佳世達 (2352)-統一-新台中券商分點個股進出

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
38.10
漲跌
▼0.70
漲幅
-1.80%
成交量
8,421張
產業
上市電腦週邊類股
1115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－統一-新台中券商分點個股進出

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-新台中券商分點個股進出
統一-新台中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
2024/06/11	20.4	38.58	10	38.70	38.10	10.4	13,467	0.08%
2024/06/07	4.3	38.79	1	38.85	38.80	3.3	13,584	0.02%
2024/06/06	3	39.25	5	39.20	39.20	-2	13,774	-0.01%
2024/06/05	3.4	39.85	571	39.60	39.40	-567.6	13,835	-4.10%	大賣/鉅額交易
2024/06/04	1	39.90	10	40.35	40.05	-9	13,897	-0.06%
2024/06/03	2	40.80	2	40.45	40.25	0	14,064	0.00%
2024/05/31	4	39.93	1	40.25	39.65	3	14,240	0.02%
2024/05/30	2	40.23	0	0.00	40.35	2	14,088	0.01%
2024/05/29	554	40.99	24	40.96	40.80	530	13,999	3.79%	大買/鉅額交易
2024/05/28	1	40.25	1	40.35	40.25	0	13,766	0.00%
2024/05/27	65.1	40.51	26	40.66	40.00	39.1	13,725	0.28%
2024/05/24	8	39.53	9	39.57	39.60	-1	13,345	-0.01%
2024/05/23	4	39.59	0	0.00	39.40	4	13,214	0.03%
2024/05/22	2.1	39.72	3	40.20	40.20	-0.9	12,983	-0.01%
2024/05/21	1	39.25	9	39.48	39.90	-8	12,769	-0.06%
2024/05/20	16	38.32	31	38.87	38.95	-15	12,733	-0.12%
2024/05/17	17.1	38.83	9	39.17	38.70	8.1	12,342	0.07%
2024/05/16	11	39.05	3	39.18	39.10	8	12,161	0.07%
2024/05/15	9	39.31	0	0.00	39.25	9	12,262	0.07%
2024/05/14	11	39.95	0	0.00	39.90	11	12,357	0.09%
2024/05/13	4	40.10	0	0.00	40.20	4	12,378	0.03%
2024/05/10	2	39.75	2	40.45	40.40	0	12,507	0.00%
2024/05/09	5	40.15	13	40.14	40.00	-8	12,404	-0.06%
2024/05/08	4	39.61	0	0.00	39.60	4	12,444	0.03%
2024/05/07	4	39.83	2	40.15	40.40	2	12,360	0.02%
2024/05/06	7.1	40.25	12	40.43	40.30	-4.9	12,394	-0.04%
2024/05/03	3	41.30	8	42.06	41.25	-5	12,220	-0.04%
2024/05/02	12.1	41.35	0	0.00	41.40	12.1	12,107	0.10%
2024/04/26	0	0.00	15	41.52	41.60	-15	12,303	-0.12%
2024/04/25	2.1	41.36	7	41.37	41.35	-4.9	12,331	-0.04%
2024/04/24	6	41.90	0	0.00	41.80	6	12,374	0.05%
2024/04/23	0	0.00	1	41.50	41.55	-1	12,446	-0.01%
2024/04/22	2	41.10	13	41.40	41.10	-11	12,461	-0.09%
2024/04/19	4.1	40.72	18	40.64	40.50	-13.9	12,394	-0.11%
2024/04/18	4	40.96	11	40.98	41.05	-7	12,211	-0.06%
2024/04/17	6.1	41.09	7	41.35	41.20	-0.9	12,172	-0.01%
2024/04/16	3.6	41.36	1	40.85	40.70	2.6	12,247	0.02%
2024/04/15	5.1	41.95	9	42.10	42.10	-3.9	12,390	-0.03%
2024/04/12	13.1	42.63	1	42.50	42.40	12.1	12,451	0.10%
2024/04/11	0.1	43.05	0	0.00	43.05	0.1	12,671	0.00%
2024/04/10	5	43.21	1	43.50	43.15	4	13,092	0.03%
2024/04/09	1.2	43.08	10	43.13	43.05	-8.8	13,384	-0.07%
2024/04/08	3	43.28	2	43.30	43.40	1	13,817	0.01%
2024/04/03	3.1	42.82	0	0.00	43.25	3.1	14,777	0.02%
2024/04/02	5.1	43.14	9	43.21	43.10	-3.9	14,836	-0.03%
2024/04/01	35	44.18	1	43.60	43.55	34	14,853	0.23%
2024/03/29	11	44.74	44	44.77	44.65	-33	14,720	-0.22%
2024/03/28	5	44.60	3	44.85	44.85	2	14,275	0.01%
2024/03/27	22	44.56	4	44.66	44.75	18	14,148	0.13%
2024/03/26	6	44.14	3	44.28	44.05	3	14,105	0.02%
2024/03/25	15	44.45	5	44.70	44.45	10	14,035	0.07%
2024/03/22	5	44.40	2	44.50	44.45	3	13,992	0.02%
2024/03/21	7	43.66	7	43.83	44.05	0	13,803	0.00%
2024/03/20	20.2	43.90	8	44.41	43.25	12.2	13,642	0.09%
2024/03/19	4	43.78	21	43.61	43.70	-17	13,258	-0.13%
2024/03/18	5.3	42.40	6	42.60	42.55	-0.7	12,854	-0.01%
2024/03/15	7	43.14	1.4	43.91	42.55	5.6	12,639	0.04%
2024/03/14	12	43.60	2	43.70	43.70	10	12,350	0.08%
2024/03/13	7	43.87	9	44.11	43.80	-2	12,226	-0.02%
2024/03/12	22.1	43.94	10.7	44.16	44.40	11.4	12,024	0.09%
2024/03/11	4	43.33	1	43.45	43.25	3	11,753	0.03%
2024/03/08	12.4	43.83	8	43.89	43.70	4.4	11,681	0.04%
2024/03/07	11	44.55	22	44.75	44.55	-11	11,620	-0.09%
2024/03/06	26.1	45.33	9.2	45.55	45.05	16.8	11,570	0.15%
2024/03/05	11	47.27	4.7	47.24	47.25	6.3	11,275	0.06%
2024/03/04	2	47.00	0	0.00	46.80	2	11,300	0.02%
2024/03/01	2	46.85	6	46.75	46.95	-4	11,321	-0.04%
2024/02/29	3	46.18	2	46.53	46.15	1	11,530	0.01%
2024/02/27	5	46.40	4	46.94	46.10	1	11,532	0.01%
2024/02/26	3	46.50	0	0.00	46.60	3	11,548	0.03%
2024/02/23	7.1	46.74	22	46.61	46.40	-14.9	11,657	-0.13%
2024/02/22	7	47.21	9	47.56	47.20	-2	11,735	-0.02%
2024/02/21	15	47.18	1	47.20	46.90	14	11,766	0.12%
2024/02/20	0	0.00	2	47.85	47.80	-2	11,702	-0.02%
2024/02/19	10.1	48.29	21.1	48.15	47.95	-11	11,813	-0.09%
2024/02/16	6.1	48.75	31.1	48.64	48.15	-25	11,825	-0.21%
2024/02/15	4	47.33	1	46.75	47.60	3	11,530	0.03%
2024/02/05	8	47.38	2	47.60	47.50	6	11,449	0.05%
2024/02/02	9	47.36	21.4	47.31	47.50	-12.4	11,582	-0.11%
2024/02/01	1	46.70	11	47.04	47.05	-10	11,613	-0.09%
2024/01/31	5	46.90	5	46.60	46.50	0	11,687	0.00%
2024/01/30	10	47.05	0	0.00	46.80	10	11,657	0.09%
2024/01/29	4	45.55	9.1	47.09	47.00	-5	11,656	-0.04%
2024/01/26	2	45.55	2	45.98	45.60	0	11,486	0.00%
2024/01/25	4	46.06	31	45.90	45.90	-27	11,523	-0.23%
2024/01/24	12	46.74	4	46.45	46.15	8	11,577	0.07%
2024/01/23	17	46.46	40	46.75	46.80	-23	11,619	-0.20%
2024/01/22	29	46.94	20.1	46.75	47.05	9	11,573	0.08%
2024/01/19	16	45.22	13	45.34	45.45	3	11,377	0.03%
2024/01/18	2	44.28	2	44.83	44.40	0	11,380	0.00%
2024/01/17	24	44.62	9	44.31	44.20	15	11,388	0.13%
2024/01/16	7	45.34	5	45.50	45.25	2	11,366	0.02%
2024/01/15	0	46.05	0	0.00	45.90	0	11,460	0.00%
2024/01/12	1.1	45.72	0	0.00	45.50	1.1	11,785	0.01%
2024/01/11	10	45.85	1	45.80	45.95	9	11,889	0.08%
2024/01/10	46.2	45.72	43	45.20	45.55	3.2	12,077	0.03%
2024/01/09	30.1	46.91	20	46.77	46.65	10.1	12,025	0.08%
2024/01/08	20.1	47.30	21	47.40	47.20	-0.9	11,828	-0.01%
2024/01/05	24	47.53	46	47.03	47.30	-22	11,647	-0.19%
2024/01/04	36	47.17	43.1	46.71	46.95	-7.1	11,432	-0.06%
2024/01/03	27	45.56	5	45.47	45.25	22	11,202	0.20%
2024/01/02	39	47.06	10	47.17	46.80	29	10,870	0.27%
2023/12/29	53	46.69	32.1	46.90	48.00	21	10,395	0.20%
2023/12/28	22.1	44.67	1.4	44.50	44.45	20.7	9,444	0.22%
2023/12/27	0	0.00	13.2	45.64	45.60	-13.2	9,333	-0.14%
2023/12/26	10	45.00	2	44.90	45.10	8	9,236	0.09%
2023/12/25	0	0.00	0	44.65	44.85	0	9,206	0.00%
2023/12/22	0	0.00	9	44.49	44.70	-9	9,193	-0.10%
2023/12/21	5	44.17	1	44.20	44.30	4	9,129	0.04%
2023/12/20	2	43.55	3	43.75	43.95	-1	9,035	-0.01%
2023/12/19	9	42.91	5	43.35	42.95	4	8,887	0.05%
2023/12/18	3	43.98	5	43.95	43.80	-2	8,709	-0.02%
2023/12/15	2	43.95	5	43.95	44.20	-3	8,673	-0.03%
2023/12/14	2	44.58	7	44.39	44.50	-5	8,620	-0.06%
2023/12/13	1	44.10	2	44.10	44.15	-1	8,563	-0.01%
2023/12/12	0	0.00	5	44.36	44.00	-5	8,703	-0.06%
2023/12/11	0	0.00	1	44.10	44.00	-1	8,714	-0.01%
2023/12/06	2	43.85	1	43.95	44.05	1	9,534	0.01%
2023/12/05	0	43.90	1	44.05	43.85	-1	9,553	-0.01%
2023/12/04	0.5	44.60	1	44.90	44.35	-0.5	9,565	-0.01%
2023/12/01	4	44.65	13	44.42	44.65	-9	9,562	-0.09%
2023/11/29	7	43.72	1	43.80	43.70	6	9,497	0.06%
2023/11/28	0	0.00	1	43.30	43.40	-1	9,533	-0.01%
2023/11/27	10.6	44.10	10	43.66	43.55	0.6	9,531	0.01%
2023/11/24	1	43.10	0	0.00	42.80	1	9,350	0.01%
2023/11/23	2	43.23	7	43.29	43.05	-5	9,372	-0.05%
2023/11/22	8	42.85	11.4	43.23	42.70	-3.3	9,457	-0.04%
2023/11/21	3	43.53	3	43.80	43.35	0	9,398	0.00%
2023/11/20	1	43.15	1	43.50	43.85	0	9,419	0.00%
2023/11/16	25	44.63	0	0.00	43.90	25	9,369	0.27%
2023/11/15	5	45.34	2	45.50	45.25	3	9,248	0.03%
2023/11/14	20	44.75	10	44.75	44.60	10	9,286	0.11%
2023/11/13	9	44.64	3	44.45	44.20	6	9,378	0.06%
2023/11/10	4	45.29	1	45.90	45.05	3	9,439	0.03%
2023/11/09	0	0.00	15.7	46.21	46.55	-15.7	9,392	-0.17%
2023/11/08	2	45.50	7.2	45.69	45.80	-5.2	9,369	-0.05%
