佳世達 (2352)-統一-新竹券商分點個股進出

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
35.00
漲跌
▼0.35
漲幅
-0.99%
成交量
5,328張
產業
上市電腦週邊類股
1130人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

佳世達 (2352)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/12/17	4.1	35.03	0	0.00	35.00	4.1	3,837	0.11%
2024/12/16	10	35.35	0	0.00	35.35	10	3,809	0.26%
2024/12/13	11.1	35.80	0	0.00	35.60	11.1	3,817	0.29%
2024/12/12	0.1	36.60	0	0.00	36.35	0.1	3,865	0.00%
2024/12/11	0.4	36.68	0	0.00	36.60	0.4	3,888	0.01%
2024/12/10	0.1	36.94	1	36.60	36.60	-0.9	3,905	-0.02%
2024/12/09	0	0.00	5	37.30	37.15	-5	3,969	-0.13%
2024/12/05	33	37.63	0	0.00	37.60	33	3,987	0.83%
2024/12/04	1	38.05	1	38.05	37.90	0	4,060	0.00%
2024/12/03	20	37.65	0	0.00	37.75	20	4,146	0.48%
2024/11/29	0	0.00	6	36.83	36.95	-6	4,583	-0.13%
2024/11/28	0.3	36.65	0	0.00	36.85	0.3	4,639	0.01%
2024/11/27	0	0.00	1	38.00	37.25	-1	4,638	-0.02%
2024/11/25	10	37.80	1	37.65	37.80	9	4,592	0.20%
2024/11/22	0	0.00	5	37.60	37.25	-5	4,602	-0.11%
2024/11/21	0	0.00	5	37.30	37.10	-5	4,612	-0.11%
2024/11/19	0	0.00	3	36.77	37.25	-3	4,632	-0.06%
2024/11/18	4	36.29	0	0.00	36.40	4	4,732	0.08%
2024/11/14	11	36.07	0	0.00	36.15	11	4,913	0.22%
2024/11/13	1.2	36.41	0	0.00	36.45	1.2	5,161	0.02%
2024/11/12	19.1	36.45	10	36.50	36.60	9.1	5,308	0.17%
2024/11/08	0.1	37.20	3	37.52	37.15	-2.9	5,321	-0.05%
2024/11/07	0	0.00	5	37.95	37.85	-5	5,365	-0.09%
2024/11/06	1.1	36.75	2	37.15	37.00	-0.9	5,352	-0.02%
2024/11/05	1	36.30	0	0.00	36.35	1	5,408	0.02%
2024/11/04	0.1	36.60	0	0.00	36.50	0.1	5,628	0.00%
2024/10/30	0.1	36.00	0	0.00	36.00	0.1	5,968	0.00%
2024/10/29	0.1	36.25	2	35.85	36.05	-1.9	6,024	-0.03%
2024/10/28	0.1	36.60	0	0.00	36.80	0.1	6,041	0.00%
2024/10/24	5.1	37.15	0	0.00	37.20	5.1	6,150	0.08%
2024/10/23	5	37.40	71	37.83	37.50	-66	6,352	-1.04%
2024/10/22	0	0.00	3	38.68	38.70	-3	6,359	-0.05%
2024/10/21	0	0.00	4	38.55	38.65	-4	6,589	-0.06%
2024/10/18	1	38.45	0.4	38.60	38.40	0.6	6,744	0.01%
2024/10/17	0	0.00	7	38.06	38.25	-7	6,920	-0.10%
2024/10/16	0.2	37.35	0	0.00	37.45	0.2	6,946	0.00%
2024/10/15	1	37.90	0	0.00	37.85	1	7,059	0.01%
2024/10/11	0.1	37.25	5	37.20	37.45	-4.9	7,136	-0.07%
2024/10/09	0	0.00	1	37.15	37.15	-1	7,196	-0.01%
2024/10/08	0	0.00	10	37.50	37.65	-10	7,263	-0.14%
2024/10/07	0	0.00	10	37.50	37.75	-10	7,468	-0.13%
2024/10/04	0	0.00	1	37.25	37.40	-1	7,797	-0.01%
2024/09/30	1	37.55	1	37.85	37.50	0	8,374	0.00%
2024/09/26	0	0.00	2	37.85	37.45	-2	8,969	-0.02%
2024/09/24	10	37.38	5	37.35	37.40	5	10,023	0.05%
2024/09/20	0	37.25	0	0.00	37.15	0	10,402	0.00%
2024/09/19	0	0.00	4	37.25	37.40	-4	10,877	-0.04%
2024/09/16	0.1	37.05	1	37.10	37.10	-0.9	11,042	-0.01%
2024/09/13	0	0.00	1	36.95	36.90	-1	11,221	-0.01%
2024/09/10	0.2	36.15	0	0.00	35.95	0.2	11,387	0.00%
2024/09/05	1.1	35.81	0	0.00	35.70	1.1	11,583	0.01%
2024/09/04	5	35.80	0	0.00	36.05	5	11,591	0.04%
2024/09/03	0.2	37.25	3	36.85	36.85	-2.8	11,595	-0.02%
2024/09/02	6.3	37.60	3	38.23	37.35	3.3	11,573	0.03%
2024/08/30	0.1	35.55	5	35.85	35.85	-4.9	11,360	-0.04%
2024/08/29	0	0.00	3	35.45	35.65	-3	11,403	-0.03%
2024/08/28	0.1	35.50	0	0.00	35.60	0.1	11,576	0.00%
2024/08/27	0	0.00	1	35.80	35.80	-1	11,774	-0.01%
2024/08/26	0	0.00	1	35.85	35.55	-1	11,912	-0.01%
2024/08/23	5	34.90	5	34.85	35.30	0	12,150	0.00%
2024/08/22	0	0.00	5	35.10	35.10	-5	12,233	-0.04%
2024/08/21	0	0.00	20	35.25	35.25	-20	12,648	-0.16%
2024/08/20	1.1	35.88	0	0.00	35.10	1.1	12,793	0.01%
2024/08/16	1.3	34.68	0.5	34.80	34.80	0.8	13,221	0.01%
2024/08/15	6	35.21	3	34.90	34.75	3	13,310	0.02%
2024/08/14	4	34.09	0.5	34.00	34.30	3.5	13,521	0.03%
2024/08/13	2	33.00	8	33.02	33.15	-6	13,685	-0.04%
2024/08/09	5	32.55	15	32.85	32.60	-10	14,002	-0.07%
2024/08/08	0.5	33.00	2	32.50	32.70	-1.5	13,979	-0.01%
2024/08/07	15	32.45	1	32.20	32.50	14	13,982	0.10%
2024/08/06	11.1	29.36	21	30.47	31.05	-9.9	14,054	-0.07%
2024/08/05	6	31.09	0	0.00	30.95	6	13,952	0.04%
2024/08/02	26	34.69	0	0.00	34.35	26	13,846	0.19%
2024/08/01	0	0.00	5	35.65	35.95	-5	13,916	-0.04%
2024/07/30	6.9	34.64	0	0.00	34.75	6.9	14,138	0.05%
2024/07/29	3	35.38	15	35.10	35.00	-12	14,135	-0.08%
2024/07/26	7	35.01	1	35.25	34.80	6	14,096	0.04%
2024/07/23	16.1	37.80	22	37.80	37.80	-5.9	13,918	-0.04%
2024/07/22	4	37.54	0	0.00	37.65	4	13,886	0.03%
2024/07/19	2	38.75	22	39.16	38.65	-20	13,679	-0.15%
2024/07/18	14	39.28	0	0.00	39.20	14	13,560	0.10%
2024/07/16	4	38.98	0	0.00	39.05	4	13,326	0.03%
2024/07/15	0	0.00	2	39.00	38.50	-2	13,367	-0.01%
2024/07/12	0	0.00	4.3	38.61	38.70	-4.3	13,370	-0.03%
2024/07/11	5	38.55	2	38.28	38.55	3	13,451	0.02%
2024/07/10	8	38.20	0.3	38.30	38.05	7.7	13,579	0.06%
2024/07/09	8.1	38.40	1	38.55	38.25	7.1	13,634	0.05%
2024/07/08	13	38.95	48	38.60	38.75	-35	13,564	-0.26%
2024/07/05	15.1	39.01	1	39.20	39.15	14.1	13,247	0.11%
2024/07/04	9	38.82	9	38.93	39.20	0	12,994	0.00%
2024/07/03	6	38.98	13	39.09	38.90	-7	12,746	-0.05%
2024/07/02	6	38.52	3	38.78	39.15	3	12,536	0.02%
2024/07/01	51.6	38.70	4	38.70	38.90	47.6	12,231	0.39%
2024/06/28	18	38.09	0	0.00	38.40	18	11,736	0.15%
2024/06/27	6	38.28	0	0.00	38.25	6	11,437	0.05%
2024/06/26	2	39.05	6	39.11	39.00	-4	11,797	-0.03%
2024/06/25	11	39.04	35	39.97	39.75	-24	11,810	-0.20%
2024/06/24	2.9	38.64	1	38.25	38.35	1.9	11,467	0.02%
2024/06/21	2	38.30	0	0.00	38.40	2	11,611	0.02%
2024/06/20	11	38.34	11	38.83	38.35	0	11,785	0.00%
2024/06/19	3	38.18	1	38.05	37.85	2	11,926	0.02%
2024/06/18	4	37.76	0	0.00	37.95	4	12,147	0.03%
2024/06/17	22.1	38.01	0	0.00	37.90	22.1	12,587	0.18%
2024/06/14	2.1	37.87	1	37.90	37.85	1.1	13,006	0.01%
2024/06/13	4	37.91	3	37.90	37.90	1	13,237	0.01%
2024/06/12	1	38.30	0	0.00	37.90	1	13,411	0.01%
2024/06/11	7	38.37	10	38.15	38.10	-3	13,467	-0.02%
2024/06/07	5.1	38.71	1	38.90	38.80	4.1	13,584	0.03%
2024/06/06	10.1	39.10	0	0.00	39.20	10.1	13,774	0.07%
2024/06/05	2	39.48	0	0.00	39.40	2	13,835	0.01%
2024/06/04	1.1	39.86	1	40.00	40.05	0.1	13,897	0.00%
2024/06/03	11	40.33	11	40.62	40.25	0	14,064	0.00%
2024/05/31	23	39.72	0	0.00	39.65	23	14,240	0.16%
2024/05/30	0.1	40.45	0	0.00	40.35	0.1	14,088	0.00%
2024/05/29	26	41.10	30	41.03	40.80	-4	13,999	-0.03%
2024/05/28	10.1	40.05	17	40.11	40.25	-6.9	13,766	-0.05%
2024/05/27	5	40.64	55	40.39	40.00	-50	13,725	-0.36%
2024/05/24	2	39.70	1	39.85	39.60	1	13,345	0.01%
2024/05/23	1	39.55	5	40.00	39.40	-4	13,214	-0.03%
2024/05/22	17	39.76	10	39.75	40.20	7	12,983	0.05%
2024/05/21	0	0.00	11	39.85	39.90	-11	12,769	-0.09%
2024/05/20	1	38.30	1	38.40	38.95	0	12,733	0.00%
2024/05/17	4	38.85	0	0.00	38.70	4	12,342	0.03%
2024/05/16	16	38.96	3	39.00	39.10	13	12,161	0.11%
2024/05/15	1	39.95	1	39.80	39.25	0	12,262	0.00%
2024/05/14	0	0.00	1	39.90	39.90	-1	12,357	-0.01%
2024/05/13	1	40.05	0	0.00	40.20	1	12,378	0.01%
2024/05/10	0	0.00	10	39.80	40.40	-10	12,507	-0.08%
2024/05/09	4	40.00	0	0.00	40.00	4	12,404	0.03%
2024/05/08	5	39.65	0	0.00	39.60	5	12,444	0.04%
2024/05/07	10.1	39.85	7	39.99	40.40	3.1	12,360	0.02%
2024/05/06	45	40.36	6	40.20	40.30	39	12,394	0.31%
2024/05/03	8	41.80	40	41.72	41.25	-32	12,220	-0.26%
2024/05/02	10	41.20	1	41.20	41.40	9	12,107	0.07%
2024/04/30	20	41.73	0	0.00	41.40	20	12,062	0.17%
2024/04/26	0	0.00	1	41.45	41.60	-1	12,303	-0.01%
2024/04/24	0	0.00	3	41.88	41.80	-3	12,374	-0.02%
2024/04/22	0	0.00	2	41.38	41.10	-2	12,461	-0.02%
2024/04/19	1	40.70	2	40.70	40.50	-1	12,394	-0.01%
2024/04/18	0	0.00	5	40.89	41.05	-5	12,211	-0.04%
2024/04/17	5	40.90	1	41.00	41.20	4	12,172	0.03%
2024/04/16	15	41.21	2	41.20	40.70	13	12,247	0.11%
2024/04/15	5.1	42.00	3	42.40	42.10	2.1	12,390	0.02%
2024/04/12	1	42.45	3	42.80	42.40	-2	12,451	-0.02%
2024/04/11	0	0.00	5	43.01	43.05	-5	12,671	-0.04%
2024/04/10	5	43.30	0	0.00	43.15	5	13,092	0.04%
2024/04/09	0	0.00	2	43.15	43.05	-2	13,384	-0.01%
