佳世達 (2352)-富邦-左營券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.65
漲跌
▼0.70
漲幅
-1.73%
成交量
14,180張
產業
上市電腦週邊類股
1113人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

佳世達 (2352)籌碼相關－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3	39.77	4	40.06	39.65	-1	14,240	-0.01%
2024/05/30	1	40.20	3	40.42	40.35	-2	14,088	-0.01%
2024/05/29	9	40.96	6	40.90	40.80	3	13,999	0.02%
2024/05/28	1	40.20	2	40.30	40.25	-1	13,766	-0.01%
2024/05/27	27	40.54	10	40.43	40.00	17	13,725	0.12%
2024/05/24	3	39.50	3	39.72	39.60	0	13,345	0.00%
2024/05/23	7	39.64	1	39.85	39.40	6	13,214	0.05%
2024/05/22	9	39.82	1	39.70	40.20	8	12,983	0.06%
2024/05/21	4	39.31	8	39.49	39.90	-4	12,769	-0.03%
2024/05/20	10.3	38.70	0	0.00	38.95	10.3	12,733	0.08%
2024/05/17	1.1	39.26	3	38.80	38.70	-1.9	12,342	-0.02%
2024/05/16	1	38.80	10	39.05	39.10	-9	12,161	-0.07%
2024/05/15	5.6	39.62	6	39.20	39.25	-0.4	12,262	0.00%
2024/05/14	1	40.05	12	40.00	39.90	-11	12,357	-0.09%
2024/05/13	0	0.00	2	40.18	40.20	-2	12,378	-0.02%
2024/05/10	1.1	39.87	0	0.00	40.40	1.1	12,507	0.01%
2024/05/09	0.5	39.95	6	40.00	40.00	-5.5	12,404	-0.04%
2024/05/08	4	39.68	8	39.64	39.60	-4	12,444	-0.03%
2024/05/07	0.1	40.12	2	39.93	40.40	-1.9	12,360	-0.02%
2024/05/06	3.1	40.27	7.1	40.33	40.30	-4	12,394	-0.03%
2024/05/03	1	41.50	0	0.00	41.25	1	12,220	0.01%
2024/05/02	12	41.64	0	0.00	41.40	12	12,107	0.10%
2024/04/30	1	41.60	4	41.81	41.40	-3	12,062	-0.02%
2024/04/29	1	41.55	1.1	41.70	41.90	-0.1	12,098	0.00%
2024/04/26	2	41.35	0.2	41.45	41.60	1.8	12,303	0.01%
2024/04/25	0	0.00	1	41.40	41.35	-1	12,331	-0.01%
2024/04/24	15	41.90	1	42.00	41.80	14	12,374	0.11%
2024/04/23	2	41.50	5.3	41.72	41.55	-3.3	12,446	-0.03%
2024/04/22	23	41.29	1.2	41.14	41.10	21.8	12,461	0.17%
2024/04/19	2.3	40.61	17.2	40.90	40.50	-14.9	12,394	-0.12%
2024/04/18	0	41.15	0	0.00	41.05	0	12,211	0.00%
2024/04/17	3.2	40.95	2	41.05	41.20	1.2	12,172	0.01%
2024/04/16	4.5	41.23	21	41.05	40.70	-16.5	12,247	-0.14%
2024/04/15	3.1	41.88	0	0.00	42.10	3.1	12,390	0.03%
2024/04/12	5.1	42.63	29	42.56	42.40	-23.9	12,451	-0.19%
2024/04/11	0.1	43.06	1	43.05	43.05	-0.9	12,671	-0.01%
2024/04/10	4	43.30	0	0.00	43.15	4	13,092	0.03%
2024/04/09	8.1	43.12	13	43.07	43.05	-4.9	13,384	-0.04%
2024/04/08	4	43.26	0	0.00	43.40	4	13,817	0.03%
2024/04/03	12	43.01	0.1	43.05	43.25	11.9	14,777	0.08%
2024/04/02	3.2	43.16	12	43.26	43.10	-8.8	14,836	-0.06%
2024/04/01	10.1	43.80	2	43.75	43.55	8.1	14,853	0.05%
2024/03/29	14.1	44.28	12.1	44.55	44.65	2	14,720	0.01%
2024/03/28	3	44.57	3	44.68	44.85	0	14,275	0.00%
2024/03/27	2.1	44.29	11	44.38	44.75	-8.9	14,148	-0.06%
2024/03/26	16.1	44.16	3	44.95	44.05	13.1	14,105	0.09%
2024/03/25	29	44.59	25	44.39	44.45	4	14,035	0.03%
2024/03/22	10	44.25	14	44.37	44.45	-4	13,992	-0.03%
2024/03/21	23.1	44.01	20.3	43.66	44.05	2.8	13,803	0.02%
2024/03/20	9	44.08	9	44.60	43.25	0	13,642	0.00%
2024/03/19	25	43.61	9	43.81	43.70	16	13,258	0.12%
2024/03/18	4.1	42.31	1	43.00	42.55	3.1	12,854	0.02%
2024/03/15	20.2	42.84	11	43.04	42.55	9.2	12,639	0.07%
2024/03/14	5.2	43.66	21	43.84	43.70	-15.8	12,350	-0.13%
2024/03/13	5	43.95	3	43.92	43.80	2	12,226	0.02%
2024/03/12	9	43.83	12	43.86	44.40	-3	12,024	-0.02%
2024/03/11	6	43.26	12	43.00	43.25	-6	11,753	-0.05%
2024/03/08	8.5	44.10	17	43.95	43.70	-8.5	11,681	-0.07%
2024/03/07	11.2	44.55	16	44.33	44.55	-4.8	11,620	-0.04%
2024/03/06	21.4	45.25	0	0.00	45.05	21.4	11,570	0.19%
2024/03/05	2	47.23	6	47.24	47.25	-4	11,275	-0.04%
2024/03/04	5	46.92	5.5	47.05	46.80	-0.5	11,300	0.00%
2024/03/01	1	46.95	5	46.63	46.95	-4	11,321	-0.04%
2024/02/29	1	46.20	2	46.10	46.15	-1	11,530	-0.01%
2024/02/27	3	46.74	6	46.96	46.10	-3	11,532	-0.03%
2024/02/26	0	46.65	8	46.23	46.60	-8	11,548	-0.07%
2024/02/23	10	46.58	6.8	47.11	46.40	3.2	11,657	0.03%
2024/02/22	1	47.40	4	47.35	47.20	-3	11,735	-0.03%
2024/02/21	6	47.43	0.2	47.30	46.90	5.8	11,766	0.05%
2024/02/20	1	47.80	0	0.00	47.80	1	11,702	0.01%
2024/02/19	5	48.42	6.1	48.23	47.95	-1.1	11,813	-0.01%
2024/02/16	3	49.10	15	48.69	48.15	-12	11,825	-0.10%
2024/02/15	4	47.04	210	46.87	47.60	-206	11,530	-1.79%	大賣/鉅額交易
2024/02/05	108.1	47.26	5	47.29	47.50	103.1	11,449	0.90%	大買/鉅額交易
2024/02/02	112	47.50	9	47.36	47.50	103	11,582	0.89%	大買/鉅額交易
2024/02/01	1	46.95	1	47.05	47.05	0	11,613	0.00%
2024/01/31	4	47.18	21	47.00	46.50	-17	11,687	-0.15%
2024/01/30	3.1	46.98	0.1	47.00	46.80	3	11,657	0.03%
2024/01/29	8.2	47.28	21.2	47.07	47.00	-13	11,656	-0.11%
2024/01/26	1.1	45.53	1	46.00	45.60	0.1	11,486	0.00%
2024/01/25	3	46.15	2.1	46.22	45.90	0.9	11,523	0.01%
2024/01/24	1.1	46.46	1	46.60	46.15	0.1	11,577	0.00%
2024/01/23	2	46.50	0.1	46.60	46.80	1.9	11,619	0.02%
2024/01/22	6	46.82	13.4	46.89	47.05	-7.4	11,573	-0.06%
2024/01/19	4	45.29	102	45.05	45.45	-98	11,377	-0.86%	大賣/
2024/01/18	255	44.62	203	44.12	44.40	52	11,380	0.46%	大買/大賣/
2024/01/17	7.2	44.88	0	0.00	44.20	7.2	11,388	0.06%
2024/01/16	2.1	45.50	5	45.47	45.25	-3	11,366	-0.03%
2024/01/15	3.1	46.05	0	0.00	45.90	3.1	11,460	0.03%
2024/01/12	0	45.55	2	45.85	45.50	-2	11,785	-0.02%
2024/01/11	1	45.99	56	46.06	45.95	-55	11,889	-0.46%
2024/01/10	9.3	45.64	2	45.85	45.55	7.3	12,077	0.06%
2024/01/09	15.1	47.07	9	46.70	46.65	6.1	12,025	0.05%
2024/01/08	106.1	47.16	3	47.28	47.20	103.1	11,828	0.87%	大買/鉅額交易
2024/01/05	8	47.36	16.2	47.13	47.30	-8.2	11,647	-0.07%
2024/01/04	10.1	46.99	49	46.61	46.95	-38.9	11,432	-0.34%
2024/01/03	17.1	45.40	1	45.70	45.25	16.1	11,202	0.14%
2024/01/02	19.3	46.90	7.3	47.07	46.80	12.1	10,870	0.11%
2023/12/29	49	46.65	51	46.61	48.00	-2	10,395	-0.02%
2023/12/28	28.1	45.07	14	45.26	44.45	14.1	9,444	0.15%
2023/12/27	5	45.40	7.2	45.58	45.60	-2.2	9,333	-0.02%
2023/12/26	0.2	45.00	5	45.09	45.10	-4.8	9,236	-0.05%
2023/12/25	1	44.50	1	44.80	44.85	0	9,206	0.00%
2023/12/22	0	0.00	1	44.60	44.70	-1	9,193	-0.01%
2023/12/21	1	43.70	4	44.28	44.30	-3	9,129	-0.03%
2023/12/20	3	43.78	15	43.57	43.95	-12	9,035	-0.13%
2023/12/19	10.1	42.75	2	43.00	42.95	8.1	8,887	0.09%
2023/12/18	20.2	43.79	13.1	43.89	43.80	7.1	8,709	0.08%
2023/12/15	3.1	44.07	31	44.01	44.20	-28	8,673	-0.32%
2023/12/14	0	0.00	7.2	44.60	44.50	-7.2	8,620	-0.08%
2023/12/13	3	44.35	1	44.60	44.15	2	8,563	0.02%
2023/12/12	13	44.59	2	44.70	44.00	11	8,703	0.13%
2023/12/11	0	0.00	9	44.16	44.00	-9	8,714	-0.10%
2023/12/08	31	44.01	0	0.00	43.90	31	8,994	0.34%
2023/12/07	0	0.00	6	44.06	44.00	-6	9,137	-0.07%
2023/12/06	2	43.95	3	43.87	44.05	-1	9,534	-0.01%
2023/12/05	2.1	44.07	1	43.95	43.85	1.1	9,553	0.01%
2023/12/04	11	44.65	0	0.00	44.35	11	9,565	0.11%
2023/12/01	8.2	44.54	29	44.38	44.65	-20.8	9,562	-0.22%
2023/11/30	4	43.70	0.1	43.75	43.75	3.9	9,452	0.04%
2023/11/29	5	43.72	3	43.80	43.70	2	9,497	0.02%
2023/11/28	3	43.52	0	0.00	43.40	3	9,533	0.03%
2023/11/27	38	43.76	10	43.84	43.55	28	9,531	0.29%
2023/11/24	1	42.81	0	0.00	42.80	1	9,350	0.01%
2023/11/23	1	43.20	0.1	43.00	43.05	0.9	9,372	0.01%
2023/11/22	13.1	42.82	1	42.75	42.70	12.1	9,457	0.13%
2023/11/21	10.1	43.68	0	0.00	43.35	10.1	9,398	0.11%
2023/11/20	0	0.00	2	43.48	43.85	-2	9,419	-0.02%
2023/11/17	5	43.96	1	43.95	43.70	4	9,351	0.04%
2023/11/16	4.2	44.09	1	43.95	43.90	3.2	9,369	0.03%
2023/11/15	0	0.00	8	45.27	45.25	-8	9,248	-0.09%
2023/11/14	0	0.00	1	44.65	44.60	-1	9,286	-0.01%
2023/11/13	1.1	44.74	0	0.00	44.20	1.1	9,378	0.01%
2023/11/10	4.5	45.53	12	45.15	45.05	-7.5	9,439	-0.08%
2023/11/09	2	46.50	6.2	46.25	46.55	-4.2	9,392	-0.04%
2023/11/08	15	45.83	3	45.85	45.80	12	9,369	0.13%
2023/11/07	2	45.13	7	44.99	45.30	-5	9,362	-0.05%
2023/11/03	0	0.00	1	43.95	43.85	-1	9,720	-0.01%
2023/11/02	1	43.60	17	43.82	43.50	-16	10,171	-0.16%
2023/10/31	0.1	43.20	2	42.40	42.35	-2	11,148	-0.02%
2023/10/30	0	0.00	4	43.35	43.35	-4	11,608	-0.03%
2023/10/27	0.1	43.45	0.2	43.35	43.05	-0.1	12,015	0.00%
2023/10/26	10	43.65	0	0.00	43.55	10	12,293	0.08%
2023/10/25	0	0.00	2	44.60	43.85	-2	12,463	-0.02%
2023/10/23	4	44.59	3	44.83	44.25	1	12,740	0.01%
2023/10/20	9	43.68	10	44.66	44.95	-1	12,896	-0.01%
2023/10/19	6	43.02	3	43.22	43.40	3	12,974	0.02%
2023/10/18	19.3	42.44	14.5	42.06	41.55	4.8	13,284	0.04%
2023/10/17	4.1	44.57	1	44.35	43.90	3.1	13,775	0.02%
2023/10/16	1.1	45.31	7	45.53	45.25	-6	14,401	-0.04%
2023/10/13	0	0.00	21	44.71	44.75	-21	15,653	-0.13%