2023/11/07	0	0.00	1.4	45.05	45.30	-1.4	9,362	-0.02%
2023/11/06	0	0.00	21	44.46	44.65	-21	9,541	-0.22%
2023/11/02	16	43.80	20	43.74	43.50	-4	10,171	-0.04%
2023/11/01	0	0.00	2	43.30	43.60	-2	10,662	-0.02%
2023/10/31	9	43.24	0	0.00	42.35	9	11,148	0.08%
2023/10/30	19	43.07	6	43.18	43.35	13	11,608	0.11%
2023/10/27	5	43.16	0	0.00	43.05	5	12,015	0.04%
2023/10/25	3	44.75	5	44.14	43.85	-2	12,463	-0.02%
2023/10/24	5	43.43	0	0.00	43.55	5	12,541	0.04%
2023/10/23	14	44.53	1	45.00	44.25	13	12,740	0.10%
2023/10/20	12	44.65	33	43.90	44.95	-21	12,896	-0.16%
2023/10/19	19	42.07	25	42.52	43.40	-6	12,974	-0.05%
2023/10/18	45.1	42.96	26	42.06	41.55	19.1	13,284	0.14%
2023/10/17	4	44.33	0	0.00	43.90	4	13,775	0.03%
2023/10/16	12	45.27	8	45.29	45.25	4	14,401	0.03%
2023/10/13	1	44.45	17	44.73	44.75	-16	15,653	-0.10%
2023/10/12	33	44.33	0	0.00	44.40	33	16,153	0.20%
2023/10/11	0	0.00	2	45.83	45.60	-2	16,641	-0.01%
2023/10/06	0	0.00	5	44.65	44.50	-5	17,121	-0.03%
2023/10/05	2	44.25	1	44.40	44.20	1	17,372	0.01%
2023/10/04	4	43.90	1	43.75	44.15	3	17,417	0.02%
2023/10/03	1	44.95	0	0.00	44.85	1	17,366	0.01%
2023/10/02	2	45.35	5	45.39	45.45	-3	17,494	-0.02%
2023/09/28	0.1	44.75	0	0.00	44.65	0.1	17,538	0.00%
2023/09/27	0	0.00	1	44.55	44.85	-1	17,561	-0.01%
2023/09/26	5	43.96	0	0.00	43.85	5	17,618	0.03%
2023/09/25	0	0.00	0.3	45.18	44.85	-0.3	17,695	0.00%
2023/09/22	0	0.00	0.4	44.99	44.95	-0.4	17,751	0.00%
2023/09/21	1.5	44.25	1.4	44.23	44.25	0.1	17,808	0.00%
2023/09/20	2	44.78	4	45.10	44.40	-2	17,856	-0.01%
2023/09/19	2.1	45.55	3	45.87	45.45	-1	18,142	-0.01%
2023/09/18	4	45.58	1	45.30	45.30	3	18,189	0.02%
2023/09/15	6	46.05	5	46.11	46.05	1	18,267	0.01%
2023/09/14	10	45.86	8	45.88	45.80	2	18,289	0.01%
2023/09/13	13	45.48	5	45.49	45.75	8	18,316	0.04%
2023/09/12	3	43.83	5	44.26	44.95	-2	18,345	-0.01%
2023/09/11	18.6	44.52	7	45.24	43.80	11.6	18,431	0.06%
2023/09/08	0	0.00	1	44.85	44.95	-1	18,292	-0.01%
2023/09/07	1	45.10	0	0.00	44.90	1	18,504	0.01%
2023/09/06	5	45.49	0	45.50	45.35	5	18,694	0.03%
2023/09/05	1	45.65	1	45.90	45.90	0	18,981	0.00%
2023/09/04	0	0.00	2	45.35	45.40	-2	19,220	-0.01%
2023/09/01	15	45.22	8	45.08	44.90	7	19,258	0.04%
2023/08/31	5	44.35	9	44.45	44.85	-4	19,216	-0.02%
2023/08/30	3	44.53	1	44.65	44.60	2	19,340	0.01%
2023/08/29	6	43.68	6	43.73	44.05	0	19,387	0.00%
2023/08/28	16.3	44.05	32	44.18	43.80	-15.7	19,534	-0.08%
2023/08/25	6.1	45.01	9	45.23	45.10	-2.9	19,731	-0.01%
2023/08/24	15	45.63	10	45.91	45.55	5	19,742	0.03%
2023/08/23	5	44.92	40	45.11	45.45	-35	19,684	-0.18%
2023/08/22	39	45.55	32	45.07	44.85	7	19,740	0.04%
2023/08/21	2	45.40	7	45.21	45.15	-5	19,751	-0.03%
2023/08/18	9	45.82	9	45.46	44.60	0	19,749	0.00%
2023/08/17	1	45.05	6	45.23	45.35	-5	19,727	-0.03%
2023/08/16	16	44.40	12	44.40	44.65	4	19,836	0.02%
2023/08/15	12	44.91	8	44.86	44.75	4	19,913	0.02%
2023/08/14	10.1	43.57	18.1	43.51	43.55	-8	19,895	-0.04%
2023/08/11	8.1	44.10	5	43.80	43.90	3.1	19,950	0.02%
2023/08/10	8.3	44.04	9	43.76	44.15	-0.7	19,992	0.00%
2023/08/09	9	45.02	5	44.95	45.15	4	19,771	0.02%
2023/08/08	24	46.06	14.2	47.08	45.85	9.8	19,621	0.05%
2023/08/07	18	47.48	9	47.56	48.20	9	19,273	0.05%
2023/08/04	17.2	44.75	13	45.07	45.10	4.2	18,987	0.02%
2023/08/02	30.9	46.19	21	46.90	46.80	9.9	18,881	0.05%
2023/08/01	26.7	48.55	27.1	48.36	48.50	-0.4	18,467	0.00%
2023/07/31	14.2	51.14	13	50.89	49.75	1.2	18,312	0.01%
2023/07/28	13.2	50.75	13	50.81	51.50	0.2	18,069	0.00%
2023/07/27	7	51.81	5.2	51.79	51.50	1.8	17,921	0.01%
2023/07/26	12.2	52.24	7.2	51.99	52.00	5	18,047	0.03%
2023/07/25	0	0.00	3	52.50	52.70	-3	18,018	-0.02%
2023/07/24	12.1	52.78	9	52.61	52.40	3.1	17,858	0.02%
2023/07/21	15.3	52.05	26.5	52.45	52.20	-11.2	17,547	-0.06%
2023/07/20	17.6	55.88	5.3	56.50	54.10	12.2	17,135	0.07%
2023/07/19	18	58.69	20.1	58.12	59.70	-2.1	16,425	-0.01%
2023/07/18	31.2	60.27	54	58.26	57.20	-22.8	15,737	-0.14%
2023/07/17	13	58.29	0.1	59.00	59.10	13	14,368	0.09%
2023/07/14	25	52.30	19	51.81	53.80	6	13,857	0.04%
2023/07/13	16	52.04	20.1	51.58	50.20	-4.1	13,228	-0.03%
2023/07/12	13	47.98	0	0.00	48.85	13	12,542	0.10%
2023/07/11	12.4	47.06	0	0.00	47.00	12.4	12,331	0.10%
2023/07/10	5	45.80	0	0.00	46.15	5	12,319	0.04%
2023/07/07	1	45.65	2	45.95	46.00	-1	12,350	-0.01%
2023/07/06	2.2	46.57	0	0.00	46.40	2.2	12,275	0.02%
2023/07/05	2	47.10	2	47.30	47.50	0	12,239	0.00%
2023/07/04	3.6	47.24	1	47.70	47.60	2.6	12,289	0.02%
2023/07/03	19	47.07	10	47.33	47.40	9	12,416	0.07%
2023/06/30	3	46.05	0	0.00	45.90	3	12,346	0.02%
2023/06/29	1	45.75	1	45.55	45.80	0	12,342	0.00%
2023/06/28	11.2	45.56	8	45.21	45.10	3.2	12,329	0.03%
2023/06/27	11	45.16	33	45.17	44.80	-22	12,316	-0.18%
2023/06/26	1.5	46.73	0	0.00	46.45	1.5	12,032	0.01%
2023/06/21	9	47.64	6	47.80	47.65	3	11,943	0.02%
2023/06/20	12.3	46.23	22	46.68	46.80	-9.7	11,815	-0.08%
2023/06/19	0.1	47.35	31	47.50	47.05	-30.9	11,601	-0.27%
2023/06/16	2.1	47.74	8	47.61	47.95	-5.9	11,483	-0.05%
2023/06/15	3	48.43	2	48.53	48.40	1	11,175	0.01%
2023/06/14	0	0.00	1	48.65	48.65	-1	10,970	-0.01%
2023/06/13	24	47.25	9	47.26	47.40	15	10,787	0.14%
2023/06/12	32	45.69	6	45.19	45.65	26	10,575	0.25%
2023/06/09	40	45.03	11.1	45.13	45.40	29	10,331	0.28%
2023/06/08	5	43.15	16.3	43.46	43.30	-11.3	9,974	-0.11%
2023/06/07	1	42.00	3	42.18	42.30	-2	9,707	-0.02%
2023/06/06	2	42.28	0	0.00	42.35	2	9,733	0.02%
2023/06/05	12	42.37	11.3	42.50	42.50	0.7	9,817	0.01%
2023/06/02	0	0.00	4	42.10	42.40	-4	9,832	-0.04%
2023/06/01	0	0.00	0.1	42.90	41.95	-0.1	9,787	0.00%
2023/05/31	4	41.95	6.1	41.95	42.15	-2.1	9,556	-0.02%
2023/05/30	1	40.00	2	40.25	40.35	-1	9,242	-0.01%
2023/05/29	2	40.00	30.7	40.19	40.20	-28.7	9,177	-0.31%
2023/05/26	4	39.48	6	39.38	39.50	-2	9,074	-0.02%
2023/05/25	18	38.92	16	38.89	38.95	2	8,991	0.02%
2023/05/24	2	38.23	1	38.50	38.50	1	8,894	0.01%
2023/05/23	1.2	38.07	7	38.05	38.05	-5.8	8,852	-0.07%
2023/05/22	1.3	38.37	8.2	39.06	38.45	-6.9	8,791	-0.08%
2023/05/19	3	38.08	7	37.92	38.20	-4	8,516	-0.05%
2023/05/18	2	37.20	0	0.00	37.10	2	8,251	0.02%
2023/05/17	2	37.25	42	37.23	37.25	-40	8,158	-0.49%
2023/05/16	5.1	36.30	0	0.00	36.30	5.1	7,898	0.06%
2023/05/15	1	35.65	1	35.75	35.85	0	7,760	0.00%
2023/05/12	2	35.65	3	35.82	35.90	-1	7,707	-0.01%
2023/05/11	11	35.47	12	35.42	35.35	-1	7,636	-0.01%
2023/05/10	4	35.95	5	35.95	36.00	-1	7,564	-0.01%
2023/05/09	9	35.66	7	35.83	35.75	2	7,316	0.03%
2023/05/08	6	34.16	0	0.00	34.20	6	6,881	0.09%
2023/05/05	7	34.67	2	35.00	34.20	5	6,797	0.07%
2023/05/04	4	35.48	1.1	35.51	35.45	2.9	6,575	0.04%
2023/05/03	4	35.28	2	35.43	35.45	2	6,520	0.03%
2023/05/02	10	35.46	9	35.34	35.55	1	6,494	0.02%
2023/04/28	30	34.39	22	34.50	34.60	8	6,273	0.13%
2023/04/27	1	33.80	2	33.58	33.50	-1	5,980	-0.02%
2023/04/26	2	32.98	1	33.00	33.20	1	5,804	0.02%
2023/04/25	0.1	32.50	0	0.00	32.50	0.1	5,637	0.00%
2023/04/21	0	0.00	1	32.50	32.50	-1	5,520	-0.02%
2023/04/19	2	32.90	1	32.80	32.80	1	5,381	0.02%
2023/04/17	1	32.90	10	32.90	33.00	-9	5,334	-0.17%
2023/04/14	1	32.80	0	0.00	32.70	1	5,285	0.02%
2023/04/12	5	33.24	5	33.19	33.25	0	5,286	0.00%
2023/04/11	0	0.00	1.5	32.74	32.85	-1.5	5,231	-0.03%
2023/04/10	0	0.00	4	32.46	32.30	-4	5,158	-0.08%
2023/04/07	0	0.00	4	32.74	32.35	-4	5,111	-0.08%
2023/04/06	2.1	31.99	4	32.23	32.30	-1.9	5,034	-0.04%
2023/03/31	0	0.00	2	31.78	31.70	-2	4,842	-0.04%
2023/03/30	0	0.00	2	31.55	31.65	-2	4,921	-0.04%
2023/03/29	1	31.30	1.5	31.30	31.35	-0.5	4,963	-0.01%