2024/04/08	3	43.38	5	43.32	43.40	-2	13,817	-0.01%
2024/04/03	24	42.85	8	42.90	43.25	16	14,777	0.11%
2024/04/02	4.1	43.35	25	43.10	43.10	-20.9	14,836	-0.14%
2024/03/29	4.2	44.29	7.2	44.66	44.65	-3	14,720	-0.02%
2024/03/28	1.6	44.76	64.3	44.52	44.85	-62.7	14,275	-0.44%
2024/03/27	10	44.23	0	0.00	44.75	10	14,148	0.07%
2024/03/26	1	44.15	0	0.00	44.05	1	14,105	0.01%
2024/03/25	10	44.33	0	0.00	44.45	10	14,035	0.07%
2024/03/22	9	44.44	11	44.37	44.45	-2	13,992	-0.01%
2024/03/21	12	43.58	0	0.00	44.05	12	13,803	0.09%
2024/03/20	65	44.52	0	0.00	43.25	65	13,642	0.48%
2024/03/19	0	0.00	1	43.50	43.70	-1	13,258	-0.01%
2024/03/18	39	42.27	6	42.30	42.55	33	12,854	0.26%
2024/03/15	15	43.06	1	43.80	42.55	14	12,639	0.11%
2024/03/14	11	43.85	0	0.00	43.70	11	12,350	0.09%
2024/03/13	1	43.85	5	44.21	43.80	-4	12,226	-0.03%
2024/03/12	4	43.84	10	44.35	44.40	-6	12,024	-0.05%
2024/03/11	12	43.28	0	0.00	43.25	12	11,753	0.10%
2024/03/08	13	43.77	4	44.10	43.70	9	11,681	0.08%
2024/03/07	48	44.57	3	44.68	44.55	45	11,620	0.39%
2024/03/06	62	45.20	4	44.96	45.05	58	11,570	0.50%
2024/03/05	3	47.25	6	47.25	47.25	-3	11,275	-0.03%
2024/03/04	1	47.25	4	47.13	46.80	-3	11,300	-0.03%
2024/03/01	0	0.00	12	46.93	46.95	-12	11,321	-0.11%
2024/02/29	1	46.25	0	0.00	46.15	1	11,530	0.01%
2024/02/27	15	46.29	0	0.00	46.10	15	11,532	0.13%
2024/02/26	20	46.35	0	0.00	46.60	20	11,548	0.17%
2024/02/23	25	46.94	0	0.00	46.40	25	11,657	0.21%
2024/02/22	0	0.00	11	47.27	47.20	-11	11,735	-0.09%
2024/02/21	39	47.06	10	47.70	46.90	29	11,766	0.25%
2024/02/20	105	47.93	3	48.13	47.80	102	11,702	0.87%	大買/鉅額交易
2024/02/19	7	48.12	17	48.28	47.95	-10	11,813	-0.08%
2024/02/16	32	49.02	16	48.79	48.15	16	11,825	0.14%
2024/02/15	2	46.95	6	47.37	47.60	-4	11,530	-0.03%
2024/02/05	4	47.38	0	0.00	47.50	4	11,449	0.03%
2024/02/02	11	47.56	13	47.64	47.50	-2	11,582	-0.02%
2024/02/01	51	47.00	3	46.93	47.05	48	11,613	0.41%
2024/01/31	3	46.88	23	47.50	46.50	-20	11,687	-0.17%
2024/01/30	0	0.00	2	46.98	46.80	-2	11,657	-0.02%
2024/01/29	47	47.03	25	47.26	47.00	22	11,656	0.19%
2024/01/26	3	45.58	6	45.83	45.60	-3	11,486	-0.03%
2024/01/25	1	46.10	1	46.40	45.90	0	11,523	0.00%
2024/01/24	4	46.63	0	0.00	46.15	4	11,577	0.03%
2024/01/22	9	46.72	7	46.95	47.05	2	11,573	0.02%
2024/01/19	0	0.00	6	45.23	45.45	-6	11,377	-0.05%
2024/01/18	0	44.47	0	0.00	44.40	0	11,380	0.00%
2024/01/17	0	0.00	57	44.35	44.20	-57	11,388	-0.50%
2024/01/16	5	45.40	0	0.00	45.25	5	11,366	0.04%
2024/01/15	1	46.15	2	46.15	45.90	-1	11,460	-0.01%
2024/01/12	1	45.75	60	45.71	45.50	-59	11,785	-0.50%
2024/01/11	1	45.95	4	46.03	45.95	-3	11,889	-0.03%
2024/01/10	56	45.51	58.3	45.41	45.55	-2.3	12,077	-0.02%
2024/01/09	12	47.10	34.3	46.92	46.65	-22.3	12,025	-0.19%
2024/01/08	8	47.15	4.1	47.41	47.20	4	11,828	0.03%
2024/01/05	28	47.24	11	47.62	47.30	17	11,647	0.15%
2024/01/04	27	46.61	36	46.79	46.95	-9	11,432	-0.08%
2024/01/03	10	45.46	12.5	46.22	45.25	-2.5	11,202	-0.02%
2024/01/02	24	47.32	7	47.36	46.80	17	10,870	0.16%
2023/12/29	301.1	47.50	210	47.64	48.00	91.1	10,395	0.88%	大買/大賣/
2023/12/28	3	44.58	72	45.01	44.45	-69	9,444	-0.73%
2023/12/27	7	45.68	3	45.68	45.60	4	9,333	0.04%
2023/12/26	21	45.01	0	0.00	45.10	21	9,236	0.23%
2023/12/25	0	0.00	1	44.60	44.85	-1	9,206	-0.01%
2023/12/22	1	44.55	0	0.00	44.70	1	9,193	0.01%
2023/12/21	30	44.30	1	44.25	44.30	29	9,129	0.32%
2023/12/20	12	43.13	11	43.59	43.95	1	9,035	0.01%
2023/12/19	4	42.80	0	0.00	42.95	4	8,887	0.05%
2023/12/18	5	43.74	0	0.00	43.80	5	8,709	0.06%
2023/12/15	1	44.30	0	0.00	44.20	1	8,673	0.01%
2023/12/14	0	0.00	2	44.60	44.50	-2	8,620	-0.02%
2023/12/13	0	0.00	1.3	44.09	44.15	-1.3	8,563	-0.02%
2023/12/12	1	44.25	1	44.75	44.00	0	8,703	0.00%
2023/12/11	1	44.00	0	0.00	44.00	1	8,714	0.01%
2023/12/08	1	43.90	2	43.85	43.90	-1	8,994	-0.01%
2023/12/07	0	0.00	1	44.05	44.00	-1	9,137	-0.01%
2023/12/06	0.8	44.10	0	0.00	44.05	0.8	9,534	0.01%
2023/12/05	1.2	43.82	0	0.00	43.85	1.2	9,553	0.01%
2023/12/04	3	44.90	52	44.51	44.35	-49	9,565	-0.51%
2023/12/01	2	44.25	10	44.60	44.65	-8	9,562	-0.08%
2023/11/30	0.1	43.80	0	0.00	43.75	0.1	9,452	0.00%
2023/11/29	7	43.73	0	0.00	43.70	7	9,497	0.07%
2023/11/28	12	43.58	3	43.55	43.40	9	9,533	0.09%
2023/11/27	180	43.57	2	43.48	43.55	178	9,531	1.87%	大買/鉅額交易
2023/11/24	1.1	42.87	0	0.00	42.80	1.1	9,350	0.01%
2023/11/23	20	43.00	1	42.95	43.05	19	9,372	0.20%
2023/11/22	3	42.82	0	0.00	42.70	3	9,457	0.03%
2023/11/21	7	43.56	6	43.72	43.35	1	9,398	0.01%
2023/11/20	7	43.55	4	43.75	43.85	3	9,419	0.03%
2023/11/17	1	43.70	0	0.00	43.70	1	9,351	0.01%
2023/11/16	2.1	44.33	0	0.00	43.90	2.1	9,369	0.02%
2023/11/15	0.1	45.30	4	45.55	45.25	-3.9	9,248	-0.04%
2023/11/14	0	0.00	6	44.55	44.60	-6	9,286	-0.06%
2023/11/13	52	44.98	20	44.88	44.20	32	9,378	0.34%
2023/11/10	24	45.07	7	45.13	45.05	17	9,439	0.18%
2023/11/09	6	46.47	48	46.43	46.55	-42	9,392	-0.45%
2023/11/08	0	0.00	6	45.80	45.80	-6	9,369	-0.06%
2023/11/07	0	0.00	3	45.15	45.30	-3	9,362	-0.03%
2023/11/06	0	0.00	3	44.38	44.65	-3	9,541	-0.03%
2023/11/03	0	0.00	1	43.80	43.85	-1	9,720	-0.01%
2023/11/01	0	0.00	6	43.32	43.60	-6	10,662	-0.06%
2023/10/31	0	0.00	14	42.60	42.35	-14	11,148	-0.13%
2023/10/30	1	43.30	0	0.00	43.35	1	11,608	0.01%
2023/10/25	0	0.00	5	44.50	43.85	-5	12,463	-0.04%
2023/10/24	7	43.54	2	43.55	43.55	5	12,541	0.04%
2023/10/23	21	45.12	20	44.25	44.25	1	12,740	0.01%
2023/10/20	4	44.98	10	44.14	44.95	-6	12,896	-0.05%
2023/10/19	1	43.40	3	43.10	43.40	-2	12,974	-0.02%
2023/10/18	3	42.52	6	42.73	41.55	-3	13,284	-0.02%
2023/10/17	8	44.43	0	0.00	43.90	8	13,775	0.06%
2023/10/16	0	44.35	4	45.44	45.25	-4	14,401	-0.03%
2023/10/13	0	0.00	5	44.90	44.75	-5	15,653	-0.03%
2023/10/12	5	44.39	1	44.30	44.40	4	16,153	0.02%
2023/10/11	2	45.50	8	45.53	45.60	-6	16,641	-0.04%
2023/10/06	0	0.00	1	44.30	44.50	-1	17,121	-0.01%
2023/10/05	12	44.38	4	44.33	44.20	8	17,372	0.05%
2023/10/04	11	43.75	12	44.06	44.15	-1	17,417	-0.01%
2023/10/03	1	44.90	0	0.00	44.85	1	17,366	0.01%
2023/10/02	1	45.05	0	0.00	45.45	1	17,494	0.01%
2023/09/27	1	44.60	8	44.55	44.85	-7	17,561	-0.04%
2023/09/26	8	44.13	0	0.00	43.85	8	17,618	0.05%
2023/09/25	2	44.85	3	44.88	44.85	-1	17,695	-0.01%
2023/09/22	0	0.00	1	44.10	44.95	-1	17,751	-0.01%
2023/09/20	0	0.00	1	44.40	44.40	-1	17,856	-0.01%
2023/09/18	0	0.00	1	45.70	45.30	-1	18,189	-0.01%
2023/09/15	2	46.33	13	46.16	46.05	-11	18,267	-0.06%
2023/09/14	4	45.88	10	45.90	45.80	-6	18,289	-0.03%
2023/09/13	25	45.61	1	46.00	45.75	24	18,316	0.13%
2023/09/12	0	0.00	7	45.05	44.95	-7	18,345	-0.04%
2023/09/11	9.2	44.11	11	45.13	43.80	-1.8	18,431	-0.01%
2023/09/08	4	45.00	10	44.78	44.95	-6	18,292	-0.03%
2023/09/07	10	44.97	0	0.00	44.90	10	18,504	0.05%
2023/09/06	0	0.00	4	45.80	45.35	-4	18,694	-0.02%
2023/09/05	1	46.10	1	46.00	45.90	0	18,981	0.00%
2023/09/04	3	45.57	16	45.15	45.40	-13	19,220	-0.07%
2023/09/01	0	0.00	7	45.24	44.90	-7	19,258	-0.04%
2023/08/31	0	44.50	0	0.00	44.85	0	19,216	0.00%
2023/08/30	0.1	44.70	0	0.00	44.60	0.1	19,340	0.00%
2023/08/29	3	43.97	0	0.00	44.05	3	19,387	0.02%
2023/08/25	4	44.90	0.8	45.30	45.10	3.2	19,731	0.02%
2023/08/24	3	46.40	0	0.00	45.55	3	19,742	0.02%
2023/08/23	10	45.55	21	45.29	45.45	-11	19,684	-0.06%
2023/08/22	2	45.00	2	45.15	44.85	0	19,740	0.00%
2023/08/21	0	0.00	5	45.25	45.15	-5	19,751	-0.03%
2023/08/18	10	45.00	2	45.05	44.60	8	19,749	0.04%
2023/08/17	1	45.40	20	45.05	45.35	-19	19,727	-0.10%
2023/08/16	1	44.30	0	0.00	44.65	1	19,836	0.01%
2023/08/14	5	43.03	16	43.07	43.55	-11	19,895	-0.06%
2023/08/11	4	43.90	2	43.75	43.90	2	19,950	0.01%
2023/08/10	10	43.85	0	0.00	44.15	10	19,992	0.05%
2023/08/09	6	44.83	0	0.00	45.15	6	19,771	0.03%
2023/08/08	65	46.22	25	46.79	45.85	40	19,621	0.20%
2023/08/07	16	46.98	58	47.03	48.20	-42	19,273	-0.22%
