/18	5	14.95	0	0.00	14.95	5	6,188	0.08%
2020/03/17	2	15.30	10	15.40	15.30	-8	6,267	-0.13%
2020/03/16	2	15.90	10.5	16.17	15.85	-8.5	6,256	-0.14%
2020/03/13	29	15.80	8	15.89	16.00	21	6,253	0.34%
2020/03/12	17	17.36	1	17.50	17.10	16	6,174	0.26%
2020/03/11	5	18.30	0	0.00	18.05	5	6,082	0.08%
2020/03/10	11	18.00	2	18.13	18.15	9	6,105	0.15%
2020/03/09	17	18.25	0	0.00	18.15	17	6,020	0.28%
2020/03/06	5	18.80	3	18.85	18.80	2	5,927	0.03%
2020/03/05	11	19.05	0	0.00	19.00	11	5,997	0.18%
2020/03/04	1	19.00	0	0.00	18.90	1	6,001	0.02%
2020/03/03	0	0.00	6	18.92	18.85	-6	6,021	-0.10%
2020/03/02	9	18.31	2	18.15	18.40	7	6,040	0.12%
2020/02/27	13	18.98	1	19.20	18.75	12	6,019	0.20%
2020/02/26	6	19.25	0	0.00	19.25	6	5,927	0.10%
2020/02/25	8	19.37	15	19.40	19.35	-7	5,904	-0.12%
2020/02/24	5	19.57	0	0.00	19.55	5	5,909	0.08%
2020/02/20	0	0.00	1	19.90	19.90	-1	5,884	-0.02%
2020/02/18	24	19.90	0	0.00	19.85	24	5,903	0.41%
2020/02/14	1	20.10	0	0.00	20.05	1	5,973	0.02%
2020/02/13	1	20.15	0.2	20.00	20.10	0.8	6,042	0.01%
2020/02/12	3	20.00	0	0.00	20.10	3	6,196	0.05%
2020/02/07	0	0.00	1	20.05	20.05	-1	6,399	-0.02%
2020/02/06	0	0.00	1	20.15	20.20	-1	6,417	-0.02%
2020/02/05	0	0.00	1	20.05	20.05	-1	6,458	-0.02%
2020/02/04	13	19.92	0	0.00	20.05	13	6,526	0.20%
2020/02/03	7	19.64	16	19.70	19.80	-9	6,589	-0.14%
2020/01/31	1	19.80	20.8	19.91	20.20	-19.8	6,832	-0.29%
2020/01/30	57	20.07	69	19.91	19.75	-12	6,841	-0.18%
2020/01/20	0	0.00	11	21.60	21.55	-11	6,660	-0.17%
2020/01/17	4	21.48	0	0.00	21.50	4	6,722	0.06%
2020/01/16	1	21.25	0	0.00	21.30	1	6,768	0.01%
2020/01/15	5	21.36	1	21.35	21.25	4	6,894	0.06%
2020/01/14	2	21.43	5	21.45	21.45	-3	7,103	-0.04%
2020/01/10	1	21.05	0	0.00	21.05	1	7,310	0.01%
2020/01/09	0	0.00	1	20.90	20.90	-1	7,312	-0.01%
2020/01/08	7	20.61	0	0.00	20.60	7	7,389	0.09%
2020/01/07	5	20.85	0	0.00	20.85	5	7,445	0.07%
2020/01/06	7	20.96	0	0.00	20.90	7	7,478	0.09%
2020/01/02	15	21.33	0	0.00	21.30	15	7,574	0.20%
2019/12/31	5	21.15	10	21.25	21.30	-5	7,672	-0.07%
2019/12/30	5	21.20	0	0.00	21.20	5	7,839	0.06%
2019/12/25	46	21.61	33	21.64	21.65	13	8,196	0.16%
2019/12/24	9	21.22	8	21.41	21.45	1	8,159	0.01%
2019/12/23	1	21.10	0	0.00	20.85	1	8,026	0.01%
2019/12/20	36	21.15	3	21.08	20.80	33	7,671	0.43%
2019/12/19	14	20.86	0	0.00	20.80	14	7,354	0.19%
2019/12/18	33	21.02	20.4	21.05	21.00	12.6	7,373	0.17%
2019/12/17	53	21.11	0.9	21.05	21.10	52.1	7,370	0.71%
2019/12/13	14	21.05	11	21.09	21.10	3	7,297	0.04%
2019/12/12	25	21.15	8	21.02	21.10	17	7,341	0.23%
2019/12/11	6	21.28	0	0.00	21.20	6	7,241	0.08%
2019/12/10	13	21.41	0	0.00	21.40	13	7,221	0.18%
2019/12/09	17	21.61	0	0.00	21.35	17	7,202	0.24%
2019/12/06	10	21.80	5	21.90	21.70	5	7,219	0.07%
2019/12/05	2	21.90	2	21.80	21.75	0	7,309	0.00%
2019/12/04	2	21.85	25	21.85	21.85	-23	7,393	-0.31%