2023/10/12	3	44.39	0	0.00	44.40	3	16,153	0.02%
2023/10/11	3	45.50	13	45.64	45.60	-10	16,641	-0.06%
2023/10/05	1	44.25	6	44.28	44.20	-5	17,372	-0.03%
2023/10/04	1	43.90	1	44.05	44.15	0	17,417	0.00%
2023/10/03	31.3	44.91	0	0.00	44.85	31.3	17,366	0.18%
2023/10/02	0	0.00	6	45.25	45.45	-6	17,494	-0.03%
2023/09/28	1.9	45.09	0	0.00	44.65	1.9	17,538	0.01%
2023/09/27	0	44.55	0	0.00	44.85	0	17,561	0.00%
2023/09/26	4.1	44.15	12	43.92	43.85	-8	17,618	-0.05%
2023/09/25	7	44.95	1	45.15	44.85	6	17,695	0.03%
2023/09/22	0	44.35	5	43.80	44.95	-5	17,751	-0.03%
2023/09/21	3	44.27	0	0.00	44.25	3	17,808	0.02%
2023/09/20	2.8	44.68	3	44.73	44.40	-0.2	17,856	0.00%
2023/09/19	4	45.63	4	45.50	45.45	0	18,142	0.00%
2023/09/18	8.1	45.58	0	0.00	45.30	8.1	18,189	0.04%
2023/09/15	10	46.35	5	46.18	46.05	5	18,267	0.03%
2023/09/14	1	45.80	8.8	45.80	45.80	-7.8	18,289	-0.04%
2023/09/13	11	45.40	11	45.55	45.75	0	18,316	0.00%
2023/09/12	3	44.62	9	45.15	44.95	-6	18,345	-0.03%
2023/09/11	44	45.21	34.1	44.61	43.80	9.9	18,431	0.05%
2023/09/08	0	44.70	1	45.10	44.95	-1	18,292	-0.01%
2023/09/07	7	45.10	2	45.08	44.90	5	18,504	0.03%
2023/09/06	2	45.35	0	0.00	45.35	2	18,694	0.01%
2023/09/05	2.1	45.62	0	0.00	45.90	2.1	18,981	0.01%
2023/09/04	3	45.65	0	0.00	45.40	3	19,220	0.02%
2023/09/01	0.2	45.28	4	45.20	44.90	-3.8	19,258	-0.02%
2023/08/31	2.4	44.46	0	0.00	44.85	2.4	19,216	0.01%
2023/08/30	1.1	44.78	0	0.00	44.60	1.1	19,340	0.01%
2023/08/29	0.1	43.63	1.2	43.63	44.05	-1.1	19,387	-0.01%
2023/08/28	6	44.43	2	44.65	43.80	4	19,534	0.02%
2023/08/25	1	45.25	1.6	45.09	45.10	-0.6	19,731	0.00%
2023/08/24	70.2	45.87	68.2	45.51	45.55	2	19,742	0.01%
2023/08/23	10.1	45.15	0	0.00	45.45	10.1	19,684	0.05%
2023/08/22	1.1	45.65	1	45.05	44.85	0.1	19,740	0.00%
2023/08/21	11	45.25	5.1	45.13	45.15	6	19,751	0.03%
2023/08/18	4.1	45.24	0.2	46.15	44.60	3.9	19,749	0.02%
2023/08/17	2.4	44.70	0	0.00	45.35	2.4	19,727	0.01%
2023/08/16	1.6	44.88	1	44.35	44.65	0.6	19,836	0.00%
2023/08/15	3.9	44.99	10	44.81	44.75	-6.1	19,913	-0.03%
2023/08/14	11	43.16	9	43.12	43.55	2	19,895	0.01%
2023/08/11	3	43.95	7.3	43.99	43.90	-4.3	19,950	-0.02%
2023/08/10	35.2	44.25	28	43.63	44.15	7.2	19,992	0.04%
2023/08/09	8.2	44.88	28	45.15	45.15	-19.8	19,771	-0.10%
2023/08/08	12.1	46.18	13	47.07	45.85	-0.9	19,621	0.00%
2023/08/07	92.1	47.90	61	48.01	48.20	31.1	19,273	0.16%
2023/08/04	24.2	44.57	10.5	44.58	45.10	13.7	18,987	0.07%
2023/08/02	13.1	46.72	2	45.83	46.80	11.1	18,881	0.06%
2023/08/01	15.1	48.82	11	48.72	48.50	4.1	18,467	0.02%
2023/07/31	26.3	50.35	16	50.65	49.75	10.3	18,312	0.06%
2023/07/28	9.2	50.71	10.1	51.19	51.50	-0.9	18,069	0.00%
2023/07/27	6.6	51.76	2	51.75	51.50	4.6	17,921	0.03%
2023/07/26	8.5	52.22	5	52.84	52.00	3.5	18,047	0.02%
2023/07/25	22	52.97	22	53.20	52.70	0	18,018	0.00%
2023/07/24	7.1	52.83	8	52.49	52.40	-0.9	17,858	0.00%
2023/07/21	30.2	52.34	23	52.50	52.20	7.2	17,547	0.04%
2023/07/20	106.5	56.22	21.1	55.79	54.10	85.4	17,135	0.50%	大買/
2023/07/19	21	58.64	90.1	58.04	59.70	-69.1	16,425	-0.42%
2023/07/18	79.1	60.75	42	58.09	57.20	37.1	15,737	0.24%
2023/07/17	28	57.81	40.2	58.40	59.10	-12.2	14,368	-0.08%
2023/07/14	27	53.29	24.6	52.31	53.80	2.5	13,857	0.02%
2023/07/13	24	50.75	21.1	51.70	50.20	2.9	13,228	0.02%
2023/07/12	5	48.34	13	48.26	48.85	-8	12,542	-0.06%
2023/07/11	4	46.98	1.5	46.97	47.00	2.5	12,331	0.02%
2023/07/10	1	45.55	0	0.00	46.15	1	12,319	0.01%
2023/07/07	6.7	45.53	0.5	45.55	46.00	6.2	12,350	0.05%
2023/07/06	8.1	46.66	1.5	46.58	46.40	6.6	12,275	0.05%
2023/07/05	3	47.33	3	47.55	47.50	0	12,239	0.00%
2023/07/04	6	47.25	5	47.48	47.60	1	12,289	0.01%
2023/07/03	6.5	47.41	3	47.37	47.40	3.5	12,416	0.03%
2023/06/30	8.4	46.14	2.3	46.24	45.90	6.1	12,346	0.05%
2023/06/29	2	45.48	3.1	45.79	45.80	-1.1	12,342	-0.01%
2023/06/28	4	45.15	2	46.00	45.10	2	12,329	0.02%
2023/06/27	20	45.05	12	45.01	44.80	8	12,316	0.06%
2023/06/26	8	46.89	106	46.99	46.45	-98	12,032	-0.81%	大賣/
2023/06/21	216	47.46	101	47.62	47.65	115	11,943	0.96%	大買/大賣/鉅額交易
2023/06/20	6.1	46.46	6	46.12	46.80	0.1	11,815	0.00%
2023/06/19	7	47.21	12	47.26	47.05	-5	11,601	-0.04%
2023/06/16	9.1	47.65	2	47.73	47.95	7.1	11,483	0.06%
2023/06/15	20	48.38	3	48.32	48.40	17	11,175	0.15%
2023/06/14	4	47.54	7	47.96	48.65	-3	10,970	-0.03%
2023/06/13	4	46.63	117.1	46.17	47.40	-113.1	10,787	-1.05%	大賣/鉅額交易
2023/06/12	20	45.67	7	45.65	45.65	13	10,575	0.12%
2023/06/09	123	45.19	8.1	44.92	45.40	115	10,331	1.11%	大買/鉅額交易
2023/06/08	5	43.26	3	43.42	43.30	2	9,974	0.02%
2023/06/07	13.1	42.07	4	42.15	42.30	9.1	9,707	0.09%
2023/06/06	3.5	42.34	0.1	42.35	42.35	3.5	9,733	0.04%
2023/06/05	5	42.45	0	0.00	42.50	5	9,817	0.05%
2023/06/02	4	42.15	1	42.25	42.40	3	9,832	0.03%
2023/06/01	19	42.35	2	42.20	41.95	17	9,787	0.17%
2023/05/31	11	41.50	18.1	42.04	42.15	-7.1	9,556	-0.07%
2023/05/30	3	40.07	6.1	40.30	40.35	-3.1	9,242	-0.03%
2023/05/29	0.1	40.15	0	0.00	40.20	0.1	9,177	0.00%
2023/05/26	3	39.63	12	39.54	39.50	-9	9,074	-0.10%
2023/05/25	6	38.95	307.2	38.72	38.95	-301.2	8,991	-3.35%	大賣/鉅額交易
2023/05/24	304.1	38.31	1	38.50	38.50	303.1	8,894	3.41%	大買/鉅額交易
2023/05/23	6	38.08	402	38.03	38.05	-396	8,852	-4.47%	大賣/鉅額交易
2023/05/22	118	38.99	1	38.35	38.45	117	8,791	1.33%	大買/鉅額交易
2023/05/19	303	38.07	2.1	37.83	38.20	301	8,516	3.53%	大買/鉅額交易
2023/05/18	7	37.28	425	37.31	37.10	-418	8,251	-5.07%	大賣/鉅額交易
2023/05/17	202	36.90	7	36.92	37.25	195	8,158	2.39%	大買/鉅額交易
2023/05/16	207	36.40	4.3	36.29	36.30	202.7	7,898	2.57%	大買/鉅額交易
2023/05/15	2	35.80	402	35.79	35.85	-400	7,760	-5.15%	大賣/鉅額交易
2023/05/12	420	35.63	4	35.74	35.90	416	7,707	5.40%	大買/鉅額交易
2023/05/11	11	35.53	3.1	35.30	35.35	7.9	7,636	0.10%
2023/05/10	5	36.06	2.1	36.08	36.00	3	7,564	0.04%
2023/05/09	30.1	35.61	31	35.81	35.75	-0.9	7,316	-0.01%
2023/05/08	2	34.25	2	34.18	34.20	0	6,881	0.00%
2023/05/05	8.1	34.84	1	34.80	34.20	7.1	6,797	0.10%
2023/05/03	6	35.13	11	35.12	35.45	-5	6,520	-0.08%
2023/05/02	3	35.14	1	35.60	35.55	2	6,494	0.03%
2023/04/28	6.1	34.13	7.1	34.37	34.60	-1	6,273	-0.02%
2023/04/27	9	33.46	19	33.63	33.50	-10	5,980	-0.17%
2023/04/26	13	32.94	24	32.92	33.20	-11	5,804	-0.19%
2023/04/25	22	32.48	0	0.00	32.50	22	5,637	0.39%
2023/04/24	2	32.80	0	0.00	32.70	2	5,570	0.04%
2023/04/21	1	32.40	1	32.65	32.50	0	5,520	0.00%
2023/04/20	4	32.66	2	32.70	32.75	2	5,437	0.04%
2023/04/19	1	32.90	0	0.00	32.80	1	5,381	0.02%
2023/04/18	4	32.94	1	33.00	32.95	3	5,351	0.06%
2023/04/17	2	33.00	35	32.95	33.00	-33	5,334	-0.62%
2023/04/14	12.1	32.73	0	0.00	32.70	12.1	5,285	0.23%
2023/04/12	0	0.00	0.1	33.10	33.25	-0.1	5,286	0.00%
2023/04/10	0	0.00	3.5	32.41	32.30	-3.5	5,158	-0.07%
2023/04/07	0	0.00	1	32.95	32.35	-1	5,111	-0.02%
2023/04/06	2	32.43	23	31.91	32.30	-21	5,034	-0.42%
2023/03/31	21	31.69	0	0.00	31.70	21	4,842	0.43%
2023/03/30	0	31.55	0	0.00	31.65	0	4,921	0.00%
2023/03/29	0	0.00	3	31.28	31.35	-3	4,963	-0.06%
2023/03/28	3	30.83	0	0.00	30.80	3	5,002	0.06%
2023/03/27	5	31.40	4.1	31.05	31.40	1	5,080	0.02%
2023/03/23	0	30.70	0	0.00	30.75	0	5,097	0.00%
2023/03/20	0	0.00	4	30.25	30.25	-4	4,993	-0.08%
2023/03/17	1	30.30	4	30.25	30.35	-3	4,972	-0.06%
2023/03/16	4	29.78	5.3	29.72	29.70	-1.3	4,942	-0.03%
2023/03/15	1	30.05	0	0.00	30.05	1	4,923	0.02%
2023/03/14	2	30.23	0	0.00	30.25	2	4,956	0.04%
2023/03/13	5	30.01	2	30.23	30.50	3	5,193	0.06%
2023/03/09	10	31.20	19	31.02	30.70	-9	5,145	-0.17%
2023/03/08	0	0.00	6	30.43	30.90	-6	4,982	-0.12%
2023/03/07	13	29.95	1	30.15	30.05	12	4,828	0.25%
2023/03/06	5	30.60	9	30.75	30.55	-4	4,618	-0.09%
2023/03/03	1	30.30	3	30.30	30.40	-2	4,559	-0.04%
2023/02/24	1	30.00	0	0.00	30.00	1	4,494	0.02%
2023/02/23	0	0.00	7.3	30.04	29.95	-7.3	4,513	-0.16%
2023/02/21	2.2	29.54	1	29.60	29.50	1.2	4,601	0.03%
2023/02/20	0	0.00	16.5	29.60	29.90	-16.5	4,677	-0.35%
2023/02/15	1	28.75	2	29.00	28.80	-1	4,731	-0.02%
2023/02/14	1	28.75	0	0.00	28.80	1	4,704	0.02%
2023/02/13	3	28.67	0	0.00	28.65	3	4,736	0.06%
2023/02/10	0	29.15	0	0.00	29.10	0	4,771	0.00%
2023/02/09	1	29.15	5	29.00	29.15	-4	4,847	-0.08%
2023/02/08	1	28.75	5.1	28.99	29.15	-4.1	4,808	-0.08%
2023/02/07	4	28.79	4	28.73	28.70	0	4,727	0.00%
2023/02/06	2	28.65	0	0.00	28.65	2	4,720	0.04%
2023/02/03	0	28.90	0	0.00	28.90	0	4,704	0.00%