2023/03/28	1	30.95	1	31.45	30.80	0	5,002	0.00%
2023/03/27	0	0.00	7	31.12	31.40	-7	5,080	-0.14%
2023/03/24	0	0.00	2	30.75	30.90	-2	5,143	-0.04%
2023/03/22	1	30.60	0	0.00	30.60	1	5,056	0.02%
2023/03/21	1	30.25	3	30.30	30.20	-2	5,018	-0.04%
2023/03/16	0	0.00	1.3	29.66	29.70	-1.3	4,942	-0.03%
2023/03/15	7	30.16	0	0.00	30.05	7	4,923	0.14%
2023/03/13	0	0.00	9	30.18	30.50	-9	5,193	-0.17%
2023/03/09	2	31.20	0	0.00	30.70	2	5,145	0.04%
2023/03/08	0	0.00	1	30.10	30.90	-1	4,982	-0.02%
2023/03/07	15	29.98	0	0.00	30.05	15	4,828	0.31%
2023/03/06	3	30.75	0	0.00	30.55	3	4,618	0.06%
2023/03/02	0.3	30.30	0	0.00	30.35	0.3	4,550	0.01%
2023/03/01	0	0.00	2	30.35	30.25	-2	4,525	-0.04%
2023/02/23	0	0.00	1	30.00	29.95	-1	4,513	-0.02%
2023/02/21	0	0.00	1	29.60	29.50	-1	4,601	-0.02%
2023/02/20	1	29.80	3	29.85	29.90	-2	4,677	-0.04%
2023/02/10	1	29.05	5	29.20	29.10	-4	4,771	-0.08%
2023/02/09	6	29.08	14.3	29.13	29.15	-8.3	4,847	-0.17%
2023/02/08	5	29.10	2.1	29.03	29.15	2.9	4,808	0.06%
2023/02/06	0	0.00	2	28.55	28.65	-2	4,720	-0.04%
2023/02/03	10	28.78	0	0.00	28.90	10	4,704	0.21%
2023/01/30	0	0.00	1	28.15	28.40	-1	4,538	-0.02%
2023/01/13	1	27.80	0	0.00	27.65	1	4,688	0.02%
2023/01/12	0	27.95	0	0.00	27.75	0	4,919	0.00%
2023/01/11	0	0.00	6	28.20	28.05	-6	4,975	-0.12%
2023/01/04	0	0.00	5.1	27.85	27.90	-5.1	5,356	-0.09%
2022/12/30	6	28.16	1	28.30	28.15	5	5,493	0.09%
2022/12/29	1	27.55	1	27.50	27.90	0	5,381	0.00%
2022/12/27	0	0.00	3	27.70	27.70	-3	5,307	-0.06%
2022/12/26	3	27.90	1	28.10	27.85	2	5,284	0.04%
2022/12/23	3	27.28	1	27.45	27.50	2	5,304	0.04%
2022/12/22	5	27.02	1	27.20	27.05	4	5,341	0.07%
2022/12/21	1	26.35	0	0.00	26.45	1	5,206	0.02%
2022/12/20	3	26.60	2	26.60	26.40	1	5,113	0.02%
2022/12/19	3	26.65	0	0.00	27.00	3	5,024	0.06%
2022/12/16	2.1	27.00	0	0.00	26.85	2.1	4,843	0.04%
2022/12/14	0	0.00	0.3	27.80	27.70	-0.3	4,644	-0.01%
2022/12/08	0	0.00	1	27.15	27.20	-1	4,701	-0.02%
2022/12/07	1	27.55	0	0.00	27.35	1	4,695	0.02%
2022/12/06	10	27.47	0	0.00	27.40	10	4,613	0.22%
2022/12/05	3	27.82	0	0.00	27.80	3	4,534	0.07%
2022/11/30	1.7	28.13	0	0.00	28.10	1.7	4,288	0.04%
2022/11/28	0	0.00	2.1	28.20	28.15	-2.1	4,276	-0.05%
2022/11/25	2	28.45	0	0.00	28.20	2	4,279	0.05%
2022/11/18	0	0.00	2	28.75	28.65	-2	4,252	-0.05%
2022/11/17	0	0.00	1	29.00	28.95	-1	4,229	-0.02%
2022/11/16	0	0.00	3	28.38	28.60	-3	4,117	-0.07%
2022/11/15	0	0.00	2.2	27.56	27.85	-2.2	4,018	-0.05%
2022/11/11	2	27.25	0	0.00	27.05	2	3,917	0.05%
2022/11/10	0	0.00	1	26.95	27.00	-1	3,889	-0.03%
2022/11/08	1	26.60	1	26.80	26.50	0	3,917	0.00%
2022/11/07	1	26.80	72	26.65	27.00	-71	3,873	-1.83%
2022/11/03	1	25.30	1	25.30	25.25	0	3,892	0.00%
2022/11/02	0.1	25.30	1	25.05	25.20	-1	4,078	-0.02%
2022/10/28	3.1	24.25	0	0.00	24.20	3.1	4,113	0.07%
2022/10/27	5	24.62	5	24.60	24.65	0	4,108	0.00%
2022/10/26	0	0.00	12	24.41	24.40	-12	4,158	-0.29%
2022/10/25	9	24.50	0	0.00	24.45	9	4,165	0.22%
2022/10/24	30	25.56	0	0.00	25.00	30	4,164	0.72%
2022/10/21	19	25.73	0	0.00	25.65	19	4,257	0.45%
2022/10/20	41	26.64	42	26.72	26.50	-1	4,359	-0.02%
2022/10/19	14	26.83	0	0.00	26.70	14	4,243	0.33%
2022/10/18	10	27.20	0	0.00	27.15	10	4,320	0.23%
2022/10/17	6	26.26	43	26.83	27.40	-37	4,539	-0.82%
2022/10/14	0	0.00	20	26.20	26.15	-20	4,482	-0.45%
2022/10/13	11.1	25.90	0	0.00	25.50	11.1	4,653	0.24%
2022/10/12	21	26.88	25	26.90	26.45	-4	4,780	-0.08%
2022/10/11	65	27.45	73	27.64	27.20	-8	4,849	-0.16%
2022/10/07	21	27.37	5	27.40	27.30	16	4,792	0.33%
2022/10/06	2	27.48	10	27.55	27.45	-8	4,873	-0.16%
2022/10/05	1	27.75	5	27.80	27.80	-4	4,918	-0.08%
2022/10/04	6	27.31	13	27.45	27.40	-7	4,963	-0.14%
2022/10/03	18	27.00	8	27.17	27.10	10	4,993	0.20%
2022/09/30	13	27.43	4	27.70	27.10	9	5,021	0.18%
2022/09/29	10	27.11	12	27.60	28.20	-2	4,982	-0.04%
2022/09/28	5	27.05	0	0.00	27.00	5	4,958	0.10%
2022/09/27	10	27.43	0	0.00	27.60	10	4,949	0.20%
2022/09/26	30	27.93	0	0.00	27.95	30	4,935	0.61%
2022/09/21	1	28.90	1	29.20	28.85	0	5,006	0.00%
2022/09/19	0	0.00	50	29.15	29.00	-50	5,002	-1.00%
2022/09/16	0	0.00	1	29.25	29.50	-1	5,013	-0.02%
2022/09/15	0.1	29.40	2	29.60	29.40	-1.9	4,991	-0.04%
2022/09/12	0	0.00	11	29.30	29.30	-11	5,055	-0.22%
2022/09/07	11	28.18	0	0.00	28.30	11	5,120	0.21%
2022/09/06	0	0.00	6	28.55	28.75	-6	5,145	-0.12%
2022/09/02	1	29.00	7	28.95	28.90	-6	5,183	-0.12%
2022/08/30	0	0.00	2	29.40	29.45	-2	5,191	-0.04%
2022/08/29	0	0.00	1	29.10	29.10	-1	5,185	-0.02%
2022/08/26	0	0.00	4	29.20	29.35	-4	5,200	-0.08%
2022/08/24	0	0.00	1	29.10	29.15	-1	5,192	-0.02%
2022/08/23	0	0.00	17	28.91	29.00	-17	5,244	-0.32%
2022/08/19	3	28.60	0	0.00	28.70	3	5,253	0.06%
2022/08/16	0	28.40	1	28.40	28.15	-1	5,296	-0.02%
2022/08/12	1	27.20	1	27.35	27.30	0	5,239	0.00%
2022/08/11	11	27.10	0	0.00	27.05	11	5,265	0.21%
2022/08/10	14	27.11	2	27.20	27.10	12	5,257	0.23%
2022/08/09	7	27.34	5	27.60	27.70	2	5,242	0.04%
2022/08/08	1	28.35	0	0.00	28.40	1	5,135	0.02%
2022/08/05	0	0.00	26	28.59	28.70	-26	5,203	-0.50%
2022/08/02	0	0.00	10	28.30	28.50	-10	5,622	-0.18%
2022/08/01	2	28.50	0	0.00	28.50	2	6,044	0.03%
2022/07/29	2	28.50	0	0.00	28.60	2	6,041	0.03%
2022/07/28	6	28.53	4	29.10	28.60	2	6,005	0.03%
2022/07/27	32	30.52	0	0.00	30.60	32	5,880	0.54%
2022/07/26	55	30.89	31	31.24	30.85	24	5,742	0.42%
2022/07/25	1	31.45	0	0.00	31.40	1	5,664	0.02%
2022/07/22	2	30.88	3	31.30	31.20	-1	5,572	-0.02%
2022/07/21	0	0.00	2	30.43	30.50	-2	5,383	-0.04%
2022/07/20	4	31.10	2	31.60	30.85	2	5,246	0.04%
2022/07/19	6	30.68	35	31.07	31.25	-29	5,154	-0.56%
2022/07/18	0	0.00	30	30.47	30.85	-30	4,995	-0.60%
2022/07/15	2	30.25	0	0.00	30.25	2	4,885	0.04%
2022/07/14	0	0.00	40	29.58	29.65	-40	4,833	-0.83%
2022/07/12	4	28.70	0	0.00	28.60	4	4,829	0.08%
2022/07/07	0	0.00	1	28.95	29.00	-1	4,866	-0.02%
2022/06/30	5.3	28.50	0	0.00	28.65	5.3	5,440	0.10%
2022/06/28	1	29.25	0	0.00	29.25	1	5,607	0.02%
2022/06/27	0	0.00	2	29.35	29.25	-2	5,735	-0.03%
2022/06/23	0	0.00	5	28.31	28.50	-5	5,804	-0.09%
2022/06/22	26	28.29	0	0.00	28.30	26	5,812	0.45%
2022/06/21	22	28.66	0	0.00	28.80	22	5,819	0.38%
2022/06/17	2	28.75	2	28.75	29.15	0	5,779	0.00%
2022/06/15	0	0.00	5	29.42	29.65	-5	5,814	-0.09%
2022/06/14	0	0.00	2	29.15	29.05	-2	5,835	-0.03%
2022/06/13	1	29.05	0	0.00	29.05	1	5,872	0.02%
2022/06/10	1	29.45	3	29.55	29.50	-2	5,914	-0.03%
2022/06/09	0	0.00	2	29.75	29.70	-2	5,967	-0.03%
2022/06/08	0.3	29.60	0	0.00	29.60	0.3	6,021	0.00%
2022/06/06	1	29.45	2	29.55	29.40	-1	6,236	-0.02%
2022/06/02	2	29.15	0	0.00	29.00	2	6,420	0.03%
2022/06/01	4	29.15	10	29.20	29.10	-6	6,522	-0.09%
2022/05/31	1	28.90	0	0.00	29.20	1	6,576	0.02%
2022/05/27	5	28.52	0	0.00	28.30	5	6,548	0.08%
2022/05/25	4	27.78	14	27.91	28.15	-10	6,603	-0.15%
2022/05/24	2	27.80	28	27.99	27.65	-26	6,680	-0.39%
2022/05/23	0	0.00	5	27.64	27.85	-5	6,664	-0.08%
2022/05/20	1	27.40	1	27.40	27.30	0	6,769	0.00%
2022/05/19	9	27.08	0	0.00	27.15	9	6,944	0.13%
2022/05/18	9	27.39	2	27.40	27.40	7	7,019	0.10%
2022/05/17	14	27.25	2	27.33	27.10	12	6,996	0.17%
2022/05/16	3	27.07	1	27.30	27.05	2	6,967	0.03%
2022/05/13	18	26.86	8	26.96	27.05	10	6,950	0.14%
2022/05/12	9	27.31	2	26.85	26.75	7	6,896	0.10%
2022/05/11	51	27.95	7	27.91	27.85	44	6,733	0.65%
2022/05/10	15	28.26	20	28.41	28.50	-5	6,696	-0.07%
2022/05/09	19	29.37	6	29.43	28.90	13	6,552	0.20%
2022/05/05	2	32.20	13	32.24	32.15	-11	6,081	-0.18%
2022/05/04	2	31.58	2	31.78	31.75	0	6,123	0.00%
2022/05/03	1	31.50	0	0.00	31.55	1	6,102	0.02%
