佳世達 (2352)-元大-潮州券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
40.25
漲跌
▲0.25
漲幅
+0.63%
成交量
8,697張
產業
上市電腦週邊類股
1107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-潮州券商分點個股進出

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-潮州券商分點個股進出
元大-潮州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
2024/05/28	6	40.25	7	40.41	40.25	-1	13,766	-0.01%
2024/05/27	16	40.51	12	40.64	40.00	4	13,725	0.03%
2024/05/23	1	39.80	1.5	39.72	39.40	-0.5	13,214	0.00%
2024/05/22	4	39.89	1	39.95	40.20	3	12,983	0.02%
2024/05/21	5.1	39.50	1	39.55	39.90	4	12,769	0.03%
2024/05/20	3.2	38.68	12	38.35	38.95	-8.8	12,733	-0.07%
2024/05/17	8	38.80	12.5	38.87	38.70	-4.5	12,342	-0.04%
2024/05/16	1.6	39.01	0	0.00	39.10	1.6	12,161	0.01%
2024/05/15	11	39.80	1	39.90	39.25	10	12,262	0.08%
2024/05/14	5.2	39.94	0	0.00	39.90	5.2	12,357	0.04%
2024/05/13	4	40.35	0	0.00	40.20	4	12,378	0.03%
2024/05/10	0.1	39.93	0	0.00	40.40	0.1	12,507	0.00%
2024/05/09	0.1	40.00	0	0.00	40.00	0.1	12,404	0.00%
2024/05/08	4	39.70	0	0.00	39.60	4	12,444	0.03%
2024/05/07	4	39.90	1	39.80	40.40	3	12,360	0.02%
2024/05/06	7	40.30	0	0.00	40.30	7	12,394	0.06%
2024/05/03	0.1	41.77	5	41.55	41.25	-4.9	12,220	-0.04%
2024/05/02	1.1	41.28	0	0.00	41.40	1.1	12,107	0.01%
2024/04/30	0.1	41.70	0	0.00	41.40	0.1	12,062	0.00%
2024/04/29	4.3	41.72	0	41.85	41.90	4.2	12,098	0.03%
2024/04/26	0.1	41.33	0	0.00	41.60	0.1	12,303	0.00%
2024/04/25	0	41.45	0	0.00	41.35	0	12,331	0.00%
2024/04/24	1	42.00	0	0.00	41.80	1	12,374	0.01%
2024/04/22	0	0.00	9	41.15	41.10	-9	12,461	-0.07%
2024/04/19	1.1	40.63	0	0.00	40.50	1.1	12,394	0.01%
2024/04/18	0	0.00	4	40.75	41.05	-4	12,211	-0.03%
2024/04/17	5	41.19	0	0.00	41.20	5	12,172	0.04%
2024/04/16	2.2	41.05	0	0.00	40.70	2.2	12,247	0.02%
2024/04/15	5.1	41.96	6	41.94	42.10	-0.9	12,390	-0.01%
2024/04/12	16.3	42.56	0	0.00	42.40	16.3	12,451	0.13%
2024/04/11	2	42.95	1	43.15	43.05	1	12,671	0.01%
2024/04/10	0	43.30	0	0.00	43.15	0	13,092	0.00%
2024/04/09	6.1	43.14	1.1	43.39	43.05	5	13,384	0.04%
2024/04/08	10	43.39	0.1	43.33	43.40	9.9	13,817	0.07%
2024/04/03	3.1	42.82	0.1	43.05	43.25	3	14,777	0.02%
2024/04/02	2.2	43.16	0	0.00	43.10	2.2	14,836	0.01%
2024/04/01	11.3	43.84	1	43.80	43.55	10.3	14,853	0.07%
2024/03/29	11	44.16	3.5	44.59	44.65	7.5	14,720	0.05%
2024/03/28	2	44.70	0	0.00	44.85	2	14,275	0.01%
2024/03/27	0.1	44.61	8	44.48	44.75	-7.9	14,148	-0.06%
2024/03/26	17.1	43.94	1	44.98	44.05	16.1	14,105	0.11%
2024/03/25	14	44.24	0	0.00	44.45	14	14,035	0.10%
2024/03/22	9	44.56	1	44.45	44.45	8	13,992	0.06%
2024/03/21	1	43.55	0	0.00	44.05	1	13,803	0.01%
2024/03/20	8.3	44.41	21	43.36	43.25	-12.7	13,642	-0.09%
2024/03/19	11	43.42	10	43.58	43.70	1	13,258	0.01%
2024/03/18	11.1	42.45	5	42.55	42.55	6.1	12,854	0.05%
2024/03/15	5.1	43.10	0	0.00	42.55	5.1	12,639	0.04%
2024/03/14	3	43.60	5	43.80	43.70	-2	12,350	-0.02%
2024/03/13	4.1	43.88	5	44.44	43.80	-0.9	12,226	-0.01%
2024/03/12	11	43.64	1.2	44.17	44.40	9.9	12,024	0.08%
2024/03/11	3.1	43.39	4	43.45	43.25	-0.9	11,753	-0.01%
2024/03/08	14	43.89	0	0.00	43.70	14	11,681	0.12%
2024/03/07	10.3	44.38	20	44.56	44.55	-9.7	11,620	-0.08%
2024/03/06	26.2	45.27	13.1	45.16	45.05	13.1	11,570	0.11%
2024/03/05	7.2	47.17	0	0.00	47.25	7.2	11,275	0.06%
2024/03/04	5.2	47.12	3	46.80	46.80	2.2	11,300	0.02%
2024/03/01	3.2	46.84	0	0.00	46.95	3.2	11,321	0.03%
2024/02/29	2	46.30	0.1	46.40	46.15	1.9	11,530	0.02%
2024/02/27	3	46.12	0	0.00	46.10	3	11,532	0.03%
2024/02/26	1	46.30	0	0.00	46.60	1	11,548	0.01%
2024/02/23	2	46.70	0.3	47.10	46.40	1.7	11,657	0.01%
2024/02/22	2	47.08	0	0.00	47.20	2	11,735	0.02%
2024/02/21	2	46.95	1	47.20	46.90	1	11,766	0.01%
2024/02/20	1	48.15	2	48.00	47.80	-1	11,702	-0.01%
2024/02/19	3	48.50	1	48.40	47.95	2	11,813	0.02%
2024/02/16	16	48.41	34	48.98	48.15	-18	11,825	-0.15%
2024/02/15	4	46.59	7.3	47.44	47.60	-3.2	11,530	-0.03%
2024/02/05	4	47.41	4	47.46	47.50	0	11,449	0.00%
2024/02/02	0	0.00	18	47.43	47.50	-18	11,582	-0.16%
2024/02/01	1.5	46.76	3	47.05	47.05	-1.5	11,613	-0.01%
2024/01/31	12	47.17	1	47.05	46.50	11	11,687	0.09%
2024/01/30	1	47.15	0	0.00	46.80	1	11,657	0.01%
2024/01/29	6	47.15	5.5	47.17	47.00	0.5	11,656	0.00%
2024/01/26	1	45.80	2	46.05	45.60	-1	11,486	-0.01%
2024/01/24	0	46.65	5	46.45	46.15	-5	11,577	-0.04%
2024/01/23	1	46.65	0	0.00	46.80	1	11,619	0.01%
2024/01/22	15	46.74	33.2	46.66	47.05	-18.2	11,573	-0.16%
2024/01/19	4	45.28	2	45.30	45.45	2	11,377	0.02%
2024/01/17	9.1	44.70	2	45.15	44.20	7.1	11,388	0.06%
2024/01/16	0	0.00	3	45.37	45.25	-3	11,366	-0.03%
2024/01/15	0	0.00	1	46.15	45.90	-1	11,460	-0.01%
2024/01/12	4	45.78	1	46.15	45.50	3	11,785	0.03%
2024/01/11	0	0.00	3	45.78	45.95	-3	11,889	-0.03%
2024/01/10	8	45.38	5	45.68	45.55	3	12,077	0.02%
2024/01/09	7	47.04	5	46.88	46.65	2	12,025	0.02%
2024/01/08	6	47.15	1	47.35	47.20	5	11,828	0.04%
2024/01/05	10	47.23	6	47.24	47.30	4	11,647	0.03%
2024/01/04	38	46.09	52.1	46.55	46.95	-14.1	11,432	-0.12%
2024/01/03	8	45.33	5	45.38	45.25	3	11,202	0.03%
2024/01/02	29.1	47.21	15	47.26	46.80	14.1	10,870	0.13%
2023/12/29	32.1	47.41	64.1	47.31	48.00	-32	10,395	-0.31%
2023/12/28	13.1	45.00	0	0.00	44.45	13.1	9,444	0.14%
2023/12/27	4	45.39	7	45.49	45.60	-3	9,333	-0.03%
2023/12/26	1	45.10	2	45.08	45.10	-1	9,236	-0.01%
2023/12/25	2	44.65	9	44.75	44.85	-7	9,206	-0.08%
2023/12/22	0	0.00	1	44.00	44.70	-1	9,193	-0.01%
2023/12/21	4.1	43.55	9	43.57	44.30	-4.9	9,129	-0.05%
2023/12/20	1	43.90	0	0.00	43.95	1	9,035	0.01%
2023/12/19	8.2	43.02	0	0.00	42.95	8.2	8,887	0.09%
2023/12/18	5.2	44.07	2	43.60	43.80	3.2	8,709	0.04%
2023/12/15	6	44.43	0	0.00	44.20	6	8,673	0.07%
2023/12/14	1	44.50	14	44.50	44.50	-13	8,620	-0.15%
2023/12/13	0	0.00	5	44.30	44.15	-5	8,563	-0.06%
2023/12/12	2	44.75	0	0.00	44.00	2	8,703	0.02%
2023/12/11	0	0.00	7	44.20	44.00	-7	8,714	-0.08%
2023/12/08	1	43.95	0	0.00	43.90	1	8,994	0.01%
2023/12/07	0	44.00	8	44.05	44.00	-8	9,137	-0.09%
2023/12/06	2	43.95	3	44.10	44.05	-1	9,534	-0.01%
2023/12/05	2.1	43.75	0	0.00	43.85	2.1	9,553	0.02%
2023/12/04	4	44.80	77	44.42	44.35	-73	9,565	-0.76%
2023/12/01	5.2	44.45	12	44.52	44.65	-6.9	9,562	-0.07%
2023/11/30	0.1	43.60	1	43.85	43.75	-0.9	9,452	-0.01%
2023/11/29	0	0.00	1.1	43.89	43.70	-1.1	9,497	-0.01%
2023/11/28	5	43.45	0	0.00	43.40	5	9,533	0.05%
2023/11/27	7.5	43.75	2.1	43.83	43.55	5.4	9,531	0.06%
2023/11/23	5	43.23	1	43.10	43.05	4	9,372	0.04%
2023/11/22	2	42.75	1	43.15	42.70	1	9,457	0.01%
2023/11/21	0.1	43.60	0	0.00	43.35	0.1	9,398	0.00%
2023/11/20	0	0.00	3	43.50	43.85	-3	9,419	-0.03%
2023/11/17	1	44.05	1	43.90	43.70	0	9,351	0.00%
2023/11/16	2.3	44.44	1	44.35	43.90	1.3	9,369	0.01%
2023/11/15	4	45.50	8	45.33	45.25	-4	9,248	-0.04%
2023/11/13	1.2	44.35	1	44.30	44.20	0.2	9,378	0.00%
2023/11/10	11.1	45.50	1	45.80	45.05	10.1	9,439	0.11%
2023/11/09	0	0.00	3.1	46.62	46.55	-3.1	9,392	-0.03%
2023/11/08	0.4	45.79	3	45.73	45.80	-2.6	9,369	-0.03%
2023/11/07	1.2	45.01	2	45.15	45.30	-0.9	9,362	-0.01%
2023/11/06	0	0.00	1	44.65	44.65	-1	9,541	-0.01%
2023/11/03	0	0.00	2	43.98	43.85	-2	9,720	-0.02%
2023/11/02	0.1	43.65	0	0.00	43.50	0.1	10,171	0.00%
2023/11/01	0	0.00	1	43.50	43.60	-1	10,662	-0.01%
2023/10/31	0.1	43.00	18	43.20	42.35	-18	11,148	-0.16%
2023/10/27	0.1	43.30	4	43.23	43.05	-4	12,015	-0.03%
