佳世達 (2352)-土銀券商分點個股進出

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
37.25
漲跌
▲0.15
漲幅
+0.40%
成交量
3,059張
產業
上市電腦週邊類股▲1.60%
1130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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/11/21	5	36.75	2	37.10	37.10	3	4,612	0.07%
2024/11/19	1	37.20	1	37.15	37.25	0	4,632	0.00%
2024/11/18	1	36.15	0	0.00	36.40	1	4,732	0.02%
2024/11/14	0	0.00	1	36.35	36.15	-1	4,913	-0.02%
2024/11/13	6.1	36.43	0	0.00	36.45	6.1	5,161	0.12%
2024/11/11	1	36.70	10	37.00	36.80	-9	5,297	-0.17%
2024/11/08	5	37.18	0	0.00	37.15	5	5,321	0.09%
2024/11/07	1	37.70	5	37.75	37.85	-4	5,365	-0.08%
2024/11/06	0	0.00	5	37.26	37.00	-5	5,352	-0.09%
2024/11/05	5	36.30	0	0.00	36.35	5	5,408	0.09%
2024/11/04	3	36.50	0	0.00	36.50	3	5,628	0.05%
2024/10/29	13.2	36.10	0	0.00	36.05	13.2	6,024	0.22%
2024/10/28	2	36.50	0	0.00	36.80	2	6,041	0.03%
2024/10/25	4	37.10	6	36.80	36.90	-2	6,111	-0.03%
2024/10/24	4	37.28	0	0.00	37.20	4	6,150	0.07%
2024/10/23	12	37.92	0	0.00	37.50	12	6,352	0.19%
2024/10/22	0	0.00	5	38.65	38.70	-5	6,359	-0.08%
2024/10/21	0	0.00	6	38.50	38.65	-6	6,589	-0.09%
2024/10/18	1	38.40	0	0.00	38.40	1	6,744	0.01%
2024/10/17	0	0.00	16	38.07	38.25	-16	6,920	-0.23%
2024/10/16	0	0.00	1	37.55	37.45	-1	6,946	-0.01%
2024/10/15	0	0.00	6	37.80	37.85	-6	7,059	-0.08%
2024/10/09	0	0.00	2.6	37.37	37.15	-2.6	7,196	-0.04%
2024/10/08	0	0.00	3	37.50	37.65	-3	7,263	-0.04%
2024/10/07	0	0.00	10	37.67	37.75	-10	7,468	-0.13%
2024/10/04	0	0.00	2	37.45	37.40	-2	7,797	-0.03%
2024/10/01	1	37.05	0	0.00	37.50	1	8,075	0.01%
2024/09/30	0	0.00	6	37.78	37.50	-6	8,374	-0.07%
2024/09/27	0	0.00	0	37.80	37.95	0	8,653	0.00%
2024/09/26	1	37.55	0	0.00	37.45	1	8,969	0.01%
2024/09/25	1	37.80	2.1	37.65	37.55	-1.1	9,567	-0.01%
2024/09/24	1	37.35	0	0.00	37.40	1	10,023	0.01%
2024/09/20	0.2	37.35	0	0.00	37.15	0.2	10,402	0.00%
2024/09/19	0	0.00	1	37.30	37.40	-1	10,877	-0.01%
2024/09/16	0	0.00	1	37.25	37.10	-1	11,042	-0.01%
2024/09/13	0	0.00	7	36.75	36.90	-7	11,221	-0.06%
2024/09/10	10	36.25	1	36.50	35.95	9	11,387	0.08%
2024/09/09	0	0.00	2	36.18	36.45	-2	11,402	-0.02%
2024/09/06	4	35.70	1	36.05	36.15	3	11,521	0.03%
2024/09/05	6	36.51	1	36.35	35.70	5	11,583	0.04%
2024/09/04	0	35.85	0	0.00	36.05	0	11,591	0.00%
2024/09/03	2	37.03	16	37.32	36.85	-14	11,595	-0.12%
2024/09/02	24	37.91	30.1	38.29	37.35	-6.1	11,573	-0.05%
2024/08/30	2	35.68	0	0.00	35.85	2	11,360	0.02%
2024/08/29	0	0.00	3	35.50	35.65	-3	11,403	-0.03%
2024/08/28	1	35.60	2	35.45	35.60	-1	11,576	-0.01%
2024/08/27	5	35.50	0	0.00	35.80	5	11,774	0.04%
2024/08/26	4	35.63	3	35.70	35.55	1	11,912	0.01%
2024/08/23	0.1	35.00	1	34.90	35.30	-0.9	12,150	-0.01%
2024/08/21	0	35.15	1	35.40	35.25	-1	12,648	-0.01%
2024/08/20	4	35.56	0	0.00	35.10	4	12,793	0.03%
2024/08/19	1	35.40	1	35.51	35.80	0	12,982	0.00%
2024/08/15	4	35.25	5.3	35.14	34.75	-1.3	13,310	-0.01%
2024/08/14	0	34.15	2	34.03	34.30	-2	13,521	-0.01%
2024/08/13	1	32.95	0	0.00	33.15	1	13,685	0.01%
2024/08/09	0	0.00	1	32.90	32.60	-1	14,002	-0.01%
2024/08/07	1	32.20	11	32.13	32.50	-10	13,982	-0.07%
2024/08/06	32	30.34	2	29.95	31.05	30	14,054	0.21%
2024/08/05	50.1	31.95	0	0.00	30.95	50.1	13,952	0.36%
2024/08/02	5	34.74	1	34.85	34.35	4	13,846	0.03%
2024/08/01	0	0.00	2	35.30	35.95	-2	13,916	-0.01%
2024/07/30	4	34.35	0	0.00	34.75	4	14,138	0.03%
2024/07/29	4.3	35.27	2	35.25	35.00	2.3	14,135	0.02%
2024/07/26	35	34.94	3	34.85	34.80	32	14,096	0.23%
2024/07/23	2	37.80	7	38.10	37.80	-5	13,918	-0.04%
2024/07/22	38.5	37.36	0	0.00	37.65	38.5	13,886	0.28%
2024/07/19	4	38.96	7	38.75	38.65	-3	13,679	-0.02%
2024/07/18	6	39.08	0	0.00	39.20	6	13,560	0.04%
2024/07/17	0	0.00	0.5	39.10	38.95	-0.5	13,321	0.00%
2024/07/16	1	39.20	2.5	39.20	39.05	-1.5	13,326	-0.01%
2024/07/15	3	38.77	1	38.75	38.50	2	13,367	0.01%
2024/07/12	4	38.48	0	0.00	38.70	4	13,370	0.03%
2024/07/11	2	38.25	0	38.25	38.55	2	13,451	0.01%
2024/07/10	2	38.13	0	0.00	38.05	2	13,579	0.01%
2024/07/09	77	38.44	2	38.45	38.25	75	13,634	0.55%
2024/07/08	55	38.66	0	0.00	38.75	55	13,564	0.41%
2024/07/05	82	38.87	0	0.00	39.15	82	13,247	0.62%
2024/07/04	0	0.00	2	39.05	39.20	-2	12,994	-0.02%
2024/07/03	1	39.10	3	39.13	38.90	-2	12,746	-0.02%
2024/07/02	1	38.60	35	38.71	39.15	-34	12,536	-0.27%
2024/07/01	12	38.38	18	38.66	38.90	-6	12,231	-0.05%
2024/06/28	41.1	38.10	25	38.38	38.40	16.1	11,736	0.14%
2024/06/27	9	38.44	1	38.45	38.25	8	11,437	0.07%
2024/06/26	2	39.05	0	0.00	39.00	2	11,797	0.02%
2024/06/25	7	39.34	45	39.42	39.75	-38	11,810	-0.32%
2024/06/24	11	38.02	3	38.03	38.35	8	11,467	0.07%
2024/06/21	0.1	38.60	2	38.35	38.40	-1.9	11,611	-0.02%
2024/06/20	2	38.40	9	38.75	38.35	-7	11,785	-0.06%
2024/06/19	12	38.01	10	38.23	37.85	2	11,926	0.02%
2024/06/18	59	37.81	36	38.00	37.95	23	12,147	0.19%
2024/06/17	23	37.94	1	38.05	37.90	22	12,587	0.17%
2024/06/14	27	37.94	0	0.00	37.85	27	13,006	0.21%
2024/06/13	19	37.89	41	37.93	37.90	-22	13,237	-0.17%
2024/06/12	7	37.94	1	38.30	37.90	6	13,411	0.05%
2024/06/11	16	38.46	0	0.00	38.10	16	13,467	0.12%
2024/06/07	113	38.88	0	0.00	38.80	113	13,584	0.83%	大買/鉅額交易
2024/06/06	6.5	39.16	0	0.00	39.20	6.5	13,774	0.05%
2024/06/05	79	39.89	1	39.55	39.40	78	13,835	0.56%
2024/06/04	9	39.98	6	40.30	40.05	3	13,897	0.02%
2024/06/03	0	0.00	1	40.55	40.25	-1	14,064	-0.01%
2024/05/31	4	40.10	6	40.25	39.65	-2	14,240	-0.01%
2024/05/30	1	40.40	0	0.00	40.35	1	14,088	0.01%
2024/05/29	7	40.84	4	41.05	40.80	3	13,999	0.02%
2024/05/28	1	40.25	0.1	40.20	40.25	1	13,766	0.01%
2024/05/27	9.5	40.46	4	40.51	40.00	5.5	13,725	0.04%
2024/05/24	2	39.60	1	39.40	39.60	1	13,345	0.01%
2024/05/23	3	39.98	10	39.88	39.40	-7	13,214	-0.05%
2024/05/22	17.1	39.75	11	40.38	40.20	6.1	12,983	0.05%
2024/05/21	1	39.40	10	39.20	39.90	-9	12,769	-0.07%
2024/05/20	1	38.35	3	38.80	38.95	-2	12,733	-0.02%
2024/05/17	2	38.68	1	39.45	38.70	1	12,342	0.01%
2024/05/16	3.1	39.04	17	38.81	39.10	-14	12,161	-0.11%
2024/05/15	11	39.77	0	0.00	39.25	11	12,262	0.09%
2024/05/14	0	40.00	1	39.90	39.90	-1	12,357	-0.01%
2024/05/13	1	40.49	0	0.00	40.20	1	12,378	0.01%
2024/05/10	4	40.20	13	40.59	40.40	-9	12,507	-0.07%
2024/05/09	3	40.20	33	40.09	40.00	-30	12,404	-0.24%
2024/05/08	7	39.68	7	39.67	39.60	0	12,444	0.00%
2024/05/07	5	39.90	7.1	39.94	40.40	-2.1	12,360	-0.02%
2024/05/06	8.1	40.31	2	40.58	40.30	6.1	12,394	0.05%
2024/05/03	3	41.65	8	42.23	41.25	-5	12,220	-0.04%
2024/05/02	1	41.20	25	41.18	41.40	-24	12,107	-0.20%
2024/04/29	1	42.00	0	0.00	41.90	1	12,098	0.01%
2024/04/26	1.1	41.26	0	0.00	41.60	1.1	12,303	0.01%
2024/04/25	1	41.35	3	41.65	41.35	-2	12,331	-0.02%
2024/04/24	11	41.79	5	42.10	41.80	6	12,374	0.05%
2024/04/23	0	0.00	4	41.74	41.55	-4	12,446	-0.03%
2024/04/22	5	40.60	8	41.21	41.10	-3	12,461	-0.02%
2024/04/19	8	40.54	1	41.05	40.50	7	12,394	0.06%
2024/04/18	1	41.05	1	41.30	41.05	0	12,211	0.00%
2024/04/17	5.1	41.00	7	41.24	41.20	-2	12,172	-0.02%
2024/04/16	14	41.23	2	41.10	40.70	12	12,247	0.10%
2024/04/15	5	42.17	0	0.00	42.10	5	12,390	0.04%
2024/04/12	9	42.75	1	42.70	42.40	8	12,451	0.06%
2024/04/11	7.1	43.08	0	0.00	43.05	7.1	12,671	0.06%
2024/04/10	0	0.00	4	43.15	43.15	-4	13,092	-0.03%
2024/04/09	6	43.10	2	43.10	43.05	4	13,384	0.03%
2024/04/08	5.1	43.05	0	0.00	43.40	5.1	13,817	0.04%
2024/04/03	60	42.93	3	43.25	43.25	57	14,777	0.39%
2024/04/02	2	43.30	0	0.00	43.10	2	14,836	0.01%
2024/04/01	15.1	43.72	1	43.90	43.55	14.1	14,853	0.09%
2024/03/29	21	44.21	17.3	44.61	44.65	3.7	14,720	0.03%
2024/03/28	24	44.67	21	44.67	44.85	3	14,275	0.02%
2024/03/27	2	44.05	2	44.10	44.75	0	14,148	0.00%
2024/03/26	9.2	44.33	5	43.86	44.05	4.2	14,105	0.03%
2024/03/25	50	44.34	1	44.50	44.45	49	14,035	0.35%
2024/03/22	32	44.42	31	44.35	44.45	1	13,992	0.01%
2024/03/21	33	43.99	1	43.90	44.05	32	13,803	0.23%
2024/03/20	5	44.06	15	44.70	43.25	-10	13,642	-0.07%
2024/03/19	0.2	43.85	3	43.70	43.70	-2.8	13,258	-0.02%
2024/03/18	1.1	42.55	1	41.90	42.55	0.1	12,854	0.00%
2024/03/15	3	43.12	4	43.05	42.55	-1	12,639	-0.01%