2022/04/29	4	31.59	0	0.00	31.60	4	6,147	0.07%
2022/04/27	0	0.00	8	31.07	31.15	-8	6,177	-0.13%
2022/04/25	9	31.88	0	0.00	31.80	9	6,167	0.15%
2022/04/21	1	32.70	4	32.71	32.60	-3	6,147	-0.05%
2022/04/20	0	0.00	4	32.90	32.70	-4	6,144	-0.07%
2022/04/19	0	0.00	1	32.80	32.90	-1	6,113	-0.02%
2022/04/18	1	32.95	0	0.00	32.70	1	6,143	0.02%
2022/04/15	1	33.20	1	33.40	33.50	0	6,137	0.00%
2022/04/14	0	0.00	80	33.28	33.50	-80	6,169	-1.30%
2022/04/13	5	33.00	1	33.00	33.05	4	6,263	0.06%
2022/04/12	4	32.94	2.2	32.84	32.90	1.8	6,273	0.03%
2022/04/11	33	33.46	20	33.45	33.40	13	6,235	0.21%
2022/04/08	21	34.42	15.3	34.15	34.15	5.7	6,231	0.09%
2022/04/07	15	33.62	20	33.70	33.05	-5	6,096	-0.08%
2022/04/06	23	34.04	0	0.00	34.20	23	5,967	0.39%
2022/04/01	1	33.25	0	0.00	33.25	1	5,793	0.02%
2022/03/31	0	0.00	6	33.00	33.25	-6	5,785	-0.10%
2022/03/30	4	32.95	20	32.95	32.85	-16	5,616	-0.28%
2022/03/29	0	0.00	2	32.45	32.40	-2	5,503	-0.04%
2022/03/28	1	31.95	3	31.95	32.35	-2	5,471	-0.04%
2022/03/24	1	32.15	0	0.00	32.30	1	5,442	0.02%
2022/03/23	2	32.25	0	0.00	32.25	2	5,486	0.04%
2022/03/22	6.1	32.17	3	32.30	32.35	3.1	5,504	0.06%
2022/03/21	3	32.30	3	32.35	32.30	0	5,516	0.00%
2022/03/18	0	0.00	2	32.18	31.95	-2	5,513	-0.04%
2022/03/17	0	0.00	2	32.13	31.90	-2	5,493	-0.04%
2022/03/16	3.1	31.74	1	31.75	31.70	2.1	5,468	0.04%
2022/03/15	103	31.85	0	0.00	31.70	103	5,479	1.88%	大買/鉅額交易
2022/03/14	0	0.00	1	32.20	32.20	-1	5,519	-0.02%
2022/03/11	0	0.00	3	31.93	31.90	-3	5,597	-0.05%
2022/03/10	1	32.15	4	32.13	31.95	-3	5,648	-0.05%
2022/03/09	2	31.13	0	0.00	31.35	2	5,530	0.04%
2022/03/08	0	0.00	10	30.80	30.95	-10	5,570	-0.18%
2022/03/04	1	31.90	1	32.15	32.05	0	5,447	0.00%
2022/03/03	0	0.00	1	31.80	31.90	-1	5,460	-0.02%
2022/02/22	1	31.70	10	31.80	31.50	-9	5,758	-0.16%
2022/02/21	0	0.00	36.2	32.05	32.10	-36.2	5,946	-0.61%
2022/02/18	2	31.13	2	31.18	31.50	0	5,901	0.00%
2022/02/17	0.5	30.95	2	30.90	30.90	-1.5	5,946	-0.03%
2022/02/16	0	0.00	3	30.88	30.95	-3	6,506	-0.05%
2022/02/14	5	30.44	0	0.00	30.45	5	6,652	0.08%
2022/02/10	31	30.90	0	0.00	30.90	31	6,851	0.45%
2022/02/09	0	0.00	1	30.35	30.50	-1	6,831	-0.01%
2022/02/08	1	30.40	0	0.00	30.40	1	6,855	0.01%
2022/02/07	0	0.00	3	30.20	30.35	-3	6,871	-0.04%
2022/01/26	1	29.85	1	29.65	29.65	0	6,913	0.00%
2022/01/21	1	30.55	0	0.00	30.55	1	7,102	0.01%
2022/01/20	0	0.00	11	31.16	31.10	-11	7,112	-0.15%
2022/01/19	0	0.00	3	30.85	30.95	-3	7,096	-0.04%
2022/01/18	0	0.00	5	31.24	31.00	-5	7,135	-0.07%
2022/01/17	2	31.00	13	30.90	31.00	-11	7,087	-0.16%
2022/01/14	0	0.00	9	30.45	30.50	-9	7,055	-0.13%
2022/01/13	11	30.67	0	0.00	30.65	11	7,178	0.15%
2022/01/11	3	30.85	6	30.90	30.95	-3	7,381	-0.04%
2022/01/06	6	30.98	23	30.90	30.85	-17	7,539	-0.23%
2022/01/04	30	30.70	10	30.60	30.55	20	7,673	0.26%
2022/01/03	6	30.88	3	30.90	30.75	3	7,732	0.04%
2021/12/29	1	30.20	10	30.30	30.25	-9	7,681	-0.12%
2021/12/27	1	30.30	0	0.00	30.25	1	7,666	0.01%
2021/12/24	3	30.08	0	0.00	30.05	3	7,684	0.04%
2021/12/23	1	30.05	0	0.00	30.05	1	7,734	0.01%
2021/12/22	0	0.00	10	30.08	29.95	-10	7,769	-0.13%
2021/12/20	3	29.60	0	0.00	29.60	3	7,821	0.04%
2021/12/17	1	29.80	0	0.00	29.60	1	7,787	0.01%
2021/12/15	11	29.70	4	29.85	29.75	7	7,809	0.09%
2021/12/14	6	29.80	8	29.89	29.75	-2	7,823	-0.03%
2021/12/13	2	30.15	1	30.25	30.10	1	7,769	0.01%
2021/12/10	1	30.35	3	30.35	30.25	-2	7,868	-0.03%
2021/12/09	0.2	30.40	0	0.00	30.35	0.2	7,853	0.00%
2021/12/08	5	30.06	6	30.28	30.20	-1	7,818	-0.01%
2021/12/07	1	30.10	0	0.00	30.00	1	7,835	0.01%
2021/12/03	0	0.00	16	29.80	29.95	-16	7,715	-0.21%
2021/12/02	3	29.40	0	0.00	29.25	3	7,714	0.04%
2021/12/01	2	29.50	21	29.45	29.60	-19	7,710	-0.25%
2021/11/30	37	29.68	0	0.00	29.50	37	7,696	0.48%
2021/11/29	27	29.75	21	29.70	29.65	6	7,594	0.08%
2021/11/26	35	29.86	0	0.00	29.65	35	7,539	0.46%
2021/11/25	5.1	30.00	0	0.00	30.00	5.1	7,504	0.07%
2021/11/24	6	30.05	0	0.00	30.10	6	7,514	0.08%
2021/11/23	12	30.10	0	0.00	29.90	12	7,562	0.16%
2021/11/22	1	30.20	0	0.00	30.15	1	7,486	0.01%
2021/11/19	4	30.09	10	30.26	30.10	-6	7,413	-0.08%
2021/11/18	7	30.69	0	0.00	30.50	7	7,288	0.10%
2021/11/17	0	0.00	3	32.02	31.70	-3	7,033	-0.04%
2021/11/16	0	0.00	6	31.35	31.15	-6	6,964	-0.09%
2021/11/15	17.5	31.16	66	31.40	31.20	-48.5	6,874	-0.71%
2021/11/12	2	33.55	2.3	33.36	33.55	-0.3	6,410	-0.01%
2021/11/11	18	33.33	2	33.13	33.25	16	6,493	0.25%
2021/11/10	13	32.97	22.1	32.77	33.05	-9.1	6,621	-0.14%
2021/11/09	10	32.25	3	32.25	32.25	7	6,867	0.10%
2021/11/08	3	32.28	3	32.43	32.25	0	7,240	0.00%
2021/11/04	33	32.20	12	32.10	32.10	21	7,218	0.29%
2021/11/03	0	0.00	1	31.85	32.00	-1	7,202	-0.01%
2021/11/02	0	0.00	6	31.81	31.60	-6	7,169	-0.08%
2021/11/01	33	31.34	11	31.38	31.60	22	7,064	0.31%
2021/10/29	0	0.00	185	30.91	31.00	-185	6,989	-2.65%	大賣/鉅額交易
2021/10/28	0.1	31.30	0	0.00	31.00	0.1	6,978	0.00%
2021/10/26	30	30.97	0	0.00	30.85	30	6,981	0.43%
2021/10/25	10	30.60	10	30.40	30.55	0	6,947	0.00%
2021/10/22	0	0.00	1	30.45	30.40	-1	7,048	-0.01%
2021/10/21	13	30.80	14	30.54	30.45	-1	7,083	-0.01%
2021/10/20	0	0.00	4	30.79	30.85	-4	6,955	-0.06%
2021/10/19	0	0.00	33	30.39	30.15	-33	6,885	-0.48%
2021/10/18	42	30.50	1	30.85	30.00	41	6,848	0.60%
2021/10/15	2	30.38	1	30.30	30.30	1	6,962	0.01%
2021/10/14	148	30.09	130	30.66	29.90	18	7,036	0.26%	大買/大賣/
2021/10/13	10	30.15	0	0.00	30.40	10	7,032	0.14%
2021/10/12	11	30.58	45.2	30.02	29.90	-34.2	7,006	-0.49%
2021/10/08	20.5	29.30	2.1	29.45	29.65	18.4	6,844	0.27%
2021/10/07	11	29.00	1	29.05	29.00	10	6,811	0.15%
2021/10/06	16	28.80	5	28.67	28.75	11	6,902	0.16%
2021/10/05	9	27.86	4	28.05	28.20	5	7,103	0.07%
2021/10/04	19.1	27.98	1	28.15	27.85	18.1	7,330	0.25%
2021/10/01	8.2	28.29	3	28.20	28.35	5.2	7,387	0.07%
2021/09/30	0.1	28.60	0	0.00	28.65	0.1	7,487	0.00%
2021/09/29	0	0.00	20	28.65	28.75	-20	7,755	-0.26%
2021/09/28	1	29.10	41	28.93	29.10	-40	7,794	-0.51%
2021/09/27	20	29.15	9	29.07	29.05	11	7,826	0.14%
2021/09/24	5	28.74	0	0.00	28.70	5	7,923	0.06%
2021/09/23	0.1	28.75	0	0.00	28.55	0.1	8,004	0.00%
2021/09/22	20	28.65	0	0.00	28.70	20	8,067	0.25%
2021/09/16	3	29.10	3	28.70	28.75	0	8,021	0.00%
2021/09/15	10	28.70	16	28.76	29.25	-6	8,042	-0.07%
2021/09/13	7	28.49	0	0.00	28.50	7	7,927	0.09%
2021/09/10	3	28.90	16	28.77	28.80	-13	7,954	-0.16%
2021/09/09	8	27.75	0	0.00	27.80	8	7,923	0.10%
2021/09/08	5.2	28.03	0	0.00	27.80	5.2	7,947	0.07%
2021/09/07	8	28.42	2	28.55	28.40	6	7,956	0.08%
2021/09/06	7	28.89	7	28.89	28.70	0	7,949	0.00%
2021/09/01	0	0.00	3.3	29.70	29.75	-3.3	7,887	-0.04%
2021/08/27	1	29.85	1	29.85	29.85	0	8,065	0.00%
2021/08/25	20	29.20	0	0.00	29.20	20	8,142	0.25%
2021/08/24	4	29.28	41	29.20	29.05	-37	8,198	-0.45%
2021/08/23	1	29.45	30	29.25	29.30	-29	8,299	-0.35%
2021/08/20	0	0.00	12	29.15	28.80	-12	8,314	-0.14%
2021/08/19	2	28.65	0	0.00	28.60	2	8,321	0.02%
2021/08/18	49	28.71	6	28.63	29.25	43	8,350	0.51%
2021/08/17	3	28.92	42	29.14	28.85	-39	8,385	-0.47%
2021/08/16	11	30.05	5	29.75	29.60	6	8,321	0.07%
2021/08/13	8	31.11	3	31.02	30.75	5	8,186	0.06%
2021/08/12	52	30.34	6	30.75	31.15	46	7,875	0.58%
2021/08/11	0	0.00	10	29.35	29.40	-10	7,649	-0.13%
2021/08/10	10	29.95	24	29.89	29.80	-14	7,798	-0.18%
2021/08/09	0	0.00	10	29.90	29.95	-10	8,100	-0.12%
2021/08/06	1	30.20	0	0.00	30.25	1	8,315	0.01%
2021/08/05	20	30.25	0	0.00	30.15	20	8,602	0.23%
2021/08/02	1	29.65	0	0.00	29.90	1	9,419	0.01%
2021/07/30	0.1	29.60	0	0.00	29.50	0.1	9,546	0.00%