2019/12/02	14	21.70	8	21.90	21.65	6	8,280	0.07%
2019/11/29	0	0.00	10	22.30	22.10	-10	8,292	-0.12%
2019/11/27	16	22.33	0	0.00	22.30	16	8,679	0.18%
2019/11/26	17	22.28	0	0.00	22.00	17	8,680	0.20%
2019/11/25	5	22.34	0	0.00	22.15	5	8,632	0.06%
2019/11/22	1	22.15	30	22.30	22.25	-29	8,612	-0.34%
2019/11/21	10	22.15	0	0.00	22.15	10	8,599	0.12%
2019/11/20	0	0.00	1	22.25	22.40	-1	8,563	-0.01%
2019/11/19	25	22.54	1	22.25	22.35	24	8,592	0.28%
2019/11/18	2	22.25	0.1	22.35	22.50	1.9	8,578	0.02%
2019/11/15	2	22.50	1	22.25	22.25	1	8,560	0.01%
2019/11/14	10	22.70	3	22.55	22.50	7	8,548	0.08%
2019/11/12	0	0.00	2	22.58	22.80	-2	8,517	-0.02%
2019/11/11	4	22.19	14	22.24	22.10	-10	8,476	-0.12%
2019/11/08	16	22.74	2	22.65	22.65	14	8,352	0.17%
2019/11/07	1	23.05	0	0.00	23.05	1	8,316	0.01%
2019/11/06	1	23.15	7	23.16	23.00	-6	8,306	-0.07%
2019/11/05	3	22.95	0	0.00	22.85	3	8,183	0.04%
2019/11/04	1	23.00	13	23.00	23.05	-12	8,160	-0.15%
2019/11/01	0	0.00	2	22.93	22.90	-2	8,104	-0.02%
2019/10/31	4	23.00	1	22.75	22.85	3	8,034	0.04%
2019/10/30	6	22.88	13	22.84	22.80	-7	7,919	-0.09%
2019/10/29	14	22.50	29	22.65	22.40	-15	7,622	-0.20%
2019/10/28	33	22.34	0	0.00	22.50	33	7,559	0.44%
2019/10/25	5	22.41	0	0.00	22.40	5	7,571	0.07%
2019/10/24	6	22.63	11	22.67	22.65	-5	7,488	-0.07%
2019/10/23	1	22.80	5	22.82	22.75	-4	7,436	-0.05%
2019/10/22	0	0.00	16	22.79	22.60	-16	7,373	-0.22%
2019/10/21	5	22.30	6	22.25	22.35	-1	7,249	-0.01%
2019/10/18	10	21.80	11	22.02	22.05	-1	7,227	-0.01%
2019/10/17	25	21.77	15	21.79	21.75	10	7,060	0.14%
2019/10/16	16	21.52	12	21.63	21.75	4	7,084	0.06%
2019/10/14	1	22.35	1	22.20	22.15	0	7,100	0.00%
2019/10/09	0	0.00	5	22.00	22.05	-5	7,029	-0.07%
2019/10/08	78	22.11	4	21.91	21.90	74	7,016	1.05%
2019/10/07	3	22.22	13	22.40	22.15	-10	6,970	-0.14%
2019/10/04	22	22.19	5	22.12	22.10	17	6,860	0.25%
2019/10/03	16	21.69	1.2	21.75	21.75	14.8	6,664	0.22%
2019/10/02	31	21.93	8	21.98	21.90	23	6,633	0.35%
2019/10/01	28	21.90	30	21.86	21.85	-2	6,492	-0.03%
2019/09/27	2	21.43	14	21.69	21.15	-12	6,226	-0.19%
2019/09/26	111	21.73	7	21.79	21.50	104	6,116	1.70%	大買/鉅額交易
2019/09/25	20	21.25	10	21.26	21.30	10	5,841	0.17%
2019/09/24	30	21.38	3	21.20	21.25	27	5,835	0.46%
2019/09/23	0	0.00	5	21.43	21.40	-5	5,758	-0.09%
2019/09/19	0	0.00	0.9	20.90	21.00	-0.9	5,575	-0.02%
2019/09/18	2	20.98	0	0.00	21.05	2	5,574	0.04%
2019/09/17	3	20.83	0	0.00	21.15	3	5,555	0.05%
2019/09/12	24	21.34	157	21.18	21.15	-133	5,411	-2.46%	大賣/鉅額交易
2019/09/11	33	21.11	12.1	21.24	21.30	20.9	5,403	0.39%
2019/09/10	0	0.00	37	21.20	21.15	-37	5,377	-0.69%
2019/09/09	1	21.40	15	21.53	21.40	-14	5,311	-0.26%
2019/09/06	12	21.23	104	21.28	21.35	-92	5,345	-1.72%	大賣/
2019/09/05	165	21.79	90	21.52	21.20	75	5,352	1.40%	大買/