2024/03/14	4.1	43.69	1	43.80	43.70	3.1	12,350	0.02%
2024/03/13	4	44.39	0	0.00	43.80	4	12,226	0.03%
2024/03/12	13	43.77	5	43.90	44.40	8	12,024	0.07%
2024/03/11	6	43.35	1	43.35	43.25	5	11,753	0.04%
2024/03/08	16	44.09	0	0.00	43.70	16	11,681	0.14%
2024/03/07	11.1	44.25	10	44.70	44.55	1.1	11,620	0.01%
2024/03/06	5	45.24	3	45.40	45.05	2	11,570	0.02%
2024/03/05	0	0.00	2	47.20	47.25	-2	11,275	-0.02%
2024/03/04	1.1	46.86	0	0.00	46.80	1.1	11,300	0.01%
2024/02/27	0	0.00	1	46.20	46.10	-1	11,532	-0.01%
2024/02/26	107.1	46.53	0	0.00	46.60	107.1	11,548	0.93%	大買/鉅額交易
2024/02/23	0	0.00	5	47.15	46.40	-5	11,657	-0.04%
2024/02/22	0	47.15	3	47.42	47.20	-3	11,735	-0.03%
2024/02/21	7	47.21	0	0.00	46.90	7	11,766	0.06%
2024/02/20	5	47.90	0	0.00	47.80	5	11,702	0.04%
2024/02/19	11	48.42	0	0.00	47.95	11	11,813	0.09%
2024/02/16	2	48.53	4	48.53	48.15	-2	11,825	-0.02%
2024/02/15	11	46.75	15	47.51	47.60	-4	11,530	-0.03%
2024/02/05	1	47.55	0	0.00	47.50	1	11,449	0.01%
2024/02/02	0	0.00	11.1	47.43	47.50	-11.1	11,582	-0.10%
2024/01/31	6	46.83	1	47.30	46.50	5	11,687	0.04%
2024/01/30	5	46.90	0	0.00	46.80	5	11,657	0.04%
2024/01/29	2	47.03	19	46.74	47.00	-17	11,656	-0.15%
2024/01/26	0	0.00	7	45.80	45.60	-7	11,486	-0.06%
2024/01/25	11	46.22	0	0.00	45.90	11	11,523	0.10%
2024/01/23	1	46.65	5	46.80	46.80	-4	11,619	-0.03%
2024/01/22	1	46.80	34.1	46.60	47.05	-33.1	11,573	-0.29%
2024/01/19	0	0.00	8	45.39	45.45	-8	11,377	-0.07%
2024/01/18	3.1	44.89	4	44.64	44.40	-1	11,380	-0.01%
2024/01/17	0	0.00	1	45.45	44.20	-1	11,388	-0.01%
2024/01/16	110	45.55	11	45.37	45.25	99	11,366	0.87%	大買/
2024/01/15	3	46.02	0	0.00	45.90	3	11,460	0.03%
2024/01/10	23.1	45.62	3	46.07	45.55	20.1	12,077	0.17%
2024/01/09	21	46.88	17	47.83	46.65	4	12,025	0.03%
2024/01/08	5	47.09	3	47.33	47.20	2	11,828	0.02%
2024/01/05	5	47.60	13.4	47.54	47.30	-8.4	11,647	-0.07%
2024/01/04	0	46.95	247.1	46.24	46.95	-247.1	11,432	-2.16%	大賣/鉅額交易
2024/01/03	26.1	45.53	1,033	45.53	45.25	-1,006.9	11,202	-8.99%	大賣/鉅額交易
2024/01/02	45.1	47.15	171	46.91	46.80	-125.9	10,870	-1.16%	大賣/鉅額交易
2023/12/29	12	46.32	34	46.82	48.00	-22	10,395	-0.21%
2023/12/28	26.3	45.26	20	45.28	44.45	6.3	9,444	0.07%
2023/12/27	2	45.35	2	45.58	45.60	0	9,333	0.00%
2023/12/26	0	0.00	0	44.90	45.10	0	9,236	0.00%
2023/12/25	170	44.57	1	44.85	44.85	169	9,206	1.84%	大買/鉅額交易
2023/12/22	1	44.55	1	44.60	44.70	0	9,193	0.00%
2023/12/21	0	0.00	2	44.20	44.30	-2	9,129	-0.02%
2023/12/20	0	0.00	2	43.90	43.95	-2	9,035	-0.02%
2023/12/19	3	42.77	0	0.00	42.95	3	8,887	0.03%
2023/12/18	20	43.75	0	0.00	43.80	20	8,709	0.23%
2023/12/15	10	44.08	0	0.00	44.20	10	8,673	0.12%
2023/12/14	122	44.56	0	0.00	44.50	122	8,620	1.42%	大買/鉅額交易
2023/12/13	0	0.00	5	44.55	44.15	-5	8,563	-0.06%
2023/12/12	45	44.32	172	44.28	44.00	-127	8,703	-1.46%	大賣/鉅額交易
2023/12/11	5	44.25	0	0.00	44.00	5	8,714	0.06%
2023/12/08	7	43.94	0	0.00	43.90	7	8,994	0.08%
2023/12/07	5	44.00	0.6	44.08	44.00	4.4	9,137	0.05%
2023/12/06	4	43.94	0	0.00	44.05	4	9,534	0.04%
2023/12/05	10	43.88	0	0.00	43.85	10	9,553	0.10%
2023/12/04	11	44.59	11	44.55	44.35	0	9,565	0.00%
2023/12/01	0	0.00	11	44.51	44.65	-11	9,562	-0.12%
2023/11/30	1	43.40	0	0.00	43.75	1	9,452	0.01%
2023/11/28	5	43.40	0	0.00	43.40	5	9,533	0.05%
2023/11/27	0	0.00	11	43.85	43.55	-11	9,531	-0.12%
2023/11/24	5	42.90	0	0.00	42.80	5	9,350	0.05%
2023/11/23	10	43.15	0	0.00	43.05	10	9,372	0.11%
2023/11/22	91	43.10	0	0.00	42.70	91	9,457	0.96%
2023/11/21	14	43.38	0	0.00	43.35	14	9,398	0.15%
2023/11/20	237	43.57	0	0.00	43.85	237	9,419	2.52%	大買/鉅額交易
2023/11/17	276	43.97	8	43.81	43.70	268	9,351	2.87%	大買/鉅額交易
2023/11/16	189	44.01	0	0.00	43.90	189	9,369	2.02%	大買/鉅額交易
2023/11/15	428	45.27	539	45.38	45.25	-111	9,248	-1.20%	大買/大賣/鉅額交易
2023/11/14	0	0.00	75	44.56	44.60	-75	9,286	-0.81%
2023/11/13	81	44.75	98	44.95	44.20	-17	9,378	-0.18%
2023/11/10	22	45.94	355	45.18	45.05	-333	9,439	-3.53%	大賣/鉅額交易
2023/11/09	270	46.36	128	45.94	46.55	142	9,392	1.51%	大買/大賣/鉅額交易
2023/11/08	38	45.27	215	45.51	45.80	-177	9,369	-1.89%	大賣/鉅額交易
2023/11/07	274	45.19	296	44.94	45.30	-22	9,362	-0.23%	大買/大賣/
2023/11/06	20	43.85	35	44.48	44.65	-15	9,541	-0.16%
2023/11/03	2	43.85	0	0.00	43.85	2	9,720	0.02%
2023/11/02	28	43.96	12	44.14	43.50	16	10,171	0.16%
2023/11/01	0	0.00	2	43.25	43.60	-2	10,662	-0.02%
2023/10/31	41	43.40	0	0.00	42.35	41	11,148	0.37%
2023/10/30	100	43.14	0	0.00	43.35	100	11,608	0.86%
2023/10/27	98	43.38	28	43.71	43.05	70	12,015	0.58%
2023/10/26	2	43.28	164	43.59	43.55	-162	12,293	-1.32%	大賣/鉅額交易
2023/10/25	21	44.43	74	44.01	43.85	-53	12,463	-0.43%
2023/10/24	15	43.48	0	0.00	43.55	15	12,541	0.12%
2023/10/23	51	44.80	11	44.75	44.25	40	12,740	0.31%
2023/10/20	2	43.28	25	44.28	44.95	-23	12,896	-0.18%
2023/10/19	1	42.65	6	42.80	43.40	-5	12,974	-0.04%
2023/10/18	25	42.83	0	0.00	41.55	25	13,284	0.19%
2023/10/17	25	44.66	0	0.00	43.90	25	13,775	0.18%
2023/10/16	12	45.37	4	45.10	45.25	8	14,401	0.06%
2023/10/13	10	44.80	0	0.00	44.75	10	15,653	0.06%
2023/10/12	3	44.75	0	0.00	44.40	3	16,153	0.02%
2023/10/11	52	45.82	2	45.65	45.60	50	16,641	0.30%
2023/10/06	160	44.55	0	0.00	44.50	160	17,121	0.93%	大買/鉅額交易
2023/10/05	420	44.34	0	0.00	44.20	420	17,372	2.42%	大買/鉅額交易
2023/10/04	0	0.00	153	43.97	44.15	-153	17,417	-0.88%	大賣/鉅額交易
2023/10/03	2	45.00	396	44.96	44.85	-394	17,366	-2.27%	大賣/鉅額交易
2023/10/02	20	45.30	185	45.43	45.45	-165	17,494	-0.94%	大賣/鉅額交易
2023/09/27	0	0.00	1	44.65	44.85	-1	17,561	-0.01%
2023/09/26	18	44.32	10	43.99	43.85	8	17,618	0.05%
2023/09/25	10	44.80	10	44.80	44.85	0	17,695	0.00%
2023/09/22	105	44.45	51	44.31	44.95	54	17,751	0.30%	大買/
2023/09/21	242	44.25	34	44.29	44.25	208	17,808	1.17%	大買/鉅額交易
2023/09/20	74	44.74	325	44.91	44.40	-251	17,856	-1.41%	大賣/鉅額交易
2023/09/19	36	45.86	20	45.60	45.45	16	18,142	0.09%
2023/09/18	31	45.50	36	45.58	45.30	-5	18,189	-0.03%
2023/09/15	20	46.00	22	46.25	46.05	-2	18,267	-0.01%
2023/09/14	23	45.75	33	45.86	45.80	-10	18,289	-0.05%
2023/09/13	12	45.58	5	45.10	45.75	7	18,316	0.04%
2023/09/12	1	44.85	3	45.13	44.95	-2	18,345	-0.01%
2023/09/11	16	45.08	7	43.86	43.80	9	18,431	0.05%
2023/09/08	1	44.70	1	45.20	44.95	0	18,292	0.00%
2023/09/07	3	45.13	1	45.10	44.90	2	18,504	0.01%
2023/09/06	7	45.52	0	0.00	45.35	7	18,694	0.04%
2023/09/05	20	45.56	24	45.79	45.90	-4	18,981	-0.02%
2023/09/04	24	45.18	30	45.25	45.40	-6	19,220	-0.03%
2023/09/01	5	45.05	10	44.85	44.90	-5	19,258	-0.03%
2023/08/31	1	44.60	0	0.00	44.85	1	19,216	0.01%
2023/08/30	50	44.64	10	44.60	44.60	40	19,340	0.21%
2023/08/29	20	43.86	0	0.00	44.05	20	19,387	0.10%
2023/08/28	20	44.20	0	0.00	43.80	20	19,534	0.10%
2023/08/25	3	44.90	0	0.00	45.10	3	19,731	0.02%
2023/08/24	91	46.05	3	45.90	45.55	88	19,742	0.45%
2023/08/23	0	0.00	1	45.25	45.45	-1	19,684	-0.01%
2023/08/22	94	45.58	1	45.25	44.85	93	19,740	0.47%
2023/08/21	0	0.00	61	45.31	45.15	-61	19,751	-0.31%
2023/08/18	47	45.69	51	45.33	44.60	-4	19,749	-0.02%
2023/08/17	106	44.99	102	44.43	45.35	4	19,727	0.02%	大買/大賣/
2023/08/16	3	44.70	180	44.49	44.65	-177	19,836	-0.89%	大賣/鉅額交易
2023/08/15	3	45.02	6	44.88	44.75	-3	19,913	-0.02%
2023/08/14	4	43.01	27	43.33	43.55	-23	19,895	-0.12%
2023/08/11	9	43.83	1	43.90	43.90	8	19,950	0.04%
2023/08/10	2	44.25	2	44.15	44.15	0	19,992	0.00%
2023/08/09	5	44.90	2	45.75	45.15	3	19,771	0.02%
2023/08/08	18	45.81	8	46.02	45.85	10	19,621	0.05%
2023/08/07	73	47.82	0	0.00	48.20	73	19,273	0.38%
2023/08/04	3	44.67	6	44.68	45.10	-3	18,987	-0.02%
2023/08/02	23	47.27	3	46.43	46.80	20	18,881	0.11%
2023/08/01	33.2	49.01	15	48.20	48.50	18.2	18,467	0.10%
2023/07/31	10	51.00	0	0.00	49.75	10	18,312	0.05%
2023/07/28	29	50.86	20	51.10	51.50	9	18,069	0.05%
2023/07/27	9	51.69	5	52.20	51.50	4	17,921	0.02%
2023/07/26	40	52.78	0	0.00	52.00	40	18,047	0.22%
2023/07/25	35	52.83	60	53.05	52.70	-25	18,018	-0.14%
2023/07/24	4	53.15	13	52.59	52.40	-9	17,858	-0.05%
2023/07/21	77	52.88	0	0.00	52.20	77	17,547	0.44%
2023/07/20	25	55.91	5	53.82	54.10	20	17,135	0.12%
2023/07/19	388	58.65	7	58.98	59.70	381	16,425	2.32%	大買/鉅額交易