2023/10/26	0.1	43.63	1	43.55	43.55	-0.9	12,293	-0.01%
2023/10/25	0	0.00	4	44.80	43.85	-4	12,463	-0.03%
2023/10/24	7	43.45	4	43.45	43.55	3	12,541	0.02%
2023/10/23	1.1	44.96	0	0.00	44.25	1.1	12,740	0.01%
2023/10/20	4.5	44.24	3	44.27	44.95	1.4	12,896	0.01%
2023/10/19	1	43.45	10	42.86	43.40	-9	12,974	-0.07%
2023/10/18	8.6	42.89	7	41.99	41.55	1.6	13,284	0.01%
2023/10/17	7.2	44.35	0	0.00	43.90	7.2	13,775	0.05%
2023/10/16	6.5	44.96	2	45.63	45.25	4.5	14,401	0.03%
2023/10/13	0	0.00	6	44.67	44.75	-6	15,653	-0.04%
2023/10/12	0.1	44.47	0	0.00	44.40	0.1	16,153	0.00%
2023/10/11	8.5	45.56	6	45.30	45.60	2.5	16,641	0.02%
2023/10/05	0.1	44.30	2	44.30	44.20	-1.9	17,372	-0.01%
2023/10/04	1	43.80	2	43.80	44.15	-1	17,417	-0.01%
2023/10/02	0	0.00	1	45.30	45.45	-1	17,494	-0.01%
2023/09/28	2	44.65	5	44.65	44.65	-3	17,538	-0.02%
2023/09/26	2.2	44.10	0	0.00	43.85	2.2	17,618	0.01%
2023/09/25	0	0.00	5.1	45.01	44.85	-5.1	17,695	-0.03%
2023/09/21	2.2	44.10	0	0.00	44.25	2.2	17,808	0.01%
2023/09/20	50.5	45.21	1	44.55	44.40	49.5	17,856	0.28%
2023/09/19	3	45.48	0	0.00	45.45	3	18,142	0.02%
2023/09/15	1.3	46.32	3.1	46.02	46.05	-1.8	18,267	-0.01%
2023/09/13	1.3	45.25	3	45.50	45.75	-1.8	18,316	-0.01%
2023/09/12	1	45.20	1	44.90	44.95	0	18,345	0.00%
2023/09/11	16.4	45.05	8.1	44.63	43.80	8.3	18,431	0.05%
2023/09/08	3.1	44.85	14	44.99	44.95	-11	18,292	-0.06%
2023/09/07	3.1	44.97	0	0.00	44.90	3.1	18,504	0.02%
2023/09/06	4.1	45.67	0.3	46.05	45.35	3.8	18,694	0.02%
2023/09/05	7	45.76	0	0.00	45.90	7	18,981	0.04%
2023/09/04	37	45.04	0	0.00	45.40	37	19,220	0.19%
2023/09/01	20	45.03	0	0.00	44.90	20	19,258	0.10%
2023/08/31	5	44.39	3	44.27	44.85	2	19,216	0.01%
2023/08/30	3	44.48	3	44.72	44.60	0	19,340	0.00%
2023/08/29	0.2	43.77	2	43.70	44.05	-1.9	19,387	-0.01%
2023/08/28	4	43.94	12	44.72	43.80	-8	19,534	-0.04%
2023/08/25	12	45.15	11	45.12	45.10	1	19,731	0.01%
2023/08/24	20	46.02	16	45.48	45.55	4	19,742	0.02%
2023/08/23	2	45.00	0	0.00	45.45	2	19,684	0.01%
2023/08/22	1	45.40	4	44.95	44.85	-3	19,740	-0.02%
2023/08/21	0	0.00	2	45.25	45.15	-2	19,751	-0.01%
2023/08/18	10.4	45.05	4	45.84	44.60	6.4	19,749	0.03%
2023/08/17	9	45.25	0	0.00	45.35	9	19,727	0.05%
2023/08/15	7.1	44.95	11.1	44.99	44.75	-4	19,913	-0.02%
2023/08/14	3	43.13	4	43.51	43.55	-1	19,895	-0.01%
2023/08/11	6.3	43.92	2	44.10	43.90	4.3	19,950	0.02%
2023/08/10	12.4	44.06	96	43.75	44.15	-83.6	19,992	-0.42%
2023/08/09	8.2	44.97	4	45.00	45.15	4.2	19,771	0.02%
2023/08/08	12.1	46.52	10	46.67	45.85	2.1	19,621	0.01%
2023/08/07	27	47.50	6	47.74	48.20	21	19,273	0.11%
2023/08/04	11.2	44.76	2.1	44.90	45.10	9.1	18,987	0.05%
2023/08/02	18.6	46.33	10	46.44	46.80	8.6	18,881	0.05%
2023/08/01	10.1	48.61	13	48.98	48.50	-2.9	18,467	-0.02%
2023/07/31	23.2	50.85	7	49.64	49.75	16.2	18,312	0.09%
2023/07/28	2.3	50.78	1	50.40	51.50	1.3	18,069	0.01%
2023/07/27	1	51.89	2	51.95	51.50	-1	17,921	-0.01%
2023/07/26	2	53.45	57	52.02	52.00	-55	18,047	-0.30%
2023/07/25	19	53.29	15	53.03	52.70	4	18,018	0.02%
2023/07/24	14	52.68	13	52.65	52.40	1	17,858	0.01%
2023/07/21	17.3	52.45	10.1	52.05	52.20	7.2	17,547	0.04%
2023/07/20	57.9	55.32	24	55.63	54.10	33.9	17,135	0.20%
2023/07/19	44	58.73	34	58.39	59.70	10	16,425	0.06%
2023/07/18	80.4	61.03	66	57.75	57.20	14.3	15,737	0.09%
2023/07/17	8	57.53	11.3	58.61	59.10	-3.3	14,368	-0.02%
2023/07/14	16	52.68	16	52.17	53.80	0	13,857	0.00%
2023/07/13	19	51.57	16.3	51.79	50.20	2.7	13,228	0.02%
2023/07/12	3.8	48.69	4	48.10	48.85	-0.2	12,542	0.00%
2023/07/11	0.1	46.80	1	47.20	47.00	-1	12,331	-0.01%
2023/07/10	0.1	46.15	2	46.10	46.15	-2	12,319	-0.02%
2023/07/07	8.6	45.49	1	45.95	46.00	7.6	12,350	0.06%
2023/07/06	5.8	46.74	1	47.20	46.40	4.8	12,275	0.04%
2023/07/05	2	47.15	0	0.00	47.50	2	12,239	0.02%
2023/07/04	9	47.25	6	47.13	47.60	3	12,289	0.02%
2023/07/03	15.1	46.82	5	47.24	47.40	10.1	12,416	0.08%
2023/06/30	1.2	46.00	3	46.02	45.90	-1.8	12,346	-0.01%
2023/06/29	2.1	45.54	6	45.73	45.80	-3.9	12,342	-0.03%
2023/06/28	0.3	45.15	1	45.70	45.10	-0.7	12,329	-0.01%
2023/06/27	7.3	45.31	12.1	45.23	44.80	-4.8	12,316	-0.04%
2023/06/26	2.8	46.90	1	46.60	46.45	1.8	12,032	0.01%
2023/06/21	1.1	47.19	4	47.49	47.65	-2.9	11,943	-0.02%
2023/06/20	7.2	46.22	10.1	46.68	46.80	-2.9	11,815	-0.02%
2023/06/19	10	47.25	5	47.25	47.05	5	11,601	0.04%
2023/06/16	58.1	47.96	38	47.76	47.95	20.1	11,483	0.18%
2023/06/15	23	48.44	5	48.39	48.40	18	11,175	0.16%
2023/06/14	5.1	48.12	4.3	48.02	48.65	0.9	10,970	0.01%
2023/06/13	23	47.04	14.1	47.09	47.40	8.9	10,787	0.08%
2023/06/12	10.1	45.24	2.3	45.36	45.65	7.8	10,575	0.07%
2023/06/09	46	45.08	21	44.87	45.40	25	10,331	0.24%
2023/06/08	1	42.90	5.3	43.04	43.30	-4.3	9,974	-0.04%
2023/06/07	5.1	41.73	57	41.82	42.30	-51.9	9,707	-0.54%
2023/06/06	4	42.28	2	42.38	42.35	2	9,733	0.02%
2023/06/05	9	42.38	10	42.30	42.50	-1	9,817	-0.01%
2023/06/02	5	42.15	8	42.28	42.40	-3	9,832	-0.03%
2023/06/01	6	42.25	2	42.08	41.95	4	9,787	0.04%
2023/05/31	4.6	42.04	4	41.40	42.15	0.6	9,556	0.01%
2023/05/30	12.1	40.05	13	40.09	40.35	-0.9	9,242	-0.01%
2023/05/29	2	40.20	0	0.00	40.20	2	9,177	0.02%
2023/05/26	24	39.44	2.5	39.51	39.50	21.5	9,074	0.24%
2023/05/25	22	38.85	0.5	38.95	38.95	21.5	8,991	0.24%
2023/05/24	25	38.27	2.5	38.11	38.50	22.5	8,894	0.25%
2023/05/23	9	38.02	63	38.10	38.05	-54	8,852	-0.61%
2023/05/22	7	38.64	2.1	38.96	38.45	4.9	8,791	0.06%
2023/05/19	13	38.05	7.5	38.05	38.20	5.5	8,516	0.06%
2023/05/18	15	37.32	0	0.00	37.10	15	8,251	0.18%
2023/05/17	3.1	37.15	7	36.95	37.25	-3.9	8,158	-0.05%
2023/05/16	16	36.25	4	36.18	36.30	12	7,898	0.15%
2023/05/15	2	35.55	3.1	35.78	35.85	-1.1	7,760	-0.01%
2023/05/12	4	35.76	3	35.50	35.90	1	7,707	0.01%
2023/05/11	38	35.25	57	35.20	35.35	-19	7,636	-0.25%
2023/05/10	1	36.05	8	36.01	36.00	-7	7,564	-0.09%
2023/05/09	8	35.84	22	35.98	35.75	-14	7,316	-0.19%
2023/05/08	6	34.19	0	0.00	34.20	6	6,881	0.09%
2023/05/05	41.1	34.91	22	34.41	34.20	19.1	6,797	0.28%
2023/05/04	16	35.47	5	35.34	35.45	11	6,575	0.17%
2023/05/03	3	35.22	7.4	35.42	35.45	-4.4	6,520	-0.07%
2023/05/02	6	35.18	6.2	35.39	35.55	-0.2	6,494	0.00%
2023/04/28	24	34.52	8	34.50	34.60	16	6,273	0.26%
2023/04/27	38.4	33.61	1	33.85	33.50	37.4	5,980	0.62%
2023/04/26	1	33.10	2	32.85	33.20	-1	5,804	-0.02%
2023/04/25	10	32.65	5	32.55	32.50	5	5,637	0.09%
2023/04/24	8	32.74	10	32.90	32.70	-2	5,570	-0.04%
2023/04/21	1	32.50	8	32.60	32.50	-7	5,520	-0.13%
2023/04/20	1	32.85	5.5	32.79	32.75	-4.5	5,437	-0.08%
2023/04/19	0	0.00	1	32.90	32.80	-1	5,381	-0.02%
2023/04/17	0	0.00	3	32.90	33.00	-3	5,334	-0.06%
2023/04/14	1	32.75	0	0.00	32.70	1	5,285	0.02%
2023/04/13	2	33.30	0	0.00	33.10	2	5,239	0.04%
2023/04/12	2	33.23	0	0.00	33.25	2	5,286	0.04%
2023/04/11	0	0.00	0.3	32.80	32.85	-0.3	5,231	-0.01%
2023/04/10	0	0.00	1	32.40	32.30	-1	5,158	-0.02%
2023/04/07	1	32.85	7	32.82	32.35	-6	5,111	-0.12%
2023/04/06	2	31.80	56.1	32.29	32.30	-54.1	5,034	-1.07%
2023/03/31	0	0.00	6	31.60	31.70	-6	4,842	-0.12%
2023/03/30	1	31.65	9	31.65	31.65	-8	4,921	-0.16%
2023/03/29	0	0.00	7	31.21	31.35	-7	4,963	-0.14%
2023/03/28	25	31.24	0	0.00	30.80	25	5,002	0.50%
2023/03/27	13	31.40	21	31.40	31.40	-8	5,080	-0.16%
2023/03/23	0	0.00	2	30.60	30.75	-2	5,097	-0.04%
2023/03/22	2	30.60	0	0.00	30.60	2	5,056	0.04%
2023/03/21	2	30.30	3	30.20	30.20	-1	5,018	-0.02%