2019/09/04	103	20.83	164.3	21.11	21.50	-61.3	4,988	-1.23%	大買/大賣/
2019/09/03	0	0.00	21	20.55	20.35	-21	4,596	-0.46%
2019/09/02	3	20.40	24	20.50	20.55	-21	4,536	-0.46%
2019/08/30	10	20.01	31	20.03	20.05	-21	4,428	-0.47%
2019/08/28	2	19.05	0	0.00	19.10	2	4,169	0.05%
2019/08/23	5	19.40	4	19.40	19.50	1	4,190	0.02%
2019/08/22	10	19.58	30	19.46	19.40	-20	4,230	-0.47%
2019/08/21	1	19.30	0	0.00	19.45	1	4,265	0.02%
2019/08/20	1	19.40	2	19.40	19.35	-1	4,259	-0.02%
2019/08/19	0	0.00	7	19.35	19.40	-7	4,257	-0.16%
2019/08/16	1	19.10	0	0.00	19.15	1	4,242	0.02%
2019/08/15	3	18.95	0	0.00	19.00	3	4,202	0.07%
2019/08/14	1	19.45	5	19.45	19.15	-4	4,182	-0.10%
2019/08/13	10	19.15	0	0.00	19.30	10	4,150	0.24%
2019/08/12	5	19.20	0	0.00	19.10	5	4,137	0.12%
2019/08/08	2	18.50	0	0.00	18.85	2	4,097	0.05%
2019/08/07	7	18.75	0	0.00	18.75	7	4,110	0.17%
2019/08/06	11	18.70	0	0.00	18.85	11	4,152	0.26%
2019/08/05	2	18.95	0	0.00	18.95	2	4,162	0.05%
2019/08/02	10	19.02	1	18.95	18.95	9	4,192	0.21%
2019/08/01	2	19.25	0	0.00	19.25	2	4,229	0.05%
2019/07/30	17	19.39	0	0.00	19.30	17	4,260	0.40%
2019/07/29	1	19.40	0	0.00	19.40	1	4,272	0.02%
2019/07/25	1	19.65	5	19.60	19.60	-4	4,206	-0.10%
2019/07/24	21	19.48	20	19.55	19.50	1	4,188	0.02%
2019/07/23	84	20.25	0	0.00	20.25	84	4,147	2.03%
2019/07/22	30	20.32	0	0.00	20.20	30	4,071	0.74%
2019/07/18	0	0.00	1	20.40	20.35	-1	3,976	-0.03%
2019/07/17	16	20.66	10	20.65	20.60	6	3,934	0.15%
2019/07/16	10	20.60	55	20.48	20.65	-45	3,862	-1.17%
2019/07/15	12	20.28	1.5	20.27	20.25	10.5	3,748	0.28%
2019/07/12	4	20.25	4	20.20	20.25	0	3,768	0.00%
2019/07/10	10	20.15	1	20.20	20.15	9	3,725	0.24%
2019/07/08	11	20.20	5	20.30	20.25	6	3,738	0.16%
2019/07/04	13	20.30	1	20.35	20.30	12	3,753	0.32%
2019/07/03	0	0.00	22	19.93	19.90	-22	3,740	-0.59%
2019/07/02	2	20.05	0	0.00	20.00	2	3,783	0.05%
2019/06/28	0	0.00	5	20.15	20.10	-5	3,783	-0.13%
2019/06/26	14	20.00	0	0.00	20.15	14	3,870	0.36%
2019/06/25	0	0.00	5	20.15	20.15	-5	3,902	-0.13%
2019/06/24	0	0.00	135.6	20.30	20.30	-135.6	3,891	-3.48%	大賣/鉅額交易
2019/06/21	0	0.00	15	20.35	20.20	-15	3,905	-0.38%
2019/06/18	0	0.00	1	20.10	20.20	-1	4,086	-0.02%
2019/06/17	0.6	20.10	15	20.50	20.10	-14.4	4,090	-0.35%
2019/06/14	1	20.55	15	20.40	20.35	-14	4,075	-0.34%
2019/06/13	6	20.20	6	20.20	20.20	0	4,016	0.00%
2019/06/12	1	19.90	0	0.00	19.95	1	3,970	0.03%
2019/06/11	25	19.87	25	20.00	19.85	0	3,966	0.00%
2019/06/10	0	0.00	0	19.55	19.65	0	3,847	0.00%
2019/06/06	0	0.00	1	19.60	19.50	-1	3,832	-0.03%
2019/06/05	20	19.15	10	19.35	19.20	10	3,748	0.27%
2019/06/04	3	19.10	0	0.00	19.10	3	3,743	0.08%
2019/06/03	11	19.15	0	0.00	19.05	11	3,765	0.29%
2019/05/31	20	19.24	10	19.35	19.35	10	3,793	0.26%
2019/05/29	0	0.00	5	19.10	19.25	-5	3,795	-0.13%
2019/05/24	1	18.85	0	0.00	18.75	1	3,766	0.03%