2023/08/04	7	44.55	43	44.53	45.10	-36	18,987	-0.19%
2023/08/02	61.1	46.71	16	48.37	46.80	45.1	18,881	0.24%
2023/08/01	11	48.45	5	48.15	48.50	6	18,467	0.03%
2023/07/31	5	50.34	7	50.84	49.75	-2	18,312	-0.01%
2023/07/28	8	50.93	5	50.80	51.50	3	18,069	0.02%
2023/07/27	23	51.55	12	51.83	51.50	11	17,921	0.06%
2023/07/26	4	51.98	38	53.27	52.00	-34	18,047	-0.19%
2023/07/25	51	52.98	22	53.40	52.70	29	18,018	0.16%
2023/07/24	13.1	52.74	2.2	52.55	52.40	10.9	17,858	0.06%
2023/07/21	9.1	51.95	4	52.05	52.20	5.1	17,547	0.03%
2023/07/20	17	56.32	4	55.55	54.10	13	17,135	0.08%
2023/07/19	16	58.11	6	58.45	59.70	10	16,425	0.06%
2023/07/18	103	62.13	82.1	59.39	57.20	20.9	15,737	0.13%	大買/
2023/07/17	8.1	58.70	6	58.10	59.10	2.1	14,368	0.01%
2023/07/14	38	51.71	55.1	52.78	53.80	-17.1	13,857	-0.12%
2023/07/13	14	51.66	31	51.03	50.20	-17	13,228	-0.13%
2023/07/12	14	48.82	23	47.89	48.85	-9	12,542	-0.07%
2023/07/11	1	47.00	1	47.00	47.00	0	12,331	0.00%
2023/07/10	3	45.82	0	0.00	46.15	3	12,319	0.02%
2023/07/07	3	45.55	4	45.78	46.00	-1	12,350	-0.01%
2023/07/06	12	46.93	1	46.65	46.40	11	12,275	0.09%
2023/07/05	10	47.00	15	47.33	47.50	-5	12,239	-0.04%
2023/07/04	1	47.30	0	0.00	47.60	1	12,289	0.01%
2023/07/03	5	46.60	7	47.36	47.40	-2	12,416	-0.02%
2023/06/30	8	46.18	5	46.35	45.90	3	12,346	0.02%
2023/06/27	13.1	45.43	0	0.00	44.80	13.1	12,316	0.11%
2023/06/26	9.1	46.67	5	46.45	46.45	4.1	12,032	0.03%
2023/06/21	5	47.55	15	47.40	47.65	-10	11,943	-0.08%
2023/06/20	1	46.20	20	46.71	46.80	-19	11,815	-0.16%
2023/06/19	7.2	47.38	16	47.31	47.05	-8.9	11,601	-0.08%
2023/06/16	9	47.53	2	47.63	47.95	7	11,483	0.06%
2023/06/15	11	48.54	3.1	48.38	48.40	7.9	11,175	0.07%
2023/06/14	0.1	47.35	1	48.75	48.65	-0.9	10,970	-0.01%
2023/06/13	17	47.36	11	47.29	47.40	6	10,787	0.06%
2023/06/12	31.1	45.83	32	45.64	45.65	-0.9	10,575	-0.01%
2023/06/09	14	44.60	13	44.95	45.40	1	10,331	0.01%
2023/06/08	6	43.19	1	43.30	43.30	5	9,974	0.05%
2023/06/07	3	42.25	5	42.25	42.30	-2	9,707	-0.02%
2023/06/06	5.1	42.30	11	42.20	42.35	-5.9	9,733	-0.06%
2023/06/05	20	42.49	2	42.45	42.50	18	9,817	0.18%
2023/06/02	1	42.25	12	42.25	42.40	-11	9,832	-0.11%
2023/06/01	3	42.65	0	0.00	41.95	3	9,787	0.03%
2023/05/31	9	41.66	7	41.89	42.15	2	9,556	0.02%
2023/05/29	5	40.05	0	0.00	40.20	5	9,177	0.05%
2023/05/26	25	39.41	1	39.05	39.50	24	9,074	0.26%
2023/05/25	26	39.03	2	38.55	38.95	24	8,991	0.27%
2023/05/24	5	38.35	11	38.15	38.50	-6	8,894	-0.07%
2023/05/23	22	38.05	10	38.05	38.05	12	8,852	0.14%
2023/05/22	0	0.00	4	38.68	38.45	-4	8,791	-0.05%
2023/05/19	13	37.95	2	38.20	38.20	11	8,516	0.13%
2023/05/18	2	37.23	7	37.14	37.10	-5	8,251	-0.06%
2023/05/17	0	0.00	14	37.24	37.25	-14	8,158	-0.17%
2023/05/16	1	35.95	12	36.09	36.30	-11	7,898	-0.14%
2023/05/15	0.2	35.75	1	36.00	35.85	-0.8	7,760	-0.01%
2023/05/12	0	0.00	5	35.40	35.90	-5	7,707	-0.06%
2023/05/11	5	35.35	13	35.57	35.35	-8	7,636	-0.10%
2023/05/10	0	0.00	8	36.02	36.00	-8	7,564	-0.11%
2023/05/09	34	35.71	21	35.84	35.75	13	7,316	0.18%
2023/05/08	2	34.13	1	34.30	34.20	1	6,881	0.01%
2023/05/05	17.6	35.16	5.2	34.90	34.20	12.5	6,797	0.18%
2023/05/04	5	35.52	4	35.40	35.45	1	6,575	0.02%
2023/05/03	6	35.51	7.1	35.07	35.45	-1.1	6,520	-0.02%
2023/05/02	19.5	35.71	9	35.33	35.55	10.5	6,494	0.16%
2023/04/28	6.5	34.16	2.2	34.49	34.60	4.3	6,273	0.07%
2023/04/27	2	33.65	3	33.65	33.50	-1	5,980	-0.02%
2023/04/26	16	33.12	26	32.97	33.20	-10	5,804	-0.17%
2023/04/25	10	32.35	0	0.00	32.50	10	5,637	0.18%
2023/04/24	0.3	32.95	0	0.00	32.70	0.3	5,570	0.01%
2023/04/21	0	0.00	0.7	32.65	32.50	-0.7	5,520	-0.01%
2023/04/20	0	0.00	30	32.50	32.75	-30	5,437	-0.55%
2023/04/19	0	0.00	1	32.95	32.80	-1	5,381	-0.02%
2023/04/18	5	32.90	0	0.00	32.95	5	5,351	0.09%
2023/04/17	5	32.95	3	32.95	33.00	2	5,334	0.04%
2023/04/14	0	0.00	0.2	32.75	32.70	-0.2	5,285	0.00%
2023/04/12	0	0.00	1	33.20	33.25	-1	5,286	-0.02%
2023/04/11	0	0.00	1	32.85	32.85	-1	5,231	-0.02%
2023/04/10	0	0.00	2.5	32.50	32.30	-2.5	5,158	-0.05%
2023/04/07	20	32.70	10	32.90	32.35	10	5,111	0.20%
2023/04/06	0	0.00	10	32.30	32.30	-10	5,034	-0.20%
2023/03/31	0.2	31.55	0	0.00	31.70	0.2	4,842	0.00%
2023/03/30	6	31.45	17	31.64	31.65	-11	4,921	-0.22%
2023/03/29	0	0.00	15	31.37	31.35	-15	4,963	-0.30%
2023/03/28	11	30.82	10	31.30	30.80	1	5,002	0.02%
2023/03/27	0	0.00	2	31.40	31.40	-2	5,080	-0.04%
2023/03/21	0	0.00	0.5	30.20	30.20	-0.5	5,018	-0.01%
2023/03/15	1	30.05	0	0.00	30.05	1	4,923	0.02%
2023/03/09	27	31.17	5	31.13	30.70	22	5,145	0.43%
2023/03/08	0	0.00	52	30.47	30.90	-52	4,982	-1.04%
2023/03/07	5.2	30.01	5	29.97	30.05	0.2	4,828	0.00%
2023/03/06	0.2	30.80	0	0.00	30.55	0.2	4,618	0.00%
2023/03/03	2	30.35	0	0.00	30.40	2	4,559	0.04%
2023/03/01	0	0.00	1	30.05	30.25	-1	4,525	-0.02%
2023/02/23	0	0.00	3	30.07	29.95	-3	4,513	-0.07%
2023/02/20	0	0.00	1	29.85	29.90	-1	4,677	-0.02%
2023/02/16	2	28.93	1	28.85	28.85	1	4,677	0.02%
2023/02/15	3	28.85	0	0.00	28.80	3	4,731	0.06%
2023/02/09	0	0.00	1	29.20	29.15	-1	4,847	-0.02%
2023/02/08	2	28.95	1	29.15	29.15	1	4,808	0.02%
2023/02/07	0	0.00	3	28.70	28.70	-3	4,727	-0.06%
2023/02/06	1	28.55	2	28.65	28.65	-1	4,720	-0.02%
2023/02/03	0	0.00	1	28.90	28.90	-1	4,704	-0.02%
2023/02/02	0	0.00	17	28.61	28.60	-17	4,654	-0.37%
2023/02/01	3	28.45	0	0.00	28.35	3	4,621	0.06%
2023/01/31	5	28.52	0	0.00	28.30	5	4,605	0.11%
2023/01/06	0	0.00	1	27.75	27.70	-1	5,240	-0.02%
2022/12/30	5	28.05	5	28.20	28.15	0	5,493	0.00%
2022/12/29	0	0.00	1	28.00	27.90	-1	5,381	-0.02%
2022/12/28	2	27.75	0	0.00	27.60	2	5,330	0.04%
2022/12/27	7	27.98	4	27.70	27.70	3	5,307	0.06%
2022/12/26	2	28.00	0	0.00	27.85	2	5,284	0.04%
2022/12/19	1	26.70	0	0.00	27.00	1	5,024	0.02%
2022/12/16	0	0.00	1	26.95	26.85	-1	4,843	-0.02%
2022/12/13	1	27.85	0	0.00	27.75	1	4,653	0.02%
2022/12/06	2	27.50	0	0.00	27.40	2	4,613	0.04%
2022/12/05	38	27.88	0	0.00	27.80	38	4,534	0.84%
2022/12/02	2	28.60	0.6	28.85	28.95	1.4	4,327	0.03%
2022/11/25	0	0.00	1	28.20	28.20	-1	4,279	-0.02%
2022/11/24	0	0.00	0	28.55	28.50	0	4,270	0.00%
2022/11/16	0	0.00	3	28.30	28.60	-3	4,117	-0.07%
2022/11/14	0	0.00	3	27.40	27.30	-3	3,957	-0.08%
2022/11/10	0	0.00	3	27.00	27.00	-3	3,889	-0.08%
2022/11/07	6	27.06	9	27.01	27.00	-3	3,873	-0.08%
2022/11/03	2	25.30	0	0.00	25.25	2	3,892	0.05%
2022/11/02	0	0.00	1	25.25	25.20	-1	4,078	-0.02%
2022/10/31	1	24.45	0.4	24.50	24.55	0.6	4,077	0.02%
2022/10/28	1	24.20	0	0.00	24.20	1	4,113	0.02%
2022/10/27	0	0.00	2	24.60	24.65	-2	4,108	-0.05%
2022/10/25	3	24.32	0	0.00	24.45	3	4,165	0.07%
2022/10/24	2	25.55	0	0.00	25.00	2	4,164	0.05%
2022/10/21	32	25.72	12	25.70	25.65	20	4,257	0.47%
2022/10/20	5	26.50	1	26.80	26.50	4	4,359	0.09%
2022/10/19	2	26.75	0	0.00	26.70	2	4,243	0.05%
2022/10/18	0.1	27.20	1.3	27.20	27.15	-1.2	4,320	-0.03%
2022/10/13	11.2	25.81	0	0.00	25.50	11.2	4,653	0.24%
2022/10/12	10	26.40	10	26.63	26.45	0	4,780	0.00%
2022/10/11	4	27.30	4	27.70	27.20	0	4,849	0.00%
2022/10/07	4	27.40	1	27.35	27.30	3	4,792	0.06%
2022/10/05	7	27.70	0	0.00	27.80	7	4,918	0.14%
2022/10/04	6	27.40	0	0.00	27.40	6	4,963	0.12%
2022/09/28	10.3	27.00	1	27.00	27.00	9.3	4,958	0.19%
2022/09/27	11	27.42	0	0.00	27.60	11	4,949	0.22%
2022/09/26	2.5	28.14	5	28.00	27.95	-2.5	4,935	-0.05%
2022/09/15	0	0.00	1	29.50	29.40	-1	4,991	-0.02%
2022/09/12	0	0.00	2	29.25	29.30	-2	5,055	-0.04%
2022/09/07	2	28.23	0	0.00	28.30	2	5,120	0.04%
2022/09/06	73	28.53	0	0.00	28.75	73	5,145	1.42%
2022/09/05	0	0.00	10	28.86	28.85	-10	5,137	-0.19%
2022/09/02	1	28.95	0	0.00	28.90	1	5,183	0.02%
2022/08/31	1	29.40	0	0.00	29.30	1	5,188	0.02%
2022/08/29	1	28.90	0	0.00	29.10	1	5,185	0.02%
2022/08/26	0	0.00	2	29.25	29.35	-2	5,200	-0.04%
2022/08/25	0	0.00	3	29.10	29.25	-3	5,193	-0.06%
2022/08/22	0	0.00	8	28.84	28.90	-8	5,242	-0.15%
2022/08/18	0	0.00	1	28.70	28.70	-1	5,273	-0.02%