2023/03/20	1	30.20	0	0.00	30.25	1	4,993	0.02%
2023/03/17	6	30.22	19	30.05	30.35	-13	4,972	-0.26%
2023/03/16	18	29.68	23	29.67	29.70	-5	4,942	-0.10%
2023/03/15	5	30.15	0	0.00	30.05	5	4,923	0.10%
2023/03/14	5	30.34	0	0.00	30.25	5	4,956	0.10%
2023/03/13	3	30.40	2	30.10	30.50	1	5,193	0.02%
2023/03/09	14	30.93	1	31.10	30.70	13	5,145	0.25%
2023/03/08	0.2	30.30	58	30.59	30.90	-57.8	4,982	-1.16%
2023/03/07	26	29.91	1.3	29.75	30.05	24.7	4,828	0.51%
2023/03/06	2	30.75	0.6	30.67	30.55	1.4	4,618	0.03%
2023/03/03	0	0.00	1	30.30	30.40	-1	4,559	-0.02%
2023/03/01	1	30.25	10	30.25	30.25	-9	4,525	-0.20%
2023/02/24	10	30.03	0	0.00	30.00	10	4,494	0.22%
2023/02/23	7	30.03	3	30.00	29.95	4	4,513	0.09%
2023/02/21	0	0.00	0	29.70	29.50	0	4,601	0.00%
2023/02/20	0	0.00	1	29.70	29.90	-1	4,677	-0.02%
2023/02/16	1	28.85	0	0.00	28.85	1	4,677	0.02%
2023/02/10	4	29.03	0	0.00	29.10	4	4,771	0.08%
2023/02/09	0	0.00	8	29.15	29.15	-8	4,847	-0.17%
2023/02/08	0	0.00	1	29.15	29.15	-1	4,808	-0.02%
2023/02/02	7	28.70	0	0.00	28.60	7	4,654	0.15%
2023/01/13	0	0.00	0	27.85	27.65	0	4,688	0.00%
2023/01/11	1	28.00	0	0.00	28.05	1	4,975	0.02%
2023/01/04	0	0.00	1	27.90	27.90	-1	5,356	-0.02%
2022/12/28	0	0.00	1	27.75	27.60	-1	5,330	-0.02%
2022/12/26	0	0.00	1	27.75	27.85	-1	5,284	-0.02%
2022/12/23	0	0.00	1	27.55	27.50	-1	5,304	-0.02%
2022/12/22	1	27.10	0	0.00	27.05	1	5,341	0.02%
2022/12/20	2	26.55	0	0.00	26.40	2	5,113	0.04%
2022/12/19	2	26.60	0	0.00	27.00	2	5,024	0.04%
2022/12/16	12	27.03	0	0.00	26.85	12	4,843	0.25%
2022/12/15	0	0.00	2.2	27.75	27.60	-2.2	4,656	-0.05%
2022/12/13	0	0.00	2	27.80	27.75	-2	4,653	-0.04%
2022/12/12	0	0.00	3	27.63	27.85	-3	4,641	-0.06%
2022/12/07	0	0.00	2	27.55	27.35	-2	4,695	-0.04%
2022/12/06	2	27.55	6	27.50	27.40	-4	4,613	-0.09%
2022/12/05	7	27.94	2	28.00	27.80	5	4,534	0.11%
2022/12/02	1	28.75	0	0.00	28.95	1	4,327	0.02%
2022/11/29	5	28.05	0	0.00	28.05	5	4,273	0.12%
2022/11/25	0	0.00	2	28.40	28.20	-2	4,279	-0.05%
2022/11/23	8	28.80	0	0.00	28.75	8	4,282	0.19%
2022/11/22	1	28.90	2	28.80	28.85	-1	4,291	-0.02%
2022/11/21	0	0.00	17	28.89	28.90	-17	4,296	-0.40%
2022/11/18	3	28.80	1	28.65	28.65	2	4,252	0.05%
2022/11/17	1	28.70	7	28.76	28.95	-6	4,229	-0.14%
2022/11/16	0	0.00	5	28.49	28.60	-5	4,117	-0.12%
2022/11/15	0.2	27.75	1	27.70	27.85	-0.9	4,018	-0.02%
2022/11/14	0	0.00	5	27.30	27.30	-5	3,957	-0.13%
2022/11/11	4	27.00	3	27.25	27.05	1	3,917	0.03%
2022/11/10	4	26.93	3	26.92	27.00	1	3,889	0.03%
2022/11/09	4	26.75	0	0.00	26.70	4	3,919	0.10%
2022/11/08	4	26.70	0	0.00	26.50	4	3,917	0.10%
2022/11/07	8	27.10	2	26.90	27.00	6	3,873	0.15%
2022/11/04	0	0.00	12	25.33	25.50	-12	3,820	-0.31%
2022/11/03	0	0.00	1	25.30	25.25	-1	3,892	-0.03%
2022/11/02	10.3	25.15	0	0.00	25.20	10.3	4,078	0.25%
2022/11/01	1	24.55	5	24.70	24.75	-4	4,078	-0.10%
2022/10/31	0	24.50	0	0.00	24.55	0	4,077	0.00%
2022/10/28	25	24.25	0	0.00	24.20	25	4,113	0.61%
2022/10/27	1	24.55	0	0.00	24.65	1	4,108	0.02%
2022/10/25	1	24.35	0	0.00	24.45	1	4,165	0.02%
2022/10/24	15	25.46	0	0.00	25.00	15	4,164	0.36%
2022/10/20	4	26.61	0	0.00	26.50	4	4,359	0.09%
2022/10/18	1	27.35	0	0.00	27.15	1	4,320	0.02%
2022/10/17	0	0.00	1	26.25	27.40	-1	4,539	-0.02%
2022/10/13	2	25.60	0	0.00	25.50	2	4,653	0.04%
2022/10/12	1	26.40	0	0.00	26.45	1	4,780	0.02%
2022/10/06	1	27.60	0	0.00	27.45	1	4,873	0.02%
2022/10/05	0	0.00	1	27.75	27.80	-1	4,918	-0.02%
2022/10/03	3	27.10	0	0.00	27.10	3	4,993	0.06%
2022/09/29	0	0.00	1	27.05	28.20	-1	4,982	-0.02%
2022/09/28	1	27.00	0	0.00	27.00	1	4,958	0.02%
2022/09/27	2.3	27.56	0	0.00	27.60	2.3	4,949	0.05%
2022/09/21	3	28.88	0	0.00	28.85	3	5,006	0.06%
2022/09/19	2	29.10	0	0.00	29.00	2	5,002	0.04%
2022/09/14	0	0.00	1	29.20	29.20	-1	4,964	-0.02%
2022/09/13	0	0.00	1	29.20	29.15	-1	4,984	-0.02%
2022/09/07	10	28.25	0	0.00	28.30	10	5,120	0.20%
2022/09/06	2	28.70	11	28.59	28.75	-9	5,145	-0.17%
2022/09/05	2	28.70	1	28.80	28.85	1	5,137	0.02%
2022/09/02	1	28.90	0	0.00	28.90	1	5,183	0.02%
2022/08/31	2	29.35	1	29.45	29.30	1	5,188	0.02%
2022/08/30	1	29.40	0	0.00	29.45	1	5,191	0.02%
2022/08/29	2	28.80	0	0.00	29.10	2	5,185	0.04%
2022/08/26	2	29.20	0	0.00	29.35	2	5,200	0.04%
2022/08/25	4	29.03	0	0.00	29.25	4	5,193	0.08%
2022/08/24	2	29.00	0.2	29.20	29.15	1.8	5,192	0.04%
2022/08/23	0	0.00	0.1	28.95	29.00	-0.1	5,244	0.00%
2022/08/18	0.1	28.50	0	0.00	28.70	0.1	5,273	0.00%
2022/08/16	0.8	28.23	0	0.00	28.15	0.8	5,296	0.02%
2022/08/15	1	27.65	0	0.00	27.50	1	5,245	0.02%
2022/08/12	3	27.25	1	27.35	27.30	2	5,239	0.04%
2022/08/11	1	27.05	0	0.00	27.05	1	5,265	0.02%
2022/08/10	2	27.20	0	0.00	27.10	2	5,257	0.04%
2022/08/09	1	27.60	0	0.00	27.70	1	5,242	0.02%
2022/08/04	0	0.00	1	28.30	28.35	-1	5,368	-0.02%
2022/08/03	1	28.20	1	28.20	28.25	0	5,456	0.00%
2022/08/02	0	0.00	3	28.15	28.50	-3	5,622	-0.05%
2022/08/01	13	28.49	0	0.00	28.50	13	6,044	0.22%
2022/07/29	1	28.45	0	0.00	28.60	1	6,041	0.02%
2022/07/28	0.2	28.85	0	0.00	28.60	0.2	6,005	0.00%
2022/07/26	3	30.95	0	0.00	30.85	3	5,742	0.05%
2022/07/25	0	0.00	1	31.45	31.40	-1	5,664	-0.02%
2022/07/22	0	0.00	1	31.20	31.20	-1	5,572	-0.02%
2022/07/21	1	30.50	0	0.00	30.50	1	5,383	0.02%
2022/07/20	2.3	31.14	4	31.06	30.85	-1.7	5,246	-0.03%
2022/07/19	2	31.35	10.6	31.18	31.25	-8.6	5,154	-0.17%
2022/07/15	1.3	29.79	0	0.00	30.25	1.3	4,885	0.03%
2022/07/12	0	0.00	2	28.80	28.60	-2	4,829	-0.04%
2022/07/11	1	29.00	0	0.00	28.95	1	4,833	0.02%
2022/07/08	0.2	29.35	0	0.00	29.20	0.2	4,852	0.00%
2022/07/07	0	0.00	10	28.95	29.00	-10	4,866	-0.21%
2022/07/06	2	28.80	1	29.20	28.50	1	4,919	0.02%
2022/06/30	0	0.00	2	29.00	28.65	-2	5,440	-0.04%
2022/06/29	0	0.00	3	29.30	29.30	-3	5,447	-0.06%
2022/06/27	0	0.00	16	29.30	29.25	-16	5,735	-0.28%
2022/06/24	1.3	28.77	0	0.00	28.90	1.3	5,759	0.02%
2022/06/22	3	28.30	2	28.30	28.30	1	5,812	0.02%
2022/06/20	3	28.27	0	0.00	28.05	3	5,806	0.05%
2022/06/15	0	0.00	5	29.50	29.65	-5	5,814	-0.09%
2022/06/09	1	29.80	0	0.00	29.70	1	5,967	0.02%
2022/06/08	3	29.60	1	29.55	29.60	2	6,021	0.03%
2022/06/07	1	29.45	0	0.00	29.50	1	6,187	0.02%
2022/06/02	1	29.10	1	29.10	29.00	0	6,420	0.00%
2022/06/01	2	29.15	1	29.15	29.10	1	6,522	0.02%
2022/05/31	0	0.00	1	28.95	29.20	-1	6,576	-0.02%
2022/05/30	2	28.60	10	28.60	28.70	-8	6,543	-0.12%
2022/05/27	0	0.00	1	28.35	28.30	-1	6,548	-0.02%
2022/05/26	0	0.00	0.1	28.25	28.20	-0.1	6,569	0.00%
2022/05/25	3	28.17	0	0.00	28.15	3	6,603	0.05%
2022/05/23	0	0.00	1	27.55	27.85	-1	6,664	-0.02%
2022/05/19	0	0.00	1	27.05	27.15	-1	6,944	-0.01%
2022/05/18	0	0.00	5	27.35	27.40	-5	7,019	-0.07%
2022/05/17	15	27.19	0	0.00	27.10	15	6,996	0.21%
2022/05/16	15	27.05	2	27.18	27.05	13	6,967	0.19%
2022/05/13	4	27.03	0	0.00	27.05	4	6,950	0.06%
2022/05/12	4	26.95	7	27.64	26.75	-3	6,896	-0.04%
2022/05/11	4	27.86	1	27.90	27.85	3	6,733	0.04%
2022/05/10	2	28.33	0.1	28.45	28.50	2	6,696	0.03%
2022/05/09	16	29.84	0	0.00	28.90	16	6,552	0.24%
2022/04/29	2	31.60	0	0.00	31.60	2	6,147	0.03%
2022/04/28	0	0.00	6	31.40	31.40	-6	6,178	-0.10%
2022/04/27	8	31.07	0	0.00	31.15	8	6,177	0.13%
2022/04/26	0	31.70	0	0.00	31.70	0	6,147	0.00%
2022/04/25	2	31.83	0	0.00	31.80	2	6,167	0.03%
2022/04/20	0	32.75	0	0.00	32.70	0	6,144	0.00%
2022/04/18	1	32.75	0	0.00	32.70	1	6,143	0.02%
2022/04/15	0	0.00	2.5	33.43	33.50	-2.5	6,137	-0.04%
2022/04/14	0	0.00	2	33.60	33.50	-2	6,169	-0.03%