2019/05/21	5	18.90	48	18.80	18.80	-43	3,843	-1.12%
2019/05/20	3	19.00	1	19.00	18.90	2	3,846	0.05%
2019/05/17	0	0.00	5	18.80	18.70	-5	3,836	-0.13%
2019/05/15	0	0.00	0.3	18.60	18.60	-0.3	3,886	-0.01%
2019/05/14	3	18.50	1	18.70	18.65	2	3,869	0.05%
2019/05/13	1	18.90	1	19.10	18.90	0	3,849	0.00%
2019/05/10	5	19.20	0	0.00	19.25	5	3,860	0.13%
2019/05/09	5.4	19.34	12	19.26	19.25	-6.6	3,880	-0.17%
2019/05/08	12	19.02	0	0.00	19.00	12	3,790	0.32%
2019/05/07	1	19.15	0	0.00	19.20	1	3,755	0.03%
2019/05/03	0	0.00	0	19.50	19.55	0	3,734	0.00%
2019/04/30	0	0.00	1	19.55	19.65	-1	3,739	-0.03%
2019/04/29	3	19.47	0	0.00	19.50	3	3,766	0.08%
2019/04/26	2	19.63	0	0.00	19.55	2	3,753	0.05%
2019/04/25	2	19.75	0	0.00	19.65	2	3,719	0.05%
2019/04/23	2	19.75	3	19.70	19.75	-1	3,787	-0.03%
2019/04/22	11	19.80	0	0.00	19.70	11	3,797	0.29%
2019/04/17	22	19.85	1	19.80	19.85	21	3,787	0.55%
2019/04/16	16	19.60	15	19.70	19.70	1	3,777	0.03%
2019/04/15	1	19.75	50	19.70	19.70	-49	3,830	-1.28%
2019/04/12	0	0.00	1	19.65	19.65	-1	3,938	-0.03%
2019/04/11	1	19.75	0	0.00	19.70	1	3,934	0.03%
2019/04/10	7	19.84	8	19.90	19.85	-1	3,903	-0.03%
2019/04/09	5	19.90	3	19.95	19.90	2	3,886	0.05%
2019/04/08	16	19.95	7	20.00	19.90	9	3,890	0.23%
2019/04/03	13	19.66	15	19.70	19.70	-2	3,897	-0.05%
2019/04/02	5	19.70	0	0.00	19.60	5	3,911	0.13%
2019/04/01	20	19.64	1.1	19.65	19.60	18.9	3,929	0.48%
2019/03/28	10	19.60	0	0.00	19.55	10	3,862	0.26%
2019/03/27	5	19.80	0	0.00	19.85	5	3,834	0.13%
2019/03/22	26	20.07	1	19.90	20.00	25	3,785	0.66%
2019/03/21	0	0.00	16	20.78	20.60	-16	3,597	-0.44%
2019/03/18	5	20.81	43	20.75	20.70	-38	3,707	-1.02%
2019/03/15	0	0.00	6	20.16	20.40	-6	3,691	-0.16%
2019/03/14	0	0.00	1	20.05	19.95	-1	3,587	-0.03%
2019/03/13	0	0.00	1	19.95	19.95	-1	3,588	-0.03%
2019/03/11	2	19.90	0	0.00	19.90	2	3,625	0.06%
2019/03/07	3	19.95	0	0.00	19.85	3	3,679	0.08%
2019/03/06	0	0.00	5.8	20.13	20.15	-5.8	3,658	-0.16%
2019/03/05	5	19.90	2	19.90	19.90	3	3,631	0.08%
2019/03/04	0	0.00	17	19.80	19.85	-17	3,617	-0.47%
2019/02/26	15	20.00	0	0.00	20.00	15	3,544	0.42%
2019/02/25	7	19.85	0	0.00	19.90	7	3,499	0.20%
2019/02/21	0	0.00	1	19.85	19.85	-1	3,450	-0.03%
2019/02/20	0	0.00	3.3	19.75	19.90	-3.3	3,426	-0.10%
2019/02/15	6	19.75	7	19.86	19.70	-1	3,372	-0.03%
2019/02/14	2	19.48	0	0.00	19.45	2	3,306	0.06%
2019/02/13	8	19.60	2	19.60	19.60	6	3,295	0.18%
2019/02/12	2	19.33	0	0.00	19.40	2	3,293	0.06%
2019/02/11	19	19.38	5	19.45	19.40	14	3,373	0.42%
2019/01/30	2	19.63	0	0.00	19.55	2	3,329	0.06%
2019/01/25	1	19.90	0	0.00	19.85	1	3,266	0.03%
2019/01/23	3	19.80	0	0.00	20.00	3	3,256	0.09%
2019/01/21	0	0.00	21.5	19.98	20.10	-21.5	3,259	-0.66%
2019/01/18	1	19.90	0	0.00	19.85	1	3,245	0.03%
2019/01/16	17	20.04	20	20.00	20.00	-3	3,322	-0.09%
2019/01/11	1	19.95	0	0.00	19.95	1	3,365	0.03%