2023/02/01	7	28.50	2	28.60	28.35	5	4,621	0.11%
2023/01/31	7	28.38	0	0.00	28.30	7	4,605	0.15%
2023/01/30	0	0.00	7	28.24	28.40	-7	4,538	-0.15%
2023/01/17	1	27.85	0	0.00	27.80	1	4,535	0.02%
2023/01/16	0	27.80	0	0.00	27.80	0	4,618	0.00%
2023/01/13	0	27.80	3	27.65	27.65	-3	4,688	-0.06%
2023/01/11	2	27.95	3	28.20	28.05	-1	4,975	-0.02%
2023/01/10	1	27.95	1	28.00	28.00	0	5,006	0.00%
2023/01/09	1	27.85	0	0.00	27.90	1	5,224	0.02%
2023/01/06	1	27.70	0	0.00	27.70	1	5,240	0.02%
2023/01/05	2	28.03	5	28.05	27.85	-3	5,296	-0.06%
2023/01/04	5	28.05	0	0.00	27.90	5	5,356	0.09%
2022/12/30	6	28.23	3	28.27	28.15	3	5,493	0.05%
2022/12/29	5	27.50	11	27.95	27.90	-6	5,381	-0.11%
2022/12/27	6	27.92	0	0.00	27.70	6	5,307	0.11%
2022/12/26	0	0.00	8	27.86	27.85	-8	5,284	-0.15%
2022/12/22	0	27.20	3	27.22	27.05	-3	5,341	-0.06%
2022/12/21	1	26.60	2	26.55	26.45	-1	5,206	-0.02%
2022/12/20	4	26.53	0	0.00	26.40	4	5,113	0.08%
2022/12/19	1.1	26.80	0	0.00	27.00	1.1	5,024	0.02%
2022/12/16	10.2	27.00	0	0.00	26.85	10.2	4,843	0.21%
2022/12/15	1	27.70	7	27.73	27.60	-6	4,656	-0.13%
2022/12/14	6	27.77	2	27.80	27.70	4	4,644	0.09%
2022/12/12	0	27.85	3	27.85	27.85	-3	4,641	-0.06%
2022/12/09	3.1	27.53	0	0.00	27.80	3.1	4,673	0.07%
2022/12/08	6	27.22	5	27.15	27.20	1	4,701	0.02%
2022/12/07	6	27.49	0	0.00	27.35	6	4,695	0.13%
2022/12/06	9	27.48	0	0.00	27.40	9	4,613	0.20%
2022/12/05	6	27.89	0	0.00	27.80	6	4,534	0.13%
2022/12/02	0	0.00	5	28.70	28.95	-5	4,327	-0.12%
2022/12/01	1.7	28.58	0	0.00	28.45	1.7	4,304	0.04%
2022/11/28	0	0.00	2	28.15	28.15	-2	4,276	-0.05%
2022/11/25	5	28.40	3	28.40	28.20	2	4,279	0.05%
2022/11/24	4	28.54	0	0.00	28.50	4	4,270	0.09%
2022/11/22	1	28.90	0	0.00	28.85	1	4,291	0.02%
2022/11/18	3	28.70	0	0.00	28.65	3	4,252	0.07%
2022/11/17	5	28.65	0	0.00	28.95	5	4,229	0.12%
2022/11/16	0	0.00	1.5	28.52	28.60	-1.5	4,117	-0.04%
2022/11/15	1	27.70	2	27.65	27.85	-1	4,018	-0.02%
2022/11/14	1	27.25	0	0.00	27.30	1	3,957	0.03%
2022/11/11	2	27.20	3	27.35	27.05	-1	3,917	-0.03%
2022/11/10	0	0.00	1	26.90	27.00	-1	3,889	-0.03%
2022/11/09	1	26.70	2	26.70	26.70	-1	3,919	-0.03%
2022/11/08	1	26.90	5	26.78	26.50	-4	3,917	-0.10%
2022/11/07	2	27.23	2	27.13	27.00	0	3,873	0.00%
2022/11/03	3	25.25	0	0.00	25.25	3	3,892	0.08%
2022/11/02	2	25.20	0	0.00	25.20	2	4,078	0.05%
2022/10/28	2	24.20	0	0.00	24.20	2	4,113	0.05%
2022/10/27	0	0.00	1	24.60	24.65	-1	4,108	-0.02%
2022/10/26	1	24.35	0	0.00	24.40	1	4,158	0.02%
2022/10/25	1	24.30	1	24.25	24.45	0	4,165	0.00%
2022/10/24	1.1	25.11	0	0.00	25.00	1.1	4,164	0.03%
2022/10/19	1	26.75	0	0.00	26.70	1	4,243	0.02%
2022/10/17	0	0.00	1	27.15	27.40	-1	4,539	-0.02%
2022/10/13	3.1	25.58	0	0.00	25.50	3.1	4,653	0.07%
2022/10/12	3.1	26.55	0	0.00	26.45	3.1	4,780	0.06%
2022/10/11	1	27.45	0	0.00	27.20	1	4,849	0.02%
2022/10/05	1	27.70	0	0.00	27.80	1	4,918	0.02%
2022/10/04	1	27.30	1	27.50	27.40	0	4,963	0.00%
2022/09/29	1	28.15	12	28.40	28.20	-11	4,982	-0.22%
2022/09/28	0.1	27.10	0	0.00	27.00	0.1	4,958	0.00%
2022/09/27	0	0.00	2	27.25	27.60	-2	4,949	-0.04%
2022/09/26	2.1	27.99	2	28.00	27.95	0.1	4,935	0.00%
2022/09/22	0.1	28.65	15	28.55	28.90	-14.9	4,998	-0.30%
2022/09/21	2	29.05	0	0.00	28.85	2	5,006	0.04%
2022/09/19	0	0.00	0.3	29.05	29.00	-0.3	5,002	-0.01%
2022/09/15	10	29.50	0	0.00	29.40	10	4,991	0.20%
2022/09/14	0	0.00	6	29.25	29.20	-6	4,964	-0.12%
2022/09/12	0	0.00	1	29.30	29.30	-1	5,055	-0.02%
2022/09/08	0	0.00	15	28.43	29.00	-15	5,158	-0.29%
2022/09/07	2.1	28.45	0	0.00	28.30	2.1	5,120	0.04%
2022/09/06	1	28.50	0	0.00	28.75	1	5,145	0.02%
2022/09/05	0	28.90	0	0.00	28.85	0	5,137	0.00%
2022/09/02	0.1	29.00	0	0.00	28.90	0.1	5,183	0.00%
2022/08/31	0.1	29.45	0	0.00	29.30	0.1	5,188	0.00%
2022/08/30	1	29.30	0	0.00	29.45	1	5,191	0.02%
2022/08/29	1.3	28.94	1	29.05	29.10	0.3	5,185	0.01%
2022/08/26	0	29.30	1	29.25	29.35	-1	5,200	-0.02%
2022/08/25	2	29.05	0	0.00	29.25	2	5,193	0.04%
2022/08/24	6	29.13	0	0.00	29.15	6	5,192	0.12%
2022/08/23	0	0.00	1	29.00	29.00	-1	5,244	-0.02%
2022/08/22	0	0.00	2	28.70	28.90	-2	5,242	-0.04%
2022/08/19	2	28.65	0	0.00	28.70	2	5,253	0.04%
2022/08/17	0	28.45	1	28.60	28.60	-1	5,295	-0.02%
2022/08/16	10	28.40	1.1	28.16	28.15	9	5,296	0.17%
2022/08/15	4	27.50	0	0.00	27.50	4	5,245	0.08%
2022/08/12	1	27.35	0	0.00	27.30	1	5,239	0.02%
2022/08/11	2	27.15	0	0.00	27.05	2	5,265	0.04%
2022/08/10	4.1	27.18	0	0.00	27.10	4.1	5,257	0.08%
2022/08/09	5.2	27.54	3	26.90	27.70	2.2	5,242	0.04%
2022/08/05	0.5	28.60	0	0.00	28.70	0.5	5,203	0.01%
2022/08/04	0	0.00	0.2	28.15	28.35	-0.2	5,368	0.00%
2022/08/02	0.1	28.40	1.1	28.31	28.50	-1	5,622	-0.02%
2022/08/01	1.1	28.41	0	0.00	28.50	1.1	6,044	0.02%
2022/07/29	6.5	28.43	1	28.40	28.60	5.5	6,041	0.09%
2022/07/28	7.4	28.70	14	28.82	28.60	-6.7	6,005	-0.11%
2022/07/27	5.1	30.54	0	0.00	30.60	5.1	5,880	0.09%
2022/07/26	7.2	31.01	0	0.00	30.85	7.2	5,742	0.12%
2022/07/25	1.1	31.44	2	31.50	31.40	-1	5,664	-0.02%
2022/07/22	0.1	30.35	2	31.18	31.20	-1.9	5,572	-0.03%
2022/07/21	2	30.33	0	0.00	30.50	2	5,383	0.04%
2022/07/20	26.1	31.47	21	30.82	30.85	5.1	5,246	0.10%
2022/07/19	5	31.25	3	31.25	31.25	2	5,154	0.04%
2022/07/18	1	30.25	2	30.85	30.85	-1	4,995	-0.02%
2022/07/14	0	0.00	4	29.30	29.65	-4	4,833	-0.08%
2022/07/13	1	29.00	0	0.00	29.00	1	4,785	0.02%
2022/07/11	2	29.08	0	0.00	28.95	2	4,833	0.04%
2022/07/08	1	29.35	2	29.18	29.20	-1	4,852	-0.02%
2022/07/07	1	28.80	0	0.00	29.00	1	4,866	0.02%
2022/07/06	2	28.95	1	28.80	28.50	1	4,919	0.02%
2022/06/29	0	0.00	1	29.45	29.30	-1	5,447	-0.02%
2022/06/24	0	0.00	2	28.80	28.90	-2	5,759	-0.03%
2022/06/22	1	28.20	0	0.00	28.30	1	5,812	0.02%
2022/06/21	3	28.65	0	0.00	28.80	3	5,819	0.05%
2022/06/17	0.9	28.85	0	0.00	29.15	0.9	5,779	0.02%
2022/06/16	2	29.83	0	0.00	29.30	2	5,743	0.03%
2022/06/15	0	0.00	2	29.65	29.65	-2	5,814	-0.03%
2022/06/14	1	29.05	1	28.95	29.05	0	5,835	0.00%
2022/06/13	1	29.00	0	0.00	29.05	1	5,872	0.02%
2022/06/09	1.1	29.80	0.1	29.75	29.70	1	5,967	0.02%
2022/06/08	3	29.55	0	0.00	29.60	3	6,021	0.05%
2022/06/07	0	0.00	51	29.60	29.50	-51	6,187	-0.82%
2022/06/06	0	0.00	50	29.20	29.40	-50	6,236	-0.80%
2022/06/02	1	29.10	0	0.00	29.00	1	6,420	0.02%
2022/06/01	2	28.90	0	0.00	29.10	2	6,522	0.03%
2022/05/31	1	28.75	1.5	29.13	29.20	-0.5	6,576	-0.01%
2022/05/30	0	0.00	1	28.60	28.70	-1	6,543	-0.02%
2022/05/26	1	28.35	0	0.00	28.20	1	6,569	0.02%
2022/05/25	1	28.20	5	28.08	28.15	-4	6,603	-0.06%
2022/05/24	5.2	27.85	0	0.00	27.65	5.2	6,680	0.08%
2022/05/23	0.1	27.55	0	0.00	27.85	0.1	6,664	0.00%
2022/05/20	0.2	27.42	0	0.00	27.30	0.2	6,769	0.00%
2022/05/19	0.2	27.10	0	0.00	27.15	0.2	6,944	0.00%
2022/05/18	1	27.40	0	0.00	27.40	1	7,019	0.01%
2022/05/16	10.3	27.08	0	0.00	27.05	10.3	6,967	0.15%
2022/05/13	1.2	26.82	0	0.00	27.05	1.2	6,950	0.02%
2022/05/12	2.3	27.05	1	26.90	26.75	1.3	6,896	0.02%
2022/05/11	11.1	28.01	0	0.00	27.85	11.1	6,733	0.16%
2022/05/10	161.1	28.30	5	28.40	28.50	156.1	6,696	2.33%	大買/鉅額交易
2022/05/09	6.2	29.20	156.2	29.06	28.90	-150	6,552	-2.29%	大賣/鉅額交易
2022/05/06	0	0.00	4	32.00	32.00	-4	6,087	-0.07%
2022/05/05	0	0.00	6	32.15	32.15	-6	6,081	-0.10%
2022/05/04	1	31.55	0	0.00	31.75	1	6,123	0.02%
2022/04/29	1	31.60	0	0.00	31.60	1	6,147	0.02%
2022/04/27	3.1	31.24	0	0.00	31.15	3.1	6,177	0.05%
2022/04/26	0.2	31.95	1	32.00	31.70	-0.9	6,147	-0.01%
2022/04/25	1.1	31.86	6	31.89	31.80	-4.9	6,167	-0.08%
2022/04/22	0	0.00	1.5	32.65	32.70	-1.5	6,123	-0.02%
2022/04/21	0	0.00	1	32.78	32.60	-1	6,147	-0.02%
2022/04/20	2	32.70	0	0.00	32.70	2	6,144	0.03%
2022/04/19	1	33.00	3.1	33.00	32.90	-2.1	6,113	-0.03%
2022/04/18	0.1	32.80	0	0.00	32.70	0.1	6,143	0.00%
2022/04/15	5	33.25	0	0.00	33.50	5	6,137	0.08%
2022/04/14	1	33.50	0	0.00	33.50	1	6,169	0.02%
2022/04/13	0.1	33.00	6	33.20	33.05	-5.9	6,263	-0.09%
2022/04/12	3.1	32.93	16	32.85	32.90	-12.9	6,273	-0.21%
2022/04/11	6.1	33.49	4	34.05	33.40	2.1	6,235	0.03%
2022/04/08	4	34.21	2	33.93	34.15	2	6,231	0.03%
2022/04/07	4	33.55	12	33.64	33.05	-8	6,096	-0.13%
2022/04/06	14	34.02	11	34.04	34.20	3	5,967	0.05%
2022/04/01	1	33.25	0	0.00	33.25	1	5,793	0.02%
2022/03/31	3	33.20	1.1	33.26	33.25	1.9	5,785	0.03%
2022/03/30	3	32.92	49	32.95	32.85	-46	5,616	-0.82%
2022/03/29	1	32.45	0	0.00	32.40	1	5,503	0.02%