2021/07/27	10.1	30.05	30	29.68	29.75	-19.9	10,083	-0.20%
2021/07/26	11	29.75	6	29.60	29.75	5	10,347	0.05%
2021/07/23	6	29.37	0	0.00	29.30	6	10,519	0.06%
2021/07/22	21.2	29.35	10	29.20	29.25	11.2	10,649	0.11%
2021/07/21	3	30.63	1	30.40	30.35	2	10,715	0.02%
2021/07/20	11.5	31.01	0	0.00	31.00	11.5	10,631	0.11%
2021/07/19	51	31.60	0	0.00	31.50	51	10,664	0.48%
2021/07/16	50	32.00	0	0.00	31.95	50	11,097	0.45%
2021/07/15	1	31.95	0	0.00	32.10	1	11,510	0.01%
2021/07/14	0	0.00	30.2	31.97	31.90	-30.2	11,850	-0.25%
2021/07/13	22	32.33	2	32.15	32.15	20	12,121	0.16%
2021/07/12	2	32.13	1	33.00	32.05	1	12,257	0.01%
2021/07/09	8	32.33	14	32.44	32.45	-6	12,282	-0.05%
2021/07/07	33	31.58	17	31.38	31.30	16	12,999	0.12%
2021/07/06	28	32.02	1	32.15	31.95	27	13,254	0.20%
2021/07/05	10	31.15	2	31.25	31.15	8	13,198	0.06%
2021/07/02	2	30.65	0	0.00	30.60	2	13,335	0.01%
2021/06/30	0	0.00	50	30.80	30.80	-50	13,636	-0.37%
2021/06/29	51	30.60	0	0.00	30.60	51	13,985	0.36%
2021/06/25	0	0.00	1	30.90	30.50	-1	14,954	-0.01%
2021/06/24	22	30.43	0	0.00	30.75	22	15,883	0.14%
2021/06/23	1	30.20	0	0.00	30.25	1	16,208	0.01%
2021/06/22	0	0.00	1	30.15	29.90	-1	16,617	-0.01%
2021/06/21	1	29.80	0	0.00	29.75	1	16,771	0.01%
2021/06/18	3	30.25	2	30.38	30.10	1	17,023	0.01%
2021/06/17	1	30.10	1	30.10	30.10	0	17,183	0.00%
2021/06/16	3.2	29.90	0	0.00	29.55	3.2	17,257	0.02%
2021/06/15	0	0.00	1	30.30	30.30	-1	17,309	-0.01%
2021/06/10	0	0.00	6.6	29.95	30.10	-6.6	17,515	-0.04%
2021/06/09	1	30.00	0	0.00	29.90	1	17,581	0.01%
2021/06/08	0	0.00	4	30.15	30.20	-4	17,668	-0.02%
2021/06/07	15.5	30.13	1	30.00	29.95	14.5	17,826	0.08%
2021/06/04	1	30.85	0	0.00	31.00	1	17,771	0.01%
2021/06/03	1	30.50	2	30.73	31.00	-1	17,894	-0.01%
2021/06/02	8.5	30.57	0	0.00	30.50	8.5	18,106	0.05%
2021/06/01	1	30.85	0	0.00	31.05	1	18,227	0.01%
2021/05/31	9	30.47	1	30.25	30.70	8	18,334	0.04%
2021/05/28	5	30.15	0	0.00	30.15	5	18,468	0.03%
2021/05/27	2	29.83	1	29.95	29.75	1	19,507	0.01%
2021/05/25	0	0.00	1	29.90	30.00	-1	20,179	0.00%
2021/05/24	6	28.54	11	28.93	29.25	-5	20,225	-0.02%
2021/05/21	2	28.85	0	0.00	28.90	2	20,231	0.01%
2021/05/20	4	28.74	12	28.95	28.55	-8	20,304	-0.04%
2021/05/19	7.1	29.00	0	0.00	29.10	7.1	20,264	0.03%
2021/05/18	5	28.90	5	28.24	29.00	0	20,194	0.00%
2021/05/17	10.1	27.36	0	0.00	26.40	10.1	20,191	0.05%
2021/05/14	10.1	30.00	2	28.90	29.00	8.1	20,192	0.04%
2021/05/13	5.1	28.50	5	28.80	29.45	0.1	20,296	0.00%
2021/05/12	17	31.26	6	30.40	29.75	11	20,617	0.05%
2021/05/11	6.1	32.62	1	31.45	31.60	5.1	20,316	0.03%
2021/05/10	0	0.00	10	34.55	34.25	-10	20,280	-0.05%
2021/05/07	12	33.65	2	33.90	34.65	10	20,649	0.05%
2021/05/06	7	32.94	3	33.00	32.95	4	20,804	0.02%
2021/05/05	0	0.00	2	33.40	32.80	-2	21,078	-0.01%
2021/05/04	2.1	34.68	5	32.76	32.95	-2.9	21,597	-0.01%
2021/05/03	0	0.00	4	35.70	34.45	-4	21,508	-0.02%
2021/04/29	1	36.80	3	36.82	36.40	-2	21,402	-0.01%
2021/04/28	0	0.00	7	36.20	36.10	-7	21,304	-0.03%
2021/04/27	1	35.75	231	35.80	35.85	-230	21,562	-1.07%	大賣/鉅額交易
2021/04/26	4	35.98	51	36.07	36.20	-47	21,556	-0.22%
2021/04/23	5	35.90	0	0.00	35.95	5	21,587	0.02%
2021/04/22	10	36.20	6	36.65	35.95	4	21,581	0.02%
2021/04/21	5	37.66	28.1	37.13	38.05	-23.1	21,139	-0.11%
2021/04/20	21	36.84	270	36.38	36.85	-249	20,848	-1.19%	大賣/鉅額交易
2021/04/19	4.1	34.97	44	35.64	35.55	-39.9	20,669	-0.19%
2021/04/16	0	0.00	2	34.35	34.40	-2	20,450	-0.01%
2021/04/15	41	33.55	12	33.93	33.55	29	20,507	0.14%
2021/04/14	15	33.42	10	33.29	33.25	5	20,490	0.02%
2021/04/13	73	35.02	15	35.61	34.85	58	20,289	0.29%
2021/04/12	1	35.85	7	35.84	35.55	-6	20,074	-0.03%
2021/04/09	197	34.68	7.5	34.53	34.20	189.5	20,143	0.94%	大買/鉅額交易
2021/04/08	86	34.25	3	34.30	34.40	83	20,148	0.41%
2021/04/07	2	34.10	3	34.10	34.40	-1	20,061	0.00%
2021/04/06	212	33.37	12	33.75	33.50	200	20,166	0.99%	大買/鉅額交易
2021/04/01	20	33.36	0.1	33.55	33.45	19.9	20,616	0.10%
2021/03/31	34	34.21	254	34.33	34.25	-220	20,691	-1.06%	大賣/鉅額交易
2021/03/30	16	33.34	33	33.32	33.70	-17	20,291	-0.08%
2021/03/29	31	32.68	85.7	32.54	32.85	-54.7	19,854	-0.28%
2021/03/26	12	31.46	102	30.93	30.75	-90	19,058	-0.47%	大賣/
2021/03/25	42.1	31.12	103	30.93	31.10	-60.9	19,119	-0.32%	大賣/
2021/03/24	2	30.15	0	0.00	30.25	2	20,082	0.01%
2021/03/23	1	31.00	1	30.85	30.80	0	20,283	0.00%
2021/03/22	41	30.31	47	30.40	30.60	-6	20,104	-0.03%
2021/03/19	0	0.00	0.1	29.60	29.65	-0.1	20,035	0.00%
2021/03/18	5	29.40	0	0.00	29.70	5	20,072	0.02%
2021/03/16	5	29.10	12	29.39	29.25	-7	20,266	-0.03%
2021/03/15	0	0.00	65	29.35	29.30	-65	20,348	-0.32%
2021/03/12	1	29.60	28	29.85	29.60	-27	20,569	-0.13%
2021/03/11	0	0.00	13.5	29.61	29.70	-13.5	21,248	-0.06%
2021/03/10	24	29.38	4	29.65	29.65	20	22,156	0.09%
2021/03/09	3	28.75	0	0.00	29.10	3	22,273	0.01%
2021/03/08	4	28.98	1	29.55	28.70	3	22,364	0.01%
2021/03/05	51	29.45	12	29.36	29.45	39	22,239	0.18%
2021/03/04	95	30.08	22	30.49	29.85	73	22,448	0.33%
2021/03/03	18	29.92	16	29.81	30.20	2	22,374	0.01%
2021/03/02	108	31.67	329	31.83	29.60	-221	22,208	-1.00%	大買/大賣/鉅額交易
2021/02/26	90	30.21	87.3	30.37	30.55	2.7	21,313	0.01%
2021/02/25	94	29.88	63	29.95	30.20	31	21,061	0.15%
2021/02/24	140	29.42	39	29.58	29.25	101	20,892	0.48%	大買/鉅額交易
2021/02/23	30	29.32	12	29.26	29.25	18	20,855	0.09%
2021/02/22	35	29.00	1	29.35	29.30	34	21,031	0.16%
2021/02/19	6	28.34	0	0.00	28.45	6	21,000	0.03%
2021/02/18	6	28.25	4	28.28	28.35	2	21,202	0.01%
2021/02/17	1	28.30	1	28.60	28.20	0	21,471	0.00%
2021/02/05	73	28.69	1	29.00	28.35	72	21,551	0.33%
2021/02/04	3	29.53	91	29.68	29.35	-88	21,889	-0.40%
2021/02/03	188	29.31	221.9	29.53	29.70	-33.9	21,666	-0.16%	大買/大賣/
2021/02/02	0	0.00	19	28.75	28.45	-19	21,157	-0.09%
2021/02/01	20	28.30	20	28.53	28.25	0	20,955	0.00%
2021/01/29	5	29.37	6	29.97	28.65	-1	20,698	0.00%
2021/01/28	0	0.00	3	29.02	29.20	-3	20,230	-0.01%
2021/01/27	7	29.30	47	29.29	29.30	-40	19,928	-0.20%
2021/01/26	227	28.93	238	29.01	29.00	-11	19,458	-0.06%	大買/大賣/
2021/01/25	4	27.09	0	0.00	27.95	4	18,812	0.02%
2021/01/22	52	26.57	5	26.38	27.30	47	18,572	0.25%
2021/01/20	83	26.21	1	25.95	26.05	82	18,264	0.45%
2021/01/19	0	0.00	25	27.29	27.25	-25	17,872	-0.14%
2021/01/18	23	26.59	10	27.04	27.65	13	17,741	0.07%
2021/01/15	102	28.34	6	28.01	27.70	96	17,549	0.55%	大買/
2021/01/14	110	28.24	2	28.25	28.25	108	17,397	0.62%	大買/鉅額交易
2021/01/13	2	27.90	0	0.00	27.95	2	17,307	0.01%
2021/01/12	3	27.95	34	27.90	27.70	-31	17,157	-0.18%
2021/01/11	5	28.40	0	0.00	28.60	5	16,925	0.03%
2021/01/08	3	28.17	1	28.35	28.00	2	16,791	0.01%
2021/01/07	15	28.90	209	28.99	28.75	-194	16,496	-1.18%	大賣/鉅額交易
2021/01/06	10	29.12	14	29.32	28.85	-4	16,243	-0.02%
2021/01/05	1	29.45	32	29.25	29.20	-31	15,862	-0.20%
2021/01/04	16	29.82	7	29.94	29.30	9	15,667	0.06%
2020/12/31	20	28.83	2	28.65	28.95	18	15,254	0.12%
2020/12/30	2	28.55	0	0.00	28.50	2	14,998	0.01%
2020/12/29	3	28.65	15	28.50	28.50	-12	14,895	-0.08%
2020/12/28	29	28.86	24.1	28.91	29.05	4.9	14,549	0.03%
2020/12/25	12	27.80	21	27.63	27.85	-9	13,866	-0.06%
2020/12/24	30	26.60	0	0.00	26.55	30	13,378	0.22%
2020/12/23	70	26.45	4	26.45	26.50	66	13,382	0.49%
2020/12/22	134	26.98	0	0.00	26.35	134	13,307	1.01%	大買/鉅額交易
2020/12/21	20	26.58	0	0.00	26.90	20	13,149	0.15%
2020/12/18	493	28.61	575	28.82	27.25	-82	12,771	-0.64%	大買/大賣/
2020/12/17	136	26.60	41	27.35	27.45	95	11,400	0.83%	大買/
2020/12/16	2	26.55	0	0.00	26.60	2	11,046	0.02%
2020/12/15	1	26.85	196	26.66	26.35	-195	10,945	-1.78%	大賣/鉅額交易