2019/01/10	0	0.00	5	19.97	20.00	-5	3,398	-0.15%
2019/01/07	2	20.35	3	20.33	20.15	-1	3,431	-0.03%
2019/01/04	1	20.00	0	0.00	20.25	1	3,409	0.03%
2019/01/03	0	0.00	3	19.95	19.85	-3	3,455	-0.09%
2019/01/02	0	0.00	1	19.75	19.70	-1	3,450	-0.03%
2018/12/28	1	19.75	0	0.00	19.70	1	3,474	0.03%
2018/12/27	10	19.95	5	20.00	19.75	5	3,536	0.14%
2018/12/26	3	20.10	1	20.00	19.85	2	3,513	0.06%
2018/12/25	14	19.69	5	19.90	19.95	9	3,456	0.26%
2018/12/24	0	0.00	8	19.45	19.85	-8	3,429	-0.23%
2018/12/20	0	0.00	5	19.50	19.20	-5	3,386	-0.15%
2018/12/18	5	19.50	7	19.49	19.55	-2	3,371	-0.06%
2018/12/17	0	0.00	1	19.40	19.40	-1	3,375	-0.03%
2018/12/13	1	19.60	10	19.55	19.60	-9	3,363	-0.27%
2018/12/11	4	19.69	34	19.75	19.55	-30	3,311	-0.91%
2018/12/10	3	18.95	0	0.00	19.40	3	3,215	0.09%
2018/12/05	10	19.10	0	0.00	19.05	10	3,205	0.31%
2018/12/04	0	0.00	10	19.45	19.50	-10	3,314	-0.30%
2018/12/03	0	0.00	1	19.30	19.30	-1	3,348	-0.03%
2018/11/30	3	19.03	0	0.00	19.00	3	3,335	0.09%
2018/11/29	5	19.00	1	19.00	18.90	4	3,315	0.12%
2018/11/28	10	18.85	1	18.70	18.85	9	3,292	0.27%
2018/11/27	0	0.00	1.3	18.55	18.55	-1.3	3,285	-0.04%
2018/11/23	0	0.00	1	18.40	18.20	-1	3,352	-0.03%
2018/11/19	0	0.00	13	18.64	18.70	-13	3,442	-0.38%
2018/11/15	0	0.00	10	18.25	18.40	-10	3,472	-0.29%
2018/11/14	0	0.00	2	18.35	18.35	-2	3,510	-0.06%
2018/11/13	2	18.10	0	0.00	18.35	2	3,534	0.06%
2018/11/12	3	18.50	1	18.40	18.50	2	3,554	0.06%
2018/11/08	0	0.00	12	18.63	18.75	-12	3,670	-0.33%
2018/11/07	10	18.15	0	0.00	18.25	10	3,603	0.28%
2018/11/02	0	0.00	11	18.00	18.10	-11	3,995	-0.28%
2018/11/01	0	0.00	2	17.88	17.90	-2	4,067	-0.05%
2018/10/31	0	0.00	6	17.52	17.55	-6	4,108	-0.15%
2018/10/30	0	0.00	1	17.20	17.20	-1	4,119	-0.02%
2018/10/26	2	17.00	2	16.95	17.20	0	4,623	0.00%
2018/10/25	0	0.00	16	17.32	17.35	-16	5,222	-0.31%
2018/10/24	23	17.82	0	0.00	17.75	23	5,384	0.43%
2018/10/23	0	0.00	12	18.34	18.10	-12	5,466	-0.22%
2018/10/22	1	17.95	1	18.15	18.00	0	5,463	0.00%
2018/10/19	14	17.99	0	0.00	17.90	14	5,521	0.25%
2018/10/18	1	18.35	1	18.25	18.30	0	5,625	0.00%
2018/10/17	1	18.05	12	18.09	18.10	-11	5,805	-0.19%
2018/10/16	0	0.00	1	17.65	17.70	-1	5,789	-0.02%
2018/10/15	11	17.71	5	17.40	17.40	6	5,856	0.10%
2018/10/12	0	0.00	12	17.53	17.85	-12	5,879	-0.20%
2018/10/11	38	17.76	36	17.50	17.45	2	5,883	0.03%
2018/10/08	0	0.00	3	19.40	19.20	-3	5,850	-0.05%
2018/10/05	1	19.15	0	0.00	19.15	1	5,919	0.02%
2018/10/03	2	19.68	0	0.00	19.60	2	6,025	0.03%
2018/10/02	6	19.79	0	0.00	19.75	6	6,088	0.10%
2018/10/01	13	19.85	0	0.00	19.85	13	6,181	0.21%
2018/09/27	8	19.90	0	0.00	19.95	8	6,225	0.13%
2018/09/26	10	19.95	1	20.00	19.95	9	6,250	0.14%
2018/09/25	0	0.00	10	19.95	19.90	-10	6,308	-0.16%
2018/09/21	2	19.95	0	0.00	19.90	2	6,355	0.03%