2023/07/18	436	58.30	23	59.53	57.20	413	15,737	2.62%	大買/鉅額交易
2023/07/17	0	0.00	1	59.00	59.10	-1	14,368	-0.01%
2023/07/14	250	52.82	28.2	52.07	53.80	221.8	13,857	1.60%	大買/鉅額交易
2023/07/13	51	51.39	8	51.04	50.20	43	13,228	0.33%
2023/07/12	217	47.90	2	48.68	48.85	215	12,542	1.71%	大買/鉅額交易
2023/07/11	1	47.05	4	47.15	47.00	-3	12,331	-0.02%
2023/07/07	20	45.30	22.4	45.90	46.00	-2.4	12,350	-0.02%
2023/07/05	0	0.00	12	47.60	47.50	-12	12,239	-0.10%
2023/07/04	5	47.04	0	0.00	47.60	5	12,289	0.04%
2023/07/03	7	46.79	1	46.95	47.40	6	12,416	0.05%
2023/06/30	2	46.00	21	45.97	45.90	-19	12,346	-0.15%
2023/06/29	0	0.00	21	45.70	45.80	-21	12,342	-0.17%
2023/06/28	6.3	45.23	0	0.00	45.10	6.3	12,329	0.05%
2023/06/27	16	45.50	55	44.86	44.80	-39	12,316	-0.32%
2023/06/26	6	46.82	1	46.95	46.45	5	12,032	0.04%
2023/06/21	6	47.66	2	47.75	47.65	4	11,943	0.03%
2023/06/20	23	46.38	27	46.79	46.80	-4	11,815	-0.03%
2023/06/19	16	47.26	3	47.40	47.05	13	11,601	0.11%
2023/06/16	38	47.68	47	47.50	47.95	-9	11,483	-0.08%
2023/06/15	6	48.55	6.4	48.38	48.40	-0.4	11,175	0.00%
2023/06/14	6	47.54	2	48.00	48.65	4	10,970	0.04%
2023/06/13	1	47.40	81	47.03	47.40	-80	10,787	-0.74%
2023/06/12	3	45.95	4	45.61	45.65	-1	10,575	-0.01%
2023/06/09	35	45.12	55	45.22	45.40	-20	10,331	-0.19%
2023/06/07	16	41.95	0	0.00	42.30	16	9,707	0.16%
2023/06/06	12	42.32	4	42.31	42.35	8	9,733	0.08%
2023/06/02	0	0.00	2	42.18	42.40	-2	9,832	-0.02%
2023/06/01	15	42.25	8	41.96	41.95	7	9,787	0.07%
2023/05/31	13	41.79	23	41.83	42.15	-10	9,556	-0.10%
2023/05/30	0	0.00	6	40.14	40.35	-6	9,242	-0.06%
2023/05/29	4	39.90	4.9	40.15	40.20	-0.9	9,177	-0.01%
2023/05/25	5	38.95	0	0.00	38.95	5	8,991	0.06%
2023/05/24	2	38.10	0	0.00	38.50	2	8,894	0.02%
2023/05/23	2.3	38.13	0	0.00	38.05	2.3	8,852	0.03%
2023/05/22	10	38.55	0	0.00	38.45	10	8,791	0.11%
2023/05/19	0	0.00	3	38.07	38.20	-3	8,516	-0.04%
2023/05/18	0	0.00	6	37.31	37.10	-6	8,251	-0.07%
2023/05/17	2	37.03	5	36.93	37.25	-3	8,158	-0.04%
2023/05/16	0	0.00	3	36.33	36.30	-3	7,898	-0.04%
2023/05/15	0	0.00	32	35.72	35.85	-32	7,760	-0.41%
2023/05/12	1	35.75	6.5	35.65	35.90	-5.5	7,707	-0.07%
2023/05/11	16	35.16	42	35.35	35.35	-26	7,636	-0.34%
2023/05/10	1.5	35.98	20	36.05	36.00	-18.5	7,564	-0.24%
2023/05/09	2	36.03	2	35.85	35.75	0	7,316	0.00%
2023/05/08	10	34.15	0	0.00	34.20	10	6,881	0.15%
2023/05/05	14	34.70	4	35.80	34.20	10	6,797	0.15%
2023/05/04	0.1	35.45	17	35.49	35.45	-16.9	6,575	-0.26%
2023/05/03	1	35.00	4.5	35.17	35.45	-3.5	6,520	-0.05%
2023/05/02	2	35.48	3	35.50	35.55	-1	6,494	-0.02%
2023/04/28	4.5	34.13	5	34.19	34.60	-0.5	6,273	-0.01%
2023/04/27	0	0.00	3	33.88	33.50	-3	5,980	-0.05%
2023/04/26	1	33.20	1	33.00	33.20	0	5,804	0.00%
2023/04/25	30	32.65	0	0.00	32.50	30	5,637	0.53%
2023/04/21	2	32.40	0	0.00	32.50	2	5,520	0.04%
2023/04/20	0	0.00	1	32.75	32.75	-1	5,437	-0.02%
2023/04/19	1	32.90	0	0.00	32.80	1	5,381	0.02%
2023/04/17	1	32.95	1	32.95	33.00	0	5,334	0.00%
2023/04/14	8	32.76	30	32.95	32.70	-22	5,285	-0.42%
2023/04/13	5	33.25	6	33.16	33.10	-1	5,239	-0.02%
2023/04/11	3	32.60	16	32.79	32.85	-13	5,231	-0.25%
2023/04/10	11	32.29	8	32.45	32.30	3	5,158	0.06%
2023/04/07	0	0.00	2	32.78	32.35	-2	5,111	-0.04%
2023/04/06	0	0.00	3	32.40	32.30	-3	5,034	-0.06%
2023/03/31	1	31.50	0	0.00	31.70	1	4,842	0.02%
2023/03/30	0	0.00	2	31.60	31.65	-2	4,921	-0.04%
2023/03/29	0	0.00	2	31.40	31.35	-2	4,963	-0.04%
2023/03/28	60	30.95	0	0.00	30.80	60	5,002	1.20%
2023/03/27	3	31.38	3	31.13	31.40	0	5,080	0.00%
2023/03/21	6	30.25	1	30.30	30.20	5	5,018	0.10%
2023/03/17	0	0.00	1	30.20	30.35	-1	4,972	-0.02%
2023/03/16	11	29.84	1	29.95	29.70	10	4,942	0.20%
2023/03/15	2	30.05	0	0.00	30.05	2	4,923	0.04%
2023/03/14	10	30.25	2	30.25	30.25	8	4,956	0.16%
2023/03/13	5	30.05	0	0.00	30.50	5	5,193	0.10%
2023/03/10	9	30.48	0	0.00	30.60	9	5,170	0.17%
2023/03/09	12	30.91	6	31.40	30.70	6	5,145	0.12%
2023/03/08	0	0.00	3	30.27	30.90	-3	4,982	-0.06%
2023/03/07	47	29.79	0	0.00	30.05	47	4,828	0.97%
2023/03/06	0	0.00	17	30.80	30.55	-17	4,618	-0.37%
2023/03/03	4	30.30	0	0.00	30.40	4	4,559	0.09%
2023/03/02	3	30.27	0	0.00	30.35	3	4,550	0.07%
2023/03/01	0	0.00	3	30.15	30.25	-3	4,525	-0.07%
2023/02/24	10	30.08	6	29.95	30.00	4	4,494	0.09%
2023/02/20	2	29.60	5	29.72	29.90	-3	4,677	-0.06%
2023/02/16	10	28.90	0	0.00	28.85	10	4,677	0.21%
2023/02/15	0	0.00	2	28.80	28.80	-2	4,731	-0.04%
2023/02/14	20	28.70	0	0.00	28.80	20	4,704	0.43%
2023/02/13	3	28.75	0	0.00	28.65	3	4,736	0.06%
2023/02/06	0	0.00	4	28.75	28.65	-4	4,720	-0.08%
2023/02/03	0	0.00	5	28.75	28.90	-5	4,704	-0.11%
2023/02/02	0	0.00	21	28.69	28.60	-21	4,654	-0.45%
2023/02/01	1	28.40	1	28.65	28.35	0	4,621	0.00%
2023/01/31	1	28.45	0	0.00	28.30	1	4,605	0.02%
2023/01/30	0	0.00	1	28.35	28.40	-1	4,538	-0.02%
2023/01/17	2	27.80	0	0.00	27.80	2	4,535	0.04%
2023/01/16	0	0.00	105	27.76	27.80	-105	4,618	-2.27%	大賣/鉅額交易
2023/01/12	2	28.00	1	28.00	27.75	1	4,919	0.02%
2023/01/10	0	0.00	3	28.03	28.00	-3	5,006	-0.06%
2023/01/09	2	27.80	0	0.00	27.90	2	5,224	0.04%
2023/01/03	10	27.75	10	27.85	27.80	0	5,518	0.00%
2022/12/30	2	28.05	2	28.30	28.15	0	5,493	0.00%
2022/12/29	2	27.90	0	0.00	27.90	2	5,381	0.04%
2022/12/27	11	27.93	2	27.95	27.70	9	5,307	0.17%
2022/12/22	8	27.07	4	27.00	27.05	4	5,341	0.07%
2022/12/21	6	26.49	0	0.00	26.45	6	5,206	0.12%
2022/12/20	17	26.50	0	0.00	26.40	17	5,113	0.33%
2022/12/19	3	26.80	0	0.00	27.00	3	5,024	0.06%
2022/12/16	13	26.95	0	0.00	26.85	13	4,843	0.27%
2022/12/15	3	27.60	1	27.75	27.60	2	4,656	0.04%
2022/12/14	1	27.75	0	0.00	27.70	1	4,644	0.02%
2022/12/13	1	27.70	1	27.75	27.75	0	4,653	0.00%
2022/12/12	0	0.00	6	27.85	27.85	-6	4,641	-0.13%
2022/12/08	10	27.25	10	27.25	27.20	0	4,701	0.00%
2022/12/06	45	27.47	0	0.00	27.40	45	4,613	0.98%
2022/12/05	78	27.81	0.3	28.15	27.80	77.7	4,534	1.71%
2022/12/01	0	0.00	5	28.55	28.45	-5	4,304	-0.12%
2022/11/30	0	0.00	2	28.20	28.10	-2	4,288	-0.05%
2022/11/29	2	28.03	3	28.00	28.05	-1	4,273	-0.02%
2022/11/25	2	28.45	0	0.00	28.20	2	4,279	0.05%
2022/11/24	2	28.70	0	0.00	28.50	2	4,270	0.05%
2022/11/22	0	0.00	5	29.00	28.85	-5	4,291	-0.12%
2022/11/21	0	0.00	45	28.92	28.90	-45	4,296	-1.05%
2022/11/18	0	0.00	10	28.80	28.65	-10	4,252	-0.24%
2022/11/17	0	0.00	50	28.84	28.95	-50	4,229	-1.18%
2022/11/16	0	0.00	5	28.35	28.60	-5	4,117	-0.12%
2022/11/15	0	0.00	2	27.85	27.85	-2	4,018	-0.05%
2022/11/14	1	27.35	9	27.32	27.30	-8	3,957	-0.20%
2022/11/11	3	27.25	3	27.30	27.05	0	3,917	0.00%
2022/11/10	10	26.90	2	26.93	27.00	8	3,889	0.21%
2022/11/09	0	0.00	1	26.75	26.70	-1	3,919	-0.03%
2022/11/08	10	26.77	1	26.85	26.50	9	3,917	0.23%
2022/11/07	0	0.00	6	26.74	27.00	-6	3,873	-0.15%
2022/11/04	1	25.30	0	0.00	25.50	1	3,820	0.03%
2022/11/02	5	24.90	1	25.15	25.20	4	4,078	0.10%
2022/11/01	1	24.65	0	0.00	24.75	1	4,078	0.02%
2022/10/28	150	24.15	0	0.00	24.20	150	4,113	3.65%	大買/鉅額交易
2022/10/26	41	24.30	0	0.00	24.40	41	4,158	0.99%
2022/10/25	255	24.32	0	0.00	24.45	255	4,165	6.12%	大買/鉅額交易
2022/10/21	130	25.68	0	0.00	25.65	130	4,257	3.05%	大買/鉅額交易
2022/10/20	5	26.53	1	27.00	26.50	4	4,359	0.09%
2022/10/18	2	27.20	0	0.00	27.15	2	4,320	0.05%
2022/10/17	21	26.23	23	26.58	27.40	-2	4,539	-0.04%
2022/10/14	3	26.13	0	0.00	26.15	3	4,482	0.07%
2022/10/13	26	25.66	0	0.00	25.50	26	4,653	0.56%
2022/10/12	51	26.56	0	0.00	26.45	51	4,780	1.07%
2022/10/11	11	27.55	11	27.58	27.20	0	4,849	0.00%
2022/10/07	1	27.30	0	0.00	27.30	1	4,792	0.02%
2022/10/06	1	27.45	0	0.00	27.45	1	4,873	0.02%
2022/10/03	2	27.05	0	0.00	27.10	2	4,993	0.04%
2022/09/30	2	27.50	0	0.00	27.10	2	5,021	0.04%
2022/09/28	3	26.93	0	0.00	27.00	3	4,958	0.06%
2022/09/27	30	27.80	20	27.65	27.60	10	4,949	0.20%
2022/09/26	5	28.15	0	0.00	27.95	5	4,935	0.10%
2022/09/23	15	28.80	0.5	28.75	28.70	14.5	4,947	0.29%
2022/09/21	5	29.15	0	0.00	28.85	5	5,006	0.10%
2022/09/19	6	29.07	0	0.00	29.00	6	5,002	0.12%
2022/09/16	29	29.27	1	29.40	29.50	28	5,013	0.56%
2022/09/15	2	29.40	3	29.55	29.40	-1	4,991	-0.02%
2022/09/13	1	29.20	0	0.00	29.15	1	4,984	0.02%