2022/04/12	3	32.89	0	0.00	32.90	3	6,273	0.05%
2022/04/11	0	33.40	0	0.00	33.40	0	6,235	0.00%
2022/04/08	0	0.00	0.5	34.30	34.15	-0.5	6,231	-0.01%
2022/04/07	4	33.75	0	0.00	33.05	4	6,096	0.07%
2022/04/06	11	34.00	0	0.00	34.20	11	5,967	0.18%
2022/04/01	0.1	33.30	0	0.00	33.25	0.1	5,793	0.00%
2022/03/31	3	33.33	1	33.30	33.25	2	5,785	0.03%
2022/03/30	6	32.91	1	33.00	32.85	5	5,616	0.09%
2022/03/28	0	0.00	30	32.35	32.35	-30	5,471	-0.55%
2022/03/25	1	32.25	1	32.30	32.25	0	5,431	0.00%
2022/03/24	0	0.00	3	32.25	32.30	-3	5,442	-0.06%
2022/03/23	2	32.40	0.3	32.30	32.25	1.7	5,486	0.03%
2022/03/22	1	32.20	1	32.25	32.35	0	5,504	0.00%
2022/03/21	1	32.25	1	32.35	32.30	0	5,516	0.00%
2022/03/18	2	32.20	1	32.00	31.95	1	5,513	0.02%
2022/03/17	2.1	31.90	0	0.00	31.90	2.1	5,493	0.04%
2022/03/16	1	31.80	8	31.80	31.70	-7	5,468	-0.13%
2022/03/15	0	0.00	9	31.90	31.70	-9	5,479	-0.16%
2022/03/14	0	0.00	10	32.00	32.20	-10	5,519	-0.18%
2022/03/11	7	31.89	0	0.00	31.90	7	5,597	0.13%
2022/03/10	4	31.91	1	32.05	31.95	3	5,648	0.05%
2022/03/09	1	31.15	1	31.20	31.35	0	5,530	0.00%
2022/03/08	1	30.90	0	0.00	30.95	1	5,570	0.02%
2022/03/07	4	31.36	1	31.20	31.50	3	5,408	0.06%
2022/03/04	0	0.00	5	32.07	32.05	-5	5,447	-0.09%
2022/03/03	0	0.00	1	31.75	31.90	-1	5,460	-0.02%
2022/03/02	0	0.00	1	31.45	31.65	-1	5,512	-0.02%
2022/03/01	0	0.00	1	31.35	31.50	-1	5,556	-0.02%
2022/02/25	0	0.00	1	31.10	30.70	-1	5,560	-0.02%
2022/02/24	20	30.92	9	30.97	30.90	11	5,619	0.20%
2022/02/22	3	31.50	0	0.00	31.50	3	5,758	0.05%
2022/02/21	2	31.93	2	32.20	32.10	0	5,946	0.00%
2022/02/17	2	30.85	4.8	31.03	30.90	-2.8	5,946	-0.05%
2022/02/16	0	0.00	26	30.95	30.95	-26	6,506	-0.40%
2022/02/14	0	0.00	1	30.50	30.45	-1	6,652	-0.02%
2022/02/09	0	0.00	22	30.37	30.50	-22	6,831	-0.32%
2022/02/08	0	0.00	2	30.38	30.40	-2	6,855	-0.03%
2022/02/07	0	0.00	1	30.10	30.35	-1	6,871	-0.01%
2022/01/26	2	29.68	0.1	29.80	29.65	1.9	6,913	0.03%
2022/01/25	3	29.90	0	0.00	29.90	3	6,995	0.04%
2022/01/21	1.1	30.66	1	30.85	30.55	0.1	7,102	0.00%
2022/01/20	1	31.10	2.2	31.13	31.10	-1.2	7,112	-0.02%
2022/01/19	0	0.00	11.6	30.96	30.95	-11.6	7,096	-0.16%
2022/01/18	0	0.00	11.2	31.05	31.00	-11.2	7,135	-0.16%
2022/01/17	2	30.65	10	30.95	31.00	-8	7,087	-0.11%
2022/01/14	0	0.00	10	30.55	30.50	-10	7,055	-0.14%
2022/01/13	0	0.00	3.1	30.65	30.65	-3.1	7,178	-0.04%
2022/01/12	0	0.00	6	30.90	30.75	-6	7,258	-0.08%
2022/01/11	0	0.00	1	30.90	30.95	-1	7,381	-0.01%
2022/01/07	0	0.00	4	30.40	30.50	-4	7,483	-0.05%
2022/01/06	5	30.95	4	30.90	30.85	1	7,539	0.01%
2022/01/05	0	0.00	2	30.55	30.70	-2	7,486	-0.03%
2022/01/04	2	30.55	3	30.55	30.55	-1	7,673	-0.01%
2022/01/03	4	30.93	0	30.78	30.75	4	7,732	0.05%
2021/12/30	1	30.45	1	30.50	30.45	0	7,654	0.00%
2021/12/28	2	30.25	0	0.00	30.25	2	7,661	0.03%
2021/12/27	2	30.30	0	0.00	30.25	2	7,666	0.03%
2021/12/24	6	30.09	0	0.00	30.05	6	7,684	0.08%
2021/12/23	5	30.00	0	0.00	30.05	5	7,734	0.06%
2021/12/22	2	30.00	1	30.10	29.95	1	7,769	0.01%
2021/12/20	5	29.60	0	0.00	29.60	5	7,821	0.06%
2021/12/17	1	29.75	0	0.00	29.60	1	7,787	0.01%
2021/12/14	9	29.75	0	0.00	29.75	9	7,823	0.12%
2021/12/10	10	30.25	1	30.40	30.25	9	7,868	0.11%
2021/12/09	0	0.00	2	30.40	30.35	-2	7,853	-0.03%
2021/12/08	0	0.00	5	30.20	30.20	-5	7,818	-0.06%
2021/12/07	0.5	30.07	0	0.00	30.00	0.5	7,835	0.01%
2021/12/06	6	30.29	4	30.29	30.25	2	7,739	0.03%
2021/12/03	3	29.95	2	30.00	29.95	1	7,715	0.01%
2021/12/02	1	29.40	0	0.00	29.25	1	7,714	0.01%
2021/12/01	1	29.55	0	0.00	29.60	1	7,710	0.01%
2021/11/30	3	29.57	0	0.00	29.50	3	7,696	0.04%
2021/11/29	5	29.20	2	29.65	29.65	3	7,594	0.04%
2021/11/26	3.2	29.75	1	29.85	29.65	2.2	7,539	0.03%
2021/11/25	1	30.05	5	30.00	30.00	-4	7,504	-0.05%
2021/11/24	6	30.00	0	0.00	30.10	6	7,514	0.08%
2021/11/23	7.2	30.15	0	0.00	29.90	7.2	7,562	0.10%
2021/11/22	7	30.22	0	0.00	30.15	7	7,486	0.09%
2021/11/19	0	0.00	4	30.10	30.10	-4	7,413	-0.05%
2021/11/18	6	30.77	5.5	30.57	30.50	0.5	7,288	0.01%
2021/11/17	3	31.70	12.1	31.96	31.70	-9.1	7,033	-0.13%
2021/11/16	11	31.11	1	31.25	31.15	10	6,964	0.14%
2021/11/15	16.8	31.17	9.1	31.12	31.20	7.7	6,874	0.11%
2021/11/12	0	0.00	9	33.39	33.55	-9	6,410	-0.14%
2021/11/11	10	33.14	6	33.10	33.25	4	6,493	0.06%
2021/11/10	2	32.93	4	32.83	33.05	-2	6,621	-0.03%
2021/11/09	2.2	32.25	0	0.00	32.25	2.2	6,867	0.03%
2021/11/08	0	0.00	2	32.40	32.25	-2	7,240	-0.03%
2021/11/05	1	31.90	0	0.00	32.10	1	7,237	0.01%
2021/11/04	1	32.20	0	0.00	32.10	1	7,218	0.01%
2021/11/03	5	31.80	6	31.84	32.00	-1	7,202	-0.01%
2021/11/02	10	31.80	0	0.00	31.60	10	7,169	0.14%
2021/11/01	10	31.45	0	0.00	31.60	10	7,064	0.14%
2021/10/29	6	31.10	0	0.00	31.00	6	6,989	0.09%
2021/10/28	0	0.00	0	31.20	31.00	0	6,978	0.00%
2021/10/26	5	31.05	1	30.90	30.85	4	6,981	0.06%
2021/10/25	0	0.00	1	30.55	30.55	-1	6,947	-0.01%
2021/10/21	3	30.58	0	0.00	30.45	3	7,083	0.04%
2021/10/20	8	30.75	2	30.65	30.85	6	6,955	0.09%
2021/10/19	0	0.00	1.1	30.59	30.15	-1.1	6,885	-0.02%
2021/10/18	12	30.74	10	30.77	30.00	2	6,848	0.03%
2021/10/15	0	0.00	1	30.40	30.30	-1	6,962	-0.01%
2021/10/14	8	30.51	0	30.73	29.90	8	7,036	0.11%
2021/10/13	0	0.00	0.2	30.15	30.40	-0.2	7,032	0.00%
2021/10/12	1	30.00	1	30.45	29.90	0	7,006	0.00%
2021/10/08	0	0.00	1.5	29.28	29.65	-1.5	6,844	-0.02%
2021/10/07	1	29.05	0	0.00	29.00	1	6,811	0.01%
2021/10/06	0.2	28.85	0.3	28.85	28.75	-0.1	6,902	0.00%
2021/10/04	3	27.83	1	27.95	27.85	2	7,330	0.03%
2021/10/01	1	28.15	5	28.20	28.35	-4	7,387	-0.05%
2021/09/29	1	28.60	0	0.00	28.75	1	7,755	0.01%
2021/09/28	0	29.15	2.3	29.11	29.10	-2.3	7,794	-0.03%
2021/09/24	2	28.65	0	0.00	28.70	2	7,923	0.03%
2021/09/23	0.1	28.75	0.2	28.80	28.55	-0.2	8,004	0.00%
2021/09/22	0	0.00	3	28.60	28.70	-3	8,067	-0.04%
2021/09/16	1	29.05	0	0.00	28.75	1	8,021	0.01%
2021/09/15	0.1	28.60	0	0.00	29.25	0.1	8,042	0.00%
2021/09/10	1	28.90	0.1	28.85	28.80	0.9	7,954	0.01%
2021/09/08	3.3	27.88	250	28.06	27.80	-246.7	7,947	-3.10%	大賣/鉅額交易
2021/09/07	3	28.47	1	28.45	28.40	2	7,956	0.03%
2021/09/06	5	28.86	225	28.82	28.70	-220	7,949	-2.77%	大賣/鉅額交易
2021/09/01	0.2	29.75	0	0.00	29.75	0.2	7,887	0.00%
2021/08/30	1	29.90	0.3	30.00	29.80	0.7	8,070	0.01%
2021/08/27	0	0.00	31	30.05	29.85	-31	8,065	-0.38%
2021/08/26	0.1	29.35	0	0.00	29.35	0.1	8,071	0.00%
2021/08/25	0	0.00	1	29.15	29.20	-1	8,142	-0.01%
2021/08/24	0	0.00	5.3	29.24	29.05	-5.3	8,198	-0.06%
2021/08/20	15	28.80	3	28.87	28.80	12	8,314	0.14%
2021/08/19	1	28.70	0	0.00	28.60	1	8,321	0.01%
2021/08/18	0.1	29.25	3	28.50	29.25	-2.9	8,350	-0.04%
2021/08/17	1	28.85	0	0.00	28.85	1	8,385	0.01%
2021/08/16	4.1	30.04	0.1	29.60	29.60	4	8,321	0.05%
2021/08/13	31.1	31.36	7.1	30.72	30.75	24	8,186	0.29%
2021/08/12	12	30.44	14.4	30.35	31.15	-2.4	7,875	-0.03%
2021/08/11	1	29.30	0	0.00	29.40	1	7,649	0.01%
2021/08/10	2	30.10	4	29.83	29.80	-2	7,798	-0.03%
2021/08/09	2	30.10	4	29.98	29.95	-2	8,100	-0.02%
2021/08/06	1	30.25	0	0.00	30.25	1	8,315	0.01%
2021/08/03	3	29.73	0	0.00	29.70	3	9,318	0.03%
2021/08/02	0	0.00	2	29.80	29.90	-2	9,419	-0.02%
2021/07/28	2	28.88	0	0.00	29.30	2	9,813	0.02%
2021/07/27	1	29.75	0	0.00	29.75	1	10,083	0.01%
2021/07/26	0.3	29.79	0	0.00	29.75	0.3	10,347	0.00%
2021/07/23	3	29.28	0	0.00	29.30	3	10,519	0.03%
2021/07/21	4	30.59	2	30.28	30.35	2	10,715	0.02%
2021/07/20	2	30.98	2	31.15	31.00	0	10,631	0.00%