2020/12/14	3	26.45	1	26.25	26.45	2	10,820	0.02%
2020/12/11	2	25.93	41	25.95	26.00	-39	10,828	-0.36%
2020/12/10	196	26.20	1	26.10	26.05	195	10,675	1.83%	大買/鉅額交易
2020/12/09	10	26.50	7	26.65	26.65	3	10,476	0.03%
2020/12/08	3	25.55	131	25.82	26.05	-128	10,338	-1.24%	大賣/鉅額交易
2020/12/07	58	26.34	24	26.46	25.95	34	10,089	0.34%
2020/12/04	73.1	26.54	175	26.08	26.75	-102	9,398	-1.08%	大賣/鉅額交易
2020/12/03	20	24.38	10	24.60	24.85	10	8,515	0.12%
2020/12/02	50	23.95	16	24.03	24.30	34	8,753	0.39%
2020/12/01	4	23.54	13.4	23.56	23.85	-9.4	9,240	-0.10%
2020/11/30	116	23.89	118	23.91	23.50	-2	9,303	-0.02%	大買/大賣/
2020/11/27	0	0.00	2	22.90	22.95	-2	8,903	-0.02%
2020/11/26	0	0.00	2	22.85	22.80	-2	8,808	-0.02%
2020/11/25	6	22.93	3	22.77	22.75	3	8,779	0.03%
2020/11/24	10	22.50	21	22.45	22.65	-11	8,602	-0.13%
2020/11/23	2	22.40	18	22.39	22.60	-16	8,485	-0.19%
2020/11/20	3	21.95	1	21.95	21.90	2	8,305	0.02%
2020/11/19	4	21.84	7	21.85	21.50	-3	8,265	-0.04%
2020/11/16	20	21.15	39	21.10	21.35	-19	7,940	-0.24%
2020/11/13	7	20.39	56	20.35	20.70	-49	7,761	-0.63%
2020/11/12	271	20.68	248	20.80	20.50	23	7,722	0.30%	大買/大賣/
2020/11/11	0	0.00	5	19.66	19.80	-5	7,174	-0.07%
2020/11/10	28	19.39	11	19.33	19.35	17	7,118	0.24%
2020/11/09	21	19.20	6	19.25	19.25	15	7,011	0.21%
2020/11/06	7	19.09	0.1	19.10	19.05	6.9	6,996	0.10%
2020/11/04	2	19.05	0	0.00	19.15	2	7,170	0.03%
2020/11/03	0	0.00	2	19.10	19.05	-2	7,165	-0.03%
2020/10/30	0	0.00	6	19.05	18.70	-6	7,252	-0.08%
2020/10/23	50	19.20	0	0.00	19.30	50	7,301	0.68%
2020/10/21	2	19.10	0	0.00	19.10	2	7,377	0.03%
2020/10/20	0	0.00	2	19.05	19.05	-2	7,427	-0.03%
2020/10/16	0	0.00	1	19.00	18.85	-1	7,583	-0.01%
2020/10/15	1	18.95	4	19.00	19.00	-3	7,653	-0.04%
2020/10/14	6	18.82	1	18.90	18.80	5	7,667	0.07%
2020/10/13	1	18.80	0	0.00	18.85	1	7,650	0.01%
2020/10/12	4	19.10	1	19.35	19.00	3	7,639	0.04%
2020/10/08	2	19.10	3	19.20	19.20	-1	7,606	-0.01%
2020/10/07	3	18.67	2	18.83	18.95	1	7,539	0.01%
2020/10/06	11	18.65	5	18.74	18.75	6	7,555	0.08%
2020/10/05	3	18.43	3	18.53	18.50	0	7,579	0.00%
2020/09/30	1	18.30	5	18.46	18.50	-4	7,606	-0.05%
2020/09/29	7	18.39	4	18.55	18.30	3	7,637	0.04%
2020/09/28	13	18.49	8	18.46	18.45	5	7,706	0.06%
2020/09/25	6	18.18	3	18.05	18.10	3	7,742	0.04%
2020/09/24	17	18.53	0	0.00	18.35	17	7,678	0.22%
2020/09/23	4	19.06	1	19.40	18.90	3	7,626	0.04%
2020/09/22	2	19.28	2	19.50	19.25	0	7,574	0.00%
2020/09/21	5	19.63	3	19.65	19.55	2	7,563	0.03%
2020/09/18	2	19.63	0	0.00	19.60	2	7,548	0.03%
2020/09/17	1	19.75	1	20.00	19.75	0	7,595	0.00%
2020/09/16	5	19.64	14	19.68	20.00	-9	7,555	-0.12%
2020/09/15	9	19.48	1	19.70	19.40	8	7,400	0.11%
2020/09/14	5	19.46	8	19.51	19.55	-3	7,369	-0.04%
2020/09/11	5	19.39	3	19.60	19.30	2	7,345	0.03%
2020/09/10	7	19.69	2	19.50	19.50	5	7,280	0.07%
2020/09/09	4	19.55	5	19.70	19.80	-1	7,207	-0.01%
2020/09/08	2	20.30	1	19.75	19.90	1	7,137	0.01%
2020/09/07	53	20.65	52	20.80	20.20	1	6,994	0.01%
2020/09/04	17	19.34	19	19.58	20.00	-2	6,565	-0.03%
2020/09/03	15	19.04	22	19.00	19.30	-7	5,979	-0.12%
2020/09/02	1	18.60	2	18.70	18.60	-1	5,798	-0.02%
2020/09/01	5	18.58	0	0.00	18.65	5	5,857	0.09%
2020/08/31	4	18.70	13	18.79	18.60	-9	5,893	-0.15%
2020/08/28	8	18.67	1.7	18.76	18.70	6.3	5,904	0.11%
2020/08/27	9	18.81	1	19.00	18.70	8	6,005	0.13%
2020/08/26	3	18.92	4	19.05	19.10	-1	5,930	-0.02%
2020/08/25	7	19.25	5	19.25	18.95	2	5,909	0.03%
2020/08/24	3.7	19.17	15	19.13	19.15	-11.3	5,801	-0.19%
2020/08/21	2	18.45	6	18.63	18.75	-4	5,710	-0.07%
2020/08/20	46	18.97	43	18.75	18.20	3	5,652	0.05%
2020/08/19	0	0.00	5	19.05	19.30	-5	5,462	-0.09%
2020/08/18	7	18.84	31	18.94	18.75	-24	5,268	-0.46%
2020/08/17	2	18.75	9	18.47	18.70	-7	5,065	-0.14%
2020/08/14	5	18.24	7	18.22	18.15	-2	4,977	-0.04%
2020/08/13	6	17.98	3	18.12	18.00	3	5,006	0.06%
2020/08/12	14	17.87	6	18.00	18.00	8	5,027	0.16%
2020/08/11	12	18.06	5	18.12	18.05	7	5,041	0.14%
2020/08/10	0	0.00	11	18.11	18.25	-11	5,027	-0.22%
2020/08/07	6	17.63	1	17.85	17.60	5	4,942	0.10%
2020/08/06	5	17.75	17	17.82	17.80	-12	4,965	-0.24%
2020/08/05	5	17.54	6	17.60	17.65	-1	4,973	-0.02%
2020/08/04	0	0.00	19	17.29	17.40	-19	4,988	-0.38%
2020/08/03	10	16.73	16	16.89	16.95	-6	5,173	-0.12%
2020/07/31	2	16.80	2	16.93	16.75	0	5,220	0.00%
2020/07/30	4	16.84	3	16.87	16.90	1	5,293	0.02%
2020/07/29	6	16.73	14	16.75	16.75	-8	5,491	-0.15%
2020/07/28	11	16.70	7	16.88	16.50	4	5,586	0.07%
2020/07/27	12	16.98	11	17.00	16.75	1	5,688	0.02%
2020/07/24	16	17.42	0	0.00	17.25	16	5,665	0.28%
2020/07/23	30	17.84	4	17.88	17.75	26	5,690	0.46%
2020/07/22	1	18.45	10	18.54	18.55	-9	5,680	-0.16%
2020/07/21	7	18.40	4	18.55	18.35	3	5,608	0.05%
2020/07/20	5	18.31	6	18.45	18.45	-1	5,598	-0.02%
2020/07/17	14	18.34	1	18.35	18.30	13	5,601	0.23%
2020/07/16	4	18.35	6	18.45	18.35	-2	5,670	-0.04%
2020/07/15	5	18.29	0	0.00	18.35	5	5,715	0.09%
2020/07/14	5	18.37	0	0.00	18.30	5	5,791	0.09%
2020/07/13	0	0.00	2	18.45	18.50	-2	5,858	-0.03%
2020/07/10	5	18.24	3	18.05	18.25	2	5,942	0.03%
2020/07/09	2	18.90	0	0.00	18.60	2	5,945	0.03%
2020/07/08	5	18.80	5	18.80	18.75	0	5,935	0.00%
2020/07/07	4	18.58	3	19.00	18.60	1	5,920	0.02%
2020/07/06	100	18.30	12	18.41	18.55	88	5,935	1.48%
2020/07/03	2	17.95	2	18.10	18.00	0	5,996	0.00%
2020/07/02	3	17.92	8	17.98	17.95	-5	6,069	-0.08%
2020/07/01	2	17.85	11	17.82	17.80	-9	6,100	-0.15%
2020/06/30	10	17.71	6	17.95	17.65	4	6,247	0.06%
2020/06/29	10	17.67	0	0.00	17.65	10	6,280	0.16%
2020/06/24	4	17.81	16	17.88	17.90	-12	6,292	-0.19%
2020/06/23	8	17.50	14	17.70	17.65	-6	6,292	-0.10%
2020/06/22	0	0.00	11	17.61	17.60	-11	6,337	-0.17%
2020/06/19	7	17.44	2	17.55	17.40	5	6,371	0.08%
2020/06/18	10	17.40	0	0.00	17.35	10	6,368	0.16%
2020/06/17	3	17.50	1	17.60	17.45	2	6,375	0.03%
2020/06/16	0	0.00	3	17.48	17.50	-3	6,477	-0.05%
2020/06/15	7	17.29	4	17.41	17.20	3	6,663	0.05%
2020/06/12	6	16.93	12	17.08	17.35	-6	6,710	-0.09%
2020/06/11	16	17.67	1	17.80	17.40	15	6,715	0.22%
2020/06/10	7	18.14	8	18.08	18.05	-1	6,679	-0.01%
2020/06/09	5	17.59	6	17.68	17.70	-1	6,669	-0.01%
2020/06/08	4	17.45	7	17.59	17.75	-3	6,723	-0.04%
2020/06/05	11	17.38	3	17.45	17.35	8	6,654	0.12%
2020/06/04	11	17.26	8	17.26	17.30	3	6,701	0.04%
2020/06/03	3	17.07	12	17.09	17.20	-9	6,726	-0.13%
2020/06/02	0	0.00	12	16.83	16.85	-12	6,604	-0.18%
2020/06/01	6	16.65	6	16.73	16.70	0	6,593	0.00%
2020/05/29	4	16.60	4	16.75	16.60	0	6,587	0.00%
2020/05/28	6	16.67	8	16.78	16.65	-2	6,605	-0.03%
2020/05/27	6	16.58	2	16.65	16.55	4	6,642	0.06%
2020/05/26	6	16.55	4	16.68	16.60	2	6,729	0.03%
2020/05/25	8	16.41	10	16.54	16.65	-2	6,765	-0.03%
2020/05/22	16	16.63	2	16.65	16.50	14	6,793	0.21%
2020/05/21	2	16.90	4	16.90	16.85	-2	6,809	-0.03%
2020/05/20	7	16.69	20	16.67	16.80	-13	6,766	-0.19%
2020/05/19	0	0.00	10	16.40	16.45	-10	6,704	-0.15%
2020/05/18	16	16.13	5	16.18	16.10	11	6,684	0.16%
2020/05/15	25	16.25	4	16.40	16.25	21	6,657	0.32%
2020/05/14	24.4	16.44	67	16.27	16.20	-42.6	6,621	-0.64%
2020/05/13	12	16.50	12	16.63	16.70	0	6,553	0.00%
2020/05/12	10	16.59	8	16.68	16.70	2	6,518	0.03%
2020/05/11	8	16.69	12.9	16.74	16.65	-4.9	6,488	-0.08%
2020/05/08	27	16.68	2	16.75	16.60	25	6,413	0.39%
2020/05/07	4	17.05	15	17.13	17.05	-11	6,207	-0.18%
2020/05/06	25	16.84	6	17.00	16.80	19	6,148	0.31%
2020/05/05	4	16.91	15	16.96	17.15	-11	6,083	-0.18%
2020/05/04	26	16.65	9	16.72	16.65	17	5,930	0.29%
2020/04/30	4	16.96	9	16.92	16.95	-5	5,868	-0.09%
2020/04/29	3	16.65	10	16.64	16.65	-7	5,794	-0.12%