2022/03/28	1.1	32.35	1	31.95	32.35	0.1	5,471	0.00%
2022/03/24	0	0.00	1	32.20	32.30	-1	5,442	-0.02%
2022/03/23	0.1	32.30	0	0.00	32.25	0.1	5,486	0.00%
2022/03/22	0.2	32.15	7	32.12	32.35	-6.8	5,504	-0.12%
2022/03/21	2	32.35	6	32.32	32.30	-4	5,516	-0.07%
2022/03/18	56	32.27	0	0.00	31.95	56	5,513	1.02%
2022/03/17	9	31.91	1	32.10	31.90	8	5,493	0.15%
2022/03/16	1	31.65	1	31.70	31.70	0	5,468	0.00%
2022/03/15	0	0.00	1	31.85	31.70	-1	5,479	-0.02%
2022/03/14	2	32.10	0	0.00	32.20	2	5,519	0.04%
2022/03/11	2.2	31.81	1	31.90	31.90	1.2	5,597	0.02%
2022/03/10	20.1	31.86	18	32.06	31.95	2.1	5,648	0.04%
2022/03/09	11	31.17	11	31.22	31.35	0	5,530	0.00%
2022/03/08	27.4	31.19	5	30.95	30.95	22.4	5,570	0.40%
2022/03/07	1	31.40	0	0.00	31.50	1	5,408	0.02%
2022/03/04	1	32.05	3	32.12	32.05	-2	5,447	-0.04%
2022/03/03	0	0.00	11	31.72	31.90	-11	5,460	-0.20%
2022/03/02	0	0.00	1	31.35	31.65	-1	5,512	-0.02%
2022/03/01	0	0.00	1	31.30	31.50	-1	5,556	-0.02%
2022/02/25	2	30.75	0	0.00	30.70	2	5,560	0.04%
2022/02/24	1	30.90	10	30.95	30.90	-9	5,619	-0.16%
2022/02/22	1	31.60	1	31.60	31.50	0	5,758	0.00%
2022/02/21	0	0.00	7	32.06	32.10	-7	5,946	-0.12%
2022/02/18	12	31.43	42	31.12	31.50	-30	5,901	-0.51%
2022/02/17	0	0.00	2	30.90	30.90	-2	5,946	-0.03%
2022/02/16	0.2	30.95	5	30.93	30.95	-4.9	6,506	-0.07%
2022/02/15	0	0.00	7	30.86	30.60	-7	6,581	-0.11%
2022/02/14	1	30.35	2	30.40	30.45	-1	6,652	-0.02%
2022/02/11	0.1	30.90	5	30.75	30.90	-5	6,826	-0.07%
2022/02/10	0	0.00	2	31.08	30.90	-2	6,851	-0.03%
2022/02/09	2.2	30.41	0	0.00	30.50	2.2	6,831	0.03%
2022/02/08	0.2	30.45	2	30.40	30.40	-1.9	6,855	-0.03%
2022/02/07	1	30.30	0	0.00	30.35	1	6,871	0.01%
2022/01/26	3	29.82	0	0.00	29.65	3	6,913	0.04%
2022/01/25	7	30.00	0	0.00	29.90	7	6,995	0.10%
2022/01/24	1.2	30.01	0	0.00	30.15	1.2	7,134	0.02%
2022/01/21	2	30.63	0	0.00	30.55	2	7,102	0.03%
2022/01/20	0	0.00	3	31.15	31.10	-3	7,112	-0.04%
2022/01/19	0	0.00	4	31.10	30.95	-4	7,096	-0.06%
2022/01/18	0	0.00	3	31.05	31.00	-3	7,135	-0.04%
2022/01/17	0	0.00	1	30.95	31.00	-1	7,087	-0.01%
2022/01/13	0.2	30.70	3	30.70	30.65	-2.8	7,178	-0.04%
2022/01/12	2	30.88	0	0.00	30.75	2	7,258	0.03%
2022/01/11	3	30.90	4	30.85	30.95	-1	7,381	-0.01%
2022/01/10	3	30.70	17	30.83	31.00	-14	7,484	-0.19%
2022/01/07	0	0.00	3	30.48	30.50	-3	7,483	-0.04%
2022/01/04	5	30.60	0	0.00	30.55	5	7,673	0.07%
2022/01/03	5	30.83	10.9	30.69	30.75	-5.9	7,732	-0.08%
2021/12/30	0	0.00	5	30.45	30.45	-5	7,654	-0.07%
2021/12/29	4	30.23	8	30.30	30.25	-4	7,681	-0.05%
2021/12/28	10	30.25	0	0.00	30.25	10	7,661	0.13%
2021/12/27	1	30.25	5.2	30.30	30.25	-4.2	7,666	-0.05%
2021/12/21	0.2	29.70	1	30.00	29.95	-0.8	7,787	-0.01%
2021/12/20	3	29.55	0	0.00	29.60	3	7,821	0.04%
2021/12/17	3	29.60	0	0.00	29.60	3	7,787	0.04%
2021/12/16	0	0.00	10	29.98	29.90	-10	7,720	-0.13%
2021/12/15	5	29.80	0	0.00	29.75	5	7,809	0.06%
2021/12/14	0.5	29.85	0	0.00	29.75	0.5	7,823	0.01%
2021/12/13	5	30.25	0	0.00	30.10	5	7,769	0.06%
2021/12/10	5	30.30	0	30.40	30.25	5	7,868	0.06%
2021/12/09	1	30.45	0	0.00	30.35	1	7,853	0.01%
2021/12/07	1.2	30.02	0	0.00	30.00	1.2	7,835	0.02%
2021/12/06	10	30.25	0	0.00	30.25	10	7,739	0.13%
2021/12/03	0	0.00	5	29.95	29.95	-5	7,715	-0.06%
2021/12/02	7.2	29.32	0	0.00	29.25	7.2	7,714	0.09%
2021/12/01	2	29.58	0	0.00	29.60	2	7,710	0.03%
2021/11/30	9	29.60	0	0.00	29.50	9	7,696	0.12%
2021/11/29	1	29.65	3	29.50	29.65	-2	7,594	-0.03%
2021/11/26	6	29.83	0	0.00	29.65	6	7,539	0.08%
2021/11/25	8.2	30.01	0	0.00	30.00	8.2	7,504	0.11%
2021/11/24	0	0.00	1	30.00	30.10	-1	7,514	-0.01%
2021/11/23	8	30.04	0	0.00	29.90	8	7,562	0.11%
2021/11/22	5.1	30.29	5	30.25	30.15	0.1	7,486	0.00%
2021/11/19	17.1	30.23	21	30.28	30.10	-3.9	7,413	-0.05%
2021/11/18	17.2	30.67	8	30.57	30.50	9.2	7,288	0.13%
2021/11/17	1.2	31.80	1	31.80	31.70	0.2	7,033	0.00%
2021/11/16	21	31.21	0	0.00	31.15	21	6,964	0.30%
2021/11/15	18.2	31.18	25.7	31.24	31.20	-7.5	6,874	-0.11%
2021/11/12	2	33.55	11	33.41	33.55	-9	6,410	-0.14%
2021/11/11	0	0.00	20	33.45	33.25	-20	6,493	-0.31%
2021/11/10	0	33.00	61	32.85	33.05	-61	6,621	-0.92%
2021/11/09	3	32.20	0	0.00	32.25	3	6,867	0.04%
2021/11/08	10	32.35	10	32.45	32.25	0	7,240	0.00%
2021/11/03	10	31.85	3	31.87	32.00	7	7,202	0.10%
2021/11/02	10.3	31.76	0	0.00	31.60	10.3	7,169	0.14%
2021/11/01	3.2	31.49	3	31.53	31.60	0.2	7,064	0.00%
2021/10/29	5	31.06	2	30.98	31.00	3	6,989	0.04%
2021/10/27	2.2	30.85	0	0.00	30.90	2.2	6,956	0.03%
2021/10/26	3	30.85	20	31.05	30.85	-17	6,981	-0.24%
2021/10/25	0	0.00	2	30.50	30.55	-2	6,947	-0.03%
2021/10/22	1	30.50	0.3	30.45	30.40	0.7	7,048	0.01%
2021/10/21	1	30.75	0.2	30.60	30.45	0.8	7,083	0.01%
2021/10/20	4	30.70	5	30.82	30.85	-1	6,955	-0.01%
2021/10/19	0	0.00	1	30.55	30.15	-1	6,885	-0.01%
2021/10/18	1	30.65	2	30.75	30.00	-1	6,848	-0.01%
2021/10/15	1.2	30.10	1	30.30	30.30	0.2	6,962	0.00%
2021/10/14	1	30.05	0	0.00	29.90	1	7,036	0.01%
2021/10/13	1	30.10	2	30.15	30.40	-1	7,032	-0.01%
2021/10/12	3	30.08	15	30.09	29.90	-12	7,006	-0.17%
2021/10/08	4	29.55	1	29.60	29.65	3	6,844	0.04%
2021/10/07	10	29.00	10	29.00	29.00	0	6,811	0.00%
2021/10/06	10	28.80	15	28.82	28.75	-5	6,902	-0.07%
2021/10/04	0.2	27.95	0	0.00	27.85	0.2	7,330	0.00%
2021/10/01	11.2	28.15	0	0.00	28.35	11.2	7,387	0.15%
2021/09/29	5	28.62	3	28.60	28.75	2	7,755	0.03%
2021/09/28	1.1	29.10	1	29.05	29.10	0.1	7,794	0.00%
2021/09/24	0	0.00	2	28.65	28.70	-2	7,923	-0.03%
2021/09/22	4.1	28.46	5	28.80	28.70	-0.9	8,067	-0.01%
2021/09/17	5	28.45	0	0.00	28.75	5	7,988	0.06%
2021/09/16	4.2	28.81	0	0.00	28.75	4.2	8,021	0.05%
2021/09/15	3	28.98	21	29.10	29.25	-18	8,042	-0.22%
2021/09/13	5	28.55	0	0.00	28.50	5	7,927	0.06%
2021/09/10	0	0.00	9	28.88	28.80	-9	7,954	-0.11%
2021/09/09	4	27.76	0	0.00	27.80	4	7,923	0.05%
2021/09/08	4.2	27.95	1	27.85	27.80	3.2	7,947	0.04%
2021/09/07	11	28.40	0	0.00	28.40	11	7,956	0.14%
2021/09/06	2	28.75	10	28.80	28.70	-8	7,949	-0.10%
2021/09/03	1.3	29.33	0	0.00	29.35	1.3	7,868	0.02%
2021/09/01	1	29.65	1	29.70	29.75	0	7,887	0.00%
2021/08/30	2	29.90	0	0.00	29.80	2	8,070	0.02%
2021/08/27	1	30.00	1	29.85	29.85	0	8,065	0.00%
2021/08/26	0.2	29.35	0	0.00	29.35	0.2	8,071	0.00%
2021/08/25	0.2	29.20	0	0.00	29.20	0.2	8,142	0.00%
2021/08/24	1	29.05	4	29.14	29.05	-3	8,198	-0.04%
2021/08/23	0	0.00	13	29.22	29.30	-13	8,299	-0.16%
2021/08/20	0	0.00	2	28.75	28.80	-2	8,314	-0.02%
2021/08/18	1	28.40	0.1	29.00	29.25	0.9	8,350	0.01%
2021/08/17	5	28.93	0	0.00	28.85	5	8,385	0.06%
2021/08/16	0	0.00	2	30.00	29.60	-2	8,321	-0.02%
2021/08/13	49.2	31.09	45	30.98	30.75	4.2	8,186	0.05%
2021/08/12	7	31.08	7	30.97	31.15	0	7,875	0.00%
2021/08/11	0	0.00	2	29.75	29.40	-2	7,649	-0.03%
2021/08/06	0	0.00	1	30.25	30.25	-1	8,315	-0.01%
2021/08/05	0	0.00	3	30.20	30.15	-3	8,602	-0.03%
2021/08/04	1	30.10	0	0.00	30.30	1	9,085	0.01%
2021/08/03	2	29.75	0	0.00	29.70	2	9,318	0.02%
2021/08/02	0.2	29.85	0	0.00	29.90	0.2	9,419	0.00%
2021/07/30	1	29.50	0	0.00	29.50	1	9,546	0.01%
2021/07/29	2	29.45	10	29.55	29.75	-8	9,713	-0.08%
2021/07/28	5	29.30	10	29.30	29.30	-5	9,813	-0.05%
2021/07/26	6	29.71	0	0.00	29.75	6	10,347	0.06%
2021/07/23	1	29.45	18	29.38	29.30	-17	10,519	-0.16%
2021/07/22	6	29.29	0	0.00	29.25	6	10,649	0.06%
2021/07/21	9.4	30.61	16	30.42	30.35	-6.6	10,715	-0.06%
2021/07/20	19	31.13	0	0.00	31.00	19	10,631	0.18%
2021/07/19	2.2	31.40	7	31.43	31.50	-4.8	10,664	-0.05%
2021/07/16	2	31.98	0	0.00	31.95	2	11,097	0.02%
2021/07/14	1.2	31.94	1.1	32.19	31.90	0.1	11,850	0.00%
2021/07/13	9	32.49	19	32.18	32.15	-10	12,121	-0.08%
2021/07/12	17.2	32.24	0	0.00	32.05	17.2	12,257	0.14%
2021/07/09	19	32.40	13	32.14	32.45	6	12,282	0.05%
2021/07/08	4	31.83	7	31.66	31.65	-3	12,636	-0.02%
2021/07/07	27.4	31.38	5.6	31.44	31.30	21.8	12,999	0.17%
2021/07/06	23	31.96	13.1	31.90	31.95	9.9	13,254	0.07%
2021/07/05	10	30.98	0.5	31.11	31.15	9.5	13,198	0.07%
2021/07/02	0	0.00	1	30.65	30.60	-1	13,335	-0.01%
2021/07/01	2.2	30.66	0.5	30.80	30.55	1.7	13,533	0.01%
2021/06/29	0.2	30.65	4	30.54	30.60	-3.8	13,985	-0.03%
2021/06/28	1.2	30.52	1	30.65	30.60	0.2	14,395	0.00%
2021/06/25	8	30.54	1	30.90	30.50	7	14,954	0.05%
2021/06/24	3.3	30.51	5	30.65	30.75	-1.7	15,883	-0.01%
2021/06/23	5.2	30.29	0	0.00	30.25	5.2	16,208	0.03%
2021/06/22	0	0.00	1	30.05	29.90	-1	16,617	-0.01%