2022/08/16	0	0.00	4	27.75	28.15	-4	5,296	-0.08%
2022/08/15	1	27.50	4	27.49	27.50	-3	5,245	-0.06%
2022/08/12	1	27.35	5	27.20	27.30	-4	5,239	-0.08%
2022/08/11	10	27.13	4	27.11	27.05	6	5,265	0.11%
2022/08/10	5	27.15	0	0.00	27.10	5	5,257	0.10%
2022/08/09	8	27.30	0	0.00	27.70	8	5,242	0.15%
2022/08/08	2	28.40	4	28.36	28.40	-2	5,135	-0.04%
2022/08/04	10	28.35	10	28.25	28.35	0	5,368	0.00%
2022/08/03	2	28.30	3	28.15	28.25	-1	5,456	-0.02%
2022/08/02	2	28.23	0	0.00	28.50	2	5,622	0.04%
2022/08/01	0	0.00	0.1	28.60	28.50	-0.1	6,044	0.00%
2022/07/29	3	28.48	0	0.00	28.60	3	6,041	0.05%
2022/07/28	6	28.60	2	28.55	28.60	4	6,005	0.07%
2022/07/27	4.5	30.59	184	30.82	30.60	-179.5	5,880	-3.05%	大賣/鉅額交易
2022/07/26	1	31.00	0	0.00	30.85	1	5,742	0.02%
2022/07/25	3	31.40	0	0.00	31.40	3	5,664	0.05%
2022/07/22	9	30.38	5.5	31.25	31.20	3.5	5,572	0.06%
2022/07/21	2	30.25	0	0.00	30.50	2	5,383	0.04%
2022/07/20	0	0.00	1	31.40	30.85	-1	5,246	-0.02%
2022/07/19	1	31.40	3	31.20	31.25	-2	5,154	-0.04%
2022/07/14	0	0.00	2	29.45	29.65	-2	4,833	-0.04%
2022/07/13	2	29.00	0	0.00	29.00	2	4,785	0.04%
2022/07/08	1	29.30	0	0.00	29.20	1	4,852	0.02%
2022/07/07	2	28.95	0	0.00	29.00	2	4,866	0.04%
2022/07/01	1	28.40	0	0.00	28.30	1	5,285	0.02%
2022/06/27	0	0.00	0.6	29.25	29.25	-0.6	5,735	-0.01%
2022/06/20	0	0.00	6	28.92	28.05	-6	5,806	-0.10%
2022/06/14	0	0.00	5	28.87	29.05	-5	5,835	-0.09%
2022/06/07	1	29.60	0	0.00	29.50	1	6,187	0.02%
2022/05/25	0	0.00	2	28.03	28.15	-2	6,603	-0.03%
2022/05/18	1	27.30	0	0.00	27.40	1	7,019	0.01%
2022/05/17	1	27.30	1	27.25	27.10	0	6,996	0.00%
2022/05/16	1	27.10	0	0.00	27.05	1	6,967	0.01%
2022/05/13	2	26.78	0	0.00	27.05	2	6,950	0.03%
2022/05/12	12	27.20	4	26.90	26.75	8	6,896	0.12%
2022/05/11	6	27.98	10	27.85	27.85	-4	6,733	-0.06%
2022/05/10	6	28.16	0	0.00	28.50	6	6,696	0.09%
2022/05/09	18	29.93	1	28.90	28.90	17	6,552	0.26%
2022/05/05	1	32.30	0	0.00	32.15	1	6,081	0.02%
2022/05/04	0	0.00	0.5	31.75	31.75	-0.5	6,123	-0.01%
2022/05/03	1	31.50	0	0.00	31.55	1	6,102	0.02%
2022/04/22	1.6	32.61	1	32.50	32.70	0.6	6,123	0.01%
2022/04/20	1	32.70	1	33.00	32.70	0	6,144	0.00%
2022/04/18	2	32.68	0.5	32.80	32.70	1.5	6,143	0.02%
2022/04/15	1.5	33.47	0.3	33.40	33.50	1.2	6,137	0.02%
2022/04/14	0	0.00	5	33.55	33.50	-5	6,169	-0.08%
2022/04/13	15	33.00	0	0.00	33.05	15	6,263	0.24%
2022/04/12	21	32.92	0.3	33.05	32.90	20.7	6,273	0.33%
2022/04/08	6	33.91	3	34.27	34.15	3	6,231	0.05%
2022/04/07	2.3	33.63	10	33.60	33.05	-7.7	6,096	-0.13%
2022/04/06	6	34.01	11	34.16	34.20	-5	5,967	-0.08%
2022/04/01	5	33.25	2	33.25	33.25	3	5,793	0.05%
2022/03/31	10	32.95	4	33.26	33.25	6	5,785	0.10%
2022/03/30	10	32.95	4	32.95	32.85	6	5,616	0.11%
2022/03/28	0	0.00	2	31.95	32.35	-2	5,471	-0.04%
2022/03/25	1	32.25	0	0.00	32.25	1	5,431	0.02%
2022/03/22	0	0.00	2	32.15	32.35	-2	5,504	-0.04%
2022/03/17	5	32.05	10	32.10	31.90	-5	5,493	-0.09%
2022/03/16	10	31.70	0	0.00	31.70	10	5,468	0.18%
2022/03/15	2	31.80	0	0.00	31.70	2	5,479	0.04%
2022/03/14	5	31.90	1	32.00	32.20	4	5,519	0.07%
2022/03/11	2	32.03	1	31.90	31.90	1	5,597	0.02%
2022/03/10	1	32.00	2.1	32.00	31.95	-1.1	5,648	-0.02%
2022/03/09	1	31.20	1	31.25	31.35	0	5,530	0.00%
2022/03/08	3	30.88	10	31.20	30.95	-7	5,570	-0.13%
2022/03/07	1	31.50	2	31.43	31.50	-1	5,408	-0.02%
2022/03/04	9	32.02	0	0.00	32.05	9	5,447	0.17%
2022/03/03	18	31.82	1	31.90	31.90	17	5,460	0.31%
2022/03/02	0	0.00	2	31.53	31.65	-2	5,512	-0.04%
2022/03/01	5	31.50	0	0.00	31.50	5	5,556	0.09%
2022/02/25	5	30.90	0	0.00	30.70	5	5,560	0.09%
2022/02/24	3.8	31.12	1	30.95	30.90	2.8	5,619	0.05%
2022/02/23	0	0.00	25	31.66	31.65	-25	5,610	-0.45%
2022/02/21	3	32.08	6	31.82	32.10	-3	5,946	-0.05%
2022/02/18	2	31.15	6	31.15	31.50	-4	5,901	-0.07%
2022/02/17	5	31.05	0	0.00	30.90	5	5,946	0.08%
2022/02/15	0	0.00	4	30.88	30.60	-4	6,581	-0.06%
2022/02/14	0	0.00	4	30.50	30.45	-4	6,652	-0.06%
2022/02/11	1	30.70	0	0.00	30.90	1	6,826	0.01%
2022/02/09	6	30.42	4	30.30	30.50	2	6,831	0.03%
2022/02/08	0	0.00	1	30.35	30.40	-1	6,855	-0.01%
2022/02/07	0	0.00	2	29.98	30.35	-2	6,871	-0.03%
2022/01/26	43	29.83	0	0.00	29.65	43	6,913	0.62%
2022/01/25	11	30.00	0	0.00	29.90	11	6,995	0.16%
2022/01/24	3	30.13	0	0.00	30.15	3	7,134	0.04%
2022/01/21	1	30.85	2	30.60	30.55	-1	7,102	-0.01%
2022/01/20	0	0.00	5	31.15	31.10	-5	7,112	-0.07%
2022/01/18	3	31.07	0.1	31.00	31.00	2.9	7,135	0.04%
2022/01/17	2	30.90	0	0.00	31.00	2	7,087	0.03%
2022/01/14	8	30.38	0	0.00	30.50	8	7,055	0.11%
2022/01/07	6	30.70	3	30.53	30.50	3	7,483	0.04%
2022/01/06	8	30.91	0	0.00	30.85	8	7,539	0.11%
2022/01/05	4	30.73	2	30.60	30.70	2	7,486	0.03%
2022/01/03	8	30.89	12	30.78	30.75	-4	7,732	-0.05%
2021/12/30	1	30.50	1	30.40	30.45	0	7,654	0.00%
2021/12/28	4	30.31	1	30.25	30.25	3	7,661	0.04%
2021/12/27	0	0.00	0.4	30.25	30.25	-0.4	7,666	-0.01%
2021/12/24	0	0.00	9	30.09	30.05	-9	7,684	-0.12%
2021/12/23	3	30.05	0	0.00	30.05	3	7,734	0.04%
2021/12/20	8	29.66	0	0.00	29.60	8	7,821	0.10%
2021/12/17	1	29.60	0	0.00	29.60	1	7,787	0.01%
2021/12/16	2	30.00	0	0.00	29.90	2	7,720	0.03%
2021/12/15	3	29.75	9	29.85	29.75	-6	7,809	-0.08%
2021/12/14	14	29.90	12	29.73	29.75	2	7,823	0.03%
2021/12/09	0	0.00	0.5	30.35	30.35	-0.5	7,853	-0.01%
2021/12/08	15	30.12	0	0.00	30.20	15	7,818	0.19%
2021/12/06	10	30.45	1	30.20	30.25	9	7,739	0.12%
2021/12/02	11	29.50	0	0.00	29.25	11	7,714	0.14%
2021/11/30	7	29.55	0	0.00	29.50	7	7,696	0.09%
2021/11/29	2.2	29.56	3	29.62	29.65	-0.8	7,594	-0.01%
2021/11/25	1	29.95	0	0.00	30.00	1	7,504	0.01%
2021/11/24	2	30.15	0	0.00	30.10	2	7,514	0.03%
2021/11/23	0	0.00	17	29.90	29.90	-17	7,562	-0.22%
2021/11/22	2	30.25	0	0.00	30.15	2	7,486	0.03%
2021/11/19	21	30.15	0	0.00	30.10	21	7,413	0.28%
2021/11/18	21	30.88	11	31.11	30.50	10	7,288	0.14%
2021/11/17	11	31.40	1	32.00	31.70	10	7,033	0.14%
2021/11/16	4	31.13	1	31.10	31.15	3	6,964	0.04%
2021/11/15	25	31.17	28	32.02	31.20	-3	6,874	-0.04%
2021/11/12	0	0.00	10	33.65	33.55	-10	6,410	-0.16%
2021/11/11	0	0.00	11	33.07	33.25	-11	6,493	-0.17%
2021/11/10	0	0.00	15	32.87	33.05	-15	6,621	-0.23%
2021/11/09	1	32.35	0	0.00	32.25	1	6,867	0.01%
2021/11/08	4	32.51	0	0.00	32.25	4	7,240	0.06%
2021/11/05	0	0.00	2	32.10	32.10	-2	7,237	-0.03%
2021/11/04	0	0.00	10.3	32.05	32.10	-10.3	7,218	-0.14%
2021/11/03	0	0.00	4	31.95	32.00	-4	7,202	-0.06%
2021/11/02	12	31.84	212	31.77	31.60	-200	7,169	-2.79%	大賣/鉅額交易
2021/11/01	1	31.65	26	31.62	31.60	-25	7,064	-0.35%
2021/10/29	3	30.90	0	31.00	31.00	3	6,989	0.04%
2021/10/28	30	31.25	2	31.40	31.00	28	6,978	0.40%
2021/10/26	0	0.00	5	30.85	30.85	-5	6,981	-0.07%
2021/10/25	30	30.50	1	30.60	30.55	29	6,947	0.42%
2021/10/22	0	0.00	8	30.41	30.40	-8	7,048	-0.11%
2021/10/21	0	0.00	1	30.70	30.45	-1	7,083	-0.01%
2021/10/20	0	0.00	18	30.74	30.85	-18	6,955	-0.26%
2021/10/19	10	30.15	22	30.42	30.15	-12	6,885	-0.17%
2021/10/18	0	0.00	7	30.73	30.00	-7	6,848	-0.10%
2021/10/15	0	0.00	10	30.30	30.30	-10	6,962	-0.14%
2021/10/14	12	30.15	6	30.78	29.90	6	7,036	0.09%
2021/10/13	0	0.00	2	30.10	30.40	-2	7,032	-0.03%
2021/10/12	0	0.00	37	30.34	29.90	-37	7,006	-0.53%
2021/10/08	5	29.00	2	29.65	29.65	3	6,844	0.04%
2021/10/07	10	29.00	3	28.95	29.00	7	6,811	0.10%
2021/10/05	0	0.00	1	27.95	28.20	-1	7,103	-0.01%
2021/10/01	1	28.15	1	28.30	28.35	0	7,387	0.00%
2021/09/30	0	0.00	2	28.75	28.65	-2	7,487	-0.03%
2021/09/29	1	28.60	0	0.00	28.75	1	7,755	0.01%
2021/09/27	1	29.00	0	0.00	29.05	1	7,826	0.01%
2021/09/17	11	28.50	0	0.00	28.75	11	7,988	0.14%
2021/09/16	1.1	28.85	0	0.00	28.75	1.1	8,021	0.01%
2021/09/15	0	0.00	1	29.10	29.25	-1	8,042	-0.01%
2021/09/13	34	28.55	0	0.00	28.50	34	7,927	0.43%
2021/09/10	2	28.85	0	0.00	28.80	2	7,954	0.03%
2021/09/09	10	27.78	0	0.00	27.80	10	7,923	0.13%
2021/09/08	11	27.95	3.2	28.09	27.80	7.8	7,947	0.10%
2021/09/07	12.1	28.59	0	0.00	28.40	12.1	7,956	0.15%