2022/09/12	3	29.35	0	0.00	29.30	3	5,055	0.06%
2022/09/08	3	28.47	0	0.00	29.00	3	5,158	0.06%
2022/09/07	3	28.20	0	0.00	28.30	3	5,120	0.06%
2022/09/06	10	28.85	0	0.00	28.75	10	5,145	0.19%
2022/09/02	6	29.08	0	0.00	28.90	6	5,183	0.12%
2022/09/01	5	29.15	0	0.00	29.20	5	5,183	0.10%
2022/08/31	10	29.40	1	29.40	29.30	9	5,188	0.17%
2022/08/29	10	29.05	0	0.00	29.10	10	5,185	0.19%
2022/08/26	22	29.15	0	0.00	29.35	22	5,200	0.42%
2022/08/12	0	0.00	1	27.35	27.30	-1	5,239	-0.02%
2022/08/11	6	27.10	1	27.05	27.05	5	5,265	0.09%
2022/08/10	31	27.18	31	27.15	27.10	0	5,257	0.00%
2022/08/09	23	27.19	22	27.43	27.70	1	5,242	0.02%
2022/08/05	5	28.55	0	0.00	28.70	5	5,203	0.10%
2022/08/04	4	28.30	0	0.00	28.35	4	5,368	0.07%
2022/08/03	1	28.25	0	0.00	28.25	1	5,456	0.02%
2022/08/02	6	28.29	0	0.00	28.50	6	5,622	0.11%
2022/07/29	10	28.45	0	0.00	28.60	10	6,041	0.17%
2022/07/28	40	28.55	202	28.55	28.60	-162	6,005	-2.70%	大賣/鉅額交易
2022/07/27	1	30.65	0	0.00	30.60	1	5,880	0.02%
2022/07/26	10	31.05	0	0.00	30.85	10	5,742	0.17%
2022/07/25	1	31.45	0	0.00	31.40	1	5,664	0.02%
2022/07/21	10	30.20	11	30.40	30.50	-1	5,383	-0.02%
2022/07/20	10	31.10	0	0.00	30.85	10	5,246	0.19%
2022/07/19	0	0.00	7	31.35	31.25	-7	5,154	-0.14%
2022/07/15	0	0.00	2	30.30	30.25	-2	4,885	-0.04%
2022/07/14	7	28.85	14	29.25	29.65	-7	4,833	-0.14%
2022/07/13	6	29.00	0.1	29.05	29.00	5.9	4,785	0.12%
2022/07/12	11	28.78	10	28.50	28.60	1	4,829	0.02%
2022/07/11	10	28.85	10	29.00	28.95	0	4,833	0.00%
2022/07/07	10	28.55	11	29.01	29.00	-1	4,866	-0.02%
2022/07/06	10	28.76	0	0.00	28.50	10	4,919	0.20%
2022/07/05	12	28.76	0	0.00	28.90	12	4,986	0.24%
2022/06/30	10	28.50	10	28.50	28.65	0	5,440	0.00%
2022/06/27	2	29.25	0	0.00	29.25	2	5,735	0.03%
2022/06/24	0	0.00	2	28.95	28.90	-2	5,759	-0.03%
2022/06/22	0	0.00	2	28.35	28.30	-2	5,812	-0.03%
2022/06/20	15	28.80	15	28.05	28.05	0	5,806	0.00%
2022/06/17	11	28.90	10	29.10	29.15	1	5,779	0.02%
2022/06/16	1	29.60	0	0.00	29.30	1	5,743	0.02%
2022/06/15	0	0.00	2	29.65	29.65	-2	5,814	-0.03%
2022/06/13	1	28.90	0	0.00	29.05	1	5,872	0.02%
2022/06/08	0	0.00	25	29.55	29.60	-25	6,021	-0.42%
2022/06/06	0	0.00	6	29.45	29.40	-6	6,236	-0.10%
2022/05/31	1	28.95	0	0.00	29.20	1	6,576	0.02%
2022/05/30	2	28.65	0	0.00	28.70	2	6,543	0.03%
2022/05/27	1	28.50	0	0.00	28.30	1	6,548	0.02%
2022/05/26	1	28.20	0	0.00	28.20	1	6,569	0.02%
2022/05/25	0	0.00	7	28.23	28.15	-7	6,603	-0.11%
2022/05/19	0	0.00	5	27.15	27.15	-5	6,944	-0.07%
2022/05/18	2	27.30	0	0.00	27.40	2	7,019	0.03%
2022/05/13	1	26.85	0	0.00	27.05	1	6,950	0.01%
2022/05/12	242	27.35	20	26.80	26.75	222	6,896	3.22%	大買/鉅額交易
2022/05/11	181	28.01	0	0.00	27.85	181	6,733	2.69%	大買/鉅額交易
2022/05/10	205	28.19	0	0.00	28.50	205	6,696	3.06%	大買/鉅額交易
2022/05/09	1,016	29.28	0	0.00	28.90	1,016	6,552	15.51%	大買/鉅額交易
2022/05/04	1	31.75	0	0.00	31.75	1	6,123	0.02%
2022/04/27	5	31.40	0	0.00	31.15	5	6,177	0.08%
2022/04/25	5	31.85	0	0.00	31.80	5	6,167	0.08%
2022/04/22	0	0.00	2	32.63	32.70	-2	6,123	-0.03%
2022/04/18	5	32.75	0	0.00	32.70	5	6,143	0.08%
2022/04/13	11	33.05	5	32.96	33.05	6	6,263	0.10%
2022/04/12	25	32.88	0	0.00	32.90	25	6,273	0.40%
2022/04/11	0	0.00	10	33.40	33.40	-10	6,235	-0.16%
2022/04/08	0	0.00	20	33.83	34.15	-20	6,231	-0.32%
2022/04/07	4	33.41	0	0.00	33.05	4	6,096	0.07%
2022/04/06	6	33.84	1	34.10	34.20	5	5,967	0.08%
2022/03/31	5	33.15	5	33.40	33.25	0	5,785	0.00%
2022/03/30	7	32.74	5	32.92	32.85	2	5,616	0.04%
2022/03/29	10.4	32.47	10	32.45	32.40	0.4	5,503	0.01%
2022/03/28	1	32.30	1	32.25	32.35	0	5,471	0.00%
2022/03/25	4	32.36	3	32.25	32.25	1	5,431	0.02%
2022/03/24	3	32.23	2	32.25	32.30	1	5,442	0.02%
2022/03/23	8	32.25	0	0.00	32.25	8	5,486	0.15%
2022/03/22	3	32.17	1	32.20	32.35	2	5,504	0.04%
2022/03/21	0	0.00	10	32.35	32.30	-10	5,516	-0.18%
2022/03/18	0	0.00	3	32.15	31.95	-3	5,513	-0.05%
2022/03/17	2	31.95	2	32.05	31.90	0	5,493	0.00%
2022/03/16	0	0.00	2	31.85	31.70	-2	5,468	-0.04%
2022/03/15	1	31.90	0	0.00	31.70	1	5,479	0.02%
2022/03/14	13	32.17	0	0.00	32.20	13	5,519	0.24%
2022/03/11	0	0.00	10	31.90	31.90	-10	5,597	-0.18%
2022/03/10	0	0.00	1	32.00	31.95	-1	5,648	-0.02%
2022/03/09	1	31.35	20	31.00	31.35	-19	5,530	-0.34%
2022/03/08	5	31.40	10	30.80	30.95	-5	5,570	-0.09%
2022/03/07	0	0.00	4	31.70	31.50	-4	5,408	-0.07%
2022/03/04	15	32.09	1	31.95	32.05	14	5,447	0.26%
2022/03/03	12	31.67	1	31.85	31.90	11	5,460	0.20%
2022/03/02	13	31.32	5	31.52	31.65	8	5,512	0.15%
2022/03/01	102	31.35	1	31.45	31.50	101	5,556	1.82%	大買/鉅額交易
2022/02/25	4	30.99	1	30.75	30.70	3	5,560	0.05%
2022/02/24	0	0.00	1	31.40	30.90	-1	5,619	-0.02%
2022/02/22	2	31.70	0	0.00	31.50	2	5,758	0.03%
2022/02/21	23	32.21	6	31.77	32.10	17	5,946	0.29%
2022/02/18	2	30.80	5	31.15	31.50	-3	5,901	-0.05%
2022/02/17	2	30.95	0	0.00	30.90	2	5,946	0.03%
2022/02/15	2	30.63	1	30.55	30.60	1	6,581	0.02%
2022/02/14	16	30.50	0	0.00	30.45	16	6,652	0.24%
2022/02/11	2	30.80	0	0.00	30.90	2	6,826	0.03%
2022/02/10	0	0.00	1	31.05	30.90	-1	6,851	-0.01%
2022/02/09	2	30.35	2	30.60	30.50	0	6,831	0.00%
2022/02/08	81	30.33	1	30.35	30.40	80	6,855	1.17%
2022/02/07	2	30.10	3	30.17	30.35	-1	6,871	-0.01%
2022/01/26	143	29.73	0	0.00	29.65	143	6,913	2.07%	大買/鉅額交易
2022/01/25	96	29.98	5	29.96	29.90	91	6,995	1.30%
2022/01/24	212	30.07	6	30.20	30.15	206	7,134	2.89%	大買/鉅額交易
2022/01/21	163	30.64	5	31.05	30.55	158	7,102	2.22%	大買/鉅額交易
2022/01/20	4	31.09	0	0.00	31.10	4	7,112	0.06%
2022/01/19	50	30.90	0	0.00	30.95	50	7,096	0.70%
2022/01/18	15	31.20	1	31.20	31.00	14	7,135	0.20%
2022/01/17	1	31.00	0	0.00	31.00	1	7,087	0.01%
2022/01/14	115	30.48	28	30.40	30.50	87	7,055	1.23%	大買/
2022/01/13	98	30.68	0	0.00	30.65	98	7,178	1.37%
2022/01/12	170	30.82	1	30.75	30.75	169	7,258	2.33%	大買/鉅額交易
2022/01/11	10	30.80	1.5	30.90	30.95	8.5	7,381	0.11%
2022/01/10	0	0.00	2	31.00	31.00	-2	7,484	-0.03%
2022/01/07	124	30.52	1	30.60	30.50	123	7,483	1.64%	大買/鉅額交易
2022/01/06	26	30.93	9	30.91	30.85	17	7,539	0.23%
2022/01/05	0	0.00	1	30.60	30.70	-1	7,486	-0.01%
2022/01/04	22	30.50	0	0.00	30.55	22	7,673	0.29%
2021/12/30	5	30.50	4	30.48	30.45	1	7,654	0.01%
2021/12/29	3	30.20	0	0.00	30.25	3	7,681	0.04%
2021/12/28	10	30.25	0	0.00	30.25	10	7,661	0.13%
2021/12/21	3	29.55	1	29.70	29.95	2	7,787	0.03%
2021/12/20	15	29.57	0	0.00	29.60	15	7,821	0.19%
2021/12/17	41	29.83	1	29.80	29.60	40	7,787	0.51%
2021/12/14	20	29.80	0	0.00	29.75	20	7,823	0.26%
2021/12/13	22	30.24	0	0.00	30.10	22	7,769	0.28%
2021/12/10	10	30.20	0	0.00	30.25	10	7,868	0.13%
2021/12/09	3	30.28	1	30.40	30.35	2	7,853	0.03%
2021/12/08	10	30.00	0	0.00	30.20	10	7,818	0.13%
2021/12/07	23	30.00	0	0.00	30.00	23	7,835	0.29%
2021/12/02	41	29.37	0	0.00	29.25	41	7,714	0.53%
2021/12/01	25	29.52	0	0.00	29.60	25	7,710	0.32%
2021/11/30	40	29.53	0	0.00	29.50	40	7,696	0.52%
2021/11/29	41	29.42	1	29.50	29.65	40	7,594	0.53%
2021/11/26	135	29.72	1	29.80	29.65	134	7,539	1.78%	大買/鉅額交易
2021/11/25	3	30.07	0	0.00	30.00	3	7,504	0.04%
2021/11/24	3	30.13	1	30.10	30.10	2	7,514	0.03%
2021/11/23	15	29.92	0	0.00	29.90	15	7,562	0.20%
2021/11/19	34	30.26	0	0.00	30.10	34	7,413	0.46%
2021/11/18	21	31.15	25	30.92	30.50	-4	7,288	-0.05%
2021/11/17	1	31.85	21	31.92	31.70	-20	7,033	-0.28%
2021/11/16	2	31.05	0	0.00	31.15	2	6,964	0.03%
2021/11/15	44	31.18	20	31.00	31.20	24	6,874	0.35%
2021/11/12	0	0.00	1	33.60	33.55	-1	6,410	-0.02%
2021/11/11	11	32.99	20	33.08	33.25	-9	6,493	-0.14%
2021/11/10	0	0.00	20	32.78	33.05	-20	6,621	-0.30%
2021/11/09	20	32.25	2	32.30	32.25	18	6,867	0.26%
2021/11/05	10	31.75	2	32.00	32.10	8	7,237	0.11%
2021/11/04	10	32.10	2	32.05	32.10	8	7,218	0.11%
2021/11/02	14	31.91	1	32.15	31.60	13	7,169	0.18%
2021/11/01	10	31.65	3,472	31.43	31.60	-3,462	7,064	-49.00%	大賣/鉅額交易
2021/10/29	0	0.00	20	31.35	31.00	-20	6,989	-0.29%
2021/10/28	2.2	31.11	91	31.38	31.00	-88.8	6,978	-1.27%
2021/10/27	0	0.00	10	30.90	30.90	-10	6,956	-0.14%
2021/10/22	0	0.00	3	30.57	30.40	-3	7,048	-0.04%
2021/10/20	0	0.00	12	30.76	30.85	-12	6,955	-0.17%
2021/10/19	0	0.00	1	30.45	30.15	-1	6,885	-0.01%