2021/07/19	3	31.52	0.1	31.50	31.50	2.9	10,664	0.03%
2021/07/16	0.3	32.25	0	0.00	31.95	0.3	11,097	0.00%
2021/07/14	10.1	32.45	12	31.95	31.90	-1.9	11,850	-0.02%
2021/07/13	2	32.25	3.2	32.48	32.15	-1.2	12,121	-0.01%
2021/07/12	32	32.59	1	32.20	32.05	31	12,257	0.25%
2021/07/09	1.1	32.59	0	0.00	32.45	1.1	12,282	0.01%
2021/07/06	3	32.02	0	0.00	31.95	3	13,254	0.02%
2021/07/05	0	0.00	0.4	31.14	31.15	-0.4	13,198	0.00%
2021/07/02	0	0.00	1	30.60	30.60	-1	13,335	-0.01%
2021/07/01	0	0.00	5	30.65	30.55	-5	13,533	-0.04%
2021/06/30	3.5	30.66	1	30.75	30.80	2.5	13,636	0.02%
2021/06/29	2	30.50	10	30.70	30.60	-8	13,985	-0.06%
2021/06/28	0	0.00	0.2	30.60	30.60	-0.2	14,395	0.00%
2021/06/25	4.1	30.57	0	0.00	30.50	4.1	14,954	0.03%
2021/06/24	0.6	30.72	31	30.69	30.75	-30.4	15,883	-0.19%
2021/06/22	2	29.95	0	0.00	29.90	2	16,617	0.01%
2021/06/18	30	30.30	0	0.00	30.10	30	17,023	0.18%
2021/06/16	1	29.90	0	0.00	29.55	1	17,257	0.01%
2021/06/15	8	30.20	1	30.10	30.30	7	17,309	0.04%
2021/06/09	0	0.00	8	29.98	29.90	-8	17,581	-0.05%
2021/06/08	0	0.00	1	30.15	30.20	-1	17,668	-0.01%
2021/06/07	8	30.01	0	0.00	29.95	8	17,826	0.05%
2021/06/02	1	30.50	0	0.00	30.50	1	18,106	0.01%
2021/06/01	0	0.00	3	30.88	31.05	-3	18,227	-0.02%
2021/05/28	1	30.15	0	0.00	30.15	1	18,468	0.01%
2021/05/27	14	29.80	0	0.00	29.75	14	19,507	0.07%
2021/05/26	2	30.05	0	0.00	30.15	2	19,901	0.01%
2021/05/25	1	29.55	19	30.11	30.00	-18	20,179	-0.09%
2021/05/24	0	0.00	6	28.43	29.25	-6	20,225	-0.03%
2021/05/21	1	28.95	0	0.00	28.90	1	20,231	0.00%
2021/05/19	0.2	29.45	0	0.00	29.10	0.2	20,264	0.00%
2021/05/18	6	27.91	1	27.95	29.00	5	20,194	0.02%
2021/05/17	10	27.19	5	27.16	26.40	5	20,191	0.02%
2021/05/14	12	29.60	21	29.11	29.00	-9	20,192	-0.04%
2021/05/13	4.2	29.21	58	29.83	29.45	-53.8	20,296	-0.27%
2021/05/12	71	29.98	12	29.98	29.75	59	20,617	0.29%
2021/05/11	8	32.08	0	0.00	31.60	8	20,316	0.04%
2021/05/10	3	34.05	2	34.30	34.25	1	20,280	0.00%
2021/05/07	0	0.00	4	33.79	34.65	-4	20,649	-0.02%
2021/05/06	3	32.95	0	0.00	32.95	3	20,804	0.01%
2021/05/05	4	32.99	0	0.00	32.80	4	21,078	0.02%
2021/05/04	0.1	33.40	3	32.45	32.95	-2.9	21,597	-0.01%
2021/05/03	8.1	34.85	5	34.55	34.45	3.1	21,508	0.01%
2021/04/29	0	0.00	11	36.73	36.40	-11	21,402	-0.05%
2021/04/28	4	35.95	55	36.20	36.10	-51	21,304	-0.24%
2021/04/27	55	35.79	1	35.90	35.85	54	21,562	0.25%
2021/04/26	1	36.30	5	36.05	36.20	-4	21,556	-0.02%
2021/04/23	1	35.90	0	0.00	35.95	1	21,587	0.00%
2021/04/22	10.1	36.64	7	37.71	35.95	3.1	21,581	0.01%
2021/04/21	4	37.95	3.3	37.83	38.05	0.8	21,139	0.00%
2021/04/20	5	36.24	32	36.29	36.85	-27	20,848	-0.13%
2021/04/19	4	35.58	113.3	35.06	35.55	-109.3	20,669	-0.53%	大賣/鉅額交易
2021/04/16	19	33.77	4	33.93	34.40	15	20,450	0.07%
2021/04/15	2	33.48	0	0.00	33.55	2	20,507	0.01%
2021/04/14	55.3	33.43	6	33.15	33.25	49.3	20,490	0.24%
2021/04/13	2.3	35.10	36.2	35.57	34.85	-33.9	20,289	-0.17%
2021/04/12	4	35.46	14	35.90	35.55	-10	20,074	-0.05%
2021/04/09	11	34.53	89.1	34.67	34.20	-78.1	20,143	-0.39%
2021/04/08	11	34.29	3	34.30	34.40	8	20,148	0.04%
2021/04/07	11	33.97	5.1	34.25	34.40	5.9	20,061	0.03%
2021/04/06	2	33.28	1	33.40	33.50	1	20,166	0.00%
2021/04/01	109.2	33.61	43	33.27	33.45	66.2	20,616	0.32%	大買/
2021/03/31	5	34.19	55.2	33.92	34.25	-50.2	20,691	-0.24%
2021/03/30	34	33.10	8.3	33.64	33.70	25.8	20,291	0.13%
2021/03/29	7	32.04	43	32.51	32.85	-36	19,854	-0.18%
2021/03/26	3.1	31.44	3	30.75	30.75	0.1	19,058	0.00%
2021/03/25	30	30.86	16.2	31.00	31.10	13.8	19,119	0.07%
2021/03/24	2	30.30	5	30.33	30.25	-3	20,082	-0.01%
2021/03/23	3	30.55	1	30.25	30.80	2	20,283	0.01%
2021/03/22	5	30.29	13	30.30	30.60	-8	20,104	-0.04%
2021/03/19	2	29.43	1	29.35	29.65	1	20,035	0.01%
2021/03/18	8	29.53	0	0.00	29.70	8	20,072	0.04%
2021/03/17	0	0.00	1	29.05	29.15	-1	20,141	0.00%
2021/03/16	1	29.20	0	0.00	29.25	1	20,266	0.00%
2021/03/15	6	29.30	0	0.00	29.30	6	20,348	0.03%
2021/03/12	2	29.58	0	0.00	29.60	2	20,569	0.01%
2021/03/11	1	29.75	4	29.81	29.70	-3	21,248	-0.01%
2021/03/10	4	29.25	2.2	29.36	29.65	1.8	22,156	0.01%
2021/03/08	10	29.00	0	0.00	28.70	10	22,364	0.04%
2021/03/05	1	29.80	40	29.50	29.45	-39	22,239	-0.18%
2021/03/04	27	30.05	32	30.01	29.85	-5	22,448	-0.02%
2021/03/03	3	29.77	10	30.15	30.20	-7	22,374	-0.03%
2021/03/02	38.1	30.82	36.3	31.45	29.60	1.9	22,208	0.01%
2021/02/26	5	29.98	7.3	30.36	30.55	-2.3	21,313	-0.01%
2021/02/25	0	0.00	3	29.85	30.20	-3	21,061	-0.01%
2021/02/24	0	0.00	9	29.53	29.25	-9	20,892	-0.04%
2021/02/23	7	29.29	3	29.28	29.25	4	20,855	0.02%
2021/02/22	0	0.00	1	29.25	29.30	-1	21,031	0.00%
2021/02/19	0	0.00	1	28.45	28.45	-1	21,000	0.00%
2021/02/18	0	0.00	21	28.30	28.35	-21	21,202	-0.10%
2021/02/17	12	28.24	0	0.00	28.20	12	21,471	0.06%
2021/02/05	31.1	28.79	1	29.45	28.35	30.1	21,551	0.14%
2021/02/04	11	29.45	2	29.25	29.35	9	21,889	0.04%
2021/02/03	22	29.56	89	29.66	29.70	-67	21,666	-0.31%
2021/02/02	0	0.00	16	28.45	28.45	-16	21,157	-0.08%
2021/02/01	4	28.05	5	28.15	28.25	-1	20,955	0.00%
2021/01/29	32	29.44	16	29.38	28.65	16	20,698	0.08%
2021/01/28	30	29.17	40	29.19	29.20	-10	20,230	-0.05%
2021/01/27	13	29.21	12.3	29.19	29.30	0.7	19,928	0.00%
2021/01/26	13	28.92	88.6	28.87	29.00	-75.6	19,458	-0.39%
2021/01/25	1	26.90	1	27.60	27.95	0	18,812	0.00%
2021/01/22	3	26.43	10	26.66	27.30	-7	18,572	-0.04%
2021/01/21	9	26.67	10	26.55	26.55	-1	18,374	-0.01%
2021/01/20	12	25.93	12	26.21	26.05	0	18,264	0.00%
2021/01/19	57	27.54	5	27.62	27.25	52	17,872	0.29%
2021/01/18	0	0.00	3	27.23	27.65	-3	17,741	-0.02%
2021/01/15	15	27.72	12	28.07	27.70	3	17,549	0.02%
2021/01/14	0	0.00	200	28.18	28.25	-200	17,397	-1.15%	大賣/鉅額交易
2021/01/13	13	27.83	51	28.29	27.95	-38	17,307	-0.22%
2021/01/12	38	27.76	0.1	28.20	27.70	37.9	17,157	0.22%
2021/01/11	1	28.55	50	28.45	28.60	-49	16,925	-0.29%
2021/01/08	28.1	28.22	318	27.99	28.00	-289.9	16,791	-1.73%	大賣/鉅額交易
2021/01/07	11	29.41	3	28.90	28.75	8	16,496	0.05%
2021/01/06	88	29.67	93	28.74	28.85	-5	16,243	-0.03%
2021/01/05	25	29.24	0	0.00	29.20	25	15,862	0.16%
2021/01/04	18	29.31	11	29.35	29.30	7	15,667	0.04%
2020/12/31	10	28.86	12	28.80	28.95	-2	15,254	-0.01%
2020/12/30	0	0.00	15	28.57	28.50	-15	14,998	-0.10%
2020/12/29	6	28.55	6	28.59	28.50	0	14,895	0.00%
2020/12/28	15	28.95	21.1	28.88	29.05	-6.1	14,549	-0.04%
2020/12/25	20	27.62	13	27.75	27.85	7	13,866	0.05%
2020/12/24	5	26.77	0	0.00	26.55	5	13,378	0.04%
2020/12/23	23	26.42	0	0.00	26.50	23	13,382	0.17%
2020/12/22	1	26.30	12	26.70	26.35	-11	13,307	-0.08%
2020/12/21	5	26.90	5	27.04	26.90	0	13,149	0.00%
2020/12/18	28	28.29	14	28.22	27.25	14	12,771	0.11%
2020/12/17	9	27.04	25	27.03	27.45	-16	11,400	-0.14%
2020/12/16	29	26.55	58	26.55	26.60	-29	11,046	-0.26%
2020/12/15	58	26.57	7.1	26.51	26.35	50.9	10,945	0.47%
2020/12/14	19	26.48	12	26.35	26.45	7	10,820	0.06%
2020/12/11	14	26.20	1	26.15	26.00	13	10,828	0.12%
2020/12/10	57	26.24	5	26.38	26.05	52	10,675	0.49%
2020/12/09	2	26.38	11	26.60	26.65	-9	10,476	-0.09%
2020/12/08	7	26.14	11	26.06	26.05	-4	10,338	-0.04%
2020/12/07	21	26.54	50	26.51	25.95	-29	10,089	-0.29%
2020/12/04	53	26.27	19.4	26.06	26.75	33.6	9,398	0.36%
2020/12/03	46	24.38	6	24.53	24.85	40	8,515	0.47%
2020/12/02	1	24.40	21	23.98	24.30	-20	8,753	-0.23%
2020/12/01	2	23.48	4	23.39	23.85	-2	9,240	-0.02%