2021/09/06	15	28.75	0	0.00	28.70	15	7,949	0.19%
2021/09/03	4	29.35	0	0.00	29.35	4	7,868	0.05%
2021/09/01	1	29.65	0	0.00	29.75	1	7,887	0.01%
2021/08/31	0.1	29.55	0	0.00	29.75	0.1	7,891	0.00%
2021/08/30	0.1	30.05	0	0.00	29.80	0.1	8,070	0.00%
2021/08/25	1	29.15	0.1	29.20	29.20	0.9	8,142	0.01%
2021/08/24	4	29.13	0	0.00	29.05	4	8,198	0.05%
2021/08/23	7	29.30	0	0.00	29.30	7	8,299	0.08%
2021/08/20	2	28.35	5	29.00	28.80	-3	8,314	-0.04%
2021/08/19	8	28.76	1	28.60	28.60	7	8,321	0.08%
2021/08/18	129	28.82	5	29.10	29.25	124	8,350	1.48%	大買/鉅額交易
2021/08/17	62	29.13	1	28.90	28.85	61	8,385	0.73%
2021/08/16	87	29.85	20	29.60	29.60	67	8,321	0.81%
2021/08/13	56	31.05	46	31.25	30.75	10	8,186	0.12%
2021/08/12	57	30.87	73	31.12	31.15	-16	7,875	-0.20%
2021/08/11	11	29.52	10	29.75	29.40	1	7,649	0.01%
2021/08/10	1	29.80	0	0.00	29.80	1	7,798	0.01%
2021/08/06	10	30.25	0	0.00	30.25	10	8,315	0.12%
2021/08/05	9	30.23	0	0.00	30.15	9	8,602	0.10%
2021/08/04	4	30.28	0	0.00	30.30	4	9,085	0.04%
2021/08/03	10	29.75	0	0.00	29.70	10	9,318	0.11%
2021/07/30	1	29.60	0.1	29.50	29.50	0.9	9,546	0.01%
2021/07/28	1	28.70	1	28.90	29.30	0	9,813	0.00%
2021/07/27	5	29.89	0	0.00	29.75	5	10,083	0.05%
2021/07/26	11	29.76	6	29.74	29.75	5	10,347	0.05%
2021/07/23	1	29.25	10	29.40	29.30	-9	10,519	-0.09%
2021/07/22	7	29.28	0	0.00	29.25	7	10,649	0.07%
2021/07/21	6	30.68	50	30.96	30.35	-44	10,715	-0.41%
2021/07/20	5	31.23	0	0.00	31.00	5	10,631	0.05%
2021/07/19	16	31.45	5.1	31.45	31.50	10.9	10,664	0.10%
2021/07/16	1	31.95	0	0.00	31.95	1	11,097	0.01%
2021/07/15	0	0.00	7	31.97	32.10	-7	11,510	-0.06%
2021/07/14	13	32.14	10.1	32.00	31.90	2.9	11,850	0.02%
2021/07/13	8	32.24	0	0.00	32.15	8	12,121	0.07%
2021/07/12	31	32.34	30	32.13	32.05	1	12,257	0.01%
2021/07/09	4	32.28	25	32.55	32.45	-21	12,282	-0.17%
2021/07/08	0	0.00	13	31.89	31.65	-13	12,636	-0.10%
2021/07/07	0	0.00	1	31.60	31.30	-1	12,999	-0.01%
2021/07/06	18	31.94	2	32.35	31.95	16	13,254	0.12%
2021/07/05	3	31.08	20	31.15	31.15	-17	13,198	-0.13%
2021/07/02	0	0.00	20	30.80	30.60	-20	13,335	-0.15%
2021/07/01	2	30.90	2	31.00	30.55	0	13,533	0.00%
2021/06/24	3	30.65	0	0.00	30.75	3	15,883	0.02%
2021/06/16	1	29.70	0	0.00	29.55	1	17,257	0.01%
2021/06/11	12	30.00	0	0.00	30.05	12	17,378	0.07%
2021/06/09	1	29.85	0	0.00	29.90	1	17,581	0.01%
2021/06/08	0	0.00	3	30.00	30.20	-3	17,668	-0.02%
2021/06/07	15	30.22	10	29.90	29.95	5	17,826	0.03%
2021/06/04	0	0.00	1	30.85	31.00	-1	17,771	-0.01%
2021/06/03	10	30.50	10	30.84	31.00	0	17,894	0.00%
2021/06/02	22	30.27	20	30.40	30.50	2	18,106	0.01%
2021/06/01	0	0.00	7	30.80	31.05	-7	18,227	-0.04%
2021/05/31	6	30.37	0	0.00	30.70	6	18,334	0.03%
2021/05/28	10	30.14	50	30.19	30.15	-40	18,468	-0.22%
2021/05/27	21	29.75	0	0.00	29.75	21	19,507	0.11%
2021/05/26	2	29.75	0	0.00	30.15	2	19,901	0.01%
2021/05/25	6	29.88	26	30.03	30.00	-20	20,179	-0.10%
2021/05/24	2	28.60	0	0.00	29.25	2	20,225	0.01%
2021/05/21	5	28.83	0	0.00	28.90	5	20,231	0.02%
2021/05/20	0	0.00	4	28.50	28.55	-4	20,304	-0.02%
2021/05/19	20	29.00	0	0.00	29.10	20	20,264	0.10%
2021/05/18	7	28.66	0	0.00	29.00	7	20,194	0.03%
2021/05/17	1	26.25	11	26.42	26.40	-10	20,191	-0.05%
2021/05/14	94	29.62	22	29.95	29.00	72	20,192	0.36%
2021/05/13	5	29.25	15	29.50	29.45	-10	20,296	-0.05%
2021/05/12	35	31.39	41.4	30.64	29.75	-6.4	20,617	-0.03%
2021/05/11	1	31.65	1	31.85	31.60	0	20,316	0.00%
2021/05/10	1	34.15	1	34.80	34.25	0	20,280	0.00%
2021/05/07	0	0.00	5	34.40	34.65	-5	20,649	-0.02%
2021/05/06	0	0.00	6	33.16	32.95	-6	20,804	-0.03%
2021/05/05	8	33.15	1	33.10	32.80	7	21,078	0.03%
2021/05/04	20	32.94	16	34.05	32.95	4	21,597	0.02%
2021/05/03	37	35.35	24	34.95	34.45	13	21,508	0.06%
2021/04/29	13	36.63	8.1	36.61	36.40	4.9	21,402	0.02%
2021/04/28	32	36.10	6	36.02	36.10	26	21,304	0.12%
2021/04/27	3	35.93	0	0.00	35.85	3	21,562	0.01%
2021/04/26	2	36.00	3.1	36.10	36.20	-1.1	21,556	-0.01%
2021/04/23	6	36.10	1	35.90	35.95	5	21,587	0.02%
2021/04/22	19	37.50	31	36.13	35.95	-12	21,581	-0.06%
2021/04/21	13	36.95	13	37.99	38.05	0	21,139	0.00%
2021/04/20	4	36.70	31.1	36.24	36.85	-27.1	20,848	-0.13%
2021/04/19	5	35.05	10	35.23	35.55	-5	20,669	-0.02%
2021/04/16	18.1	34.21	1.4	34.35	34.40	16.7	20,450	0.08%
2021/04/15	15	33.63	1	33.60	33.55	14	20,507	0.07%
2021/04/14	58	33.39	46	33.24	33.25	12	20,490	0.06%
2021/04/13	9	35.11	30	35.39	34.85	-21	20,289	-0.10%
2021/04/12	1	36.00	29	35.37	35.55	-28	20,074	-0.14%
2021/04/09	118	34.52	9	34.61	34.20	109	20,143	0.54%	大買/鉅額交易
2021/04/08	7	34.27	10	34.28	34.40	-3	20,148	-0.01%
2021/04/07	0	0.00	3	34.23	34.40	-3	20,061	-0.01%
2021/04/06	38	33.49	3	33.52	33.50	35	20,166	0.17%
2021/04/01	27	33.66	13.6	33.76	33.45	13.4	20,616	0.06%
2021/03/31	11	34.24	13	33.91	34.25	-2	20,691	-0.01%
2021/03/30	51	33.59	76.2	33.34	33.70	-25.2	20,291	-0.12%
2021/03/29	3	32.97	25	32.44	32.85	-22	19,854	-0.11%
2021/03/26	19	30.77	30	31.10	30.75	-11	19,058	-0.06%
2021/03/25	6	31.00	28	31.04	31.10	-22	19,119	-0.12%
2021/03/24	24	30.08	21	30.24	30.25	3	20,082	0.01%
2021/03/23	1	31.15	14	30.52	30.80	-13	20,283	-0.06%
2021/03/22	2	29.73	2	30.20	30.60	0	20,104	0.00%
2021/03/19	4	29.61	20	29.45	29.65	-16	20,035	-0.08%
2021/03/18	15	29.55	0	0.00	29.70	15	20,072	0.07%
2021/03/17	1	29.20	3	29.20	29.15	-2	20,141	-0.01%
2021/03/16	2	29.15	0	0.00	29.25	2	20,266	0.01%
2021/03/15	30	29.27	2	29.50	29.30	28	20,348	0.14%
2021/03/12	2	29.65	5.7	29.57	29.60	-3.7	20,569	-0.02%
2021/03/11	3	29.78	0	0.00	29.70	3	21,248	0.01%
2021/03/10	0	0.00	20	29.55	29.65	-20	22,156	-0.09%
2021/03/09	10	28.70	1	29.05	29.10	9	22,273	0.04%
2021/03/08	6	29.22	12	28.78	28.70	-6	22,364	-0.03%
2021/03/05	5	29.52	0	0.00	29.45	5	22,239	0.02%
2021/03/04	12	29.87	0	0.00	29.85	12	22,448	0.05%
2021/03/03	1	29.40	4	29.78	30.20	-3	22,374	-0.01%
2021/03/02	36	31.43	30	31.15	29.60	6	22,208	0.03%
2021/02/26	12	30.54	1	30.50	30.55	11	21,313	0.05%
2021/02/25	11	29.81	85	30.05	30.20	-74	21,061	-0.35%
2021/02/24	2	29.65	2	29.55	29.25	0	20,892	0.00%
2021/02/23	2	29.20	11	29.27	29.25	-9	20,855	-0.04%
2021/02/22	0	0.00	9	29.24	29.30	-9	21,031	-0.04%
2021/02/19	8	28.31	0	0.00	28.45	8	21,000	0.04%
2021/02/18	0	0.00	18	28.22	28.35	-18	21,202	-0.08%
2021/02/17	11	28.34	7	28.29	28.20	4	21,471	0.02%
2021/02/05	103	28.70	13	28.41	28.35	90	21,551	0.42%	大買/
2021/02/04	22	29.60	5	29.30	29.35	17	21,889	0.08%
2021/02/03	8	29.71	32	29.52	29.70	-24	21,666	-0.11%
2021/02/02	2	28.70	10.7	28.30	28.45	-8.7	21,157	-0.04%
2021/01/29	20	29.45	89.3	28.92	28.65	-69.3	20,698	-0.33%
2021/01/28	43	29.20	0	0.00	29.20	43	20,230	0.21%
2021/01/27	1	29.65	5	29.19	29.30	-4	19,928	-0.02%
2021/01/26	12	29.19	23	28.91	29.00	-11	19,458	-0.06%
2021/01/25	0	0.00	21	27.69	27.95	-21	18,812	-0.11%
2021/01/22	17	26.63	15.2	26.50	27.30	1.8	18,572	0.01%
2021/01/21	3	26.60	1	26.50	26.55	2	18,374	0.01%
2021/01/20	12.7	26.28	5	26.49	26.05	7.7	18,264	0.04%
2021/01/19	14	27.58	9	27.47	27.25	5	17,872	0.03%
2021/01/18	40	27.10	0	0.00	27.65	40	17,741	0.23%
2021/01/15	0	0.00	5	27.55	27.70	-5	17,549	-0.03%
2021/01/14	0	0.00	9.4	28.16	28.25	-9.4	17,397	-0.05%
2021/01/13	6	27.96	0	0.00	27.95	6	17,307	0.03%
2021/01/11	0	0.00	3	28.35	28.60	-3	16,925	-0.02%
2021/01/08	38	28.08	3.2	28.34	28.00	34.8	16,791	0.21%
2021/01/07	4	29.29	4	29.13	28.75	0	16,496	0.00%
2021/01/06	18	29.13	21	28.78	28.85	-3	16,243	-0.02%
2021/01/05	13	29.15	3	29.07	29.20	10	15,862	0.06%
2021/01/04	12	29.72	2	29.80	29.30	10	15,667	0.06%
2020/12/31	3	29.00	2	28.88	28.95	1	15,254	0.01%
2020/12/30	3	28.43	0.1	28.40	28.50	2.9	14,998	0.02%
2020/12/29	21	28.48	2	28.85	28.50	19	14,895	0.13%
2020/12/28	20	28.89	10	29.13	29.05	10	14,549	0.07%
2020/12/25	37	27.50	5	27.85	27.85	32	13,866	0.23%
2020/12/22	2	26.63	2	26.65	26.35	0	13,307	0.00%