2020/04/28	4	16.25	10	16.48	16.50	-6	5,825	-0.10%
2020/04/27	4	16.18	22	16.16	16.30	-18	5,954	-0.30%
2020/04/24	8	15.90	2	16.05	15.85	6	5,913	0.10%
2020/04/23	5	15.80	14	15.93	16.05	-9	5,906	-0.15%
2020/04/22	6	15.55	6	15.67	15.65	0	5,840	0.00%
2020/04/21	16	16.04	0	0.00	15.70	16	5,827	0.27%
2020/04/20	11	16.30	4	16.38	16.30	7	5,794	0.12%
2020/04/17	6	16.55	6	16.73	16.35	0	5,771	0.00%
2020/04/16	16	16.51	0	0.00	16.50	16	5,703	0.28%
2020/04/15	10	16.69	12	16.77	16.75	-2	5,658	-0.04%
2020/04/14	3	16.38	8	16.34	16.50	-5	5,599	-0.09%
2020/04/13	12	16.07	4	16.18	16.10	8	5,595	0.14%
2020/04/10	7	16.06	6	16.19	16.20	1	5,589	0.02%
2020/04/09	9	15.99	37	16.23	16.10	-28	5,586	-0.50%
2020/04/08	39	15.93	21	15.89	16.10	18	5,506	0.33%
2020/04/07	6	15.45	2	15.60	15.45	4	5,353	0.07%
2020/04/06	21	15.35	6	15.50	15.40	15	5,288	0.28%
2020/04/01	9	15.38	23	15.44	15.45	-14	5,270	-0.27%
2020/03/31	11	15.21	4	15.35	14.80	7	5,177	0.14%
2020/03/30	6	14.85	12	15.01	15.10	-6	5,263	-0.11%
2020/03/27	4	15.13	8	15.25	15.10	-4	5,654	-0.07%
2020/03/26	12	14.77	12	14.88	14.85	0	5,954	0.00%
2020/03/25	15	15.02	12	15.01	14.90	3	6,268	0.05%
2020/03/24	1	14.40	16	14.45	14.35	-15	6,298	-0.24%
2020/03/23	6	13.75	2	13.70	13.85	4	6,358	0.06%
2020/03/20	5.4	14.29	20	14.12	14.25	-14.6	6,392	-0.23%
2020/03/19	22	13.70	0	0.00	13.50	22	6,331	0.35%
2020/03/18	13	15.25	9	15.55	14.95	4	6,188	0.06%
2020/03/17	2	15.20	2	15.35	15.30	0	6,267	0.00%
2020/03/16	8	16.06	3	16.25	15.85	5	6,256	0.08%
2020/03/13	12	15.74	14	16.01	16.00	-2	6,253	-0.03%
2020/03/12	12	17.48	1	17.20	17.10	11	6,174	0.18%
2020/03/11	9	18.07	8	18.30	18.05	1	6,082	0.02%
2020/03/10	18	17.98	10	18.09	18.15	8	6,105	0.13%
2020/03/09	7	18.31	1	18.25	18.15	6	6,020	0.10%
2020/03/06	6	18.86	1	18.85	18.80	5	5,927	0.08%
2020/03/05	3	19.03	6	19.10	19.00	-3	5,997	-0.05%
2020/03/04	2	18.75	4	18.93	18.90	-2	6,001	-0.03%
2020/03/03	3	18.92	8	18.91	18.85	-5	6,021	-0.08%
2020/03/02	9	18.42	5	18.52	18.40	4	6,040	0.07%
2020/02/27	6	19.08	5	18.80	18.75	1	6,019	0.02%
2020/02/26	3	19.23	1	19.35	19.25	2	5,927	0.03%
2020/02/25	12	19.34	28	19.35	19.35	-16	5,904	-0.27%
2020/02/24	6	19.61	4.1	19.55	19.55	1.9	5,909	0.03%
2020/02/21	1	19.85	0	0.00	19.85	1	5,867	0.02%
2020/02/20	1	19.90	1	20.00	19.90	0	5,884	0.00%
2020/02/18	3	19.88	0	0.00	19.85	3	5,903	0.05%
2020/02/17	5	19.98	0	0.00	19.95	5	5,946	0.08%
2020/02/14	2	20.05	3	20.17	20.05	-1	5,973	-0.02%
2020/02/13	0	0.00	2	20.20	20.10	-2	6,042	-0.03%
2020/02/12	1	20.00	0	0.00	20.10	1	6,196	0.02%
2020/02/11	1	19.95	1	20.10	19.95	0	6,277	0.00%
2020/02/10	2	19.83	2	19.95	20.00	0	6,305	0.00%
2020/02/07	3	20.02	2	20.10	20.05	1	6,399	0.02%
2020/02/06	1	20.15	0	0.00	20.20	1	6,417	0.02%
2020/02/05	0	0.00	3	20.05	20.05	-3	6,458	-0.05%
2020/02/04	0	0.00	1	19.95	20.05	-1	6,526	-0.02%
2020/02/03	8	19.63	4	19.74	19.80	4	6,589	0.06%
2020/01/31	2	19.93	6	20.09	20.20	-4	6,832	-0.06%
2020/01/30	12	20.08	0	0.00	19.75	12	6,841	0.18%
2020/01/17	0	0.00	1	21.50	21.50	-1	6,722	-0.01%
2020/01/15	0	0.00	5	21.40	21.25	-5	6,894	-0.07%
2020/01/14	0	0.00	9	21.42	21.45	-9	7,103	-0.13%
2020/01/13	7	21.15	0	0.00	21.15	7	7,151	0.10%
2020/01/10	1	21.05	2	21.15	21.05	-1	7,310	-0.01%
2020/01/09	2	20.93	10	20.98	20.90	-8	7,312	-0.11%
2020/01/08	2	20.68	0	0.00	20.60	2	7,389	0.03%
2020/01/07	10	20.91	6	20.88	20.85	4	7,445	0.05%
2020/01/06	4	21.00	0	0.00	20.90	4	7,478	0.05%
2020/01/03	7	21.24	43	21.35	21.15	-36	7,519	-0.48%
2019/12/31	51	21.30	1.6	21.26	21.30	49.4	7,672	0.64%
2019/12/30	1	21.25	1	21.30	21.20	0	7,839	0.00%
2019/12/27	0	0.00	2	21.40	21.35	-2	7,843	-0.03%
2019/12/26	2	21.55	0	0.00	21.40	2	7,958	0.03%
2019/12/25	2	21.63	8	21.63	21.65	-6	8,196	-0.07%
2019/12/24	5	21.38	7	21.40	21.45	-2	8,159	-0.02%
2019/12/23	43	21.01	2	21.10	20.85	41	8,026	0.51%
2019/12/20	26	20.80	8	21.11	20.80	18	7,671	0.23%
2019/12/19	4	20.89	0	0.00	20.80	4	7,354	0.05%
2019/12/18	7	21.04	5	21.00	21.00	2	7,373	0.03%
2019/12/17	11	21.14	0	0.00	21.10	11	7,370	0.15%
2019/12/16	1	21.20	5	21.30	21.15	-4	7,328	-0.05%
2019/12/13	3	21.02	6	21.17	21.10	-3	7,297	-0.04%
2019/12/12	10	21.08	0	0.00	21.10	10	7,341	0.14%
2019/12/11	0	0.00	3.3	21.34	21.20	-3.3	7,241	-0.04%
2019/12/10	0	0.00	3	21.50	21.40	-3	7,221	-0.04%
2019/12/09	5	21.60	0.1	21.35	21.35	4.9	7,202	0.07%
2019/12/05	4	21.90	2	21.75	21.75	2	7,309	0.03%
2019/12/04	3	21.85	0	0.00	21.85	3	7,393	0.04%
2019/12/03	0	0.00	7	21.87	21.90	-7	7,781	-0.09%
2019/12/02	2	21.70	0	0.00	21.65	2	8,280	0.02%
2019/11/29	5	22.24	1	22.20	22.10	4	8,292	0.05%
2019/11/20	3	22.30	0	0.00	22.40	3	8,563	0.04%
2019/11/15	5	22.30	6	22.50	22.25	-1	8,560	-0.01%
2019/11/13	0	0.00	50	22.75	22.80	-50	8,528	-0.59%
2019/11/12	0	0.00	2	22.55	22.80	-2	8,517	-0.02%
2019/11/11	2	22.10	50	22.10	22.10	-48	8,476	-0.57%
2019/11/08	5	22.65	0	0.00	22.65	5	8,352	0.06%
2019/11/06	0	0.00	1	23.20	23.00	-1	8,306	-0.01%
2019/11/01	50	23.10	0	0.00	22.90	50	8,104	0.62%
2019/10/30	1	23.00	0	0.00	22.80	1	7,919	0.01%
2019/10/29	1	22.70	0	0.00	22.40	1	7,622	0.01%
2019/10/28	0	0.00	21	22.30	22.50	-21	7,559	-0.28%
2019/10/25	9	22.40	0	0.00	22.40	9	7,571	0.12%
2019/10/22	14	22.78	3	22.50	22.60	11	7,373	0.15%
2019/10/18	0	0.00	2	21.80	22.05	-2	7,227	-0.03%
2019/10/16	0	0.00	2	21.70	21.75	-2	7,084	-0.03%
2019/10/15	4	21.93	0	0.00	21.75	4	7,075	0.06%
2019/10/09	0	0.00	4	22.00	22.05	-4	7,029	-0.06%
2019/10/08	5	21.99	1	21.90	21.90	4	7,016	0.06%
2019/10/07	0	0.00	12	22.35	22.15	-12	6,970	-0.17%
2019/10/04	27	22.16	21	22.30	22.10	6	6,860	0.09%
2019/10/03	3	21.68	1	21.60	21.75	2	6,664	0.03%
2019/10/02	0	0.00	1	22.10	21.90	-1	6,633	-0.02%
2019/10/01	2	21.85	0	0.00	21.85	2	6,492	0.03%
2019/09/26	0	0.00	10	21.76	21.50	-10	6,116	-0.16%
2019/09/25	0	0.00	2	21.25	21.30	-2	5,841	-0.03%
2019/09/23	0	0.00	3	21.30	21.40	-3	5,758	-0.05%
2019/09/20	3	20.95	0	0.00	21.10	3	5,663	0.05%
2019/09/18	10	21.10	0	0.00	21.05	10	5,574	0.18%
2019/09/12	1	21.25	3	21.30	21.15	-2	5,411	-0.04%
2019/09/11	5	21.22	2	21.30	21.30	3	5,403	0.06%
2019/09/10	1	21.35	0	0.00	21.15	1	5,377	0.02%
2019/09/09	0	0.00	2	21.60	21.40	-2	5,311	-0.04%
2019/09/06	3	21.38	5	21.40	21.35	-2	5,345	-0.04%
2019/09/05	11	21.35	0	0.00	21.20	11	5,352	0.21%
2019/09/04	0	0.00	13	20.89	21.50	-13	4,988	-0.26%
2019/09/03	2	20.40	4	20.53	20.35	-2	4,596	-0.04%
2019/09/02	0	0.00	9	20.56	20.55	-9	4,536	-0.20%
2019/08/30	1	19.65	19	19.98	20.05	-18	4,428	-0.41%
2019/08/29	6	18.98	21	19.24	19.40	-15	4,205	-0.36%
2019/08/28	7	19.11	4	19.00	19.10	3	4,169	0.07%
2019/08/27	2	19.10	0	0.00	19.10	2	4,168	0.05%
2019/08/26	7	19.19	4	19.30	19.20	3	4,195	0.07%
2019/08/23	3	19.32	3	19.47	19.50	0	4,190	0.00%
2019/08/22	7	19.46	10	19.57	19.40	-3	4,230	-0.07%
2019/08/21	2	19.33	4	19.38	19.45	-2	4,265	-0.05%
2019/08/20	3	19.35	2	19.45	19.35	1	4,259	0.02%
2019/08/19	0	0.00	6	19.33	19.40	-6	4,257	-0.14%
2019/08/16	0	0.00	10	19.17	19.15	-10	4,242	-0.24%
2019/08/15	9	19.01	0	0.00	19.00	9	4,202	0.21%
2019/08/14	11	19.21	2	19.45	19.15	9	4,182	0.22%
2019/08/13	4	19.13	6	19.28	19.30	-2	4,150	-0.05%
2019/08/12	0	0.00	11	19.13	19.10	-11	4,137	-0.27%
2019/08/08	1	18.60	12	18.80	18.85	-11	4,097	-0.27%
2019/08/07	3	18.80	3	18.92	18.75	0	4,110	0.00%
2019/08/06	11	18.75	0	0.00	18.85	11	4,152	0.26%
2019/08/05	3	18.93	2	19.00	18.95	1	4,162	0.02%
2019/08/02	7	19.06	0	0.00	18.95	7	4,192	0.17%
2019/08/01	7	19.25	0	0.00	19.25	7	4,229	0.17%