2020/11/30	46	23.67	4	24.01	23.50	42	9,303	0.45%
2020/11/27	3	22.93	9.2	22.94	22.95	-6.2	8,903	-0.07%
2020/11/26	0	0.00	1	22.75	22.80	-1	8,808	-0.01%
2020/11/25	0	0.00	4	23.00	22.75	-4	8,779	-0.05%
2020/11/24	0	0.00	4	22.45	22.65	-4	8,602	-0.05%
2020/11/23	1	22.55	1.3	22.41	22.60	-0.3	8,485	0.00%
2020/11/20	0	0.00	2	21.90	21.90	-2	8,305	-0.02%
2020/11/19	1	21.85	5.1	21.47	21.50	-4.1	8,265	-0.05%
2020/11/18	1	21.60	0	0.00	21.70	1	8,107	0.01%
2020/11/17	0	0.00	13	21.43	21.50	-13	8,033	-0.16%
2020/11/16	0	0.00	9	21.24	21.35	-9	7,940	-0.11%
2020/11/13	6	20.56	0	0.00	20.70	6	7,761	0.08%
2020/11/12	5	20.85	5	20.50	20.50	0	7,722	0.00%
2020/11/11	38	19.56	23	19.66	19.80	15	7,174	0.21%
2020/11/10	4	19.43	423	19.38	19.35	-419	7,118	-5.89%	大賣/鉅額交易
2020/11/09	1	19.15	1	19.25	19.25	0	7,011	0.00%
2020/11/06	0	0.00	3	19.08	19.05	-3	6,996	-0.04%
2020/11/05	2	19.30	0	0.00	19.15	2	7,029	0.03%
2020/11/04	1	19.15	0	0.00	19.15	1	7,170	0.01%
2020/11/02	2	18.75	0	0.00	18.90	2	7,190	0.03%
2020/10/29	3	19.00	0	0.00	19.05	3	7,266	0.04%
2020/10/27	0	0.00	50	19.30	19.40	-50	7,327	-0.68%
2020/10/26	5	19.35	0	0.00	19.40	5	7,310	0.07%
2020/10/23	0	0.00	2	19.20	19.30	-2	7,301	-0.03%
2020/10/20	0	0.00	5	19.05	19.05	-5	7,427	-0.07%
2020/10/15	10	18.95	24	18.97	19.00	-14	7,653	-0.18%
2020/10/14	2	18.85	0	0.00	18.80	2	7,667	0.03%
2020/10/12	4	19.20	20	19.25	19.00	-16	7,639	-0.21%
2020/10/08	20	19.30	22	19.13	19.20	-2	7,606	-0.03%
2020/10/07	0	0.00	20	18.90	18.95	-20	7,539	-0.27%
2020/10/06	2	18.75	10	18.80	18.75	-8	7,555	-0.11%
2020/10/05	0	0.00	2	18.45	18.50	-2	7,579	-0.03%
2020/09/30	0	0.00	100	18.50	18.50	-100	7,606	-1.31%
2020/09/29	2	18.30	0	0.00	18.30	2	7,637	0.03%
2020/09/25	21	18.11	0	0.00	18.10	21	7,742	0.27%
2020/09/24	0	0.00	21	18.50	18.35	-21	7,678	-0.27%
2020/09/23	40	19.10	0	0.00	18.90	40	7,626	0.52%
2020/09/22	2	19.30	0	0.00	19.25	2	7,574	0.03%
2020/09/21	2	19.58	30	19.60	19.55	-28	7,563	-0.37%
2020/09/18	100	19.70	0	0.00	19.60	100	7,548	1.32%
2020/09/17	100	19.75	0	0.00	19.75	100	7,595	1.32%
2020/09/16	0	0.00	50	19.85	20.00	-50	7,555	-0.66%
2020/09/15	0	0.00	4	19.40	19.40	-4	7,400	-0.05%
2020/09/14	1	19.35	2	19.40	19.55	-1	7,369	-0.01%
2020/09/11	50	19.30	62	19.63	19.30	-12	7,345	-0.16%
2020/09/10	19	19.58	10	19.75	19.50	9	7,280	0.12%
2020/09/09	3	19.70	110	19.52	19.80	-107	7,207	-1.48%	大賣/鉅額交易
2020/09/08	7	20.24	2	19.85	19.90	5	7,137	0.07%
2020/09/07	16	20.62	6	20.31	20.20	10	6,994	0.14%
2020/09/04	63	19.23	57	19.56	20.00	6	6,565	0.09%
2020/09/03	0	0.00	10	19.00	19.30	-10	5,979	-0.17%
2020/09/02	62	18.64	0	0.00	18.60	62	5,798	1.07%
2020/09/01	50	18.60	0	0.00	18.65	50	5,857	0.85%
2020/08/31	31	18.77	3	18.80	18.60	28	5,893	0.48%
2020/08/28	1	18.65	0	0.00	18.70	1	5,904	0.02%
2020/08/27	10	19.05	0	0.00	18.70	10	6,005	0.17%
2020/08/26	0	0.00	1	18.90	19.10	-1	5,930	-0.02%
2020/08/25	20	19.23	2	19.20	18.95	18	5,909	0.30%
2020/08/24	3	19.05	3	19.20	19.15	0	5,801	0.00%
2020/08/21	36	18.54	25	18.60	18.75	11	5,710	0.19%
2020/08/20	20	18.40	2	18.15	18.20	18	5,652	0.32%
2020/08/19	3	19.18	99	19.14	19.30	-96	5,462	-1.76%
2020/08/18	2	18.95	2.1	19.01	18.75	-0.1	5,268	0.00%
2020/08/17	6	18.81	7	18.64	18.70	-1	5,065	-0.02%
2020/08/14	0	0.00	10	18.20	18.15	-10	4,977	-0.20%
2020/08/10	1	18.20	4	18.25	18.25	-3	5,027	-0.06%
2020/08/07	0	0.00	42	17.75	17.60	-42	4,942	-0.85%
2020/08/06	0	0.00	2	17.70	17.80	-2	4,965	-0.04%
2020/08/05	21	17.60	0	0.00	17.65	21	4,973	0.42%
2020/07/30	12.1	16.77	0	0.00	16.90	12.1	5,293	0.23%
2020/07/29	2	16.70	0	0.00	16.75	2	5,491	0.04%
2020/07/28	12.2	16.75	0	0.00	16.50	12.2	5,586	0.22%
2020/07/27	0	0.00	100	16.90	16.75	-100	5,688	-1.76%
2020/07/24	26.2	17.31	0	0.00	17.25	26.2	5,665	0.46%
2020/07/23	11.3	17.75	0	0.00	17.75	11.3	5,690	0.20%
2020/07/21	112	18.44	0	0.00	18.35	112	5,608	2.00%	大買/鉅額交易
2020/07/20	40	18.30	0	0.00	18.45	40	5,598	0.71%
2020/07/17	8	18.30	0	0.00	18.30	8	5,601	0.14%
2020/07/14	2	18.35	1	18.40	18.30	1	5,791	0.02%
2020/07/13	0	0.00	100	18.55	18.50	-100	5,858	-1.71%
2020/07/10	0	0.00	52	18.59	18.25	-52	5,942	-0.88%
2020/07/09	1	18.90	0	0.00	18.60	1	5,945	0.02%
2020/07/08	2	18.65	0	0.00	18.75	2	5,935	0.03%
2020/07/07	0	0.00	12	18.55	18.60	-12	5,920	-0.20%
2020/07/06	31.1	18.50	50	18.50	18.55	-18.9	5,935	-0.32%
2020/07/03	5	18.00	11	18.00	18.00	-6	5,996	-0.10%
2020/07/02	2	17.95	20	17.95	17.95	-18	6,069	-0.30%
2020/07/01	0.1	17.70	20	17.85	17.80	-19.9	6,100	-0.33%
2020/06/29	0	0.00	50	17.70	17.65	-50	6,280	-0.80%
2020/06/24	0	0.00	20	17.78	17.90	-20	6,292	-0.32%
2020/06/23	0	0.00	61	17.70	17.65	-61	6,292	-0.97%
2020/06/22	0	0.00	51	17.65	17.60	-51	6,337	-0.80%
2020/06/19	30	17.40	50	17.50	17.40	-20	6,371	-0.31%
2020/06/18	3	17.48	0	0.00	17.35	3	6,368	0.05%
2020/06/17	1	17.50	0	0.00	17.45	1	6,375	0.02%
2020/06/16	2	17.40	0	0.00	17.50	2	6,477	0.03%
2020/06/12	0	0.00	2	17.10	17.35	-2	6,710	-0.03%
2020/06/11	2	17.70	0	0.00	17.40	2	6,715	0.03%
2020/06/10	7	18.21	34	18.30	18.05	-27	6,679	-0.40%
2020/06/09	2	17.60	34	17.65	17.70	-32	6,669	-0.48%
2020/06/08	30	17.45	100	17.53	17.75	-70	6,723	-1.04%
2020/06/05	5	17.40	2	17.35	17.35	3	6,654	0.05%
2020/06/04	1	17.20	0	0.00	17.30	1	6,701	0.01%
2020/06/03	30	17.05	2	17.30	17.20	28	6,726	0.42%
2020/06/02	0	0.00	30	16.85	16.85	-30	6,604	-0.45%
2020/05/26	1	16.65	0	0.00	16.60	1	6,729	0.01%
2020/05/21	0	0.00	3	16.85	16.85	-3	6,809	-0.04%
2020/05/20	1	16.65	0	0.00	16.80	1	6,766	0.01%
2020/05/19	2	16.50	0	0.00	16.45	2	6,704	0.03%
2020/05/15	0	0.00	7	16.35	16.25	-7	6,657	-0.11%
2020/05/13	2	16.65	0	0.00	16.70	2	6,553	0.03%
2020/05/11	0	0.00	7	16.73	16.65	-7	6,488	-0.11%
2020/05/08	7	16.61	5	16.60	16.60	2	6,413	0.03%
2020/05/07	2	17.10	2	17.10	17.05	0	6,207	0.00%
2020/05/05	52	17.01	0	0.00	17.15	52	6,083	0.85%
2020/05/04	1	16.80	0	0.00	16.65	1	5,930	0.02%
2020/04/30	5	17.02	0	0.00	16.95	5	5,868	0.09%
2020/04/21	0.4	15.95	0	0.00	15.70	0.4	5,827	0.01%
2020/04/20	0	0.00	3	16.30	16.30	-3	5,794	-0.05%
2020/04/17	0	0.00	4	16.40	16.35	-4	5,771	-0.07%
2020/04/16	2	16.50	0	0.00	16.50	2	5,703	0.04%
2020/04/15	9	16.78	4	16.90	16.75	5	5,658	0.09%
2020/04/14	2	16.50	50	16.40	16.50	-48	5,599	-0.86%
2020/04/13	0	0.00	5	16.15	16.10	-5	5,595	-0.09%
2020/04/10	1	16.20	31	16.20	16.20	-30	5,589	-0.54%
2020/04/09	1	16.10	1	16.20	16.10	0	5,586	0.00%
2020/04/08	5.1	15.95	4	16.08	16.10	1.1	5,506	0.02%
2020/04/07	18	15.54	2	15.65	15.45	16	5,353	0.30%
2020/04/01	0	0.00	5	15.53	15.45	-5	5,270	-0.09%
2020/03/31	1	15.35	0	0.00	14.80	1	5,177	0.02%
2020/03/26	3	14.87	14	14.95	14.85	-11	5,954	-0.18%
2020/03/25	30	15.00	0	0.00	14.90	30	6,268	0.48%
2020/03/19	0	0.00	15	14.00	13.50	-15	6,331	-0.24%
2020/03/18	0	0.00	1	15.25	14.95	-1	6,188	-0.02%
2020/03/16	0	0.00	5	16.20	15.85	-5	6,256	-0.08%
2020/03/13	6	15.67	0	0.00	16.00	6	6,253	0.10%
2020/03/12	1	17.10	2	17.15	17.10	-1	6,174	-0.02%
2020/03/11	12	18.10	0	0.00	18.05	12	6,082	0.20%
2020/03/03	30	18.90	0	0.00	18.85	30	6,021	0.50%
2020/03/02	1	18.65	5	18.40	18.40	-4	6,040	-0.07%
2020/02/27	4	19.05	10	18.85	18.75	-6	6,019	-0.10%
2020/02/26	2	19.25	0	0.00	19.25	2	5,927	0.03%
2020/02/25	0.1	19.35	0	0.00	19.35	0.1	5,904	0.00%
2020/02/20	10	19.95	0	0.00	19.90	10	5,884	0.17%
2020/02/19	2	19.95	0	0.00	19.85	2	5,881	0.03%