2021/10/18	10	30.75	2	30.70	30.00	8	6,848	0.12%
2021/10/15	1	30.45	12	30.23	30.30	-11	6,962	-0.16%
2021/10/14	12	29.94	4	30.60	29.90	8	7,036	0.11%
2021/10/13	0	0.00	2	30.30	30.40	-2	7,032	-0.03%
2021/10/12	10	30.00	0	0.00	29.90	10	7,006	0.14%
2021/10/08	10	29.20	2	29.65	29.65	8	6,844	0.12%
2021/10/06	0	0.00	2	28.80	28.75	-2	6,902	-0.03%
2021/10/04	0	0.00	4	27.90	27.85	-4	7,330	-0.05%
2021/10/01	1	28.10	0	0.00	28.35	1	7,387	0.01%
2021/09/30	8	28.75	0	0.00	28.65	8	7,487	0.11%
2021/09/29	3	28.67	3	28.65	28.75	0	7,755	0.00%
2021/09/27	5	29.05	0	0.00	29.05	5	7,826	0.06%
2021/09/24	2	28.70	0	0.00	28.70	2	7,923	0.03%
2021/09/23	3	28.62	0	0.00	28.55	3	8,004	0.04%
2021/09/22	0	0.00	5	28.75	28.70	-5	8,067	-0.06%
2021/09/17	0	0.00	10	28.50	28.75	-10	7,988	-0.13%
2021/09/16	8	28.86	0	0.00	28.75	8	8,021	0.10%
2021/09/15	10	29.30	12	29.21	29.25	-2	8,042	-0.02%
2021/09/13	5	28.45	0	0.00	28.50	5	7,927	0.06%
2021/09/09	2	27.75	0	0.00	27.80	2	7,923	0.03%
2021/09/07	12	28.45	0	0.00	28.40	12	7,956	0.15%
2021/09/06	17	28.75	0	0.00	28.70	17	7,949	0.21%
2021/09/03	0	0.00	2	29.50	29.35	-2	7,868	-0.03%
2021/09/02	7	29.45	0	0.00	29.35	7	7,897	0.09%
2021/09/01	13	29.63	0	0.00	29.75	13	7,887	0.16%
2021/08/31	20	29.50	2	29.45	29.75	18	7,891	0.23%
2021/08/30	10	29.70	0	0.00	29.80	10	8,070	0.12%
2021/08/26	22	29.27	0	0.00	29.35	22	8,071	0.27%
2021/08/24	10	29.30	0	0.00	29.05	10	8,198	0.12%
2021/08/20	10	28.45	0	0.00	28.80	10	8,314	0.12%
2021/08/19	2	28.60	0	0.00	28.60	2	8,321	0.02%
2021/08/17	21	29.42	0	0.00	28.85	21	8,385	0.25%
2021/08/16	31	29.94	0	0.00	29.60	31	8,321	0.37%
2021/08/13	16	31.26	227	31.43	30.75	-211	8,186	-2.58%	大賣/鉅額交易
2021/08/12	0	0.00	7	30.92	31.15	-7	7,875	-0.09%
2021/08/11	20	29.65	5	29.65	29.40	15	7,649	0.20%
2021/08/10	30	29.90	2	30.05	29.80	28	7,798	0.36%
2021/08/05	10	30.15	1	30.15	30.15	9	8,602	0.10%
2021/08/04	10	29.80	0	0.00	30.30	10	9,085	0.11%
2021/08/03	2	29.73	0	0.00	29.70	2	9,318	0.02%
2021/08/02	3	29.90	0	0.00	29.90	3	9,419	0.03%
2021/07/28	0	0.00	7	28.99	29.30	-7	9,813	-0.07%
2021/07/27	2	29.83	0	0.00	29.75	2	10,083	0.02%
2021/07/26	2	29.75	4	29.83	29.75	-2	10,347	-0.02%
2021/07/23	3	29.28	2	29.40	29.30	1	10,519	0.01%
2021/07/22	19	29.30	16	29.28	29.25	3	10,649	0.03%
2021/07/21	6	30.40	19	30.52	30.35	-13	10,715	-0.12%
2021/07/19	14	31.47	0	0.00	31.50	14	10,664	0.13%
2021/07/16	1	32.05	1	31.95	31.95	0	11,097	0.00%
2021/07/15	3	31.97	5	31.99	32.10	-2	11,510	-0.02%
2021/07/14	11	32.08	4.5	32.02	31.90	6.5	11,850	0.05%
2021/07/12	26	32.26	2	32.70	32.05	24	12,257	0.20%
2021/07/09	30	32.30	6	32.38	32.45	24	12,282	0.20%
2021/07/08	401	31.73	3	31.95	31.65	398	12,636	3.15%	大買/鉅額交易
2021/07/07	779	31.49	1	31.45	31.30	778	12,999	5.98%	大買/鉅額交易
2021/07/06	553	32.00	3	31.98	31.95	550	13,254	4.15%	大買/鉅額交易
2021/07/05	88	30.95	0	0.00	31.15	88	13,198	0.67%
2021/07/02	421	30.62	0	0.00	30.60	421	13,335	3.16%	大買/鉅額交易
2021/07/01	580	30.82	0	0.00	30.55	580	13,533	4.29%	大買/鉅額交易
2021/06/30	182	30.70	0	0.00	30.80	182	13,636	1.33%	大買/鉅額交易
2021/06/29	220	30.58	0	0.00	30.60	220	13,985	1.57%	大買/鉅額交易
2021/06/28	290	30.50	14	30.39	30.60	276	14,395	1.92%	大買/鉅額交易
2021/06/25	375	30.77	1	30.55	30.50	374	14,954	2.50%	大買/鉅額交易
2021/06/24	14	30.71	10	30.70	30.75	4	15,883	0.03%
2021/06/23	2	30.25	0	0.00	30.25	2	16,208	0.01%
2021/06/22	15	29.92	15	30.05	29.90	0	16,617	0.00%
2021/06/21	0	0.00	4	29.80	29.75	-4	16,771	-0.02%
2021/06/18	0	0.00	26	30.29	30.10	-26	17,023	-0.15%
2021/06/16	7	29.81	0	0.00	29.55	7	17,257	0.04%
2021/06/10	5	29.95	10	30.13	30.10	-5	17,515	-0.03%
2021/06/09	5	29.90	0	0.00	29.90	5	17,581	0.03%
2021/06/08	0	0.00	5	30.15	30.20	-5	17,668	-0.03%
2021/06/07	27	30.13	21	29.93	29.95	6	17,826	0.03%
2021/06/04	12	30.83	3	30.98	31.00	9	17,771	0.05%
2021/06/03	3	30.45	3	30.78	31.00	0	17,894	0.00%
2021/06/02	1	30.85	5	30.35	30.50	-4	18,106	-0.02%
2021/06/01	1	30.90	4	30.95	31.05	-3	18,227	-0.02%
2021/05/31	2	30.75	0	0.00	30.70	2	18,334	0.01%
2021/05/28	10	30.10	0	0.00	30.15	10	18,468	0.05%
2021/05/27	14	29.76	6	29.97	29.75	8	19,507	0.04%
2021/05/26	2	30.00	2	30.20	30.15	0	19,901	0.00%
2021/05/25	6	29.57	12	30.07	30.00	-6	20,179	-0.03%
2021/05/24	1	29.25	2	28.50	29.25	-1	20,225	0.00%
2021/05/21	16	28.88	8	28.90	28.90	8	20,231	0.04%
2021/05/20	8	28.70	14	28.52	28.55	-6	20,304	-0.03%
2021/05/19	11	28.82	3	29.05	29.10	8	20,264	0.04%
2021/05/18	12	28.35	1	27.30	29.00	11	20,194	0.05%
2021/05/17	3	26.97	2	27.75	26.40	1	20,191	0.00%
2021/05/14	4	29.59	3	28.70	29.00	1	20,192	0.00%
2021/05/13	4	29.38	2	29.75	29.45	2	20,296	0.01%
2021/05/12	21	30.34	4	29.61	29.75	17	20,617	0.08%
2021/05/11	8	32.18	8	32.15	31.60	0	20,316	0.00%
2021/05/10	7	34.26	11	34.48	34.25	-4	20,280	-0.02%
2021/05/07	0	0.00	66	33.89	34.65	-66	20,649	-0.32%
2021/05/06	21	32.78	1	33.65	32.95	20	20,804	0.10%
2021/05/05	32	33.43	3	33.40	32.80	29	21,078	0.14%
2021/05/04	4	34.16	35	33.01	32.95	-31	21,597	-0.14%
2021/05/03	4	35.71	1	36.40	34.45	3	21,508	0.01%
2021/04/29	4	36.34	33	36.73	36.40	-29	21,402	-0.14%
2021/04/28	4	35.94	5	36.03	36.10	-1	21,304	0.00%
2021/04/27	26	35.84	2	36.13	35.85	24	21,562	0.11%
2021/04/26	14	36.29	4	36.54	36.20	10	21,556	0.05%
2021/04/23	7	35.94	2	35.90	35.95	5	21,587	0.02%
2021/04/22	15	36.97	0	0.00	35.95	15	21,581	0.07%
2021/04/21	2	37.73	11	38.32	38.05	-9	21,139	-0.04%
2021/04/20	7	36.04	12	36.41	36.85	-5	20,848	-0.02%
2021/04/19	10	35.26	14	35.49	35.55	-4	20,669	-0.02%
2021/04/16	10	34.03	12	34.13	34.40	-2	20,450	-0.01%
2021/04/15	4	33.46	23	33.98	33.55	-19	20,507	-0.09%
2021/04/14	32	33.43	14	32.78	33.25	18	20,490	0.09%
2021/04/13	16	35.60	0	0.00	34.85	16	20,289	0.08%
2021/04/12	7	35.43	18	34.81	35.55	-11	20,074	-0.05%
2021/04/09	7	34.39	3	34.80	34.20	4	20,143	0.02%
2021/04/08	3	34.30	0	0.00	34.40	3	20,148	0.01%
2021/04/07	0	0.00	9	33.93	34.40	-9	20,061	-0.04%
2021/04/06	3	33.45	3	33.83	33.50	0	20,166	0.00%
2021/04/01	7	33.55	6	33.84	33.45	1	20,616	0.00%
2021/03/31	8	33.98	26	34.09	34.25	-18	20,691	-0.09%
2021/03/30	8	32.97	4	33.48	33.70	4	20,291	0.02%
2021/03/29	9	32.36	23	31.67	32.85	-14	19,854	-0.07%
2021/03/26	9	31.13	20	31.17	30.75	-11	19,058	-0.06%
2021/03/25	13	31.00	29	30.98	31.10	-16	19,119	-0.08%
2021/03/24	7	30.17	11	30.35	30.25	-4	20,082	-0.02%
2021/03/23	12	30.66	0	0.00	30.80	12	20,283	0.06%
2021/03/22	13	29.68	4	29.94	30.60	9	20,104	0.04%
2021/03/19	2	29.55	2	29.60	29.65	0	20,035	0.00%
2021/03/18	3	29.48	8	29.58	29.70	-5	20,072	-0.02%
2021/03/17	4	29.13	2	29.23	29.15	2	20,141	0.01%
2021/03/16	4	29.15	0	0.00	29.25	4	20,266	0.02%
2021/03/15	4	29.55	1	29.90	29.30	3	20,348	0.01%
2021/03/12	2	29.70	3	29.90	29.60	-1	20,569	0.00%
2021/03/11	1	29.65	0	0.00	29.70	1	21,248	0.00%
2021/03/10	0	0.00	5	29.42	29.65	-5	22,156	-0.02%
2021/03/09	0	0.00	1	29.15	29.10	-1	22,273	0.00%
2021/03/08	23	29.25	20	28.70	28.70	3	22,364	0.01%
2021/03/05	33	29.33	1	29.70	29.45	32	22,239	0.14%
2021/03/04	3	29.95	3	30.08	29.85	0	22,448	0.00%
2021/03/03	23	29.22	25	30.02	30.20	-2	22,374	-0.01%
2021/03/02	5	31.01	12	30.70	29.60	-7	22,208	-0.03%
2021/02/26	6	30.12	12	30.24	30.55	-6	21,313	-0.03%
2021/02/25	18	30.01	25	30.11	30.20	-7	21,061	-0.03%
2021/02/24	0.2	29.20	13	29.65	29.25	-12.8	20,892	-0.06%
2021/02/23	10	29.15	14	29.25	29.25	-4	20,855	-0.02%
2021/02/22	4	28.95	22	29.19	29.30	-18	21,031	-0.09%
2021/02/18	4	28.26	0	0.00	28.35	4	21,202	0.02%
2021/02/17	37	28.14	31.1	28.21	28.20	5.9	21,471	0.03%
2021/02/05	29	28.72	10	28.50	28.35	19	21,551	0.09%
2021/02/04	13	29.33	0	0.00	29.35	13	21,889	0.06%
2021/02/03	10	29.80	10	29.45	29.70	0	21,666	0.00%
2021/02/02	2	28.43	6	28.55	28.45	-4	21,157	-0.02%
2021/02/01	16	27.94	11	28.50	28.25	5	20,955	0.02%
2021/01/29	11	29.45	7	29.86	28.65	4	20,698	0.02%
2021/01/28	0	0.00	4	29.38	29.20	-4	20,230	-0.02%
2021/01/27	12	29.18	19	29.53	29.30	-7	19,928	-0.04%
2021/01/26	5	28.83	274	28.94	29.00	-269	19,458	-1.38%	大賣/鉅額交易
2021/01/25	2	26.83	21	27.76	27.95	-19	18,812	-0.10%