2018/09/20	0.2	19.90	0	0.00	19.95	0.2	6,383	0.00%
2018/09/19	1	20.00	5.5	20.04	19.95	-4.5	6,437	-0.07%
2018/09/17	8	19.90	0	0.00	20.00	8	6,555	0.12%
2018/09/14	2	20.00	0	0.00	20.05	2	6,641	0.03%
2018/09/13	25	19.96	36	19.98	19.90	-11	6,749	-0.16%
2018/09/12	25	19.84	25	19.65	19.60	0	6,763	0.00%
2018/09/10	18	19.84	0	0.00	19.45	18	6,810	0.26%
2018/09/07	20	20.13	0.3	20.20	20.20	19.7	6,831	0.29%
2018/09/06	15	20.60	1	20.60	20.55	14	6,810	0.21%
2018/09/04	2	20.70	0	0.00	20.75	2	6,926	0.03%
2018/08/30	0	0.00	1	20.85	20.85	-1	7,708	-0.01%
2018/08/29	11	20.91	0	0.00	20.85	11	7,731	0.14%
2018/08/28	0	0.00	1	20.90	20.90	-1	7,749	-0.01%
2018/08/21	0	0.00	0	20.35	20.35	0	8,017	0.00%
2018/08/20	3	20.30	0	0.00	20.30	3	8,034	0.04%
2018/08/17	0	0.00	2	20.58	20.50	-2	8,048	-0.02%
2018/08/16	11	20.37	4	20.40	20.40	7	8,037	0.09%
2018/08/15	9	20.56	10	20.75	20.55	-1	7,995	-0.01%
2018/08/14	11	20.95	2	20.98	20.95	9	7,954	0.11%
2018/08/13	28	20.53	0	0.00	20.60	28	7,997	0.35%
2018/08/10	15	21.19	61	21.30	21.15	-46	7,936	-0.58%
2018/08/09	5	21.50	0	0.00	21.45	5	7,860	0.06%
2018/08/08	1	21.70	0.4	21.70	21.70	0.6	7,842	0.01%
2018/08/07	0	0.00	5.4	21.92	21.95	-5.4	7,816	-0.07%
2018/08/06	3	21.80	2	21.80	21.85	1	7,815	0.01%
2018/08/03	0	0.00	19	21.76	21.70	-19	7,859	-0.24%
2018/08/02	30	21.85	117	21.83	21.70	-87	7,861	-1.11%	大賣/
2018/08/01	71	23.19	24	23.20	23.30	47	7,523	0.62%
2018/07/31	10	22.80	8	22.81	22.80	2	7,009	0.03%
2018/07/30	1	22.75	10	22.75	22.75	-9	6,862	-0.13%
2018/07/27	0	0.00	21	22.50	22.60	-21	6,766	-0.31%
2018/07/26	7	22.56	72.9	22.56	22.45	-65.9	6,736	-0.98%
2018/07/25	161	22.69	50	22.61	22.65	111	6,736	1.65%	大買/鉅額交易
2018/07/24	56	22.50	30	22.46	22.65	26	6,805	0.38%
2018/07/23	2	22.10	8	22.20	22.20	-6	9,777	-0.06%
2018/07/20	62	22.31	53	22.24	22.15	9	9,895	0.09%
2018/07/19	0	0.00	14	22.40	22.15	-14	10,034	-0.14%
2018/07/18	16	22.24	117	22.22	22.30	-101	10,302	-0.98%	大賣/鉅額交易
2018/07/17	0	0.00	31	22.24	22.10	-31	10,867	-0.29%
2018/07/16	10	22.10	125	22.17	22.10	-115	10,931	-1.05%	大賣/鉅額交易
2018/07/13	68	22.01	1.4	22.21	22.15	66.6	11,022	0.60%
2018/07/12	81	22.08	16	22.10	22.15	65	11,147	0.58%
2018/07/10	0	0.00	5	21.65	21.75	-5	11,074	-0.05%
2018/07/09	5	21.70	30	21.71	21.55	-25	11,088	-0.23%
2018/07/06	0	0.00	9	21.18	21.30	-9	11,030	-0.08%
2018/07/05	0	0.00	22	21.33	21.25	-22	11,103	-0.20%
2018/07/04	0	0.00	1	21.30	21.30	-1	11,188	-0.01%
2018/07/03	0	0.00	3	21.15	21.15	-3	11,240	-0.03%
2018/07/02	0	0.00	73	21.51	21.35	-73	11,259	-0.65%
2018/06/29	0	0.00	9	21.47	21.50	-9	11,297	-0.08%
2018/06/28	0	0.00	1	21.40	21.20	-1	11,407	-0.01%
2018/06/27	0	0.00	1	21.40	21.40	-1	11,448	-0.01%
2018/06/26	1	21.05	6	21.20	21.40	-5	11,409	-0.04%
2018/06/25	41	21.23	3	21.35	21.05	38	11,419	0.33%