2020/12/21	9	26.84	15	26.86	26.90	-6	13,149	-0.05%
2020/12/18	16	28.08	36	28.05	27.25	-20	12,771	-0.16%
2020/12/17	23	27.00	11	26.60	27.45	12	11,400	0.11%
2020/12/16	1	26.55	53	26.75	26.60	-52	11,046	-0.47%
2020/12/15	13	26.49	12	26.61	26.35	1	10,945	0.01%
2020/12/14	0	0.00	4	26.28	26.45	-4	10,820	-0.04%
2020/12/11	24	25.70	27	25.85	26.00	-3	10,828	-0.03%
2020/12/10	2.4	26.27	0	0.00	26.05	2.4	10,675	0.02%
2020/12/09	12	26.53	21	26.32	26.65	-9	10,476	-0.09%
2020/12/08	2.6	26.00	2	25.80	26.05	0.6	10,338	0.01%
2020/12/07	18	26.35	7	26.08	25.95	11	10,089	0.11%
2020/12/04	34	26.35	53	25.85	26.75	-19	9,398	-0.20%
2020/12/03	25	24.47	5	24.48	24.85	20	8,515	0.23%
2020/12/02	1	24.20	0	0.00	24.30	1	8,753	0.01%
2020/12/01	0	0.00	12	23.83	23.85	-12	9,240	-0.13%
2020/11/30	27	23.78	39	23.85	23.50	-12	9,303	-0.13%
2020/11/27	5	23.00	15	22.95	22.95	-10	8,903	-0.11%
2020/11/26	0	0.00	2	22.80	22.80	-2	8,808	-0.02%
2020/11/25	9	22.86	4	22.78	22.75	5	8,779	0.06%
2020/11/24	2	22.70	3	22.50	22.65	-1	8,602	-0.01%
2020/11/23	10	22.60	1	22.50	22.60	9	8,485	0.11%
2020/11/20	1	21.95	2	22.00	21.90	-1	8,305	-0.01%
2020/11/19	0	0.00	5	22.01	21.50	-5	8,265	-0.06%
2020/11/18	0	0.00	7.5	21.60	21.70	-7.5	8,107	-0.09%
2020/11/17	1	21.45	35	21.37	21.50	-34	8,033	-0.42%
2020/11/16	0	0.00	20.5	21.10	21.35	-20.5	7,940	-0.26%
2020/11/13	22	20.44	35	20.35	20.70	-13	7,761	-0.17%
2020/11/12	6	20.40	28	20.94	20.50	-22	7,722	-0.28%
2020/11/11	0	0.00	8	19.62	19.80	-8	7,174	-0.11%
2020/11/10	1	19.55	3	19.50	19.35	-2	7,118	-0.03%
2020/11/03	2	19.20	1	19.15	19.05	1	7,165	0.01%
2020/10/27	2	19.33	0	0.00	19.40	2	7,327	0.03%
2020/10/26	0	0.00	3	19.30	19.40	-3	7,310	-0.04%
2020/10/22	0	0.00	3	19.05	19.25	-3	7,311	-0.04%
2020/10/14	0	0.00	2.3	18.84	18.80	-2.3	7,667	-0.03%
2020/10/08	0	0.00	5	19.20	19.20	-5	7,606	-0.07%
2020/10/06	10	18.65	6.3	18.75	18.75	3.7	7,555	0.05%
2020/09/30	10	18.35	10	18.40	18.50	0	7,606	0.00%
2020/09/29	0	0.00	5	18.35	18.30	-5	7,637	-0.07%
2020/09/28	10	18.50	0	0.00	18.45	10	7,706	0.13%
2020/09/25	5	17.85	5	17.95	18.10	0	7,742	0.00%
2020/09/24	6	18.55	5	18.70	18.35	1	7,678	0.01%
2020/09/23	10	19.20	0	0.00	18.90	10	7,626	0.13%
2020/09/21	3	19.57	0.8	19.55	19.55	2.2	7,563	0.03%
2020/09/18	1	19.65	0	0.00	19.60	1	7,548	0.01%
2020/09/16	5	19.50	6	19.84	20.00	-1	7,555	-0.01%
2020/09/11	5	19.30	0	0.00	19.30	5	7,345	0.07%
2020/09/10	6	19.63	0	0.00	19.50	6	7,280	0.08%
2020/09/09	11	19.62	5	19.60	19.80	6	7,207	0.08%
2020/09/08	4	19.94	1	19.90	19.90	3	7,137	0.04%
2020/09/07	3	20.50	17	20.74	20.20	-14	6,994	-0.20%
2020/09/04	3	19.43	20	19.93	20.00	-17	6,565	-0.26%
2020/09/03	10	19.01	3	19.13	19.30	7	5,979	0.12%
2020/09/02	1	18.70	0	0.00	18.60	1	5,798	0.02%
2020/08/28	1	18.70	1	18.70	18.70	0	5,904	0.00%
2020/08/27	10	18.87	0	0.00	18.70	10	6,005	0.17%
2020/08/25	6	19.29	6	19.36	18.95	0	5,909	0.00%
2020/08/24	1	19.15	1.6	19.20	19.15	-0.6	5,801	-0.01%
2020/08/20	6	18.68	2	18.10	18.20	4	5,652	0.07%
2020/08/19	1	19.30	5	18.89	19.30	-4	5,462	-0.07%
2020/08/18	20	18.80	6	19.12	18.75	14	5,268	0.27%
2020/08/17	7	18.66	0	0.00	18.70	7	5,065	0.14%
2020/08/14	1	18.25	1.2	18.22	18.15	-0.2	4,977	0.00%
2020/08/13	1	17.95	2	18.05	18.00	-1	5,006	-0.02%
2020/08/12	3	18.00	0	0.00	18.00	3	5,027	0.06%
2020/08/11	11	18.35	8	17.90	18.05	3	5,041	0.06%
2020/08/10	0	0.00	111	18.29	18.25	-111	5,027	-2.21%	大賣/鉅額交易
2020/08/07	5	17.70	0.2	17.60	17.60	4.8	4,942	0.10%
2020/08/06	2	17.90	1	17.75	17.80	1	4,965	0.02%
2020/08/05	1	17.50	14	17.51	17.65	-13	4,973	-0.26%
2020/08/03	4	16.75	10	16.75	16.95	-6	5,173	-0.12%
2020/07/30	0	0.00	0	16.85	16.90	0	5,293	0.00%
2020/07/28	3	16.68	0	0.00	16.50	3	5,586	0.05%
2020/07/27	46	16.91	2	16.90	16.75	44	5,688	0.77%
2020/07/24	0	0.00	4	17.44	17.25	-4	5,665	-0.07%
2020/07/23	3	17.80	0	0.00	17.75	3	5,690	0.05%
2020/07/22	0	0.00	2	18.53	18.55	-2	5,680	-0.04%
2020/07/21	9	18.44	0	0.00	18.35	9	5,608	0.16%
2020/07/17	0	0.00	1	18.40	18.30	-1	5,601	-0.02%
2020/07/16	0	0.00	2	18.35	18.35	-2	5,670	-0.04%
2020/07/14	0	0.00	8	18.35	18.30	-8	5,791	-0.14%
2020/07/13	2	18.55	2	18.55	18.50	0	5,858	0.00%
2020/07/10	7	18.41	0	0.00	18.25	7	5,942	0.12%
2020/07/08	18	18.74	0	0.00	18.75	18	5,935	0.30%
2020/07/07	37	18.74	8	18.65	18.60	29	5,920	0.49%
2020/07/06	4	18.45	3	18.43	18.55	1	5,935	0.02%
2020/07/03	58	18.04	0	0.00	18.00	58	5,996	0.97%
2020/07/02	0	0.00	10	17.90	17.95	-10	6,069	-0.16%
2020/07/01	0	0.00	1	17.90	17.80	-1	6,100	-0.02%
2020/06/29	10	17.65	0	0.00	17.65	10	6,280	0.16%
2020/06/24	0	0.00	11	17.89	17.90	-11	6,292	-0.17%
2020/06/23	0	0.00	10	17.65	17.65	-10	6,292	-0.16%
2020/06/22	0	0.00	5	17.55	17.60	-5	6,337	-0.08%
2020/06/19	1	17.50	0	0.00	17.40	1	6,371	0.02%
2020/06/18	10	17.45	3	17.55	17.35	7	6,368	0.11%
2020/06/17	0	0.00	72	17.55	17.45	-72	6,375	-1.13%
2020/06/16	2	17.45	32.5	17.50	17.50	-30.5	6,477	-0.47%
2020/06/15	0	0.00	66	17.37	17.20	-66	6,663	-0.99%
2020/06/12	3	17.13	35	17.10	17.35	-32	6,710	-0.48%
2020/06/11	0	0.00	8	17.93	17.40	-8	6,715	-0.12%
2020/06/10	5	18.10	23	18.16	18.05	-18	6,679	-0.27%
2020/06/09	2	17.63	0	0.00	17.70	2	6,669	0.03%
2020/06/08	22	17.48	72	17.64	17.75	-50	6,723	-0.74%
2020/06/05	5	17.40	44	17.44	17.35	-39	6,654	-0.59%
2020/06/04	3	17.27	5	17.25	17.30	-2	6,701	-0.03%
2020/06/03	0	0.00	67.1	17.11	17.20	-67.1	6,726	-1.00%
2020/06/02	0	0.00	40	16.85	16.85	-40	6,604	-0.61%
2020/05/29	0	0.00	37	16.70	16.60	-37	6,587	-0.56%
2020/05/28	0	0.00	15	16.68	16.65	-15	6,605	-0.23%
2020/05/26	0	0.00	1	16.55	16.60	-1	6,729	-0.01%
2020/05/21	1	16.90	2	16.90	16.85	-1	6,809	-0.01%
2020/05/20	1	16.60	2	16.75	16.80	-1	6,766	-0.01%
2020/05/19	0	0.00	1	16.35	16.45	-1	6,704	-0.01%
2020/05/18	2	16.15	0	0.00	16.10	2	6,684	0.03%
2020/05/15	11	16.31	0	0.00	16.25	11	6,657	0.17%
2020/05/12	2	16.70	0	0.00	16.70	2	6,518	0.03%
2020/05/11	11	16.75	1	16.75	16.65	10	6,488	0.15%
2020/05/08	14	16.85	2	16.70	16.60	12	6,413	0.19%
2020/05/07	25	17.11	5	17.12	17.05	20	6,207	0.32%
2020/05/06	15	16.75	2	16.65	16.80	13	6,148	0.21%
2020/05/05	2	17.20	20	16.90	17.15	-18	6,083	-0.30%
2020/05/04	23	16.67	0	0.00	16.65	23	5,930	0.39%
2020/04/30	3	16.97	0	0.00	16.95	3	5,868	0.05%
2020/04/29	0	0.00	3.4	16.65	16.65	-3.4	5,794	-0.06%
2020/04/28	5	16.35	0	0.00	16.50	5	5,825	0.09%
2020/04/27	0	0.00	5	16.00	16.30	-5	5,954	-0.08%
2020/04/24	5	15.98	30	15.90	15.85	-25	5,913	-0.42%
2020/04/23	5	15.85	6	15.85	16.05	-1	5,906	-0.02%
2020/04/22	0	0.00	20	15.46	15.65	-20	5,840	-0.34%
2020/04/21	5	16.15	0	0.00	15.70	5	5,827	0.09%
2020/04/17	5	16.41	30	16.55	16.35	-25	5,771	-0.43%
2020/04/16	4	16.50	0	0.00	16.50	4	5,703	0.07%
2020/04/15	0	0.00	5	16.93	16.75	-5	5,658	-0.09%
2020/04/14	9	16.42	2	16.45	16.50	7	5,599	0.13%
2020/04/10	25	16.10	0	0.00	16.20	25	5,589	0.45%
2020/04/09	0	0.00	2	16.00	16.10	-2	5,586	-0.04%
2020/04/08	8	15.70	4	16.11	16.10	4	5,506	0.07%
2020/04/07	2	15.45	5	15.55	15.45	-3	5,353	-0.06%
2020/04/06	31	15.35	1	15.60	15.40	30	5,288	0.57%
2020/04/01	3	15.40	12	15.29	15.45	-9	5,270	-0.17%
2020/03/31	2	15.00	0	0.00	14.80	2	5,177	0.04%
2020/03/27	0	0.00	30	15.10	15.10	-30	5,654	-0.53%
2020/03/26	32	14.84	2	15.15	14.85	30	5,954	0.50%
2020/03/25	1	14.95	42	15.09	14.90	-41	6,268	-0.65%
2020/03/24	56	14.36	20	14.35	14.35	36	6,298	0.57%
2020/03/23	10	13.90	13	13.85	13.85	-3	6,358	-0.05%
2020/03/20	1	13.90	24	14.30	14.25	-23	6,392	-0.36%
2020/03/19	306	13.50	0	0.00	13.50	306	6,331	4.83%	大買/鉅額交易
2020/03/17	56	15.26	10	15.45	15.30	46	6,267	0.73%
2020/03/16	87	16.05	1	16.15	15.85	86	6,256	1.37%
2020/03/13	13	15.60	0	0.00	16.00	13	6,253	0.21%
2020/03/12	5	17.15	0	0.00	17.10	5	6,174	0.08%
2020/03/11	5	18.25	0	0.00	18.05	5	6,082	0.08%
2020/03/10	4	17.86	0	0.00	18.15	4	6,105	0.07%