2021/01/22	1	26.75	7	26.61	27.30	-6	18,572	-0.03%
2021/01/21	2	26.35	38	26.54	26.55	-36	18,374	-0.20%
2021/01/20	53	26.00	2	26.00	26.05	51	18,264	0.28%
2021/01/19	5	27.59	3	27.95	27.25	2	17,872	0.01%
2021/01/18	5	27.08	2	27.28	27.65	3	17,741	0.02%
2021/01/15	6	27.76	0	0.00	27.70	6	17,549	0.03%
2021/01/13	155	28.31	345.1	27.93	27.95	-190.1	17,307	-1.10%	大買/大賣/鉅額交易
2021/01/12	12	27.80	4	27.74	27.70	8	17,157	0.05%
2021/01/11	25	28.47	2	28.43	28.60	23	16,925	0.14%
2021/01/08	87	28.09	8	27.88	28.00	79	16,791	0.47%
2021/01/07	252	28.95	10	29.20	28.75	242	16,496	1.47%	大買/鉅額交易
2021/01/06	14	29.16	11	29.94	28.85	3	16,243	0.02%
2021/01/05	10	28.85	51	29.30	29.20	-41	15,862	-0.26%
2021/01/04	2	29.63	5	29.76	29.30	-3	15,667	-0.02%
2020/12/31	1	28.55	136	28.84	28.95	-135	15,254	-0.88%	大賣/鉅額交易
2020/12/30	8	28.49	250	28.51	28.50	-242	14,998	-1.61%	大賣/鉅額交易
2020/12/29	12	28.69	2	28.83	28.50	10	14,895	0.07%
2020/12/28	108	28.46	1	28.55	29.05	107	14,549	0.74%	大買/鉅額交易
2020/12/25	186	27.59	254	27.51	27.85	-68	13,866	-0.49%	大買/大賣/
2020/12/24	172	26.70	1	26.60	26.55	171	13,378	1.28%	大買/鉅額交易
2020/12/23	83	26.60	1	26.55	26.50	82	13,382	0.61%
2020/12/22	25	26.82	2	26.85	26.35	23	13,307	0.17%
2020/12/21	21	26.81	0	0.00	26.90	21	13,149	0.16%
2020/12/18	33	28.13	109	28.37	27.25	-76	12,771	-0.60%	大賣/
2020/12/17	7	27.50	11	26.92	27.45	-4	11,400	-0.04%
2020/12/16	2	26.55	2	26.78	26.60	0	11,046	0.00%
2020/12/15	2	26.53	14	26.54	26.35	-12	10,945	-0.11%
2020/12/14	40	26.68	47	26.54	26.45	-7	10,820	-0.06%
2020/12/11	11	25.58	1	26.35	26.00	10	10,828	0.09%
2020/12/10	41	26.36	0	0.00	26.05	41	10,675	0.38%
2020/12/09	14	26.39	15	26.39	26.65	-1	10,476	-0.01%
2020/12/08	24	25.53	39	25.94	26.05	-15	10,338	-0.15%
2020/12/07	32	26.27	19	26.45	25.95	13	10,089	0.13%
2020/12/04	47	26.81	7	26.32	26.75	40	9,398	0.43%
2020/12/03	9	24.48	7.8	24.65	24.85	1.2	8,515	0.01%
2020/12/02	15	23.92	6	24.30	24.30	9	8,753	0.10%
2020/12/01	12	23.40	1	23.65	23.85	11	9,240	0.12%
2020/11/30	12	23.90	1	23.65	23.50	11	9,303	0.12%
2020/11/26	20	22.66	5	22.66	22.80	15	8,808	0.17%
2020/11/25	0	0.00	2	22.83	22.75	-2	8,779	-0.02%
2020/11/24	10	22.45	0	0.00	22.65	10	8,602	0.12%
2020/11/23	8	22.38	4	22.41	22.60	4	8,485	0.05%
2020/11/20	0	0.00	12	21.84	21.90	-12	8,305	-0.14%
2020/11/19	11	21.74	0	0.00	21.50	11	8,265	0.13%
2020/11/17	0	0.00	21	21.40	21.50	-21	8,033	-0.26%
2020/11/16	25	21.11	30	21.14	21.35	-5	7,940	-0.06%
2020/11/13	16	20.53	4	20.55	20.70	12	7,761	0.15%
2020/11/12	2	20.85	10	20.60	20.50	-8	7,722	-0.10%
2020/11/11	0	0.00	1	19.50	19.80	-1	7,174	-0.01%
2020/11/10	6	19.54	7	19.43	19.35	-1	7,118	-0.01%
2020/11/09	1	19.25	4	19.29	19.25	-3	7,011	-0.04%
2020/11/06	2	19.20	0	0.00	19.05	2	6,996	0.03%
2020/11/05	2	19.20	0	0.00	19.15	2	7,029	0.03%
2020/11/03	0	0.00	11	19.10	19.05	-11	7,165	-0.15%
2020/11/02	14	18.75	1	18.90	18.90	13	7,190	0.18%
2020/10/30	2	18.98	0	0.00	18.70	2	7,252	0.03%
2020/10/29	2	19.00	0	0.00	19.05	2	7,266	0.03%
2020/10/27	0	0.00	10.2	19.30	19.40	-10.2	7,327	-0.14%
2020/10/26	10	19.35	21	19.35	19.40	-11	7,310	-0.15%
2020/10/23	0	0.00	1	19.25	19.30	-1	7,301	-0.01%
2020/10/21	10	19.10	8	19.15	19.10	2	7,377	0.03%
2020/10/20	2	19.00	12	19.06	19.05	-10	7,427	-0.13%
2020/10/19	0	0.00	2	18.95	19.00	-2	7,483	-0.03%
2020/10/16	22	18.93	0	0.00	18.85	22	7,583	0.29%
2020/10/15	0	0.00	1	19.00	19.00	-1	7,653	-0.01%
2020/10/14	1	18.85	0	0.00	18.80	1	7,667	0.01%
2020/10/13	10	18.85	1	18.80	18.85	9	7,650	0.12%
2020/10/12	10	19.00	2	19.25	19.00	8	7,639	0.10%
2020/10/08	0	0.00	8	19.21	19.20	-8	7,606	-0.11%
2020/10/07	1	18.70	1	18.80	18.95	0	7,539	0.00%
2020/10/06	1	18.65	0	0.00	18.75	1	7,555	0.01%
2020/09/29	0	0.00	1	18.35	18.30	-1	7,637	-0.01%
2020/09/28	0	0.00	1	18.40	18.45	-1	7,706	-0.01%
2020/09/25	11	18.25	0	0.00	18.10	11	7,742	0.14%
2020/09/23	10	19.15	0	0.00	18.90	10	7,626	0.13%
2020/09/22	0	0.00	20	19.30	19.25	-20	7,574	-0.26%
2020/09/21	1	19.60	10	19.70	19.55	-9	7,563	-0.12%
2020/09/18	3	19.70	0	0.00	19.60	3	7,548	0.04%
2020/09/11	0	0.00	21	19.66	19.30	-21	7,345	-0.29%
2020/09/09	30	19.59	0	0.00	19.80	30	7,207	0.42%
2020/09/08	2	19.90	0	0.00	19.90	2	7,137	0.03%
2020/09/07	0	0.00	23	20.97	20.20	-23	6,994	-0.33%
2020/09/04	11	19.79	1	19.90	20.00	10	6,565	0.15%
2020/09/03	20	18.90	0	0.00	19.30	20	5,979	0.33%
2020/09/01	20	18.60	0	0.00	18.65	20	5,857	0.34%
2020/08/25	0	0.00	2	19.10	18.95	-2	5,909	-0.03%
2020/08/24	3	19.23	21	19.25	19.15	-18	5,801	-0.31%
2020/08/21	0	0.00	32	18.58	18.75	-32	5,710	-0.56%
2020/08/20	0	0.00	20	18.70	18.20	-20	5,652	-0.35%
2020/08/19	0	0.00	2	19.23	19.30	-2	5,462	-0.04%
2020/08/17	0	0.00	1	18.40	18.70	-1	5,065	-0.02%
2020/08/14	0	0.00	43	18.25	18.15	-43	4,977	-0.86%
2020/08/13	1	17.95	0	0.00	18.00	1	5,006	0.02%
2020/08/12	5	17.88	0	0.00	18.00	5	5,027	0.10%
2020/08/11	2	18.00	0	0.00	18.05	2	5,041	0.04%
2020/08/10	0	0.00	2	18.25	18.25	-2	5,027	-0.04%
2020/08/04	0	0.00	1	17.20	17.40	-1	4,988	-0.02%
2020/07/29	1	16.80	0	0.00	16.75	1	5,491	0.02%
2020/07/27	20	17.03	0	0.00	16.75	20	5,688	0.35%
2020/07/23	0	0.00	4	17.83	17.75	-4	5,690	-0.07%
2020/07/21	1	18.45	0	0.00	18.35	1	5,608	0.02%
2020/07/17	0	0.00	1	18.35	18.30	-1	5,601	-0.02%
2020/07/16	20	18.35	0	0.00	18.35	20	5,670	0.35%
2020/07/15	16	18.35	8	18.34	18.35	8	5,715	0.14%
2020/07/13	7	18.51	0	0.00	18.50	7	5,858	0.12%
2020/07/09	0	0.00	1	18.95	18.60	-1	5,945	-0.02%
2020/07/08	2	18.60	2	18.70	18.75	0	5,935	0.00%
2020/07/07	10	18.50	0	0.00	18.60	10	5,920	0.17%
2020/07/06	0	0.00	13	18.31	18.55	-13	5,935	-0.22%
2020/07/03	1	18.00	2	18.00	18.00	-1	5,996	-0.02%
2020/07/02	1	17.90	1	17.95	17.95	0	6,069	0.00%
2020/07/01	0	0.00	10	17.80	17.80	-10	6,100	-0.16%
2020/06/30	0	0.00	10	17.70	17.65	-10	6,247	-0.16%
2020/06/29	1	17.70	0	0.00	17.65	1	6,280	0.02%
2020/06/22	0	0.00	2	17.60	17.60	-2	6,337	-0.03%
2020/06/19	0	0.00	10	17.50	17.40	-10	6,371	-0.16%
2020/06/18	0	0.00	1	17.55	17.35	-1	6,368	-0.02%
2020/06/16	1	17.40	0	0.00	17.50	1	6,477	0.02%
2020/06/15	0	0.00	1	17.30	17.20	-1	6,663	-0.02%
2020/06/11	14	17.58	12	17.45	17.40	2	6,715	0.03%
2020/06/10	5	18.06	3	18.15	18.05	2	6,679	0.03%
2020/06/08	2	17.50	9	17.63	17.75	-7	6,723	-0.10%
2020/06/05	0	0.00	1	17.45	17.35	-1	6,654	-0.02%
2020/06/04	23	17.22	2	17.30	17.30	21	6,701	0.31%
2020/06/03	10	17.25	18	17.13	17.20	-8	6,726	-0.12%
2020/06/02	1	16.85	1	16.85	16.85	0	6,604	0.00%
2020/05/29	1	16.70	1	16.65	16.60	0	6,587	0.00%
2020/05/28	0	0.00	2	16.73	16.65	-2	6,605	-0.03%
2020/05/26	7	16.61	0	0.00	16.60	7	6,729	0.10%
2020/05/22	1	16.65	1	16.50	16.50	0	6,793	0.00%
2020/05/21	10	16.90	0	0.00	16.85	10	6,809	0.15%
2020/05/20	0	0.00	3	16.70	16.80	-3	6,766	-0.04%
2020/05/19	0	0.00	7	16.34	16.45	-7	6,704	-0.10%
2020/05/18	5	16.10	0	0.00	16.10	5	6,684	0.07%
2020/05/15	0	0.00	1	16.30	16.25	-1	6,657	-0.02%
2020/05/13	5	16.65	0	0.00	16.70	5	6,553	0.08%
2020/05/11	0.9	16.65	0	0.00	16.65	0.9	6,488	0.01%
2020/05/08	6	16.76	1	16.80	16.60	5	6,413	0.08%
2020/05/07	1	17.15	5	17.12	17.05	-4	6,207	-0.06%
2020/05/06	23	16.89	0	0.00	16.80	23	6,148	0.37%
2020/05/05	5	17.15	6	17.04	17.15	-1	6,083	-0.02%
2020/05/04	9	16.66	1	16.80	16.65	8	5,930	0.13%
2020/04/28	0	0.00	1	16.50	16.50	-1	5,825	-0.02%
2020/04/27	0	0.00	4	16.13	16.30	-4	5,954	-0.07%
2020/04/24	4	15.93	0	0.00	15.85	4	5,913	0.07%
2020/04/23	0	0.00	2	15.98	16.05	-2	5,906	-0.03%
2020/04/22	1	15.55	2	15.45	15.65	-1	5,840	-0.02%
2020/04/21	1	15.80	1	15.75	15.70	0	5,827	0.00%
2020/04/20	0	0.00	1	16.40	16.30	-1	5,794	-0.02%
2020/04/17	5	16.65	2	16.68	16.35	3	5,771	0.05%
2020/04/16	2	16.50	0	0.00	16.50	2	5,703	0.04%
2020/04/15	0	0.00	2	16.83	16.75	-2	5,658	-0.04%
2020/04/14	0	0.00	6	16.38	16.50	-6	5,599	-0.11%
2020/04/13	3	16.12	0	0.00	16.10	3	5,595	0.05%
2020/04/10	6	16.08	0	0.00	16.20	6	5,589	0.11%
2020/04/09	17	16.07	0	0.00	16.10	17	5,586	0.30%
2020/04/08	0	0.00	8	15.84	16.10	-8	5,506	-0.15%
2020/04/07	8	15.50	5	15.50	15.45	3	5,353	0.06%
2020/04/01	0	0.00	3	15.40	15.45	-3	5,270	-0.06%