2021/06/21	4	29.78	1	29.85	29.75	3	16,771	0.02%
2021/06/18	1	30.25	0	0.00	30.10	1	17,023	0.01%
2021/06/16	11.5	29.93	0	0.00	29.55	11.5	17,257	0.07%
2021/06/15	1.2	30.07	0	0.00	30.30	1.2	17,309	0.01%
2021/06/11	1	30.05	0	0.00	30.05	1	17,378	0.01%
2021/06/10	2	29.90	2	29.95	30.10	0	17,515	0.00%
2021/06/09	5	29.90	0	0.00	29.90	5	17,581	0.03%
2021/06/07	110	29.59	2.1	30.19	29.95	107.9	17,826	0.61%	大買/鉅額交易
2021/06/04	1	31.00	0	0.00	31.00	1	17,771	0.01%
2021/06/03	0	0.00	3	30.90	31.00	-3	17,894	-0.02%
2021/06/02	8	30.31	0	0.00	30.50	8	18,106	0.04%
2021/05/31	2	30.93	6	30.55	30.70	-4	18,334	-0.02%
2021/05/28	5.2	30.34	0	0.00	30.15	5.2	18,468	0.03%
2021/05/26	5.1	29.85	2	30.20	30.15	3.1	19,901	0.02%
2021/05/25	2	29.95	6	30.08	30.00	-4	20,179	-0.02%
2021/05/24	1.2	28.64	0	0.00	29.25	1.2	20,225	0.01%
2021/05/20	2.7	28.63	0	0.00	28.55	2.7	20,304	0.01%
2021/05/19	4	28.78	10	29.00	29.10	-6	20,264	-0.03%
2021/05/18	13	28.67	1	28.95	29.00	12	20,194	0.06%
2021/05/17	7	26.61	1	26.25	26.40	6	20,191	0.03%
2021/05/14	8	29.66	6	30.09	29.00	2	20,192	0.01%
2021/05/13	12	28.82	28	29.12	29.45	-16	20,296	-0.08%
2021/05/12	30	31.23	19	31.46	29.75	11	20,617	0.05%
2021/05/11	6	32.70	2	31.50	31.60	4	20,316	0.02%
2021/05/10	6	34.32	5	34.26	34.25	1	20,280	0.00%
2021/05/07	18	33.91	0	0.00	34.65	18	20,649	0.09%
2021/05/06	0	0.00	3	32.82	32.95	-3	20,804	-0.01%
2021/05/05	2	33.30	11	32.89	32.80	-9	21,078	-0.04%
2021/05/04	11.6	33.56	3.1	32.63	32.95	8.5	21,597	0.04%
2021/05/03	10	35.31	17	34.79	34.45	-7	21,508	-0.03%
2021/04/29	6	36.48	1	36.50	36.40	5	21,402	0.02%
2021/04/28	2	35.93	5	36.20	36.10	-3	21,304	-0.01%
2021/04/27	8	35.79	2.1	36.39	35.85	5.9	21,562	0.03%
2021/04/26	7	36.06	8	36.14	36.20	-1	21,556	0.00%
2021/04/23	20.3	35.91	3	36.07	35.95	17.3	21,587	0.08%
2021/04/22	32.2	36.98	29	36.74	35.95	3.2	21,581	0.01%
2021/04/21	31	38.01	19	37.75	38.05	12	21,139	0.06%
2021/04/20	34	36.17	28.3	36.44	36.85	5.7	20,848	0.03%
2021/04/19	18	35.37	7	35.65	35.55	11	20,669	0.05%
2021/04/16	21	34.12	4	33.91	34.40	17	20,450	0.08%
2021/04/15	3	33.53	1	33.65	33.55	2	20,507	0.01%
2021/04/14	22	33.50	15	33.39	33.25	7	20,490	0.03%
2021/04/13	2	34.98	4	35.00	34.85	-2	20,289	-0.01%
2021/04/12	16	35.28	42	34.95	35.55	-26	20,074	-0.13%
2021/04/09	1	34.40	5	34.65	34.20	-4	20,143	-0.02%
2021/04/08	2	34.20	2	34.40	34.40	0	20,148	0.00%
2021/04/07	2	33.70	1	33.85	34.40	1	20,061	0.00%
2021/04/06	13	33.67	15	33.62	33.50	-2	20,166	-0.01%
2021/04/01	56	33.76	9	33.35	33.45	47	20,616	0.23%
2021/03/31	15	34.15	15	34.17	34.25	0	20,691	0.00%
2021/03/30	54	32.83	114	33.18	33.70	-60	20,291	-0.30%	大賣/
2021/03/29	39	33.08	77	32.60	32.85	-38	19,854	-0.19%
2021/03/26	30	30.85	80	31.31	30.75	-50	19,058	-0.26%
2021/03/25	57	31.03	15	30.90	31.10	42	19,119	0.22%
2021/03/24	3	30.25	5	30.34	30.25	-2	20,082	-0.01%
2021/03/23	31	30.82	31	30.59	30.80	0	20,283	0.00%
2021/03/22	55	30.25	122	30.09	30.60	-67	20,104	-0.33%	大賣/
2021/03/19	24	29.62	15	29.73	29.65	9	20,035	0.04%
2021/03/18	29	29.64	28	29.53	29.70	1	20,072	0.00%
2021/03/17	2	29.18	2	29.20	29.15	0	20,141	0.00%
2021/03/16	44.2	29.23	0	0.00	29.25	44.2	20,266	0.22%
2021/03/15	40	29.28	2	29.35	29.30	38	20,348	0.19%
2021/03/12	6	29.68	0	0.00	29.60	6	20,569	0.03%
2021/03/11	32	29.75	25	29.88	29.70	7	21,248	0.03%
2021/03/10	3	29.25	4	29.45	29.65	-1	22,156	0.00%
2021/03/08	11	28.70	10	28.80	28.70	1	22,364	0.00%
2021/03/05	25	29.55	0	0.00	29.45	25	22,239	0.11%
2021/03/04	1	30.00	1	29.80	29.85	0	22,448	0.00%
2021/03/03	12	29.74	12	30.01	30.20	0	22,374	0.00%
2021/03/02	30	31.24	27	31.58	29.60	3	22,208	0.01%
2021/02/26	18	30.23	61	29.81	30.55	-43	21,313	-0.20%
2021/02/25	77	29.86	3	30.08	30.20	74	21,061	0.35%
2021/02/24	17	29.44	5	29.42	29.25	12	20,892	0.06%
2021/02/23	15	29.26	2	29.20	29.25	13	20,855	0.06%
2021/02/22	2	29.05	5	29.12	29.30	-3	21,031	-0.01%
2021/02/19	6	28.35	11	28.48	28.45	-5	21,000	-0.02%
2021/02/18	2	28.30	1	28.45	28.35	1	21,202	0.00%
2021/02/17	2	28.35	1	28.20	28.20	1	21,471	0.00%
2021/02/05	11	28.76	9	28.45	28.35	2	21,551	0.01%
2021/02/04	8	29.32	3	29.40	29.35	5	21,889	0.02%
2021/02/03	6	29.75	12	29.52	29.70	-6	21,666	-0.03%
2021/02/02	0	28.50	8	28.49	28.45	-8	21,157	-0.04%
2021/02/01	4	28.48	0	0.00	28.25	4	20,955	0.02%
2021/01/29	17	29.27	31	29.13	28.65	-14	20,698	-0.07%
2021/01/28	10	28.93	20	29.25	29.20	-10	20,230	-0.05%
2021/01/27	38	29.32	22	29.46	29.30	16	19,928	0.08%
2021/01/26	11	28.80	28.5	29.08	29.00	-17.5	19,458	-0.09%
2021/01/25	6.3	27.43	7	27.66	27.95	-0.8	18,812	0.00%
2021/01/22	1.3	26.78	7	26.97	27.30	-5.7	18,572	-0.03%
2021/01/21	5	26.68	1	26.55	26.55	4	18,374	0.02%
2021/01/20	7.2	25.98	8.6	26.54	26.05	-1.4	18,264	-0.01%
2021/01/19	11	27.52	40	27.90	27.25	-29	17,872	-0.16%
2021/01/18	46	26.68	25	27.05	27.65	21	17,741	0.12%
2021/01/15	4.3	28.21	252.5	27.80	27.70	-248.2	17,549	-1.41%	大賣/鉅額交易
2021/01/14	252	28.11	1	28.20	28.25	251	17,397	1.44%	大買/鉅額交易
2021/01/13	13	28.03	0	0.00	27.95	13	17,307	0.08%
2021/01/12	15.3	28.23	738	28.02	27.70	-722.7	17,157	-4.21%	大賣/鉅額交易
2021/01/11	14	28.49	3	28.38	28.60	11	16,925	0.06%
2021/01/08	13	28.13	608	28.08	28.00	-595	16,791	-3.54%	大賣/鉅額交易
2021/01/07	14	29.00	26.5	29.26	28.75	-12.5	16,496	-0.08%
2021/01/06	14	29.52	14	28.89	28.85	0	16,243	0.00%
2021/01/05	15.5	29.20	2	29.18	29.20	13.5	15,862	0.09%
2021/01/04	112	29.93	127	29.94	29.30	-15	15,667	-0.10%	大買/大賣/
2020/12/31	2	28.78	31	28.99	28.95	-29	15,254	-0.19%
2020/12/30	0	0.00	9	28.59	28.50	-9	14,998	-0.06%
2020/12/29	19	28.63	26	28.42	28.50	-7	14,895	-0.05%
2020/12/28	78.2	28.82	17.5	28.85	29.05	60.7	14,549	0.42%
2020/12/25	18	27.41	24	27.43	27.85	-6	13,866	-0.04%
2020/12/24	13	26.58	0	0.00	26.55	13	13,378	0.10%
2020/12/23	4	26.48	4	26.68	26.50	0	13,382	0.00%
2020/12/22	20	27.00	1	26.75	26.35	19	13,307	0.14%
2020/12/21	28.5	27.00	18	26.90	26.90	10.5	13,149	0.08%
2020/12/18	1,168	28.24	625	28.72	27.25	543	12,771	4.25%	大買/大賣/鉅額交易
2020/12/17	429	27.01	33	26.79	27.45	396	11,400	3.47%	大買/鉅額交易
2020/12/16	400	26.80	5	26.77	26.60	395	11,046	3.58%	大買/鉅額交易
2020/12/15	20	26.63	11	26.38	26.35	9	10,945	0.08%
2020/12/14	5	26.45	3	26.42	26.45	2	10,820	0.02%
2020/12/11	8	26.23	0	0.00	26.00	8	10,828	0.07%
2020/12/10	21	26.13	0	0.00	26.05	21	10,675	0.20%
2020/12/09	11.2	26.41	5	26.36	26.65	6.2	10,476	0.06%
2020/12/08	4.2	25.77	38	26.09	26.05	-33.8	10,338	-0.33%
2020/12/07	28	26.43	17	26.21	25.95	11	10,089	0.11%
2020/12/04	149.2	26.09	122	26.05	26.75	27.2	9,398	0.29%	大買/大賣/
2020/12/03	1	24.20	7	24.59	24.85	-6	8,515	-0.07%
2020/12/02	5	24.19	2	24.08	24.30	3	8,753	0.03%
2020/12/01	8	23.56	5	23.66	23.85	3	9,240	0.03%
2020/11/30	19	23.73	5	23.60	23.50	14	9,303	0.15%
2020/11/26	1	22.60	3	22.73	22.80	-2	8,808	-0.02%
2020/11/25	1	22.70	60	22.70	22.75	-59	8,779	-0.67%
2020/11/24	0	0.00	7	22.50	22.65	-7	8,602	-0.08%
2020/11/23	7	22.56	6	22.42	22.60	1	8,485	0.01%
2020/11/19	4	21.51	0	0.00	21.50	4	8,265	0.05%
2020/11/18	3	21.77	1	21.65	21.70	2	8,107	0.02%
2020/11/17	11	21.45	34	21.37	21.50	-23	8,033	-0.29%
2020/11/16	33	21.08	11	21.26	21.35	22	7,940	0.28%
2020/11/13	2	20.60	23	20.55	20.70	-21	7,761	-0.27%
2020/11/12	27	20.43	10	20.78	20.50	17	7,722	0.22%
2020/11/11	0	0.00	11	19.75	19.80	-11	7,174	-0.15%
2020/11/05	1	19.15	0	0.00	19.15	1	7,029	0.01%
2020/10/29	1	19.00	0	0.00	19.05	1	7,266	0.01%
2020/10/23	0	0.00	5	19.30	19.30	-5	7,301	-0.07%
2020/10/22	1	19.05	1	19.25	19.25	0	7,311	0.00%
2020/10/21	0	0.00	2	19.10	19.10	-2	7,377	-0.03%
2020/10/19	0	0.00	2	19.00	19.00	-2	7,483	-0.03%
2020/10/16	2	18.95	0	0.00	18.85	2	7,583	0.03%
2020/10/15	1	19.00	20	18.95	19.00	-19	7,653	-0.25%
2020/10/14	1	18.90	0	0.00	18.80	1	7,667	0.01%
2020/10/13	0	0.00	3	18.97	18.85	-3	7,650	-0.04%
2020/10/08	3	19.10	3	19.33	19.20	0	7,606	0.00%
2020/10/07	10	18.95	1	18.80	18.95	9	7,539	0.12%
2020/10/06	10	18.80	1	18.70	18.75	9	7,555	0.12%
2020/09/30	0	0.00	1	18.45	18.50	-1	7,606	-0.01%
2020/09/29	0	0.00	1	18.30	18.30	-1	7,637	-0.01%
2020/09/28	7	18.39	17	18.61	18.45	-10	7,706	-0.13%
2020/09/25	11	18.14	1	18.15	18.10	10	7,742	0.13%
2020/09/24	6	18.30	0	0.00	18.35	6	7,678	0.08%
2020/09/23	15	19.07	25	19.03	18.90	-10	7,626	-0.13%