2020/02/18	0	0.00	2	19.90	19.85	-2	5,903	-0.03%
2020/02/17	0.1	19.95	30	20.15	19.95	-29.9	5,946	-0.50%
2020/02/06	1	20.15	5	20.20	20.20	-4	6,417	-0.06%
2020/02/03	0	0.00	1	19.60	19.80	-1	6,589	-0.02%
2020/01/30	36	20.00	15	20.21	19.75	21	6,841	0.31%
2020/01/03	0	0.00	10	21.30	21.15	-10	7,519	-0.13%
2019/12/30	12	21.29	0	0.00	21.20	12	7,839	0.15%
2019/12/27	0	0.00	20	21.35	21.35	-20	7,843	-0.25%
2019/12/24	1	21.35	30	21.35	21.45	-29	8,159	-0.36%
2019/12/23	35	20.88	0	0.00	20.85	35	8,026	0.44%
2019/12/20	2	20.80	101	21.30	20.80	-99	7,671	-1.29%	大賣/
2019/12/19	7	20.89	0	0.00	20.80	7	7,354	0.10%
2019/12/18	1	21.00	0	0.00	21.00	1	7,373	0.01%
2019/12/16	0	0.00	2	21.15	21.15	-2	7,328	-0.03%
2019/12/13	0.1	21.05	0	0.00	21.10	0.1	7,297	0.00%
2019/12/12	52	21.17	0	0.00	21.10	52	7,341	0.71%
2019/12/11	10	21.25	0	0.00	21.20	10	7,241	0.14%
2019/12/10	2	21.40	1	21.35	21.40	1	7,221	0.01%
2019/12/09	0	0.00	5	21.45	21.35	-5	7,202	-0.07%
2019/12/06	1	21.85	0	0.00	21.70	1	7,219	0.01%
2019/12/05	2	21.85	0	0.00	21.75	2	7,309	0.03%
2019/12/04	2.1	21.84	0	0.00	21.85	2.1	7,393	0.03%
2019/11/29	1	22.25	0	0.00	22.10	1	8,292	0.01%
2019/11/22	0	0.00	5	22.20	22.25	-5	8,612	-0.06%
2019/11/20	0	0.00	2	22.40	22.40	-2	8,563	-0.02%
2019/11/14	0	0.00	5	22.60	22.50	-5	8,548	-0.06%
2019/11/13	0	0.00	60	22.78	22.80	-60	8,528	-0.70%
2019/11/11	0	0.00	40	22.30	22.10	-40	8,476	-0.47%
2019/11/08	3	22.97	0	0.00	22.65	3	8,352	0.04%
2019/11/07	1	23.10	2	23.03	23.05	-1	8,316	-0.01%
2019/11/06	5	23.10	1	23.20	23.00	4	8,306	0.05%
2019/11/05	0	0.00	1.3	22.84	22.85	-1.3	8,183	-0.02%
2019/11/04	0	0.00	10	23.00	23.05	-10	8,160	-0.12%
2019/11/01	0	0.00	1	23.00	22.90	-1	8,104	-0.01%
2019/10/31	1	22.80	0	0.00	22.85	1	8,034	0.01%
2019/10/30	14	23.00	33	22.99	22.80	-19	7,919	-0.24%
2019/10/29	0	0.00	9	22.45	22.40	-9	7,622	-0.12%
2019/10/24	1	22.65	0	0.00	22.65	1	7,488	0.01%
2019/10/23	0	0.00	20	22.75	22.75	-20	7,436	-0.27%
2019/10/22	24	22.53	30	22.77	22.60	-6	7,373	-0.08%
2019/10/21	2	22.30	2	22.30	22.35	0	7,249	0.00%
2019/10/18	0	0.00	50	22.05	22.05	-50	7,227	-0.69%
2019/10/17	0	0.00	1	21.85	21.75	-1	7,060	-0.01%
2019/10/16	1	21.75	1	21.55	21.75	0	7,084	0.00%
2019/10/09	1	21.95	30	21.85	22.05	-29	7,029	-0.41%
2019/10/08	4	22.03	56	22.05	21.90	-52	7,016	-0.74%
2019/10/07	9	22.35	1	22.25	22.15	8	6,970	0.11%
2019/10/04	41	22.15	1	22.15	22.10	40	6,860	0.58%
2019/10/03	1	21.60	1	21.75	21.75	0	6,664	0.00%
2019/10/02	1	22.05	0	0.00	21.90	1	6,633	0.02%
2019/10/01	20	22.10	127	21.98	21.85	-107	6,492	-1.65%	大賣/鉅額交易
2019/09/26	10	21.83	1	21.55	21.50	9	6,116	0.15%
2019/09/25	2	21.25	0	0.00	21.30	2	5,841	0.03%
2019/09/24	3	21.30	0.4	21.15	21.25	2.6	5,835	0.04%
2019/09/23	3	21.45	0	0.00	21.40	3	5,758	0.05%
2019/09/18	6	21.00	0	0.00	21.05	6	5,574	0.11%
2019/09/17	2	20.90	0	0.00	21.15	2	5,555	0.04%
2019/09/16	5	21.20	0	0.00	21.05	5	5,469	0.09%
2019/09/12	0	0.00	1	21.30	21.15	-1	5,411	-0.02%
2019/09/05	4	21.65	9	21.62	21.20	-5	5,352	-0.09%
2019/09/04	14	21.15	18	21.39	21.50	-4	4,988	-0.08%
2019/09/03	0	0.00	6	20.36	20.35	-6	4,596	-0.13%
2019/09/02	2	20.50	7	20.44	20.55	-5	4,536	-0.11%
2019/08/30	7	19.79	7	20.01	20.05	0	4,428	0.00%
2019/08/29	1	19.00	0	0.00	19.40	1	4,205	0.02%
2019/08/28	2	19.10	0	0.00	19.10	2	4,169	0.05%
2019/08/23	1	19.40	0	0.00	19.50	1	4,190	0.02%
2019/08/22	0	0.00	2	19.50	19.40	-2	4,230	-0.05%
2019/08/20	0.3	19.35	0	0.00	19.35	0.3	4,259	0.01%
2019/08/15	0	0.00	0.2	19.00	19.00	-0.2	4,202	0.00%
2019/08/13	2	19.15	0	0.00	19.30	2	4,150	0.05%
2019/08/06	3	18.75	6	18.74	18.85	-3	4,152	-0.07%
2019/08/05	4	19.00	0	0.00	18.95	4	4,162	0.10%
2019/08/02	3	18.98	0	0.00	18.95	3	4,192	0.07%
2019/07/29	1	19.45	1	19.45	19.40	0	4,272	0.00%
2019/07/26	15	19.58	0	0.00	19.50	15	4,216	0.36%
2019/07/24	1	19.55	0	0.00	19.50	1	4,188	0.02%
2019/07/23	27	20.24	1	20.15	20.25	26	4,147	0.63%
2019/07/22	41	20.40	0	0.00	20.20	41	4,071	1.01%
2019/07/19	11	20.35	0	0.00	20.35	11	3,992	0.28%
2019/07/18	0	0.00	1	20.55	20.35	-1	3,976	-0.03%
2019/07/17	2	20.65	1	20.65	20.60	1	3,934	0.03%
2019/07/16	8	20.38	0	0.00	20.65	8	3,862	0.21%
2019/07/12	0	0.00	1	20.20	20.25	-1	3,768	-0.03%
2019/07/11	1	20.10	0	0.00	20.10	1	3,737	0.03%
2019/07/08	60	20.20	0	0.00	20.25	60	3,738	1.60%
2019/07/05	0	0.00	2	20.28	20.30	-2	3,749	-0.05%
2019/07/04	0	0.00	6	20.20	20.30	-6	3,753	-0.16%
2019/07/03	25	19.90	0	0.00	19.90	25	3,740	0.67%
2019/07/01	0	0.00	10	20.05	20.05	-10	3,794	-0.26%
2019/06/17	0	0.00	2	20.20	20.10	-2	4,090	-0.05%
2019/06/14	2	20.53	1	20.45	20.35	1	4,075	0.02%
2019/06/13	0	0.00	2	20.25	20.20	-2	4,016	-0.05%
2019/06/12	0	0.00	2	19.95	19.95	-2	3,970	-0.05%
2019/06/11	0	0.00	1	19.95	19.85	-1	3,966	-0.03%
2019/06/04	1	19.15	4	19.30	19.10	-3	3,743	-0.08%
2019/05/30	6	19.25	0	0.00	19.25	6	3,777	0.16%
2019/05/23	2	18.85	0	0.00	18.85	2	3,776	0.05%
2019/05/17	0	0.00	2	18.80	18.70	-2	3,836	-0.05%
2019/05/16	2	18.55	0	0.00	18.60	2	3,889	0.05%
2019/05/15	5	18.70	0	0.00	18.60	5	3,886	0.13%
2019/05/13	0	0.00	1	18.90	18.90	-1	3,849	-0.03%
2019/05/10	1	19.05	0	0.00	19.25	1	3,860	0.03%
2019/05/09	5	19.30	0	0.00	19.25	5	3,880	0.13%
2019/05/06	1	19.25	0	0.00	19.05	1	3,768	0.03%
2019/04/30	0	0.00	0.4	19.60	19.65	-0.4	3,739	-0.01%
2019/04/17	0	0.00	7.1	19.80	19.85	-7.1	3,787	-0.19%
2019/04/16	1	19.60	30	19.68	19.70	-29	3,777	-0.77%
2019/04/11	0	0.00	2	19.90	19.70	-2	3,934	-0.05%
2019/04/08	0	0.00	10	19.90	19.90	-10	3,890	-0.26%
2019/04/03	0	0.00	3	19.70	19.70	-3	3,897	-0.08%
2019/03/29	0	0.00	1	19.60	19.75	-1	3,858	-0.03%
2019/03/27	3	19.83	2	19.80	19.85	1	3,834	0.03%
2019/03/26	1	19.90	0	0.00	19.75	1	3,821	0.03%
2019/03/25	0	0.00	0	19.75	19.80	0	3,809	0.00%
2019/03/22	7	19.99	53	19.92	20.00	-46	3,785	-1.22%
2019/03/21	5	20.75	1	20.70	20.60	4	3,597	0.11%
2019/03/20	0	0.00	8	20.61	20.65	-8	3,614	-0.22%
2019/03/19	0	0.00	3	20.50	20.50	-3	3,628	-0.08%
2019/03/18	11	20.80	1	20.80	20.70	10	3,707	0.27%
2019/03/15	28	20.26	0	0.00	20.40	28	3,691	0.76%
2019/03/14	0	0.00	4	20.05	19.95	-4	3,587	-0.11%
2019/03/13	5	19.95	4	19.90	19.95	1	3,588	0.03%
2019/03/12	0	0.00	1	20.00	19.95	-1	3,593	-0.03%
2019/03/11	0	0.00	10	19.90	19.90	-10	3,625	-0.28%
2019/03/07	0	0.00	3	20.10	19.85	-3	3,679	-0.08%
2019/03/06	1	19.90	28	20.00	20.15	-27	3,658	-0.74%
2019/03/04	0	0.00	3	19.80	19.85	-3	3,617	-0.08%
2019/02/27	5	20.15	0	0.00	19.90	5	3,579	0.14%
2019/02/22	0	0.00	22	19.85	19.75	-22	3,472	-0.63%
2019/02/20	4	19.75	0	0.00	19.90	4	3,426	0.12%
2019/02/15	20	19.78	2.3	19.69	19.70	17.7	3,372	0.53%
2019/02/12	0	0.00	3	19.38	19.40	-3	3,293	-0.09%
2019/02/11	0	0.00	25	19.45	19.40	-25	3,373	-0.74%
2019/01/24	5	19.90	0	0.00	19.85	5	3,259	0.15%
2019/01/22	0	0.00	1	19.95	19.90	-1	3,246	-0.03%
2019/01/21	0	0.00	10	19.95	20.10	-10	3,259	-0.31%
2019/01/18	2	20.00	0	0.00	19.85	2	3,245	0.06%
2019/01/17	0	0.00	5	20.00	19.90	-5	3,282	-0.15%
2019/01/16	14	20.01	4	20.00	20.00	10	3,322	0.30%
2019/01/14	10	19.70	0	0.00	19.75	10	3,363	0.30%
2019/01/08	0	0.00	20	20.10	20.05	-20	3,392	-0.59%
2019/01/07	2	20.40	0	0.00	20.15	2	3,431	0.06%
2019/01/04	0	0.00	101	19.95	20.25	-101	3,409	-2.96%	大賣/鉅額交易
2018/12/27	0	0.00	0.5	19.70	19.75	-0.5	3,536	-0.01%
2018/12/21	0	0.00	1	19.15	19.25	-1	3,441	-0.03%
2018/12/19	5	19.60	0	0.00	19.50	5	3,368	0.15%