2020/03/31	6	15.25	7	15.29	14.80	-1	5,177	-0.02%
2020/03/30	0	0.00	1	15.20	15.10	-1	5,263	-0.02%
2020/03/27	0	0.00	6	15.26	15.10	-6	5,654	-0.11%
2020/03/26	4	14.81	0	0.00	14.85	4	5,954	0.07%
2020/03/25	1	15.00	3	14.93	14.90	-2	6,268	-0.03%
2020/03/24	0	0.00	3	14.38	14.35	-3	6,298	-0.05%
2020/03/20	4	14.10	27	14.16	14.25	-23	6,392	-0.36%
2020/03/19	22	13.75	0	0.00	13.50	22	6,331	0.35%
2020/03/18	7	15.13	0	0.00	14.95	7	6,188	0.11%
2020/03/17	12	15.37	0	0.00	15.30	12	6,267	0.19%
2020/03/16	8	16.11	0	0.00	15.85	8	6,256	0.13%
2020/03/13	3	16.10	0	0.00	16.00	3	6,253	0.05%
2020/03/12	11	17.35	0	0.00	17.10	11	6,174	0.18%
2020/03/11	0	0.00	3	18.33	18.05	-3	6,082	-0.05%
2020/03/10	3	18.02	0	0.00	18.15	3	6,105	0.05%
2020/03/09	1	18.20	0	0.00	18.15	1	6,020	0.02%
2020/03/05	3	19.07	0	0.00	19.00	3	5,997	0.05%
2020/03/04	0	0.00	1	18.85	18.90	-1	6,001	-0.02%
2020/03/03	0	0.00	3	18.97	18.85	-3	6,021	-0.05%
2020/03/02	2	18.25	0	0.00	18.40	2	6,040	0.03%
2020/02/27	32	18.86	0	0.00	18.75	32	6,019	0.53%
2020/02/26	2	19.25	0	0.00	19.25	2	5,927	0.03%
2020/02/25	0	0.00	2	19.45	19.35	-2	5,904	-0.03%
2020/02/21	0	0.00	5	19.94	19.85	-5	5,867	-0.09%
2020/02/19	3	19.95	0	0.00	19.85	3	5,881	0.05%
2020/02/18	0	0.00	2	19.90	19.85	-2	5,903	-0.03%
2020/02/17	1	20.00	0	0.00	19.95	1	5,946	0.02%
2020/02/13	1	20.10	1	20.20	20.10	0	6,042	0.00%
2020/02/12	1	20.00	0	0.00	20.10	1	6,196	0.02%
2020/02/06	4	20.16	0	0.00	20.20	4	6,417	0.06%
2020/02/05	5	20.05	15	20.05	20.05	-10	6,458	-0.15%
2020/02/03	8	19.73	1	19.80	19.80	7	6,589	0.11%
2020/01/31	1	20.05	11	19.93	20.20	-10	6,832	-0.15%
2020/01/30	43	20.15	15	20.02	19.75	28	6,841	0.41%
2020/01/20	1	21.50	4	21.45	21.55	-3	6,660	-0.05%
2020/01/17	1	21.30	2	21.48	21.50	-1	6,722	-0.01%
2020/01/16	1	21.25	1	21.35	21.30	0	6,768	0.00%
2020/01/15	2	21.33	0	0.00	21.25	2	6,894	0.03%
2020/01/14	0	0.00	1	21.35	21.45	-1	7,103	-0.01%
2020/01/13	4	21.15	0	0.00	21.15	4	7,151	0.06%
2020/01/10	30	21.10	10	21.10	21.05	20	7,310	0.27%
2020/01/09	7	20.80	2	20.95	20.90	5	7,312	0.07%
2020/01/08	0	0.00	1	20.75	20.60	-1	7,389	-0.01%
2020/01/07	1	20.95	0	0.00	20.85	1	7,445	0.01%
2020/01/06	20	21.00	11	20.95	20.90	9	7,478	0.12%
2020/01/03	11	21.21	0	0.00	21.15	11	7,519	0.15%
2020/01/02	0	0.00	1	21.35	21.30	-1	7,574	-0.01%
2019/12/31	20	21.30	0	21.20	21.30	20	7,672	0.26%
2019/12/30	21	21.25	0	0.00	21.20	21	7,839	0.27%
2019/12/27	11	21.35	0	0.00	21.35	11	7,843	0.14%
2019/12/26	10	21.50	0	0.00	21.40	10	7,958	0.13%
2019/12/25	14	21.65	1	21.65	21.65	13	8,196	0.16%
2019/12/24	0	0.00	7	21.30	21.45	-7	8,159	-0.09%
2019/12/23	1	21.15	6	21.21	20.85	-5	8,026	-0.06%
2019/12/20	15	21.32	6	21.18	20.80	9	7,671	0.12%
2019/12/19	11	20.90	0	0.00	20.80	11	7,354	0.15%
2019/12/17	13	21.11	0	0.00	21.10	13	7,370	0.18%
2019/12/16	12	21.24	0	0.00	21.15	12	7,328	0.16%
2019/12/13	0	0.00	1	21.10	21.10	-1	7,297	-0.01%
2019/12/12	1	21.05	0	0.00	21.10	1	7,341	0.01%
2019/12/11	1	21.30	1	21.50	21.20	0	7,241	0.00%
2019/12/10	2	21.40	2	21.60	21.40	0	7,221	0.00%
2019/12/09	2	21.60	0	0.00	21.35	2	7,202	0.03%
2019/12/06	3	21.75	1	21.95	21.70	2	7,219	0.03%
2019/12/05	8	21.88	0	0.00	21.75	8	7,309	0.11%
2019/12/03	0	0.00	3	21.72	21.90	-3	7,781	-0.04%
2019/12/02	1	22.05	0	0.00	21.65	1	8,280	0.01%
2019/11/28	2	22.20	2	22.38	22.30	0	8,469	0.00%
2019/11/27	1	22.10	5	22.35	22.30	-4	8,679	-0.05%
2019/11/26	2	22.00	1	22.35	22.00	1	8,680	0.01%
2019/11/22	1	22.20	0	0.00	22.25	1	8,612	0.01%
2019/11/21	1	22.20	0	0.00	22.15	1	8,599	0.01%
2019/11/20	1	22.30	0	0.00	22.40	1	8,563	0.01%
2019/11/19	1	22.35	0	0.00	22.35	1	8,592	0.01%
2019/11/15	0	0.00	1	22.50	22.25	-1	8,560	-0.01%
2019/11/14	4	22.75	0	0.00	22.50	4	8,548	0.05%
2019/11/13	3	22.73	0	0.00	22.80	3	8,528	0.04%
2019/11/12	0	0.00	9	22.57	22.80	-9	8,517	-0.11%
2019/11/11	0	0.00	20	22.14	22.10	-20	8,476	-0.24%
2019/11/08	4	22.74	0	0.00	22.65	4	8,352	0.05%
2019/11/07	4	22.99	10	22.95	23.05	-6	8,316	-0.07%
2019/11/06	3	23.00	4	23.18	23.00	-1	8,306	-0.01%
2019/11/05	4	22.91	0	0.00	22.85	4	8,183	0.05%
2019/11/01	0	0.00	6	22.88	22.90	-6	8,104	-0.07%
2019/10/31	6	22.80	0	0.00	22.85	6	8,034	0.07%
2019/10/30	12	23.08	10	22.82	22.80	2	7,919	0.03%
2019/10/29	4	22.56	7	22.69	22.40	-3	7,622	-0.04%
2019/10/28	2	22.33	12	22.44	22.50	-10	7,559	-0.13%
2019/10/25	5	22.58	17	22.54	22.40	-12	7,571	-0.16%
2019/10/24	8	22.71	1	22.85	22.65	7	7,488	0.09%
2019/10/23	2	22.70	2	22.78	22.75	0	7,436	0.00%
2019/10/22	0	0.00	5	22.56	22.60	-5	7,373	-0.07%
2019/10/21	0	0.00	7	22.22	22.35	-7	7,249	-0.10%
2019/10/18	1	21.80	1	22.05	22.05	0	7,227	0.00%
2019/10/17	1	21.75	1	21.90	21.75	0	7,060	0.00%
2019/10/16	4	21.65	0	0.00	21.75	4	7,084	0.06%
2019/10/15	4	21.91	11	22.18	21.75	-7	7,075	-0.10%
2019/10/14	10	22.20	8	22.29	22.15	2	7,100	0.03%
2019/10/09	2	21.93	1	21.90	22.05	1	7,029	0.01%
2019/10/08	16	22.01	1	22.30	21.90	15	7,016	0.21%
2019/10/07	6	22.28	10	22.29	22.15	-4	6,970	-0.06%
2019/10/04	14	22.15	27	22.09	22.10	-13	6,860	-0.19%
2019/10/03	0	0.00	1	21.80	21.75	-1	6,664	-0.02%
2019/10/02	0	0.00	17	21.94	21.90	-17	6,633	-0.26%
2019/10/01	6	21.78	6	21.69	21.85	0	6,492	0.00%
2019/09/27	16	21.34	0	0.00	21.15	16	6,226	0.26%
2019/09/26	16	21.84	11	21.76	21.50	5	6,116	0.08%
2019/09/24	12	21.33	4	21.43	21.25	8	5,835	0.14%
2019/09/23	0	0.00	4	21.36	21.40	-4	5,758	-0.07%
2019/09/19	2	21.00	0	0.00	21.00	2	5,575	0.04%
2019/09/17	1	21.05	5	20.95	21.15	-4	5,555	-0.07%
2019/09/16	2	21.08	1	21.20	21.05	1	5,469	0.02%
2019/09/12	2	21.23	1	21.45	21.15	1	5,411	0.02%
2019/09/11	3	21.27	2	21.28	21.30	1	5,403	0.02%
2019/09/10	3	21.20	1	21.40	21.15	2	5,377	0.04%
2019/09/09	9	21.49	6	21.61	21.40	3	5,311	0.06%
2019/09/06	0	0.00	34	21.05	21.35	-34	5,345	-0.64%
2019/09/05	11	21.45	10	21.20	21.20	1	5,352	0.02%
2019/09/04	0	0.00	6	21.21	21.50	-6	4,988	-0.12%
2019/09/03	11	20.44	0	0.00	20.35	11	4,596	0.24%
2019/09/02	30	20.50	1	20.45	20.55	29	4,536	0.64%
2019/08/30	0	0.00	14	19.72	20.05	-14	4,428	-0.32%
2019/08/29	1	19.10	0	0.00	19.40	1	4,205	0.02%
2019/08/27	3	19.27	1	19.30	19.10	2	4,168	0.05%
2019/08/26	1	19.15	10	19.25	19.20	-9	4,195	-0.21%
2019/08/23	2	19.35	0	0.00	19.50	2	4,190	0.05%
2019/08/22	4	19.55	2	19.60	19.40	2	4,230	0.05%
2019/08/21	0	0.00	2	19.40	19.45	-2	4,265	-0.05%
2019/08/20	1	19.50	4	19.43	19.35	-3	4,259	-0.07%
2019/08/16	0	0.00	2	19.23	19.15	-2	4,242	-0.05%
2019/08/15	2	19.03	0	0.00	19.00	2	4,202	0.05%
2019/08/14	4	19.33	1	19.30	19.15	3	4,182	0.07%
2019/08/13	1	19.20	0	0.00	19.30	1	4,150	0.02%
2019/08/12	0	0.00	1	19.20	19.10	-1	4,137	-0.02%
2019/08/08	1	18.65	0	0.00	18.85	1	4,097	0.02%
2019/08/07	11	18.76	0	0.00	18.75	11	4,110	0.27%
2019/08/06	0	0.00	1	18.75	18.85	-1	4,152	-0.02%
2019/08/05	1	18.95	0	0.00	18.95	1	4,162	0.02%
2019/07/31	0	0.00	1	19.40	19.35	-1	4,269	-0.02%
2019/07/30	2	19.35	0	0.00	19.30	2	4,260	0.05%
2019/07/26	4	19.50	30	19.50	19.50	-26	4,216	-0.62%
2019/07/25	5	19.55	20	19.60	19.60	-15	4,206	-0.36%
2019/07/24	2	19.55	5	19.57	19.50	-3	4,188	-0.07%
2019/07/23	1	20.20	0	0.00	20.25	1	4,147	0.02%
2019/07/22	23	20.26	0	0.00	20.20	23	4,071	0.56%
2019/07/19	0	0.00	1	20.35	20.35	-1	3,992	-0.03%
2019/07/18	1	20.35	0	0.00	20.35	1	3,976	0.03%
2019/07/17	2	20.60	1	20.70	20.60	1	3,934	0.03%
2019/07/16	2	20.48	9	20.61	20.65	-7	3,862	-0.18%
2019/07/15	0	0.00	1	20.30	20.25	-1	3,748	-0.03%
2019/07/12	3	20.25	2	20.18	20.25	1	3,768	0.03%
2019/07/11	25	20.10	0	0.00	20.10	25	3,737	0.67%
2019/07/10	6	20.18	0	0.00	20.15	6	3,725	0.16%
2019/07/09	1	20.20	0	0.00	20.20	1	3,713	0.03%
2019/07/05	1	20.30	0	0.00	20.30	1	3,749	0.03%
2019/07/04	0	0.00	5	20.31	20.30	-5	3,753	-0.13%
2019/07/03	7	19.91	0	0.00	19.90	7	3,740	0.19%
2019/07/01	3	20.08	0	0.00	20.05	3	3,794	0.08%
2019/06/28	1	20.15	0	0.00	20.10	1	3,783	0.03%
2019/06/27	3	20.15	0	0.00	20.25	3	3,838	0.08%
2019/06/24	2	20.25	1	20.25	20.30	1	3,891	0.03%
2019/06/19	3	20.40	0	0.00	20.20	3	4,102	0.07%
2019/06/17	0	0.00	3	20.55	20.10	-3	4,090	-0.07%