2020/03/09	30	18.27	0	0.00	18.15	30	6,020	0.50%
2020/03/06	0	0.00	6	18.80	18.80	-6	5,927	-0.10%
2020/03/05	1	19.10	0	0.00	19.00	1	5,997	0.02%
2020/03/04	0	0.00	0.7	18.85	18.90	-0.7	6,001	-0.01%
2020/03/03	7	18.82	0	0.00	18.85	7	6,021	0.12%
2020/02/25	2	19.45	0	0.00	19.35	2	5,904	0.03%
2020/02/20	0	0.00	1	20.00	19.90	-1	5,884	-0.02%
2020/02/19	5	19.90	0	0.00	19.85	5	5,881	0.09%
2020/02/18	1	19.95	2	19.90	19.85	-1	5,903	-0.02%
2020/02/17	0	0.00	40	19.95	19.95	-40	5,946	-0.67%
2020/02/13	1	20.10	1	20.20	20.10	0	6,042	0.00%
2020/02/12	0	0.00	2	20.00	20.10	-2	6,196	-0.03%
2020/02/11	1	20.00	0	0.00	19.95	1	6,277	0.02%
2020/02/10	150	19.82	5	20.00	20.00	145	6,305	2.30%	大買/鉅額交易
2020/02/07	0	0.00	17	20.05	20.05	-17	6,399	-0.27%
2020/02/06	10	20.15	0	0.00	20.20	10	6,417	0.16%
2020/02/05	2	19.95	20	20.10	20.05	-18	6,458	-0.28%
2020/02/03	11	19.51	6	19.75	19.80	5	6,589	0.08%
2020/01/30	10	20.35	220	20.22	19.75	-210	6,841	-3.07%	大賣/鉅額交易
2020/01/20	1	21.55	160	21.55	21.55	-159	6,660	-2.39%	大賣/鉅額交易
2020/01/17	0	0.00	1	21.50	21.50	-1	6,722	-0.01%
2020/01/15	8	21.29	11	21.38	21.25	-3	6,894	-0.04%
2020/01/09	0	0.00	1	21.05	20.90	-1	7,312	-0.01%
2020/01/08	1	20.60	0	0.00	20.60	1	7,389	0.01%
2020/01/07	1	20.90	0	0.00	20.85	1	7,445	0.01%
2020/01/06	13	21.03	0	0.00	20.90	13	7,478	0.17%
2019/12/31	20	21.28	0	0.00	21.30	20	7,672	0.26%
2019/12/30	3	21.35	0	0.00	21.20	3	7,839	0.04%
2019/12/27	10	21.35	0	0.00	21.35	10	7,843	0.13%
2019/12/25	0	0.00	40	21.61	21.65	-40	8,196	-0.49%
2019/12/24	0	0.00	10	21.23	21.45	-10	8,159	-0.12%
2019/12/23	2	21.10	2	21.20	20.85	0	8,026	0.00%
2019/12/20	1	20.80	5	21.10	20.80	-4	7,671	-0.05%
2019/12/19	26	20.82	2	20.85	20.80	24	7,354	0.33%
2019/12/18	14	20.99	0	0.00	21.00	14	7,373	0.19%
2019/12/17	8	21.18	0	0.00	21.10	8	7,370	0.11%
2019/12/16	12	21.20	5.6	21.23	21.15	6.4	7,328	0.09%
2019/12/13	9	21.04	0	0.00	21.10	9	7,297	0.12%
2019/12/12	21	21.10	0	0.00	21.10	21	7,341	0.29%
2019/12/11	5	21.30	0	0.00	21.20	5	7,241	0.07%
2019/12/10	1	21.40	3	21.50	21.40	-2	7,221	-0.03%
2019/12/09	17	21.64	0	0.00	21.35	17	7,202	0.24%
2019/12/06	6	21.73	2	21.75	21.70	4	7,219	0.06%
2019/12/05	12	21.77	2	21.80	21.75	10	7,309	0.14%
2019/12/04	2	21.85	0	0.00	21.85	2	7,393	0.03%
2019/12/02	6	21.81	0	0.00	21.65	6	8,280	0.07%
2019/11/29	2	22.15	0	0.00	22.10	2	8,292	0.02%
2019/11/27	0	0.00	30	22.25	22.30	-30	8,679	-0.35%
2019/11/26	5	22.20	0	0.00	22.00	5	8,680	0.06%
2019/11/25	8	22.18	0	0.00	22.15	8	8,632	0.09%
2019/11/22	3	22.15	0	0.00	22.25	3	8,612	0.03%
2019/11/21	15	22.27	0	0.00	22.15	15	8,599	0.17%
2019/11/20	20	22.35	0	0.00	22.40	20	8,563	0.23%
2019/11/18	5	22.25	0	0.00	22.50	5	8,578	0.06%
2019/11/15	4	22.33	0	0.00	22.25	4	8,560	0.05%
2019/11/14	2	22.80	5.1	22.60	22.50	-3.1	8,548	-0.04%
2019/11/11	35	22.39	2	22.13	22.10	33	8,476	0.39%
2019/11/08	13	22.77	1	22.70	22.65	12	8,352	0.14%
2019/11/07	2	22.95	0	0.00	23.05	2	8,316	0.02%
2019/11/06	0	0.00	1	23.05	23.00	-1	8,306	-0.01%
2019/11/05	41	22.85	2	22.85	22.85	39	8,183	0.48%
2019/11/01	5	22.90	0	0.00	22.90	5	8,104	0.06%
2019/10/31	2	22.80	5	23.00	22.85	-3	8,034	-0.04%
2019/10/30	13	23.01	25	22.98	22.80	-12	7,919	-0.15%
2019/10/29	9	22.53	5	22.55	22.40	4	7,622	0.05%
2019/10/25	5	22.50	6	22.75	22.40	-1	7,571	-0.01%
2019/10/23	2	22.80	14	22.72	22.75	-12	7,436	-0.16%
2019/10/22	13	22.67	30.5	22.60	22.60	-17.5	7,373	-0.24%
2019/10/21	0	0.00	4	22.35	22.35	-4	7,249	-0.06%
2019/10/18	5	21.75	5	22.05	22.05	0	7,227	0.00%
2019/10/16	12	21.55	0	0.00	21.75	12	7,084	0.17%
2019/10/15	2	21.75	0	0.00	21.75	2	7,075	0.03%
2019/10/09	0	0.00	24	21.98	22.05	-24	7,029	-0.34%
2019/10/08	11	21.91	0	0.00	21.90	11	7,016	0.16%
2019/10/04	1	22.10	3	22.00	22.10	-2	6,860	-0.03%
2019/10/03	1	21.70	1	21.70	21.75	0	6,664	0.00%
2019/10/02	0	0.00	3	21.90	21.90	-3	6,633	-0.05%
2019/09/25	22	21.30	0	0.00	21.30	22	5,841	0.38%
2019/09/24	0	0.00	2.3	21.37	21.25	-2.3	5,835	-0.04%
2019/09/23	10	21.35	11	21.39	21.40	-1	5,758	-0.02%
2019/09/20	6	20.96	10	21.05	21.10	-4	5,663	-0.07%
2019/09/18	1	21.15	0	0.00	21.05	1	5,574	0.02%
2019/09/17	5	20.75	0	0.00	21.15	5	5,555	0.09%
2019/09/16	0	0.00	29	21.14	21.05	-29	5,469	-0.53%
2019/09/12	5	21.30	0	0.00	21.15	5	5,411	0.09%
2019/09/11	0	0.00	0	21.20	21.30	0	5,403	0.00%
2019/09/10	0	0.00	2	21.15	21.15	-2	5,377	-0.04%
2019/09/09	2	21.65	2	21.55	21.40	0	5,311	0.00%
2019/09/06	0	0.00	4	21.30	21.35	-4	5,345	-0.07%
2019/09/05	5	21.72	8	21.36	21.20	-3	5,352	-0.06%
2019/09/04	6	21.32	32	21.35	21.50	-26	4,988	-0.52%
2019/09/03	0	0.00	1	20.50	20.35	-1	4,596	-0.02%
2019/09/02	0	0.00	8	20.41	20.55	-8	4,536	-0.18%
2019/08/26	0	0.00	1	19.30	19.20	-1	4,195	-0.02%
2019/08/23	1	19.35	0	0.00	19.50	1	4,190	0.02%
2019/08/22	5	19.49	2	19.53	19.40	3	4,230	0.07%
2019/08/21	5	19.30	0	0.00	19.45	5	4,265	0.12%
2019/08/20	3	19.45	0	0.00	19.35	3	4,259	0.07%
2019/08/19	3	19.37	0	0.00	19.40	3	4,257	0.07%
2019/08/16	5	19.05	0	0.00	19.15	5	4,242	0.12%
2019/08/14	6	19.40	42	19.20	19.15	-36	4,182	-0.86%
2019/08/13	52	19.24	0	0.00	19.30	52	4,150	1.25%
2019/08/02	0	0.00	30	19.00	18.95	-30	4,192	-0.72%
2019/07/31	0	0.00	15.1	19.35	19.35	-15.1	4,269	-0.35%
2019/07/30	1	19.35	0	0.00	19.30	1	4,260	0.02%
2019/07/26	11	19.50	0	0.00	19.50	11	4,216	0.26%
2019/07/25	0	0.00	25.7	19.59	19.60	-25.7	4,206	-0.61%
2019/07/24	1	19.55	0	0.00	19.50	1	4,188	0.02%
2019/07/22	2	20.35	0	0.00	20.20	2	4,071	0.05%
2019/07/18	18	20.35	1	20.50	20.35	17	3,976	0.43%
2019/07/17	2	20.80	0	0.00	20.60	2	3,934	0.05%
2019/07/16	1	20.60	2	20.60	20.65	-1	3,862	-0.03%
2019/07/15	5	20.25	0	0.00	20.25	5	3,748	0.13%
2019/07/12	0	0.00	1	20.25	20.25	-1	3,768	-0.03%
2019/07/10	0	0.00	1	20.25	20.15	-1	3,725	-0.03%
2019/07/08	0	0.00	20.1	20.20	20.25	-20.1	3,738	-0.54%
2019/07/05	21	20.30	1	20.30	20.30	20	3,749	0.53%
2019/07/04	5	20.35	1	20.30	20.30	4	3,753	0.11%
2019/07/03	10	19.95	0	0.00	19.90	10	3,740	0.27%
2019/07/02	0	0.00	2	19.98	20.00	-2	3,783	-0.05%
2019/06/27	0	0.00	2	20.23	20.25	-2	3,838	-0.05%
2019/06/26	10	20.00	50	20.00	20.15	-40	3,870	-1.03%
2019/06/25	10	20.30	0	0.00	20.15	10	3,902	0.26%
2019/06/24	0	0.00	2	20.25	20.30	-2	3,891	-0.05%
2019/06/21	0	0.00	3	20.40	20.20	-3	3,905	-0.08%
2019/06/19	2	20.35	0	0.00	20.20	2	4,102	0.05%
2019/06/17	10	20.50	0	0.00	20.10	10	4,090	0.24%
2019/06/14	1	20.50	50	20.65	20.35	-49	4,075	-1.20%
2019/06/06	0	0.00	1	19.60	19.50	-1	3,832	-0.03%
2019/06/05	1	19.10	0	0.00	19.20	1	3,748	0.03%
2019/05/31	3	19.20	0	0.00	19.35	3	3,793	0.08%
2019/05/29	1	19.00	0	0.00	19.25	1	3,795	0.03%
2019/05/28	2	19.00	2	19.10	18.80	0	3,781	0.00%
2019/05/20	0	0.00	6	18.90	18.90	-6	3,846	-0.16%
2019/05/15	6	18.68	0	0.00	18.60	6	3,886	0.15%
2019/05/14	5	18.65	0	0.00	18.65	5	3,869	0.13%
2019/05/13	53	19.00	0	0.00	18.90	53	3,849	1.38%
2019/05/10	2	19.00	0	0.00	19.25	2	3,860	0.05%
2019/05/09	0	0.00	4	19.45	19.25	-4	3,880	-0.10%
2019/05/08	2	19.00	0	0.00	19.00	2	3,790	0.05%
2019/05/06	2	19.15	0	0.00	19.05	2	3,768	0.05%
2019/05/03	2	19.58	0	0.00	19.55	2	3,734	0.05%
2019/04/19	10	19.65	0	0.00	19.65	10	3,765	0.27%
2019/04/16	1	19.65	0	0.00	19.70	1	3,777	0.03%
2019/04/09	10	19.95	0	0.00	19.90	10	3,886	0.26%
2019/04/08	4	20.05	0	0.00	19.90	4	3,890	0.10%
2019/04/02	0	0.00	2	19.70	19.60	-2	3,911	-0.05%
2019/04/01	0	0.00	4.6	19.69	19.60	-4.6	3,929	-0.12%
2019/03/29	0	0.00	1	19.60	19.75	-1	3,858	-0.03%
2019/03/25	5	19.80	0	0.00	19.80	5	3,809	0.13%
2019/03/22	60	20.00	5	19.94	20.00	55	3,785	1.45%
2019/03/21	10	20.80	0	0.00	20.60	10	3,597	0.28%
2019/03/20	10	20.65	0	0.00	20.65	10	3,614	0.28%
2019/03/18	12	20.75	3	20.78	20.70	9	3,707	0.24%
2019/03/13	0	0.00	5	20.00	19.95	-5	3,588	-0.14%
2019/03/11	0	0.00	5	19.95	19.90	-5	3,625	-0.14%
2019/03/07	3	19.85	0	0.00	19.85	3	3,679	0.08%