2020/09/22	1	19.25	0	0.00	19.25	1	7,574	0.01%
2020/09/21	1	19.60	0	0.00	19.55	1	7,563	0.01%
2020/09/18	10	19.80	10	19.70	19.60	0	7,548	0.00%
2020/09/17	3	19.68	1	19.75	19.75	2	7,595	0.03%
2020/09/16	0	0.00	7	19.73	20.00	-7	7,555	-0.09%
2020/09/15	1	19.40	2	19.38	19.40	-1	7,400	-0.01%
2020/09/14	0	0.00	1	19.55	19.55	-1	7,369	-0.01%
2020/09/10	3	19.70	3	19.68	19.50	0	7,280	0.00%
2020/09/09	6	19.57	5	19.75	19.80	1	7,207	0.01%
2020/09/08	11	20.03	7	20.06	19.90	4	7,137	0.06%
2020/09/07	11	20.28	18	20.44	20.20	-7	6,994	-0.10%
2020/09/04	249	19.53	271	19.81	20.00	-22	6,565	-0.34%	大買/大賣/
2020/09/03	6	18.88	3	19.13	19.30	3	5,979	0.05%
2020/09/01	0	0.00	3	18.60	18.65	-3	5,857	-0.05%
2020/08/31	2	18.75	0	0.00	18.60	2	5,893	0.03%
2020/08/28	0	0.00	5	18.66	18.70	-5	5,904	-0.08%
2020/08/27	5	18.91	0	0.00	18.70	5	6,005	0.08%
2020/08/26	14.3	19.00	1	18.90	19.10	13.3	5,930	0.22%
2020/08/25	15	19.19	15	19.26	18.95	0	5,909	0.00%
2020/08/24	1	19.15	7	19.09	19.15	-6	5,801	-0.10%
2020/08/21	30	18.55	6	18.70	18.75	24	5,710	0.42%
2020/08/20	7	18.26	5	18.25	18.20	2	5,652	0.04%
2020/08/19	0	0.00	2	18.98	19.30	-2	5,462	-0.04%
2020/08/18	33	19.00	18	19.06	18.75	15	5,268	0.28%
2020/08/17	2	18.70	4	18.69	18.70	-2	5,065	-0.04%
2020/08/14	1	18.20	0	0.00	18.15	1	4,977	0.02%
2020/08/13	0	0.00	4	18.05	18.00	-4	5,006	-0.08%
2020/08/12	1	17.95	3	17.93	18.00	-2	5,027	-0.04%
2020/08/11	2	17.98	9	17.95	18.05	-7	5,041	-0.14%
2020/08/10	2	18.25	22	18.13	18.25	-20	5,027	-0.40%
2020/08/06	12	17.91	0	0.00	17.80	12	4,965	0.24%
2020/08/05	10	17.65	0	0.00	17.65	10	4,973	0.20%
2020/08/04	6	17.20	2	17.30	17.40	4	4,988	0.08%
2020/08/03	1	17.00	0	0.00	16.95	1	5,173	0.02%
2020/07/31	5	16.80	1	16.85	16.75	4	5,220	0.08%
2020/07/30	0	0.00	20	16.80	16.90	-20	5,293	-0.38%
2020/07/29	5	16.80	2	16.80	16.75	3	5,491	0.05%
2020/07/28	6	16.70	0	0.00	16.50	6	5,586	0.11%
2020/07/27	2	16.80	111	16.85	16.75	-109	5,688	-1.92%	大賣/鉅額交易
2020/07/24	2	17.40	2	17.20	17.25	0	5,665	0.00%
2020/07/23	11	17.77	1	17.85	17.75	10	5,690	0.18%
2020/07/22	0	0.00	5	18.55	18.55	-5	5,680	-0.09%
2020/07/21	1.4	18.42	4	18.55	18.35	-2.7	5,608	-0.05%
2020/07/17	0	0.00	5	18.35	18.30	-5	5,601	-0.09%
2020/07/16	3	18.35	0	0.00	18.35	3	5,670	0.05%
2020/07/15	3	18.32	0	0.00	18.35	3	5,715	0.05%
2020/07/14	2	18.35	0	0.00	18.30	2	5,791	0.03%
2020/07/10	1	18.55	0	0.00	18.25	1	5,942	0.02%
2020/07/09	23	18.88	0	0.00	18.60	23	5,945	0.39%
2020/07/08	0	0.00	24	18.66	18.75	-24	5,935	-0.40%
2020/07/07	5	18.68	13	18.76	18.60	-8	5,920	-0.14%
2020/07/06	2.3	18.52	21	18.54	18.55	-18.7	5,935	-0.32%
2020/07/03	4	17.95	0	0.00	18.00	4	5,996	0.07%
2020/07/02	3	17.95	0	0.00	17.95	3	6,069	0.05%
2020/06/30	2	17.78	0	0.00	17.65	2	6,247	0.03%
2020/06/24	12	18.01	9	17.90	17.90	3	6,292	0.05%
2020/06/23	0	0.00	2	17.55	17.65	-2	6,292	-0.03%
2020/06/22	2	17.70	2	17.65	17.60	0	6,337	0.00%
2020/06/19	1	17.45	0	0.00	17.40	1	6,371	0.02%
2020/06/18	1	17.45	82	17.45	17.35	-81	6,368	-1.27%
2020/06/16	1	17.45	10	17.50	17.50	-9	6,477	-0.14%
2020/06/15	11	17.39	2	17.25	17.20	9	6,663	0.14%
2020/06/12	22	16.88	11	17.08	17.35	11	6,710	0.16%
2020/06/11	6	17.79	40	17.85	17.40	-34	6,715	-0.51%
2020/06/10	40	18.30	4	18.16	18.05	36	6,679	0.54%
2020/06/09	2	17.73	0	0.00	17.70	2	6,669	0.03%
2020/06/05	0	0.00	1	17.35	17.35	-1	6,654	-0.02%
2020/06/04	6	17.28	5	17.23	17.30	1	6,701	0.01%
2020/06/03	5	17.20	8	17.11	17.20	-3	6,726	-0.04%
2020/06/02	1	16.75	3	16.85	16.85	-2	6,604	-0.03%
2020/05/29	4	16.70	0	0.00	16.60	4	6,587	0.06%
2020/05/26	1	16.55	1	16.70	16.60	0	6,729	0.00%
2020/05/25	2	16.45	1	16.50	16.65	1	6,765	0.01%
2020/05/22	2	16.58	0	0.00	16.50	2	6,793	0.03%
2020/05/21	0	0.00	14	16.89	16.85	-14	6,809	-0.21%
2020/05/20	1	16.75	10	16.68	16.80	-9	6,766	-0.13%
2020/05/18	5	16.10	0	0.00	16.10	5	6,684	0.07%
2020/05/14	2	16.30	20	16.60	16.20	-18	6,621	-0.27%
2020/05/13	1	16.60	0	0.00	16.70	1	6,553	0.02%
2020/05/12	11	16.75	0	0.00	16.70	11	6,518	0.17%
2020/05/11	22	16.75	0	0.00	16.65	22	6,488	0.34%
2020/05/08	1	16.70	0	0.00	16.60	1	6,413	0.02%
2020/05/07	0	0.00	10	17.15	17.05	-10	6,207	-0.16%
2020/05/06	20	16.84	3	16.70	16.80	17	6,148	0.28%
2020/05/05	25	17.17	15	17.17	17.15	10	6,083	0.16%
2020/05/04	12	16.68	0	0.00	16.65	12	5,930	0.20%
2020/04/30	20.4	17.05	10	17.05	16.95	10.4	5,868	0.18%
2020/04/29	20	16.65	1	16.60	16.65	19	5,794	0.33%
2020/04/27	0.4	16.30	0	0.00	16.30	0.4	5,954	0.01%
2020/04/23	20	15.85	0	0.00	16.05	20	5,906	0.34%
2020/04/22	0	0.00	2	15.48	15.65	-2	5,840	-0.03%
2020/04/21	1	15.90	0	0.00	15.70	1	5,827	0.02%
2020/04/20	1	16.30	0	0.00	16.30	1	5,794	0.02%
2020/04/10	1	16.25	0	0.00	16.20	1	5,589	0.02%
2020/04/09	3	16.22	1	16.05	16.10	2	5,586	0.04%
2020/04/08	0	0.00	2	16.03	16.10	-2	5,506	-0.04%
2020/04/07	0	0.00	30.2	15.40	15.45	-30.2	5,353	-0.56%
2020/04/01	5	15.51	1	15.15	15.45	4	5,270	0.08%
2020/03/30	30	14.90	0	0.00	15.10	30	5,263	0.57%
2020/03/27	0	0.00	40	15.15	15.10	-40	5,654	-0.71%
2020/03/25	1	14.90	10	15.03	14.90	-9	6,268	-0.14%
2020/03/24	0	0.00	1	14.35	14.35	-1	6,298	-0.02%
2020/03/23	0	0.00	3	13.75	13.85	-3	6,358	-0.05%
2020/03/20	41	13.81	0	0.00	14.25	41	6,392	0.64%
2020/03/19	5	13.80	0	0.00	13.50	5	6,331	0.08%
2020/03/18	0	0.00	15	15.55	14.95	-15	6,188	-0.24%
2020/03/17	0	0.00	39	15.35	15.30	-39	6,267	-0.62%
2020/03/16	0	0.00	9	15.85	15.85	-9	6,256	-0.14%
2020/03/13	1	15.60	0	0.00	16.00	1	6,253	0.02%
2020/03/12	16	17.43	1	17.45	17.10	15	6,174	0.24%
2020/03/11	0.2	18.05	1	18.30	18.05	-0.8	6,082	-0.01%
2020/03/10	7.4	18.05	0	0.00	18.15	7.4	6,105	0.12%
2020/03/09	11	18.27	0	0.00	18.15	11	6,020	0.18%
2020/03/06	3	18.82	2	18.85	18.80	1	5,927	0.02%
2020/03/05	3	19.02	0	0.00	19.00	3	5,997	0.05%
2020/03/04	0.2	18.85	0	0.00	18.90	0.2	6,001	0.00%
2020/03/03	50	18.95	0	0.00	18.85	50	6,021	0.83%
2020/03/02	1	18.40	11	18.40	18.40	-10	6,040	-0.17%
2020/02/27	21	18.81	2	18.85	18.75	19	6,019	0.32%
2020/02/26	5	19.25	0	0.00	19.25	5	5,927	0.08%
2020/02/25	1	19.35	0	0.00	19.35	1	5,904	0.02%
2020/02/24	21	19.60	2	19.70	19.55	19	5,909	0.32%
2020/02/21	1	19.85	36	19.91	19.85	-35	5,867	-0.60%
2020/02/20	3	19.95	3	20.00	19.90	0	5,884	0.00%
2020/02/19	5	19.88	110	19.88	19.85	-105	5,881	-1.79%	大賣/鉅額交易
2020/02/18	1	19.90	0	0.00	19.85	1	5,903	0.02%
2020/02/17	0	0.00	3	20.00	19.95	-3	5,946	-0.05%
2020/02/13	0	0.00	7	20.20	20.10	-7	6,042	-0.12%
2020/02/12	5.3	19.95	1	20.00	20.10	4.3	6,196	0.07%
2020/02/11	1	19.95	0	0.00	19.95	1	6,277	0.02%
2020/02/10	1	19.80	1	20.05	20.00	0	6,305	0.00%
2020/02/07	1	20.05	1	19.95	20.05	0	6,399	0.00%
2020/02/06	0	0.00	1	20.20	20.20	-1	6,417	-0.02%
2020/02/05	0	0.00	2	20.05	20.05	-2	6,458	-0.03%
2020/02/04	2	19.98	2	20.05	20.05	0	6,526	0.00%
2020/02/03	25	19.44	0	0.00	19.80	25	6,589	0.38%
2020/01/31	3	20.13	10	20.10	20.20	-7	6,832	-0.10%
2020/01/30	8	19.96	2	20.10	19.75	6	6,841	0.09%
2020/01/20	0	0.00	8	21.55	21.55	-8	6,660	-0.12%
2020/01/17	0	0.00	4	21.53	21.50	-4	6,722	-0.06%
2020/01/15	1	21.35	1	21.40	21.25	0	6,894	0.00%
2020/01/14	0	0.00	6	21.43	21.45	-6	7,103	-0.08%
2020/01/13	0	0.00	1	21.15	21.15	-1	7,151	-0.01%
2020/01/10	1	21.05	8	21.15	21.05	-7	7,310	-0.10%
2020/01/09	2	20.90	0	0.00	20.90	2	7,312	0.03%
2020/01/08	2	20.63	2	20.65	20.60	0	7,389	0.00%
2020/01/07	12	21.03	0	0.00	20.85	12	7,445	0.16%
2020/01/06	4	20.94	0	0.00	20.90	4	7,478	0.05%
2020/01/03	1	21.20	4	21.20	21.15	-3	7,519	-0.04%
2020/01/02	0.3	21.20	1.1	21.25	21.30	-0.8	7,574	-0.01%
2019/12/31	7	21.13	0	0.00	21.30	7	7,672	0.09%
2019/12/30	9	21.35	0	0.00	21.20	9	7,839	0.11%
2019/12/27	0	0.00	0.2	21.35	21.35	-0.2	7,843	0.00%
2019/12/26	0	0.00	1	21.50	21.40	-1	7,958	-0.01%
2019/12/25	1	21.60	5	21.65	21.65	-4	8,196	-0.05%
2019/12/24	5	21.24	4	21.30	21.45	1	8,159	0.01%
2019/12/23	1	21.05	0.5	20.85	20.85	0.5	8,026	0.01%
2019/12/20	0	0.00	4	21.24	20.80	-4	7,671	-0.05%
2019/12/19	24	21.04	0	0.00	20.80	24	7,354	0.33%
2019/12/18	3	20.98	0	0.00	21.00	3	7,373	0.04%
2019/12/17	3	21.10	0	0.00	21.10	3	7,370	0.04%
2019/12/16	2.3	21.17	5	21.35	21.15	-2.7	7,328	-0.04%
2019/12/13	2	21.13	0	0.00	21.10	2	7,297	0.03%
2019/12/12	3	21.08	0	0.00	21.10	3	7,341	0.04%
2019/12/11	6	21.27	1	21.25	21.20	5	7,241	0.07%
2019/12/10	0.3	21.35	1	21.50	21.40	-0.7	7,221	-0.01%