2018/12/18	1	19.50	1	19.50	19.55	0	3,371	0.00%
2018/12/12	0	0.00	6	19.55	19.55	-6	3,338	-0.18%
2018/12/11	4	19.95	3	19.67	19.55	1	3,311	0.03%
2018/12/10	5	19.25	70	18.95	19.40	-65	3,215	-2.02%
2018/12/06	0	0.00	30	19.00	18.55	-30	3,198	-0.94%
2018/12/05	10	19.15	0	0.00	19.05	10	3,205	0.31%
2018/12/03	90	19.32	27	19.35	19.30	63	3,348	1.88%
2018/11/30	3	19.10	0	0.00	19.00	3	3,335	0.09%
2018/11/29	0	0.00	35	19.00	18.90	-35	3,315	-1.06%
2018/11/27	2	18.55	0	0.00	18.55	2	3,285	0.06%
2018/11/19	0	0.00	1	18.55	18.70	-1	3,442	-0.03%
2018/11/16	0	0.00	1	18.40	18.50	-1	3,452	-0.03%
2018/11/15	60	18.40	0	0.00	18.40	60	3,472	1.73%
2018/11/08	1	18.60	0	0.00	18.75	1	3,670	0.03%
2018/11/05	1	17.90	2	18.00	17.85	-1	3,922	-0.03%
2018/10/29	2	17.20	0	0.00	17.15	2	4,210	0.05%
2018/10/25	0	0.00	4	17.35	17.35	-4	5,222	-0.08%
2018/10/23	0	0.00	2	18.35	18.10	-2	5,466	-0.04%
2018/10/22	2	17.90	0	0.00	18.00	2	5,463	0.04%
2018/10/19	10	17.90	0	0.00	17.90	10	5,521	0.18%
2018/10/18	0	0.00	2	18.30	18.30	-2	5,625	-0.04%
2018/10/17	1	18.05	0	0.00	18.10	1	5,805	0.02%
2018/10/15	3	17.75	0	0.00	17.40	3	5,856	0.05%
2018/10/08	83	19.37	2	19.35	19.20	81	5,850	1.38%
2018/10/05	49	19.33	0	0.00	19.15	49	5,919	0.83%
2018/09/27	1	19.85	30	19.85	19.95	-29	6,225	-0.47%
2018/09/25	7	20.00	0	0.00	19.90	7	6,308	0.11%
2018/09/13	0	0.00	6	19.90	19.90	-6	6,749	-0.09%
2018/09/12	0	0.00	1	19.60	19.60	-1	6,763	-0.01%
2018/09/11	2	19.70	0	0.00	19.80	2	6,782	0.03%
2018/09/10	8	19.80	1	19.85	19.45	7	6,810	0.10%
2018/09/07	3	20.18	0	0.00	20.20	3	6,831	0.04%
2018/09/06	5	20.55	1	20.70	20.55	4	6,810	0.06%
2018/09/05	0.4	20.75	0	0.00	20.80	0.4	6,869	0.01%
2018/09/03	2	20.90	0	0.00	20.80	2	7,021	0.03%
2018/08/31	43	20.80	0	0.00	20.90	43	7,403	0.58%
2018/08/30	12	20.95	0	0.00	20.85	12	7,708	0.16%
2018/08/28	0	0.00	0.3	21.00	20.90	-0.3	7,749	0.00%
2018/08/24	2	20.50	0	0.00	20.50	2	7,897	0.03%
2018/08/21	40	20.40	0	0.00	20.35	40	8,017	0.50%
2018/08/20	7	20.50	30	20.40	20.30	-23	8,034	-0.29%
2018/08/17	8	20.70	0	0.00	20.50	8	8,048	0.10%
2018/08/16	2	20.35	1	20.40	20.40	1	8,037	0.01%
2018/08/15	1	20.85	0	0.00	20.55	1	7,995	0.01%
2018/08/13	1	20.60	9	20.58	20.60	-8	7,997	-0.10%
2018/08/10	1	21.30	5	21.10	21.15	-4	7,936	-0.05%
2018/08/09	0	0.00	1	21.45	21.45	-1	7,860	-0.01%
2018/08/08	1	21.70	0	0.00	21.70	1	7,842	0.01%
2018/08/06	1	21.75	0	0.00	21.85	1	7,815	0.01%
2018/08/03	2	21.90	13	21.62	21.70	-11	7,859	-0.14%
2018/08/02	86	22.03	1	21.90	21.70	85	7,861	1.08%
2018/08/01	400	23.14	9	23.12	23.30	391	7,523	5.20%	大買/鉅額交易
2018/07/30	1	22.70	0	0.00	22.75	1	6,862	0.01%
2018/07/27	3	22.65	20	22.50	22.60	-17	6,766	-0.25%
2018/07/26	21.5	22.40	0	0.00	22.45	21.5	6,736	0.32%
2018/07/24	0	0.00	120	22.49	22.65	-120	6,805	-1.76%	大賣/鉅額交易
2018/07/20	0	0.00	1	22.15	22.15	-1	9,895	-0.01%
2018/07/19	22	22.17	48	22.40	22.15	-26	10,034	-0.26%
2018/07/18	1	22.25	22	22.30	22.30	-21	10,302	-0.20%
2018/07/17	0	0.00	20	22.25	22.10	-20	10,867	-0.18%
2018/07/16	0	0.00	1	22.15	22.10	-1	10,931	-0.01%
2018/07/13	1.3	22.06	0	0.00	22.15	1.3	11,022	0.01%
2018/07/12	1	22.05	21	22.05	22.15	-20	11,147	-0.18%
2018/07/11	0.2	21.65	0	0.00	21.75	0.2	11,052	0.00%
2018/07/09	5	21.75	20	21.75	21.55	-15	11,088	-0.14%
2018/07/06	0.2	21.20	0	0.00	21.30	0.2	11,030	0.00%
2018/07/04	100	21.15	0	0.00	21.30	100	11,188	0.89%
2018/07/03	0	0.00	6	21.19	21.15	-6	11,240	-0.05%
2018/06/29	1	21.45	1	21.50	21.50	0	11,297	0.00%
2018/06/28	0	0.00	1	21.35	21.20	-1	11,407	-0.01%
2018/06/22	1	21.45	0	0.00	21.40	1	11,490	0.01%
2018/06/21	1.5	21.33	0	0.00	21.40	1.5	11,465	0.01%
2018/06/15	5	21.35	0	0.00	21.30	5	11,565	0.04%
2018/06/14	2	21.40	0	0.00	21.30	2	11,523	0.02%
2018/06/13	0.2	21.55	0	0.00	21.60	0.2	11,557	0.00%
2018/06/12	0	0.00	3	21.85	21.90	-3	11,555	-0.03%
2018/06/11	25	21.84	20	22.00	21.80	5	11,551	0.04%
2018/06/08	0.5	21.95	18	22.56	21.95	-17.5	11,597	-0.15%
2018/06/07	12.5	21.87	16	21.90	22.15	-3.5	11,345	-0.03%
2018/06/06	0	0.00	4	21.45	21.45	-4	11,122	-0.04%
2018/06/04	1	21.45	0	0.00	21.40	1	11,551	0.01%
2018/06/01	1	21.20	23	21.34	21.35	-22	11,469	-0.19%
2018/05/31	2	21.08	0	0.00	21.20	2	11,404	0.02%
2018/05/24	1	20.85	0	0.00	20.90	1	11,254	0.01%
2018/05/22	0	0.00	30	20.90	20.85	-30	11,283	-0.27%
2018/05/21	0.5	21.00	20	21.05	21.05	-19.5	11,303	-0.17%
2018/05/18	6	20.98	1	20.75	20.85	5	11,247	0.04%
2018/05/16	1	20.70	20	20.75	20.65	-19	11,206	-0.17%
2018/05/14	1	20.75	0	0.00	20.55	1	11,448	0.01%
2018/05/11	0	0.00	1	20.80	20.55	-1	11,458	-0.01%
2018/05/09	0	0.00	5	20.60	20.60	-5	11,322	-0.04%
2018/05/07	124	20.31	0	0.00	20.20	124	11,311	1.10%	大買/鉅額交易
2018/05/04	60	20.15	9	20.20	20.15	51	11,331	0.45%
2018/05/02	5	20.35	8	20.30	20.30	-3	11,346	-0.03%
2018/04/30	201	20.07	0	0.00	20.45	201	11,335	1.77%	大買/鉅額交易
2018/04/27	66	19.76	0	0.00	19.75	66	11,229	0.59%
2018/04/25	2	21.10	0	0.00	21.20	2	8,205	0.02%
2018/04/24	6	21.80	0	0.00	21.45	6	8,036	0.07%
2018/04/23	4	22.44	21.5	22.41	22.25	-17.5	7,778	-0.22%
2018/04/20	0	0.00	5	21.79	21.80	-5	7,240	-0.07%
2018/04/19	3	21.65	0	0.00	21.55	3	7,136	0.04%
2018/04/18	0	0.00	1	21.60	21.60	-1	7,065	-0.01%
2018/04/16	100	21.05	0	0.00	20.95	100	6,880	1.45%
2018/04/13	0.5	21.05	0	0.00	21.05	0.5	6,886	0.01%
2018/04/12	2	21.15	0	0.00	21.20	2	6,899	0.03%
2018/04/11	2	21.45	0	0.00	21.25	2	6,949	0.03%
2018/04/09	0	0.00	1	21.70	21.60	-1	6,833	-0.01%
2018/04/03	3	21.60	0	0.00	21.55	3	6,787	0.04%
2018/04/02	2	21.80	0	0.00	21.80	2	6,768	0.03%
2018/03/31	4	21.98	1	21.85	22.00	3	6,726	0.04%
2018/03/30	1	21.85	1	21.75	21.80	0	6,586	0.00%
2018/03/28	0	0.00	1	21.70	21.55	-1	6,540	-0.02%
2018/03/27	6	21.69	0	0.00	21.80	6	6,506	0.09%
2018/03/26	0	0.00	6	20.97	21.25	-6	6,364	-0.09%
2018/03/23	1	20.75	0	0.00	20.80	1	6,321	0.02%
2018/03/22	64	21.35	0	0.00	21.25	64	6,322	1.01%
2018/03/21	1	21.50	1	21.60	21.50	0	6,384	0.00%
2018/03/20	3	21.78	5	21.78	21.80	-2	6,810	-0.03%
2018/03/16	23	21.54	0	0.00	21.35	23	6,985	0.33%
2018/03/15	2	21.80	0	0.00	21.75	2	7,024	0.03%
2018/03/14	13	22.06	1	22.05	21.90	12	7,036	0.17%
2018/03/13	3	21.97	1	21.95	21.95	2	7,017	0.03%
2018/03/12	71	21.61	0	0.00	21.70	71	6,940	1.02%
2018/03/09	6	21.55	2	21.60	21.60	4	6,940	0.06%
2018/03/08	4	20.78	5	21.28	21.65	-1	6,837	-0.01%
2018/03/01	140	20.17	0	0.00	20.20	140	7,483	1.87%	大買/鉅額交易
2018/02/27	2	20.30	0	0.00	20.35	2	7,523	0.03%
2018/02/26	1	20.30	15	20.32	20.30	-14	7,645	-0.18%
2018/02/23	1	20.30	1	20.40	20.30	0	7,736	0.00%
2018/02/22	50	20.15	0	0.00	20.10	50	7,781	0.64%
2018/02/08	0	0.00	1	20.05	20.05	-1	7,842	-0.01%
2018/02/07	12	19.97	0	0.00	19.95	12	7,867	0.15%
2018/02/06	32	19.82	12	20.06	19.55	20	7,895	0.25%
2018/02/05	3	20.90	0	0.00	20.90	3	7,766	0.04%
2018/01/29	1	21.70	0	0.00	21.55	1	8,237	0.01%
2018/01/25	50	21.65	6	21.60	21.35	44	8,238	0.53%
2018/01/23	3	21.75	0	0.00	21.60	3	8,228	0.04%
2018/01/22	13	21.73	2.2	21.65	21.75	10.8	8,225	0.13%
2018/01/19	0	0.00	1	21.35	21.20	-1	8,068	-0.01%
2018/01/17	1	21.40	0	0.00	21.35	1	8,248	0.01%
2018/01/12	20	21.23	0	0.00	21.10	20	8,659	0.23%
2018/01/10	20	20.90	0	0.00	20.90	20	8,682	0.23%
2018/01/04	1	21.45	0	0.00	21.60	1	8,751	0.01%
2018/01/03	20	21.45	0	0.00	21.40	20	8,781	0.23%
2018/01/02	1	21.20	0	0.00	21.45	1	8,803	0.01%