2019/03/06	1	20.10	0	0.00	20.15	1	3,658	0.03%
2019/02/27	0	0.00	3	20.05	19.90	-3	3,579	-0.08%
2019/02/26	0	0.00	2	19.95	20.00	-2	3,544	-0.06%
2019/02/22	3	19.80	4	19.80	19.75	-1	3,472	-0.03%
2019/02/21	1	19.85	2	19.85	19.85	-1	3,450	-0.03%
2019/02/15	1	19.70	0	0.00	19.70	1	3,372	0.03%
2019/02/14	11	19.45	0	0.00	19.45	11	3,306	0.33%
2019/02/11	0	0.00	5	19.35	19.40	-5	3,373	-0.15%
2019/01/25	20	19.90	0	0.00	19.85	20	3,266	0.61%
2019/01/22	0	0.00	2	19.95	19.90	-2	3,246	-0.06%
2019/01/21	4	20.05	0	0.00	20.10	4	3,259	0.12%
2019/01/17	5	20.05	0	0.00	19.90	5	3,282	0.15%
2019/01/11	0	0.00	3	19.90	19.95	-3	3,365	-0.09%
2019/01/10	4	19.85	0	0.00	20.00	4	3,398	0.12%
2019/01/09	5	20.20	0	0.00	20.00	5	3,411	0.15%
2019/01/02	1	19.90	0	0.00	19.70	1	3,450	0.03%
2018/12/28	3	19.85	1	19.80	19.70	2	3,474	0.06%
2018/12/26	0	0.00	5	19.90	19.85	-5	3,513	-0.14%
2018/12/14	1	19.50	0	0.00	19.50	1	3,368	0.03%
2018/12/12	0	0.00	0.1	19.50	19.55	-0.1	3,338	0.00%
2018/12/03	0	0.00	5	19.35	19.30	-5	3,348	-0.15%
2018/11/30	5	19.05	0	0.00	19.00	5	3,335	0.15%
2018/11/28	0	0.00	0.2	18.75	18.85	-0.2	3,292	-0.01%
2018/11/06	0	0.00	10	18.05	18.05	-10	3,786	-0.26%
2018/10/26	12	17.37	0	0.00	17.20	12	4,623	0.26%
2018/10/25	0	0.00	5	17.30	17.35	-5	5,222	-0.10%
2018/10/24	3	17.75	0	0.00	17.75	3	5,384	0.06%
2018/10/23	1	18.25	0	0.00	18.10	1	5,466	0.02%
2018/10/22	5	17.85	0	0.00	18.00	5	5,463	0.09%
2018/10/17	0	0.00	10	18.05	18.10	-10	5,805	-0.17%
2018/10/16	0	0.00	10	17.60	17.70	-10	5,789	-0.17%
2018/10/15	2	17.40	0	0.00	17.40	2	5,856	0.03%
2018/10/12	6	17.35	8	17.69	17.85	-2	5,879	-0.03%
2018/10/11	25	17.54	10	17.49	17.45	15	5,883	0.25%
2018/10/09	0	0.00	1	19.30	19.20	-1	5,805	-0.02%
2018/09/21	0	0.00	1	19.95	19.90	-1	6,355	-0.02%
2018/09/19	0.9	19.95	0	0.00	19.95	0.9	6,437	0.01%
2018/09/18	0	0.00	15	20.00	19.95	-15	6,481	-0.23%
2018/09/10	0	0.00	15	19.54	19.45	-15	6,810	-0.22%
2018/09/04	0.1	20.75	0	0.00	20.75	0.1	6,926	0.00%
2018/08/31	10	20.83	16.4	20.80	20.90	-6.4	7,403	-0.09%
2018/08/30	5	20.95	0	0.00	20.85	5	7,708	0.06%
2018/08/28	2	20.75	0.3	21.00	20.90	1.7	7,749	0.02%
2018/08/27	4	20.60	0	0.00	20.65	4	7,811	0.05%
2018/08/22	2	20.55	0	0.00	20.50	2	8,001	0.02%
2018/08/21	2	20.35	0	0.00	20.35	2	8,017	0.02%
2018/08/17	2	20.70	0	0.00	20.50	2	8,048	0.02%
2018/08/16	6	20.38	0	0.00	20.40	6	8,037	0.07%
2018/08/14	5	20.97	0	0.00	20.95	5	7,954	0.06%
2018/08/13	25	20.73	11	20.70	20.60	14	7,997	0.18%
2018/08/10	1	21.25	0	0.00	21.15	1	7,936	0.01%
2018/08/09	1	21.50	0	0.00	21.45	1	7,860	0.01%
2018/08/08	20	21.72	2	21.75	21.70	18	7,842	0.23%
2018/08/07	0	0.00	5	21.91	21.95	-5	7,816	-0.06%
2018/08/06	0	0.00	7	21.77	21.85	-7	7,815	-0.09%
2018/08/03	1	21.85	0	0.00	21.70	1	7,859	0.01%
2018/08/02	118	21.96	15	21.85	21.70	103	7,861	1.31%	大買/鉅額交易
2018/08/01	0	0.00	92	23.01	23.30	-92	7,523	-1.22%
2018/07/31	0	0.00	13	22.77	22.80	-13	7,009	-0.19%
2018/07/30	12	22.70	0	0.00	22.75	12	6,862	0.17%
2018/07/27	1	22.65	0	0.00	22.60	1	6,766	0.01%
2018/07/26	2	22.43	10	22.45	22.45	-8	6,736	-0.12%
2018/07/25	89	22.74	56.2	22.60	22.65	32.8	6,736	0.49%
2018/07/23	0	0.00	1	22.25	22.20	-1	9,777	-0.01%
2018/07/20	1	22.10	1	22.35	22.15	0	9,895	0.00%
2018/07/19	3	22.32	0	0.00	22.15	3	10,034	0.03%
2018/07/18	0	0.00	10	22.25	22.30	-10	10,302	-0.10%
2018/07/17	0	0.00	1.4	22.16	22.10	-1.4	10,867	-0.01%
2018/07/16	10	22.15	0	0.00	22.10	10	10,931	0.09%
2018/07/13	6	22.11	0	0.00	22.15	6	11,022	0.05%
2018/07/12	5	22.05	6	22.11	22.15	-1	11,147	-0.01%
2018/07/11	0	0.00	6	21.75	21.75	-6	11,052	-0.05%
2018/07/10	0	0.00	1	21.60	21.75	-1	11,074	-0.01%
2018/07/09	0	0.00	1	21.70	21.55	-1	11,088	-0.01%
2018/06/27	10	21.45	0	0.00	21.40	10	11,448	0.09%
2018/06/26	2	21.40	2	21.40	21.40	0	11,409	0.00%
2018/06/22	10	21.60	1	21.50	21.40	9	11,490	0.08%
2018/06/15	1	21.35	0	0.00	21.30	1	11,565	0.01%
2018/06/14	1	21.40	0	0.00	21.30	1	11,523	0.01%
2018/06/12	10	21.90	20	21.95	21.90	-10	11,555	-0.09%
2018/06/11	1	22.05	4	21.88	21.80	-3	11,551	-0.03%
2018/06/08	22	22.70	2	22.20	21.95	20	11,597	0.17%
2018/06/07	2	21.83	26	21.99	22.15	-24	11,345	-0.21%
2018/06/06	2	21.45	0	0.00	21.45	2	11,122	0.02%
2018/06/04	3	21.50	0	0.00	21.40	3	11,551	0.03%
2018/06/01	0	0.00	5	21.35	21.35	-5	11,469	-0.04%
2018/05/29	0	0.00	2	21.05	21.00	-2	11,315	-0.02%
2018/05/28	3	20.90	0.1	20.85	20.95	2.9	11,309	0.03%
2018/05/25	10	20.85	2.2	20.89	20.80	7.8	11,282	0.07%
2018/05/23	30	20.85	0	0.00	20.85	30	11,275	0.27%
2018/05/17	2	20.90	1	20.80	20.75	1	11,196	0.01%
2018/05/16	4	20.75	0	0.00	20.65	4	11,206	0.04%
2018/05/15	0	0.00	1	20.65	20.70	-1	11,224	-0.01%
2018/05/10	1	20.75	10	20.70	20.65	-9	11,392	-0.08%
2018/05/09	10	20.60	10	20.60	20.60	0	11,322	0.00%
2018/05/08	10	20.65	0	0.00	20.55	10	11,310	0.09%
2018/05/07	0	0.00	1	20.25	20.20	-1	11,311	-0.01%
2018/05/03	1	20.10	0	0.00	20.10	1	11,354	0.01%
2018/05/02	2	20.35	0	0.00	20.30	2	11,346	0.02%
2018/04/30	2	20.10	5	20.00	20.45	-3	11,335	-0.03%
2018/04/27	14	19.82	20	19.73	19.75	-6	11,229	-0.05%
2018/04/26	10	21.00	30	20.95	20.90	-20	8,312	-0.24%
2018/04/25	10	21.15	1	21.55	21.20	9	8,205	0.11%
2018/04/24	20	21.58	0	0.00	21.45	20	8,036	0.25%
2018/04/23	9	22.28	24	22.24	22.25	-15	7,778	-0.19%
2018/04/20	0	0.00	10	21.85	21.80	-10	7,240	-0.14%
2018/04/18	0	0.00	31	21.51	21.60	-31	7,065	-0.44%
2018/04/16	3	21.00	2	21.10	20.95	1	6,880	0.01%
2018/04/13	12	21.08	0	0.00	21.05	12	6,886	0.17%
2018/04/11	5	21.30	0	0.00	21.25	5	6,949	0.07%
2018/04/03	11	21.60	6.6	21.60	21.55	4.4	6,787	0.06%
2018/04/02	0	0.00	10	21.85	21.80	-10	6,768	-0.15%
2018/03/31	10	22.10	10	21.95	22.00	0	6,726	0.00%
2018/03/30	0	0.00	20	21.83	21.80	-20	6,586	-0.30%
2018/03/29	5	21.55	0	0.00	21.60	5	6,540	0.08%
2018/03/28	5	21.60	5	21.55	21.55	0	6,540	0.00%
2018/03/27	0	0.00	5	21.70	21.80	-5	6,506	-0.08%
2018/03/26	20	21.25	0	0.00	21.25	20	6,364	0.31%
2018/03/23	15	20.72	0	0.00	20.80	15	6,321	0.24%
2018/03/21	15	21.60	2	21.65	21.50	13	6,384	0.20%
2018/03/20	10	21.60	0	0.00	21.80	10	6,810	0.15%
2018/03/19	3	21.53	0	0.00	21.55	3	6,980	0.04%
2018/03/16	0	0.00	10	21.60	21.35	-10	6,985	-0.14%
2018/03/15	0	0.00	10	21.80	21.75	-10	7,024	-0.14%
2018/03/14	20	22.00	0	0.00	21.90	20	7,036	0.28%
2018/03/13	0	0.00	3	21.95	21.95	-3	7,017	-0.04%
2018/03/09	5	21.60	11	21.44	21.60	-6	6,940	-0.09%
2018/03/08	30	21.67	0	0.00	21.65	30	6,837	0.44%
2018/03/07	0	0.00	0.4	20.20	20.25	-0.4	6,517	-0.01%
2018/03/06	0	0.00	10	20.40	20.40	-10	6,755	-0.15%
2018/02/26	3	20.30	0	0.00	20.30	3	7,645	0.04%
2018/02/23	0	0.00	3	20.28	20.30	-3	7,736	-0.04%
2018/02/12	0	0.00	45	19.96	19.95	-45	7,825	-0.58%
2018/02/06	52	19.59	1	19.55	19.55	51	7,895	0.65%
2018/02/05	3	20.75	0	0.00	20.90	3	7,766	0.04%
2018/02/02	10	21.20	0	0.00	21.20	10	7,855	0.13%
2018/02/01	0	0.00	10	21.20	21.25	-10	7,992	-0.13%
2018/01/31	1	21.30	15	21.30	21.25	-14	8,245	-0.17%
2018/01/30	1	21.55	0	0.00	21.45	1	8,287	0.01%
2018/01/29	0	0.00	1	21.50	21.55	-1	8,237	-0.01%
2018/01/26	1	21.30	1	21.30	21.35	0	8,231	0.00%
2018/01/25	0	0.00	1	21.45	21.35	-1	8,238	-0.01%
2018/01/24	1	21.80	10	21.75	21.50	-9	8,228	-0.11%
2018/01/23	10	21.60	11	21.73	21.60	-1	8,228	-0.01%
2018/01/22	16	21.53	40	21.52	21.75	-24	8,225	-0.29%
2018/01/19	14	21.20	22	21.40	21.20	-8	8,068	-0.10%
2018/01/18	20	21.38	0	0.00	21.35	20	8,111	0.25%
2018/01/17	60	21.46	60	21.42	21.35	0	8,248	0.00%
2018/01/16	1	21.15	2.3	21.31	21.50	-1.3	8,600	-0.01%
2018/01/12	10	21.15	0	0.00	21.10	10	8,659	0.12%
2018/01/10	10	20.95	0	0.00	20.90	10	8,682	0.12%
2018/01/08	12	21.30	0	0.00	21.30	12	8,784	0.14%
2018/01/05	10	21.50	0	0.00	21.30	10	8,811	0.11%
2018/01/04	4	21.43	20	21.45	21.60	-16	8,751	-0.18%
2018/01/03	0	0.00	40	21.40	21.40	-40	8,781	-0.46%
2018/01/02	0	0.00	2	21.30	21.45	-2	8,803	-0.02%