2018/06/22	3	21.45	3	21.45	21.40	0	11,490	0.00%
2018/06/21	3	21.40	0	0.00	21.40	3	11,465	0.03%
2018/06/20	11	21.39	20	21.35	21.30	-9	11,510	-0.08%
2018/06/19	12	21.33	2	21.48	21.50	10	11,543	0.09%
2018/06/15	7	21.34	0	0.00	21.30	7	11,565	0.06%
2018/06/14	10	21.38	8	21.45	21.30	2	11,523	0.02%
2018/06/13	11	21.71	17	21.81	21.60	-6	11,557	-0.05%
2018/06/12	6	21.90	5	21.93	21.90	1	11,555	0.01%
2018/06/11	1	21.85	30	21.88	21.80	-29	11,551	-0.25%
2018/06/08	97	22.56	50	22.46	21.95	47	11,597	0.41%
2018/06/07	38	21.93	39.8	22.00	22.15	-1.8	11,345	-0.02%
2018/06/06	0	0.00	15	21.47	21.45	-15	11,122	-0.13%
2018/06/05	1	21.30	0	0.00	21.30	1	11,208	0.01%
2018/06/04	5	21.45	9	21.53	21.40	-4	11,551	-0.03%
2018/06/01	4	21.20	20	21.25	21.35	-16	11,469	-0.14%
2018/05/31	19.2	21.02	66	20.89	21.20	-46.8	11,404	-0.41%
2018/05/30	7	20.81	10	20.85	20.75	-3	11,340	-0.03%
2018/05/29	0	0.00	24	21.05	21.00	-24	11,315	-0.21%
2018/05/28	30	21.00	30	20.98	20.95	0	11,309	0.00%
2018/05/25	1	20.85	5	20.90	20.80	-4	11,282	-0.04%
2018/05/24	13	20.89	10	21.00	20.90	3	11,254	0.03%
2018/05/22	5	20.93	0	0.00	20.85	5	11,283	0.04%
2018/05/21	0	0.00	19	21.13	21.05	-19	11,303	-0.17%
2018/05/18	3	20.82	6	21.01	20.85	-3	11,247	-0.03%
2018/05/17	10	20.80	3	20.78	20.75	7	11,196	0.06%
2018/05/16	2	20.73	0	0.00	20.65	2	11,206	0.02%
2018/05/15	4	20.73	70	20.70	20.70	-66	11,224	-0.59%
2018/05/14	15	20.57	60	20.62	20.55	-45	11,448	-0.39%
2018/05/11	4	20.63	30	20.60	20.55	-26	11,458	-0.23%
2018/05/10	30	20.71	25	20.64	20.65	5	11,392	0.04%
2018/05/09	20	20.64	43.8	20.63	20.60	-23.8	11,322	-0.21%
2018/05/08	3	20.55	20	20.25	20.55	-17	11,310	-0.15%
2018/05/07	10	20.24	11	20.21	20.20	-1	11,311	-0.01%
2018/05/04	2	20.20	24	20.16	20.15	-22	11,331	-0.19%
2018/05/03	8	20.16	5	20.20	20.10	3	11,354	0.03%
2018/05/02	15	20.28	50	20.30	20.30	-35	11,346	-0.31%
2018/04/30	142	20.03	36.1	20.01	20.45	105.9	11,335	0.93%	大買/鉅額交易
2018/04/27	141	19.89	80	19.67	19.75	61	11,229	0.54%	大買/
2018/04/26	9	21.04	9	21.02	20.90	0	8,312	0.00%
2018/04/25	11	21.15	21	21.43	21.20	-10	8,205	-0.12%
2018/04/24	22	21.75	17	21.84	21.45	5	8,036	0.06%
2018/04/23	82	22.17	79	22.34	22.25	3	7,778	0.04%
2018/04/20	0	0.00	21	21.71	21.80	-21	7,240	-0.29%
2018/04/19	6	21.68	7	21.74	21.55	-1	7,136	-0.01%
2018/04/18	94	21.58	90.3	21.61	21.60	3.7	7,065	0.05%
2018/04/17	8	20.94	0	0.00	21.00	8	6,875	0.12%
2018/04/16	6	21.10	1	21.00	20.95	5	6,880	0.07%
2018/04/13	4	21.05	3	21.20	21.05	1	6,886	0.01%
2018/04/12	7	21.21	4	21.23	21.20	3	6,899	0.04%
2018/04/11	5	21.36	1	21.35	21.25	4	6,949	0.06%
2018/04/09	10	21.63	0	0.00	21.60	10	6,833	0.15%
2018/04/03	6	21.56	3	21.55	21.55	3	6,787	0.04%
2018/04/02	23	21.95	0	0.00	21.80	23	6,768	0.34%
2018/03/31	2	21.95	44.3	22.01	22.00	-42.3	6,726	-0.63%