2019/06/14	0	0.00	6	20.68	20.35	-6	4,075	-0.15%
2019/06/13	2	20.20	10	20.30	20.20	-8	4,016	-0.20%
2019/06/12	1	19.90	0	0.00	19.95	1	3,970	0.03%
2019/06/06	0	0.00	5	19.52	19.50	-5	3,832	-0.13%
2019/06/03	0	0.00	2	19.20	19.05	-2	3,765	-0.05%
2019/05/29	0	0.00	3	19.25	19.25	-3	3,795	-0.08%
2019/05/14	0	0.00	21	18.58	18.65	-21	3,869	-0.54%
2019/05/09	2	19.35	2	19.60	19.25	0	3,880	0.00%
2019/05/07	20	19.19	0	0.00	19.20	20	3,755	0.53%
2019/05/06	12	19.28	0	0.00	19.05	12	3,768	0.32%
2019/05/03	3	19.55	0	0.00	19.55	3	3,734	0.08%
2019/04/30	2	19.45	0	0.00	19.65	2	3,739	0.05%
2019/04/23	10	19.70	0	0.00	19.75	10	3,787	0.26%
2019/04/12	5	19.70	0	0.00	19.65	5	3,938	0.13%
2019/04/03	2	19.70	0	0.00	19.70	2	3,897	0.05%
2019/04/02	0	0.00	1	19.65	19.60	-1	3,911	-0.03%
2019/04/01	1	19.70	0	0.00	19.60	1	3,929	0.03%
2019/03/29	1	19.65	0	0.00	19.75	1	3,858	0.03%
2019/03/28	5.6	19.54	1	19.55	19.55	4.6	3,862	0.12%
2019/03/27	2	19.80	0	0.00	19.85	2	3,834	0.05%
2019/03/26	0	0.00	1	19.70	19.75	-1	3,821	-0.03%
2019/03/25	10	19.80	0	0.00	19.80	10	3,809	0.26%
2019/03/22	0	0.00	5	19.90	20.00	-5	3,785	-0.13%
2019/03/21	0	0.00	5	20.75	20.60	-5	3,597	-0.14%
2019/03/20	0	0.00	1	20.70	20.65	-1	3,614	-0.03%
2019/03/19	3	20.50	0	0.00	20.50	3	3,628	0.08%
2019/03/18	0	0.00	10	20.75	20.70	-10	3,707	-0.27%
2019/03/15	0.1	20.30	5	20.15	20.40	-4.9	3,691	-0.13%
2019/03/13	0	0.00	5	20.00	19.95	-5	3,588	-0.14%
2019/03/12	5	20.00	0	0.00	19.95	5	3,593	0.14%
2019/03/08	0	0.00	1	19.95	19.90	-1	3,653	-0.03%
2019/03/07	1	20.00	0	0.00	19.85	1	3,679	0.03%
2019/03/06	6	19.99	10	20.15	20.15	-4	3,658	-0.11%
2019/03/05	0	0.00	1	19.85	19.90	-1	3,631	-0.03%
2019/03/04	2	19.95	10	19.85	19.85	-8	3,617	-0.22%
2019/02/27	10	19.95	0	0.00	19.90	10	3,579	0.28%
2019/02/26	0	0.00	10	20.00	20.00	-10	3,544	-0.28%
2019/02/25	5	19.85	0	0.00	19.90	5	3,499	0.14%
2019/02/21	2	19.83	0	0.00	19.85	2	3,450	0.06%
2019/02/20	0	0.00	2	19.75	19.90	-2	3,426	-0.06%
2019/02/19	1	19.70	0	0.00	19.65	1	3,388	0.03%
2019/02/15	6	19.80	0	0.00	19.70	6	3,372	0.18%
2019/02/14	1	19.50	0	0.00	19.45	1	3,306	0.03%
2019/02/13	1	19.60	0	0.00	19.60	1	3,295	0.03%
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/01/30	1	19.55	0	0.00	19.55	1	3,329	0.03%
2019/01/25	1	19.85	0	0.00	19.85	1	3,266	0.03%
2019/01/24	1	19.85	0	0.00	19.85	1	3,259	0.03%
2019/01/23	1	19.90	0	0.00	20.00	1	3,256	0.03%
2019/01/22	20	19.95	0	0.00	19.90	20	3,246	0.62%
2019/01/18	1	19.90	0	0.00	19.85	1	3,245	0.03%
2019/01/17	1	19.95	0	0.00	19.90	1	3,282	0.03%
2019/01/14	20	19.75	0	0.00	19.75	20	3,363	0.59%
2019/01/11	2	19.95	1	20.00	19.95	1	3,365	0.03%
2019/01/10	1	19.80	0	0.00	20.00	1	3,398	0.03%
2019/01/09	1	20.00	0	0.00	20.00	1	3,411	0.03%
2019/01/08	2	20.10	1	20.35	20.05	1	3,392	0.03%
2019/01/07	1	20.30	0	0.00	20.15	1	3,431	0.03%
2019/01/03	0	0.00	20	19.95	19.85	-20	3,455	-0.58%
2018/12/28	0	0.00	1	19.90	19.70	-1	3,474	-0.03%
2018/12/27	10	19.75	0	0.00	19.75	10	3,536	0.28%
2018/12/26	0	0.00	5	20.00	19.85	-5	3,513	-0.14%
2018/12/21	11	19.05	0	0.00	19.25	11	3,441	0.32%
2018/12/20	20	19.40	0	0.00	19.20	20	3,386	0.59%
2018/12/18	0	0.00	1	19.50	19.55	-1	3,371	-0.03%
2018/12/17	1	19.45	0	0.00	19.40	1	3,375	0.03%
2018/12/12	5	19.55	1	19.80	19.55	4	3,338	0.12%
2018/11/22	0	0.00	10	18.55	18.45	-10	3,389	-0.29%
2018/11/21	10	18.45	0	0.00	18.40	10	3,426	0.29%
2018/11/14	1	18.30	0	0.00	18.35	1	3,510	0.03%
2018/11/08	1	18.55	0	0.00	18.75	1	3,670	0.03%
2018/11/07	0	0.00	1	18.10	18.25	-1	3,603	-0.03%
2018/11/06	1	17.90	0	0.00	18.05	1	3,786	0.03%
2018/11/02	0	0.00	0.8	18.00	18.10	-0.8	3,995	-0.02%
2018/10/26	2	17.38	0	0.00	17.20	2	4,623	0.04%
2018/10/24	0	0.00	1	18.10	17.75	-1	5,384	-0.02%
2018/10/23	1.3	18.26	0	0.00	18.10	1.3	5,466	0.02%
2018/10/22	0.2	18.00	0	0.00	18.00	0.2	5,463	0.00%
2018/10/19	0.4	17.95	0	0.00	17.90	0.4	5,521	0.01%
2018/10/12	0	0.00	1	17.85	17.85	-1	5,879	-0.02%
2018/10/11	0	0.00	1	17.50	17.45	-1	5,883	-0.02%
2018/10/09	1	19.20	0	0.00	19.20	1	5,805	0.02%
2018/09/28	1	19.90	0	0.00	19.95	1	6,213	0.02%
2018/09/13	1	19.95	0	0.00	19.90	1	6,749	0.01%
2018/09/12	1	19.65	0	0.00	19.60	1	6,763	0.01%
2018/09/10	0	0.00	2	19.45	19.45	-2	6,810	-0.03%
2018/09/03	1	20.65	0	0.00	20.80	1	7,021	0.01%
2018/08/29	2	20.85	0	0.00	20.85	2	7,731	0.03%
2018/08/28	2	20.90	0	0.00	20.90	2	7,749	0.03%
2018/08/27	2	20.65	0	0.00	20.65	2	7,811	0.03%
2018/08/24	0	0.00	2	20.45	20.50	-2	7,897	-0.03%
2018/08/21	50	20.30	0	0.00	20.35	50	8,017	0.62%
2018/08/20	1	20.30	0	0.00	20.30	1	8,034	0.01%
2018/08/16	0	0.00	1	20.50	20.40	-1	8,037	-0.01%
2018/08/15	1	20.85	1	20.75	20.55	0	7,995	0.00%
2018/08/14	0	0.00	2	20.70	20.95	-2	7,954	-0.03%
2018/08/13	0	0.00	1	20.70	20.60	-1	7,997	-0.01%
2018/08/10	3	21.18	0	0.00	21.15	3	7,936	0.04%
2018/08/08	1	21.90	1	21.70	21.70	0	7,842	0.00%
2018/08/07	2	21.95	0	0.00	21.95	2	7,816	0.03%
2018/08/03	1	21.75	1	21.70	21.70	0	7,859	0.00%
2018/08/02	8	22.03	2	21.78	21.70	6	7,861	0.08%
2018/08/01	2	22.98	5	23.30	23.30	-3	7,523	-0.04%
2018/07/31	0	0.00	3	22.85	22.80	-3	7,009	-0.04%
2018/07/27	0	0.00	1	22.60	22.60	-1	6,766	-0.01%
2018/07/25	5	22.55	0	0.00	22.65	5	6,736	0.07%
2018/07/20	0	0.00	1	22.20	22.15	-1	9,895	-0.01%
2018/07/16	1	22.20	2	22.20	22.10	-1	10,931	-0.01%
2018/07/13	0	0.00	0.5	22.10	22.15	-0.5	11,022	0.00%
2018/07/12	0	0.00	37	22.00	22.15	-37	11,147	-0.33%
2018/07/03	0	0.00	1	21.15	21.15	-1	11,240	-0.01%
2018/07/02	0	0.00	52	21.50	21.35	-52	11,259	-0.46%
2018/06/29	0	0.00	6	21.40	21.50	-6	11,297	-0.05%
2018/06/27	0	0.00	100	21.43	21.40	-100	11,448	-0.87%
2018/06/26	2	21.40	50	21.05	21.40	-48	11,409	-0.42%
2018/06/15	5	21.35	5	21.30	21.30	0	11,565	0.00%
2018/06/12	201	22.04	1	21.95	21.90	200	11,555	1.73%	大買/鉅額交易
2018/06/11	1	21.85	0	0.00	21.80	1	11,551	0.01%
2018/06/08	201	22.70	201	22.20	21.95	0	11,597	0.00%	大買/大賣/
2018/06/07	0	0.00	10	22.25	22.15	-10	11,345	-0.09%
2018/06/06	11	21.41	0	0.00	21.45	11	11,122	0.10%
2018/06/04	6	21.44	0	0.00	21.40	6	11,551	0.05%
2018/05/15	0	0.00	1	20.75	20.70	-1	11,224	-0.01%
2018/05/11	1	20.70	0	0.00	20.55	1	11,458	0.01%
2018/05/09	1	20.60	0	0.00	20.60	1	11,322	0.01%
2018/04/30	0	0.00	12	20.13	20.45	-12	11,335	-0.11%
2018/04/27	12	19.58	0	0.00	19.75	12	11,229	0.11%
2018/04/25	1	21.10	0	0.00	21.20	1	8,205	0.01%
2018/04/24	1	21.80	0	0.00	21.45	1	8,036	0.01%
2018/04/23	1	22.20	7	22.50	22.25	-6	7,778	-0.08%
2018/04/18	0	0.00	10	21.65	21.60	-10	7,065	-0.14%
2018/04/13	11	21.07	0	0.00	21.05	11	6,886	0.16%
2018/04/11	3	21.43	0	0.00	21.25	3	6,949	0.04%
2018/04/10	1	21.50	7	21.50	21.55	-6	6,892	-0.09%
2018/04/03	0	0.00	1	21.65	21.55	-1	6,787	-0.01%
2018/04/02	1	21.80	0	0.00	21.80	1	6,768	0.01%
2018/03/31	2	22.05	0	0.00	22.00	2	6,726	0.03%
2018/03/28	3	21.60	0	0.00	21.55	3	6,540	0.05%
2018/03/27	1	21.70	0	0.00	21.80	1	6,506	0.02%
2018/03/23	0	0.00	20	20.70	20.80	-20	6,321	-0.32%
2018/03/22	2	21.38	0	0.00	21.25	2	6,322	0.03%
2018/03/21	2	21.73	0	0.00	21.50	2	6,384	0.03%
2018/03/20	2	21.78	0	0.00	21.80	2	6,810	0.03%
2018/03/19	0	0.00	1	21.70	21.55	-1	6,980	-0.01%
2018/03/16	0	0.00	291	21.60	21.35	-291	6,985	-4.17%	大賣/鉅額交易
2018/03/14	0	0.00	3	21.98	21.90	-3	7,036	-0.04%
2018/03/12	20	21.60	1	21.65	21.70	19	6,940	0.27%
2018/03/09	0	0.00	2	21.68	21.60	-2	6,940	-0.03%
2018/03/08	4	21.09	4	21.45	21.65	0	6,837	0.00%
2018/03/02	0	0.00	2.1	20.11	20.30	-2.1	7,404	-0.03%
2018/02/21	1	20.30	0	0.00	20.25	1	7,821	0.01%
2018/02/09	0	0.00	10	19.88	19.85	-10	7,846	-0.13%
2018/02/07	0	0.00	1	19.90	19.95	-1	7,867	-0.01%
2018/02/05	0	0.00	10	20.85	20.90	-10	7,766	-0.13%
2018/02/01	1	21.30	0	0.00	21.25	1	7,992	0.01%
2018/01/30	1	21.75	0	0.00	21.45	1	8,287	0.01%
2018/01/26	0	0.00	1	21.35	21.35	-1	8,231	-0.01%
2018/01/24	1	21.45	0	0.00	21.50	1	8,228	0.01%
2018/01/17	1	21.35	0	0.00	21.35	1	8,248	0.01%
2018/01/10	0	0.00	30	21.05	20.90	-30	8,682	-0.35%
2018/01/08	0	0.00	3	21.60	21.30	-3	8,784	-0.03%
2018/01/05	3	21.40	0	0.00	21.30	3	8,811	0.03%
2018/01/03	1	21.50	0	0.00	21.40	1	8,781	0.01%