2019/12/09	6.3	21.59	3	21.52	21.35	3.3	7,202	0.05%
2019/12/06	3.3	21.84	0	0.00	21.70	3.3	7,219	0.05%
2019/12/05	8	21.88	0	0.00	21.75	8	7,309	0.11%
2019/12/03	3	21.82	3	21.83	21.90	0	7,781	0.00%
2019/12/02	1	21.65	1	22.05	21.65	0	8,280	0.00%
2019/11/29	1	22.10	0	0.00	22.10	1	8,292	0.01%
2019/11/28	2	22.18	1	22.40	22.30	1	8,469	0.01%
2019/11/27	0	0.00	2	22.35	22.30	-2	8,679	-0.02%
2019/11/26	1.3	22.12	0	0.00	22.00	1.3	8,680	0.01%
2019/11/25	1	22.15	0	0.00	22.15	1	8,632	0.01%
2019/11/22	0	0.00	12	22.30	22.25	-12	8,612	-0.14%
2019/11/21	1	22.20	0	0.00	22.15	1	8,599	0.01%
2019/11/19	1	22.30	20	22.35	22.35	-19	8,592	-0.22%
2019/11/18	6	22.35	0	0.00	22.50	6	8,578	0.07%
2019/11/15	2	22.50	2	22.53	22.25	0	8,560	0.00%
2019/11/12	1	22.30	0	0.00	22.80	1	8,517	0.01%
2019/11/11	0	0.00	7	22.21	22.10	-7	8,476	-0.08%
2019/11/08	4.3	22.72	0	0.00	22.65	4.3	8,352	0.05%
2019/11/07	0	0.00	1	23.00	23.05	-1	8,316	-0.01%
2019/11/06	20	23.10	7	23.01	23.00	13	8,306	0.16%
2019/11/05	0.3	22.80	0	0.00	22.85	0.3	8,183	0.00%
2019/11/01	12	22.85	4	23.05	22.90	8	8,104	0.10%
2019/10/31	1	22.90	0	0.00	22.85	1	8,034	0.01%
2019/10/30	5	22.90	5	23.00	22.80	0	7,919	0.00%
2019/10/29	6	22.64	0	0.00	22.40	6	7,622	0.08%
2019/10/25	1	22.35	0	0.00	22.40	1	7,571	0.01%
2019/10/23	0	0.00	1	22.75	22.75	-1	7,436	-0.01%
2019/10/22	1	22.75	1	22.70	22.60	0	7,373	0.00%
2019/10/21	2	22.30	7	22.25	22.35	-5	7,249	-0.07%
2019/10/18	1	21.85	0	0.00	22.05	1	7,227	0.01%
2019/10/17	0.3	21.70	1	21.75	21.75	-0.7	7,060	-0.01%
2019/10/16	1.3	21.60	0	0.00	21.75	1.3	7,084	0.02%
2019/10/15	3.3	21.96	0	0.00	21.75	3.3	7,075	0.05%
2019/10/14	1	22.25	4	22.30	22.15	-3	7,100	-0.04%
2019/10/09	0	0.00	2	22.05	22.05	-2	7,029	-0.03%
2019/10/08	3.3	21.96	91	21.90	21.90	-87.7	7,016	-1.25%
2019/10/07	1.3	22.14	2	22.15	22.15	-0.7	6,970	-0.01%
2019/10/04	3	22.10	0.4	22.00	22.10	2.6	6,860	0.04%
2019/10/03	0.3	21.75	0	0.00	21.75	0.3	6,664	0.00%
2019/10/02	1	21.95	2	21.90	21.90	-1	6,633	-0.02%
2019/10/01	80	21.80	81	21.80	21.85	-1	6,492	-0.02%
2019/09/26	0	0.00	6	21.79	21.50	-6	6,116	-0.10%
2019/09/24	10	21.30	2	21.40	21.25	8	5,835	0.14%
2019/09/23	0	0.00	8	21.35	21.40	-8	5,758	-0.14%
2019/09/20	5.3	21.00	3	20.98	21.10	2.3	5,663	0.04%
2019/09/18	1.3	21.00	1	21.05	21.05	0.3	5,574	0.01%
2019/09/16	1.3	21.12	0	0.00	21.05	1.3	5,469	0.02%
2019/09/12	7	21.36	0	0.00	21.15	7	5,411	0.13%
2019/09/10	5	21.20	5.1	21.20	21.15	-0.1	5,377	0.00%
2019/09/09	8	21.56	3	21.48	21.40	5	5,311	0.09%
2019/09/06	0.3	21.25	2	21.35	21.35	-1.7	5,345	-0.03%
2019/09/05	14	21.42	0	0.00	21.20	14	5,352	0.26%
2019/09/04	11	20.98	7	20.92	21.50	4	4,988	0.08%
2019/09/03	3	20.33	0	0.00	20.35	3	4,596	0.07%
2019/09/02	1	20.15	14	20.49	20.55	-13	4,536	-0.29%
2019/08/30	1	19.95	42	19.80	20.05	-41	4,428	-0.93%
2019/08/29	0	0.00	5	19.10	19.40	-5	4,205	-0.12%
2019/08/28	11.4	19.10	0	0.00	19.10	11.4	4,169	0.27%
2019/08/27	1	19.25	0	0.00	19.10	1	4,168	0.02%
2019/08/23	0.3	19.40	0	0.00	19.50	0.3	4,190	0.01%
2019/08/22	2.4	19.44	5	19.65	19.40	-2.6	4,230	-0.06%
2019/08/21	0	0.00	5	19.45	19.45	-5	4,265	-0.12%
2019/08/20	0.3	19.35	0	0.00	19.35	0.3	4,259	0.01%
2019/08/19	15.3	19.28	0	0.00	19.40	15.3	4,257	0.36%
2019/08/16	0.4	19.15	1	19.20	19.15	-0.7	4,242	-0.02%
2019/08/15	1	19.00	5	19.00	19.00	-4	4,202	-0.10%
2019/08/14	8	19.27	7	19.27	19.15	1	4,182	0.02%
2019/08/13	1	19.30	5	19.20	19.30	-4	4,150	-0.10%
2019/08/12	1	19.10	0	0.00	19.10	1	4,137	0.02%
2019/08/08	2	18.75	0	0.00	18.85	2	4,097	0.05%
2019/08/07	21	18.84	1	18.75	18.75	20	4,110	0.49%
2019/08/06	6	18.62	0	0.00	18.85	6	4,152	0.14%
2019/08/02	1	19.00	0	0.00	18.95	1	4,192	0.02%
2019/08/01	7	19.25	0	0.00	19.25	7	4,229	0.17%
2019/07/31	2	19.30	0	0.00	19.35	2	4,269	0.05%
2019/07/29	5	19.35	0	0.00	19.40	5	4,272	0.12%
2019/07/26	4	19.50	10	19.50	19.50	-6	4,216	-0.14%
2019/07/24	6	19.47	4	19.55	19.50	2	4,188	0.05%
2019/07/23	6	20.23	1	20.20	20.25	5	4,147	0.12%
2019/07/22	17	20.32	0	0.00	20.20	17	4,071	0.42%
2019/07/19	3	20.38	1	20.40	20.35	2	3,992	0.05%
2019/07/18	2	20.43	0	0.00	20.35	2	3,976	0.05%
2019/07/17	2.3	20.60	3	20.80	20.60	-0.7	3,934	-0.02%
2019/07/16	2	20.35	5	20.62	20.65	-3	3,862	-0.08%
2019/07/11	0.3	20.05	0	0.00	20.10	0.3	3,737	0.01%
2019/07/10	1	20.20	0	0.00	20.15	1	3,725	0.03%
2019/07/05	4	20.25	0	0.00	20.30	4	3,749	0.11%
2019/07/04	1	20.30	0	0.00	20.30	1	3,753	0.03%
2019/07/03	1	19.95	2	19.90	19.90	-1	3,740	-0.03%
2019/06/27	3	20.17	0	0.00	20.25	3	3,838	0.08%
2019/06/24	0	0.00	6	20.28	20.30	-6	3,891	-0.15%
2019/06/20	0.3	20.20	0	0.00	20.35	0.3	3,907	0.01%
2019/06/19	2	20.25	0	0.00	20.20	2	4,102	0.05%
2019/06/18	0.3	20.10	1	20.05	20.20	-0.7	4,086	-0.02%
2019/06/17	0	0.00	7	20.49	20.10	-7	4,090	-0.17%
2019/06/14	2	20.35	9	20.57	20.35	-7	4,075	-0.17%
2019/06/13	0	0.00	10	20.21	20.20	-10	4,016	-0.25%
2019/06/12	0	0.00	10	19.95	19.95	-10	3,970	-0.25%
2019/06/11	0	0.00	5	20.00	19.85	-5	3,966	-0.13%
2019/06/10	10	19.58	5	19.65	19.65	5	3,847	0.13%
2019/06/06	0	0.00	11	19.53	19.50	-11	3,832	-0.29%
2019/05/30	0.3	19.25	0	0.00	19.25	0.3	3,777	0.01%
2019/05/29	0	0.00	15	19.22	19.25	-15	3,795	-0.40%
2019/05/24	0	0.00	20	18.85	18.75	-20	3,766	-0.53%
2019/05/21	1	18.85	0	0.00	18.80	1	3,843	0.03%
2019/05/20	0.4	18.90	0	0.00	18.90	0.4	3,846	0.01%
2019/05/17	0	0.00	1	18.75	18.70	-1	3,836	-0.03%
2019/05/16	1	18.60	0	0.00	18.60	1	3,889	0.03%
2019/05/15	1	18.85	0	0.00	18.60	1	3,886	0.03%
2019/05/14	11	18.65	0	0.00	18.65	11	3,869	0.28%
2019/05/10	6	19.08	0	0.00	19.25	6	3,860	0.16%
2019/05/09	1	19.30	0	0.00	19.25	1	3,880	0.03%
2019/05/08	2	19.03	0	0.00	19.00	2	3,790	0.05%
2019/05/07	5	19.20	0	0.00	19.20	5	3,755	0.13%
2019/05/06	23	19.28	0	0.00	19.05	23	3,768	0.61%
2019/05/03	1	19.55	0	0.00	19.55	1	3,734	0.03%
2019/05/02	2.4	19.65	0	0.00	19.65	2.4	3,742	0.06%
2019/04/30	7	19.46	0	0.00	19.65	7	3,739	0.19%
2019/04/29	5	19.50	0	0.00	19.50	5	3,766	0.13%
2019/04/26	16	19.58	0	0.00	19.55	16	3,753	0.43%
2019/04/25	2	19.65	1	19.70	19.65	1	3,719	0.03%
2019/04/22	2	19.70	0	0.00	19.70	2	3,797	0.05%
2019/04/19	1	19.65	3	19.65	19.65	-2	3,765	-0.05%
2019/04/18	6	19.66	0	0.00	19.60	6	3,792	0.16%
2019/04/17	1	19.80	10	19.90	19.85	-9	3,787	-0.24%
2019/04/16	10	19.60	12	19.62	19.70	-2	3,777	-0.05%
2019/04/15	0	0.00	10	19.75	19.70	-10	3,830	-0.26%
2019/04/12	16	19.62	0	0.00	19.65	16	3,938	0.41%
2019/04/11	1	19.75	0	0.00	19.70	1	3,934	0.03%
2019/04/09	0	0.00	21	19.90	19.90	-21	3,886	-0.54%
2019/04/08	24	19.98	15	20.03	19.90	9	3,890	0.23%
2019/04/03	1	19.75	0	0.00	19.70	1	3,897	0.03%
2019/04/01	3	19.65	0	0.00	19.60	3	3,929	0.08%
2019/03/29	4	19.65	0	0.00	19.75	4	3,858	0.10%
2019/03/28	20	19.57	0	0.00	19.55	20	3,862	0.52%
2019/03/26	7	19.82	0	0.00	19.75	7	3,821	0.18%
2019/03/25	4	19.86	0	0.00	19.80	4	3,809	0.11%
2019/03/22	14	19.96	0	0.00	20.00	14	3,785	0.37%
2019/03/21	6	20.63	11	20.74	20.60	-5	3,597	-0.14%
2019/03/20	2	20.70	0	0.00	20.65	2	3,614	0.06%
2019/03/19	4	20.56	0	0.00	20.50	4	3,628	0.11%
2019/03/18	7	20.71	15	20.76	20.70	-8	3,707	-0.22%
2019/03/15	0	0.00	2	20.23	20.40	-2	3,691	-0.05%
2019/03/14	0	0.00	5	20.10	19.95	-5	3,587	-0.14%
2019/03/07	1	20.00	0	0.00	19.85	1	3,679	0.03%
2019/03/06	1	20.10	2	19.95	20.15	-1	3,658	-0.03%
2019/03/05	0	0.00	11	19.90	19.90	-11	3,631	-0.30%
2019/03/04	0	0.00	11	19.80	19.85	-11	3,617	-0.30%
2019/02/27	2	20.03	0	0.00	19.90	2	3,579	0.06%
2019/02/25	0.3	19.90	15	19.95	19.90	-14.7	3,499	-0.42%
2019/02/20	3	19.75	0	0.00	19.90	3	3,426	0.09%
2019/02/18	0	0.00	21	19.77	19.80	-21	3,380	-0.62%
2019/02/15	0.3	19.60	10	19.85	19.70	-9.7	3,372	-0.29%
2019/02/14	5	19.50	1	19.55	19.45	4	3,306	0.12%
2019/02/13	3	19.58	5	19.57	19.60	-2	3,295	-0.06%
2019/02/12	0	0.00	2	19.35	19.40	-2	3,293	-0.06%
2019/02/11	6	19.36	0	0.00	19.40	6	3,373	0.18%
2019/01/30	15	19.67	4	19.85	19.55	11	3,329	0.33%
2019/01/29	0	0.00	1	19.90	19.85	-1	3,257	-0.03%
2019/01/28	0.3	19.85	0	0.00	19.95	0.3	3,259	0.01%
2019/01/23	5	19.85	5	19.90	20.00	0	3,256	0.00%
2019/01/21	0	0.00	5	20.05	20.10	-5	3,259	-0.15%
2019/01/17	0	0.00	1	19.95	19.90	-1	3,282	-0.03%
2019/01/16	1	20.05	6	20.08	20.00	-5	3,322	-0.15%
2019/01/15	1	19.75	1	19.75	19.75	0	3,374	0.00%