2018/03/30	5	21.85	3	21.82	21.80	2	6,586	0.03%
2018/03/29	0	0.00	22	21.65	21.60	-22	6,540	-0.34%
2018/03/28	4	21.61	0	0.00	21.55	4	6,540	0.06%
2018/03/27	67	21.68	60	21.66	21.80	7	6,506	0.11%
2018/03/26	13	21.17	14	21.00	21.25	-1	6,364	-0.02%
2018/03/23	7	20.74	5	20.85	20.80	2	6,321	0.03%
2018/03/22	11	21.42	2	21.50	21.25	9	6,322	0.14%
2018/03/21	31	21.80	0	0.00	21.50	31	6,384	0.49%
2018/03/20	2	21.80	20	21.78	21.80	-18	6,810	-0.26%
2018/03/19	2	21.65	6	21.63	21.55	-4	6,980	-0.06%
2018/03/16	12	21.48	3	21.70	21.35	9	6,985	0.13%
2018/03/15	12	21.76	0.1	21.75	21.75	11.9	7,024	0.17%
2018/03/14	1	21.85	9	22.09	21.90	-8	7,036	-0.11%
2018/03/13	12	21.95	23	21.88	21.95	-11	7,017	-0.16%
2018/03/12	22	21.74	11	21.65	21.70	11	6,940	0.16%
2018/03/09	59	21.80	82	21.58	21.60	-23	6,940	-0.33%
2018/03/08	161	21.02	40.5	21.28	21.65	120.5	6,837	1.76%	大買/鉅額交易
2018/03/07	0	0.00	64	20.35	20.25	-64	6,517	-0.98%
2018/03/06	5	20.45	0	0.00	20.40	5	6,755	0.07%
2018/03/05	0	0.00	50	20.30	20.30	-50	7,171	-0.70%
2018/03/02	0	0.00	0.8	20.30	20.30	-0.8	7,404	-0.01%
2018/03/01	0	0.00	10	20.25	20.20	-10	7,483	-0.13%
2018/02/26	15	20.30	0	0.00	20.30	15	7,645	0.20%
2018/02/23	78	20.39	11	20.40	20.30	67	7,736	0.87%
2018/02/22	1	20.10	0	0.00	20.10	1	7,781	0.01%
2018/02/21	0	0.00	1	20.25	20.25	-1	7,821	-0.01%
2018/02/12	0.6	20.00	70	19.97	19.95	-69.4	7,825	-0.89%
2018/02/09	9	19.69	19	19.54	19.85	-10	7,846	-0.13%
2018/02/08	45	20.07	141	20.10	20.05	-96	7,842	-1.22%	大賣/
2018/02/07	15	20.02	9	19.96	19.95	6	7,867	0.08%
2018/02/06	47	19.69	11	20.07	19.55	36	7,895	0.46%
2018/02/05	7	20.85	0	0.00	20.90	7	7,766	0.09%
2018/02/02	5	21.20	3	21.25	21.20	2	7,855	0.03%
2018/02/01	0	0.00	5	21.30	21.25	-5	7,992	-0.06%
2018/01/31	6	21.30	40	21.30	21.25	-34	8,245	-0.41%
2018/01/30	21	21.66	1.2	21.69	21.45	19.8	8,287	0.24%
2018/01/29	10	21.65	31	21.50	21.55	-21	8,237	-0.25%
2018/01/26	43	21.44	11.2	21.30	21.35	31.8	8,231	0.39%
2018/01/25	100	21.50	20	21.55	21.35	80	8,238	0.97%
2018/01/24	1	21.65	0	0.00	21.50	1	8,228	0.01%
2018/01/23	2	21.65	15	21.75	21.60	-13	8,228	-0.16%
2018/01/22	55	21.55	32	21.78	21.75	23	8,225	0.28%
2018/01/19	9	21.33	0	0.00	21.20	9	8,068	0.11%
2018/01/18	2	21.45	9.5	21.41	21.35	-7.5	8,111	-0.09%
2018/01/16	1	21.15	17	21.34	21.50	-16	8,600	-0.19%
2018/01/15	0	0.00	16	21.13	21.15	-16	8,599	-0.19%
2018/01/12	2	21.20	0	0.00	21.10	2	8,659	0.02%
2018/01/11	0	0.00	2	21.03	21.05	-2	8,619	-0.02%
2018/01/10	12	20.97	0	0.00	20.90	12	8,682	0.14%
2018/01/09	5	21.20	16	21.24	21.15	-11	8,789	-0.13%
2018/01/08	32	21.46	23	21.54	21.30	9	8,784	0.10%
2018/01/05	10	21.68	45	21.54	21.30	-35	8,811	-0.40%
2018/01/04	42	21.45	15	21.55	21.60	27	8,751	0.31%
2018/01/03	28	21.43	4	21.40	21.40	24	8,781	0.27%
2018/01/02	0	0.00	7	21.38	21.45	-7	8,803	-0.08%