2019/01/14	5	19.70	0	0.00	19.75	5	3,363	0.15%
2019/01/09	7	20.04	1	20.20	20.00	6	3,411	0.18%
2019/01/08	1	20.20	2	20.15	20.05	-1	3,392	-0.03%
2019/01/07	0	0.00	10	20.30	20.15	-10	3,431	-0.29%
2019/01/03	0	0.00	20	19.95	19.85	-20	3,455	-0.58%
2018/12/28	0	0.00	10	19.85	19.70	-10	3,474	-0.29%
2018/12/26	3	20.05	8	19.98	19.85	-5	3,513	-0.14%
2018/12/25	0	0.00	10	19.78	19.95	-10	3,456	-0.29%
2018/12/24	1	19.45	1	19.35	19.85	0	3,429	0.00%
2018/12/11	10	19.85	13	19.75	19.55	-3	3,311	-0.09%
2018/12/10	3	19.35	5	19.30	19.40	-2	3,215	-0.06%
2018/12/07	0	0.00	1	18.80	18.70	-1	3,158	-0.03%
2018/12/06	5	18.75	0	0.00	18.55	5	3,198	0.16%
2018/12/04	5	19.33	6.8	19.33	19.50	-1.8	3,314	-0.05%
2018/11/30	0	0.00	12	19.15	19.00	-12	3,335	-0.36%
2018/11/23	1	18.35	0	0.00	18.20	1	3,352	0.03%
2018/11/22	0.3	18.45	1	18.55	18.45	-0.7	3,389	-0.02%
2018/11/19	0	0.00	8	18.59	18.70	-8	3,442	-0.23%
2018/11/16	5	18.40	2	18.50	18.50	3	3,452	0.09%
2018/11/13	1	18.10	0	0.00	18.35	1	3,534	0.03%
2018/11/12	0	0.00	11	18.51	18.50	-11	3,554	-0.31%
2018/11/09	20	18.49	0	0.00	18.50	20	3,606	0.55%
2018/11/08	32	18.60	2	18.65	18.75	30	3,670	0.82%
2018/11/06	2	17.95	0	0.00	18.05	2	3,786	0.05%
2018/11/02	3	18.15	0	0.00	18.10	3	3,995	0.08%
2018/11/01	0.4	17.90	0	0.00	17.90	0.4	4,067	0.01%
2018/10/29	0	0.00	5	17.15	17.15	-5	4,210	-0.12%
2018/10/26	0	0.00	5	17.50	17.20	-5	4,623	-0.11%
2018/10/24	2	17.80	0	0.00	17.75	2	5,384	0.04%
2018/10/23	10	18.23	0	0.00	18.10	10	5,466	0.18%
2018/10/22	0.4	18.00	0	0.00	18.00	0.4	5,463	0.01%
2018/10/18	0.4	18.30	0	0.00	18.30	0.4	5,625	0.01%
2018/10/17	5	18.05	0	0.00	18.10	5	5,805	0.09%
2018/10/15	6	17.74	0	0.00	17.40	6	5,856	0.10%
2018/10/11	9	17.81	0	0.00	17.45	9	5,883	0.15%
2018/10/05	7	19.29	1	19.55	19.15	6	5,919	0.10%
2018/10/03	1	19.70	0	0.00	19.60	1	6,025	0.02%
2018/10/01	2	19.90	0	0.00	19.85	2	6,181	0.03%
2018/09/28	1	19.90	0	0.00	19.95	1	6,213	0.02%
2018/09/21	11	20.00	0	0.00	19.90	11	6,355	0.17%
2018/09/20	4	19.93	0	0.00	19.95	4	6,383	0.06%
2018/09/19	1	20.00	0	0.00	19.95	1	6,437	0.02%
2018/09/17	1	19.95	0	0.00	20.00	1	6,555	0.02%
2018/09/14	1	19.95	0	0.00	20.05	1	6,641	0.02%
2018/09/13	2	19.90	0	0.00	19.90	2	6,749	0.03%
2018/09/12	5	19.60	0	0.00	19.60	5	6,763	0.07%
2018/09/11	1	19.70	0	0.00	19.80	1	6,782	0.01%
2018/09/10	5	19.80	0	0.00	19.45	5	6,810	0.07%
2018/09/07	10	20.25	0	0.00	20.20	10	6,831	0.15%
2018/09/06	0	0.00	1	20.75	20.55	-1	6,810	-0.01%
2018/09/03	0	0.00	2	20.90	20.80	-2	7,021	-0.03%
2018/08/31	2	20.85	0	0.00	20.90	2	7,403	0.03%
2018/08/29	3	20.92	0	0.00	20.85	3	7,731	0.04%
2018/08/28	2	20.85	10	20.78	20.90	-8	7,749	-0.10%
2018/08/27	2	20.58	0	0.00	20.65	2	7,811	0.03%
2018/08/24	1	20.40	0	0.00	20.50	1	7,897	0.01%
2018/08/23	1	20.60	0	0.00	20.60	1	7,972	0.01%
2018/08/21	1	20.30	0	0.00	20.35	1	8,017	0.01%
2018/08/16	5	20.25	0	0.00	20.40	5	8,037	0.06%
2018/08/15	4	20.61	1	20.75	20.55	3	7,995	0.04%
2018/08/13	5	20.35	0	0.00	20.60	5	7,997	0.06%
2018/08/10	17	21.23	2	21.10	21.15	15	7,936	0.19%
2018/08/09	6	21.49	4	21.56	21.45	2	7,860	0.03%
2018/08/08	1	21.75	0	0.00	21.70	1	7,842	0.01%
2018/08/07	1	21.85	0	0.00	21.95	1	7,816	0.01%
2018/08/06	1	21.75	3	21.75	21.85	-2	7,815	-0.03%
2018/08/03	0	0.00	2	21.70	21.70	-2	7,859	-0.03%
2018/08/02	57	22.09	13	21.83	21.70	44	7,861	0.56%
2018/08/01	44	23.18	1	23.15	23.30	43	7,523	0.57%
2018/07/31	22	22.85	0	0.00	22.80	22	7,009	0.31%
2018/07/30	2	22.75	0.3	22.70	22.75	1.8	6,862	0.03%
2018/07/27	0.4	22.55	0	0.00	22.60	0.4	6,766	0.01%
2018/07/26	2.3	22.54	0	0.00	22.45	2.3	6,736	0.03%
2018/07/24	1	22.45	0	0.00	22.65	1	6,805	0.01%
2018/07/23	0.3	22.15	2	22.20	22.20	-1.7	9,777	-0.02%
2018/07/19	5	22.35	10	22.40	22.15	-5	10,034	-0.05%
2018/07/17	5	22.15	2	22.20	22.10	3	10,867	0.03%
2018/07/16	0.3	22.00	3	22.20	22.10	-2.7	10,931	-0.02%
2018/07/13	4	22.05	0	0.00	22.15	4	11,022	0.04%
2018/07/12	0	0.00	23	22.09	22.15	-23	11,147	-0.21%
2018/07/11	1	21.80	0	0.00	21.75	1	11,052	0.01%
2018/07/09	2	21.75	10	21.80	21.55	-8	11,088	-0.07%
2018/07/06	0	0.00	2	21.20	21.30	-2	11,030	-0.02%
2018/07/05	0	0.00	1	21.25	21.25	-1	11,103	-0.01%
2018/07/02	0	0.00	10	21.50	21.35	-10	11,259	-0.09%
2018/06/29	1	21.45	0	0.00	21.50	1	11,297	0.01%
2018/06/28	0	0.00	1	21.30	21.20	-1	11,407	-0.01%
2018/06/27	5	21.40	1	21.45	21.40	4	11,448	0.03%
2018/06/25	34	21.31	0	0.00	21.05	34	11,419	0.30%
2018/06/20	20	21.30	0	0.00	21.30	20	11,510	0.17%
2018/06/19	0	0.00	2	21.30	21.50	-2	11,543	-0.02%
2018/06/15	7	21.35	0	0.00	21.30	7	11,565	0.06%
2018/06/14	5	21.40	0	0.00	21.30	5	11,523	0.04%
2018/06/13	21	21.74	0	0.00	21.60	21	11,557	0.18%
2018/06/11	20	22.03	0	0.00	21.80	20	11,551	0.17%
2018/06/08	2	22.70	11	22.41	21.95	-9	11,597	-0.08%
2018/06/06	1	21.40	0	0.00	21.45	1	11,122	0.01%
2018/06/05	2	21.30	0	0.00	21.30	2	11,208	0.02%
2018/05/31	0	0.00	1	21.00	21.20	-1	11,404	-0.01%
2018/05/30	1	20.75	0	0.00	20.75	1	11,340	0.01%
2018/05/24	0.7	20.85	0	0.00	20.90	0.7	11,254	0.01%
2018/05/23	0	0.00	1	20.90	20.85	-1	11,275	-0.01%
2018/05/21	1	21.15	0	0.00	21.05	1	11,303	0.01%
2018/05/17	0	0.00	5	20.90	20.75	-5	11,196	-0.04%
2018/05/15	2	20.80	0	0.00	20.70	2	11,224	0.02%
2018/05/14	2	20.58	0	0.00	20.55	2	11,448	0.02%
2018/05/11	0	0.00	1	20.55	20.55	-1	11,458	-0.01%
2018/05/10	1	20.70	0	0.00	20.65	1	11,392	0.01%
2018/05/09	1	20.65	16	20.66	20.60	-15	11,322	-0.13%
2018/05/08	0.3	20.50	0	0.00	20.55	0.3	11,310	0.00%
2018/05/07	2	20.25	0	0.00	20.20	2	11,311	0.02%
2018/05/04	0	0.00	7	20.20	20.15	-7	11,331	-0.06%
2018/05/02	6	20.26	1	20.30	20.30	5	11,346	0.04%
2018/04/30	0	0.00	1	20.10	20.45	-1	11,335	-0.01%
2018/04/27	16	19.73	0	0.00	19.75	16	11,229	0.14%
2018/04/26	9.4	21.13	0	0.00	20.90	9.4	8,312	0.11%
2018/04/25	5	21.10	0	0.00	21.20	5	8,205	0.06%
2018/04/23	2	22.15	23	22.43	22.25	-21	7,778	-0.27%
2018/04/20	0	0.00	10	21.80	21.80	-10	7,240	-0.14%
2018/04/19	1	21.55	0	0.00	21.55	1	7,136	0.01%
2018/04/18	0	0.00	11	21.64	21.60	-11	7,065	-0.16%
2018/04/17	0	0.00	1	20.90	21.00	-1	6,875	-0.01%
2018/04/13	5	21.10	0	0.00	21.05	5	6,886	0.07%
2018/04/12	5	21.20	0	0.00	21.20	5	6,899	0.07%
2018/04/11	5	21.35	0	0.00	21.25	5	6,949	0.07%
2018/04/09	0.4	21.55	0	0.00	21.60	0.4	6,833	0.01%
2018/04/03	5	21.55	1	21.60	21.55	4	6,787	0.06%
2018/03/31	1	21.95	5	22.10	22.00	-4	6,726	-0.06%
2018/03/30	0	0.00	2	21.73	21.80	-2	6,586	-0.03%
2018/03/27	0	0.00	10	21.70	21.80	-10	6,506	-0.15%
2018/03/26	0	0.00	9	21.27	21.25	-9	6,364	-0.14%
2018/03/23	3	20.68	2	20.80	20.80	1	6,321	0.02%
2018/03/22	13	21.37	0	0.00	21.25	13	6,322	0.21%
2018/03/21	0	0.00	2	21.60	21.50	-2	6,384	-0.03%
2018/03/20	7	21.81	6	21.79	21.80	1	6,810	0.01%
2018/03/19	1	21.60	0	0.00	21.55	1	6,980	0.01%
2018/03/15	1.4	21.79	0	0.00	21.75	1.4	7,024	0.02%
2018/03/13	0	0.00	7	21.88	21.95	-7	7,017	-0.10%
2018/03/09	5	21.70	7	21.56	21.60	-2	6,940	-0.03%
2018/03/08	6	20.70	31	21.49	21.65	-25	6,837	-0.37%
2018/03/07	1	20.30	1	20.35	20.25	0	6,517	0.00%
2018/03/06	0	0.00	10	20.40	20.40	-10	6,755	-0.15%
2018/03/05	1	20.30	0	0.00	20.30	1	7,171	0.01%
2018/02/27	0	0.00	1	20.35	20.35	-1	7,523	-0.01%
2018/02/26	5	20.30	0	0.00	20.30	5	7,645	0.07%
2018/02/22	6	20.11	0	0.00	20.10	6	7,781	0.08%
2018/02/12	3	19.95	0	0.00	19.95	3	7,825	0.04%
2018/02/08	0.3	20.00	2	20.05	20.05	-1.7	7,842	-0.02%
2018/02/07	1	20.05	1	20.00	19.95	0	7,867	0.00%
2018/02/06	12	19.79	0	0.00	19.55	12	7,895	0.15%
2018/02/05	1	20.75	0	0.00	20.90	1	7,766	0.01%
2018/02/02	6	21.24	0	0.00	21.20	6	7,855	0.08%
2018/01/30	0	0.00	5	21.65	21.45	-5	8,287	-0.06%
2018/01/29	0.8	21.50	5	21.50	21.55	-4.2	8,237	-0.05%
2018/01/26	6	21.35	0	0.00	21.35	6	8,231	0.07%
2018/01/25	2	21.50	5	21.40	21.35	-3	8,238	-0.04%
2018/01/24	8	21.47	0	0.00	21.50	8	8,228	0.10%
2018/01/23	1	21.80	0	0.00	21.60	1	8,228	0.01%
2018/01/22	24	21.79	16	21.86	21.75	8	8,225	0.10%
2018/01/18	0	0.00	11	21.45	21.35	-11	8,111	-0.14%
2018/01/17	2	21.40	0	0.00	21.35	2	8,248	0.02%
2018/01/16	1	21.15	0	0.00	21.50	1	8,600	0.01%
2018/01/12	1	21.10	1	21.20	21.10	0	8,659	0.00%
2018/01/11	1	21.05	4	20.96	21.05	-3	8,619	-0.03%
2018/01/09	6	21.18	0	0.00	21.15	6	8,789	0.07%
2018/01/08	0	0.00	1	21.55	21.30	-1	8,784	-0.01%
2018/01/04	5	21.35	0	0.00	21.60	5	8,751	0.06%