2019/07/31	2	19.30	9	19.36	19.35	-7	4,269	-0.16%
2019/07/30	6	19.32	6	19.52	19.30	0	4,260	0.00%
2019/07/29	10	19.40	0	0.00	19.40	10	4,272	0.23%
2019/07/26	5	19.54	0	0.00	19.50	5	4,216	0.12%
2019/07/25	0	0.00	4	19.63	19.60	-4	4,206	-0.10%
2019/07/24	0	0.00	14	19.54	19.50	-14	4,188	-0.33%
2019/07/23	2	20.20	0	0.00	20.25	2	4,147	0.05%
2019/07/22	9	20.28	0	0.00	20.20	9	4,071	0.22%
2019/07/19	2	20.35	0	0.00	20.35	2	3,992	0.05%
2019/07/18	14	20.45	0	0.00	20.35	14	3,976	0.35%
2019/07/17	6	20.64	1	20.70	20.60	5	3,934	0.13%
2019/07/16	0	0.00	9	20.51	20.65	-9	3,862	-0.23%
2019/07/15	0	0.00	4	20.34	20.25	-4	3,748	-0.11%
2019/07/12	1	20.10	1	20.25	20.25	0	3,768	0.00%
2019/07/11	14	20.13	0	0.00	20.10	14	3,737	0.37%
2019/07/10	1	20.15	0	0.00	20.15	1	3,725	0.03%
2019/07/08	3	20.17	2	20.20	20.25	1	3,738	0.03%
2019/07/05	1	20.20	2	20.28	20.30	-1	3,749	-0.03%
2019/07/04	1	20.30	32	20.28	20.30	-31	3,753	-0.83%
2019/07/03	18	19.90	0	0.00	19.90	18	3,740	0.48%
2019/07/02	17	20.02	0	0.00	20.00	17	3,783	0.45%
2019/07/01	2	20.05	10	20.15	20.05	-8	3,794	-0.21%
2019/06/26	10	20.00	0	0.00	20.15	10	3,870	0.26%
2019/06/19	2	20.30	0	0.00	20.20	2	4,102	0.05%
2019/06/17	0	0.00	1	20.45	20.10	-1	4,090	-0.02%
2019/06/14	0	0.00	16	20.59	20.35	-16	4,075	-0.39%
2019/06/13	0	0.00	20	20.10	20.20	-20	4,016	-0.50%
2019/06/12	12	19.99	0	0.00	19.95	12	3,970	0.30%
2019/06/11	2	19.88	2	19.85	19.85	0	3,966	0.00%
2019/06/10	10	19.65	1	19.60	19.65	9	3,847	0.23%
2019/06/06	0	0.00	2	19.50	19.50	-2	3,832	-0.05%
2019/06/05	0	0.00	3	19.25	19.20	-3	3,748	-0.08%
2019/06/04	0	0.00	2	19.20	19.10	-2	3,743	-0.05%
2019/05/30	2	19.20	0	0.00	19.25	2	3,777	0.05%
2019/05/29	0	0.00	3	19.20	19.25	-3	3,795	-0.08%
2019/05/28	0	0.00	4	18.94	18.80	-4	3,781	-0.11%
2019/05/27	2	18.70	0	0.00	18.75	2	3,743	0.05%
2019/05/21	2	18.90	0	0.00	18.80	2	3,843	0.05%
2019/05/20	6	18.90	3	18.87	18.90	3	3,846	0.08%
2019/05/17	3	18.67	8	18.81	18.70	-5	3,836	-0.13%
2019/05/16	8	18.51	6	18.69	18.60	2	3,889	0.05%
2019/05/15	5	18.66	1	18.85	18.60	4	3,886	0.10%
2019/05/14	9	18.65	2	18.70	18.65	7	3,869	0.18%
2019/05/13	9	18.91	0	0.00	18.90	9	3,849	0.23%
2019/05/10	2	19.15	1	19.25	19.25	1	3,860	0.03%
2019/05/09	6	19.27	11	19.43	19.25	-5	3,880	-0.13%
2019/05/08	4	19.01	0	0.00	19.00	4	3,790	0.11%
2019/05/07	0	0.00	2	19.23	19.20	-2	3,755	-0.05%
2019/05/06	6	19.23	2	19.20	19.05	4	3,768	0.11%
2019/05/03	1	19.55	0	0.00	19.55	1	3,734	0.03%
2019/05/02	0	0.00	3	19.67	19.65	-3	3,742	-0.08%
2019/04/30	3	19.43	2	19.65	19.65	1	3,739	0.03%
2019/04/29	2	19.53	0	0.00	19.50	2	3,766	0.05%
2019/04/26	2	19.63	3	19.70	19.55	-1	3,753	-0.03%
2019/04/25	1	19.65	0	0.00	19.65	1	3,719	0.03%
2019/04/23	0	0.00	3	19.70	19.75	-3	3,787	-0.08%
2019/04/22	4	19.74	0.3	19.60	19.70	3.7	3,797	0.10%
2019/04/18	3	19.73	0	0.00	19.60	3	3,792	0.08%
2019/04/17	0	0.00	5	19.87	19.85	-5	3,787	-0.13%
2019/04/16	8	19.62	0	0.00	19.70	8	3,777	0.21%
2019/04/15	0	0.00	3	19.75	19.70	-3	3,830	-0.08%
2019/04/12	1	19.65	13	19.65	19.65	-12	3,938	-0.30%
2019/04/11	3	19.82	0	0.00	19.70	3	3,934	0.08%
2019/04/10	6	19.91	0	0.00	19.85	6	3,903	0.15%
2019/04/08	0	0.00	9	19.98	19.90	-9	3,890	-0.23%
2019/04/03	5	19.65	0	0.00	19.70	5	3,897	0.13%
2019/04/01	1	19.60	0	0.00	19.60	1	3,929	0.03%
2019/03/28	2	19.70	0	0.00	19.55	2	3,862	0.05%
2019/03/27	0.1	19.75	0	0.00	19.85	0.1	3,834	0.00%
2019/03/26	2	19.83	0	0.00	19.75	2	3,821	0.05%
2019/03/22	2	19.93	0	0.00	20.00	2	3,785	0.05%
2019/03/21	11	20.75	17	20.73	20.60	-6	3,597	-0.17%
2019/03/20	0	0.00	3	20.65	20.65	-3	3,614	-0.08%
2019/03/19	4	20.55	0	0.00	20.50	4	3,628	0.11%
2019/03/18	0	0.00	6	20.75	20.70	-6	3,707	-0.16%
2019/03/15	2	20.40	7	20.18	20.40	-5	3,691	-0.14%
2019/03/13	5	19.95	3	20.00	19.95	2	3,588	0.06%
2019/03/08	0	0.00	1	19.85	19.90	-1	3,653	-0.03%
2019/03/07	1	19.90	0	0.00	19.85	1	3,679	0.03%
2019/03/05	1	19.95	1	19.90	19.90	0	3,631	0.00%
2019/03/04	1	19.85	2	19.85	19.85	-1	3,617	-0.03%
2019/02/26	0	0.00	2	20.05	20.00	-2	3,544	-0.06%
2019/02/25	1	19.90	0	0.00	19.90	1	3,499	0.03%
2019/02/19	3	19.75	0	0.00	19.65	3	3,388	0.09%
2019/02/18	0	0.00	2	19.75	19.80	-2	3,380	-0.06%
2019/02/15	0	0.00	4	19.78	19.70	-4	3,372	-0.12%
2019/02/14	0	0.00	5	19.50	19.45	-5	3,306	-0.15%
2019/02/13	0	0.00	5	19.55	19.60	-5	3,295	-0.15%
2019/02/12	0.9	19.40	0	0.00	19.40	0.9	3,293	0.03%
2019/02/11	3	19.40	0	0.00	19.40	3	3,373	0.09%
2019/01/30	6	19.68	5	19.65	19.55	1	3,329	0.03%
2019/01/24	0	0.00	11	20.00	19.85	-11	3,259	-0.34%
2019/01/22	0	0.00	3	20.00	19.90	-3	3,246	-0.09%
2019/01/16	0	0.00	5	20.10	20.00	-5	3,322	-0.15%
2019/01/10	3	19.85	0	0.00	20.00	3	3,398	0.09%
2019/01/09	0	0.00	1	20.10	20.00	-1	3,411	-0.03%
2019/01/08	1	20.20	0	0.00	20.05	1	3,392	0.03%
2019/01/07	0	0.00	8	20.38	20.15	-8	3,431	-0.23%
2019/01/04	0	0.00	1	20.00	20.25	-1	3,409	-0.03%
2019/01/03	1	19.90	6	19.88	19.85	-5	3,455	-0.14%
2018/12/27	3	19.80	0	0.00	19.75	3	3,536	0.08%
2018/12/26	3	20.10	0	0.00	19.85	3	3,513	0.09%
2018/12/19	0	0.00	4.5	19.51	19.50	-4.5	3,368	-0.13%
2018/12/14	4	19.44	0	0.00	19.50	4	3,368	0.12%
2018/12/12	5	19.60	0	0.00	19.55	5	3,338	0.15%
2018/12/11	2	19.55	10	19.88	19.55	-8	3,311	-0.24%
2018/12/07	0	0.00	6	18.70	18.70	-6	3,158	-0.19%
2018/12/06	2	18.50	0	0.00	18.55	2	3,198	0.06%
2018/12/05	3	19.15	0	0.00	19.05	3	3,205	0.09%
2018/12/04	0	0.00	6	19.38	19.50	-6	3,314	-0.18%
2018/12/03	5	19.30	0	0.00	19.30	5	3,348	0.15%
2018/11/30	0	0.00	3	19.20	19.00	-3	3,335	-0.09%
2018/11/29	3	19.00	0	0.00	18.90	3	3,315	0.09%
2018/11/28	5	18.70	0	0.00	18.85	5	3,292	0.15%
2018/11/19	0	0.00	7	18.59	18.70	-7	3,442	-0.20%
2018/11/13	3	18.15	0	0.00	18.35	3	3,534	0.08%
2018/11/08	3	18.72	16	18.85	18.75	-13	3,670	-0.35%
2018/11/07	6	18.20	0	0.00	18.25	6	3,603	0.17%
2018/11/05	0	0.00	2	18.00	17.85	-2	3,922	-0.05%
2018/11/02	3	18.15	1	18.15	18.10	2	3,995	0.05%
2018/10/31	1	17.55	3	17.50	17.55	-2	4,108	-0.05%
2018/10/30	0	0.00	3	17.20	17.20	-3	4,119	-0.07%
2018/10/29	0	0.00	1	17.15	17.15	-1	4,210	-0.02%
2018/10/26	2	17.00	0	0.00	17.20	2	4,623	0.04%
2018/10/25	1	17.35	0	0.00	17.35	1	5,222	0.02%
2018/10/24	1	17.80	0	0.00	17.75	1	5,384	0.02%
2018/10/23	0	0.00	1	18.30	18.10	-1	5,466	-0.02%
2018/10/22	2	17.95	6	17.97	18.00	-4	5,463	-0.07%
2018/10/19	14	17.99	0	0.00	17.90	14	5,521	0.25%
2018/10/18	3	18.30	3	18.23	18.30	0	5,625	0.00%
2018/10/17	2	18.05	1	18.10	18.10	1	5,805	0.02%
2018/10/16	1	17.65	6	17.60	17.70	-5	5,789	-0.09%
2018/10/15	10	17.61	0	0.00	17.40	10	5,856	0.17%
2018/10/11	6	17.65	0	0.00	17.45	6	5,883	0.10%
2018/10/08	1	19.35	3	19.35	19.20	-2	5,850	-0.03%
2018/10/05	2	19.25	0	0.00	19.15	2	5,919	0.03%
2018/10/04	0	0.00	3	19.70	19.70	-3	6,008	-0.05%
2018/10/01	2	19.90	0	0.00	19.85	2	6,181	0.03%
2018/09/28	2	20.05	10	20.00	19.95	-8	6,213	-0.13%
2018/09/27	2	19.90	0	0.00	19.95	2	6,225	0.03%
2018/09/26	0	0.00	1	19.95	19.95	-1	6,250	-0.02%
2018/09/21	0	0.00	3	19.95	19.90	-3	6,355	-0.05%
2018/09/20	0	0.00	6	20.01	19.95	-6	6,383	-0.09%
2018/09/18	0	0.00	70	20.00	19.95	-70	6,481	-1.08%
2018/09/17	3	19.95	0	0.00	20.00	3	6,555	0.05%
2018/09/14	1	19.95	2	20.05	20.05	-1	6,641	-0.02%
2018/09/13	0	0.00	8	20.01	19.90	-8	6,749	-0.12%
2018/09/11	0	0.00	7	19.58	19.80	-7	6,782	-0.10%
2018/09/10	11	19.82	0	0.00	19.45	11	6,810	0.16%
2018/09/07	7	20.36	0	0.00	20.20	7	6,831	0.10%
2018/09/04	5	20.77	0	0.00	20.75	5	6,926	0.07%
2018/08/31	0.1	20.85	3	20.85	20.90	-2.9	7,403	-0.04%
2018/08/30	4	20.95	0	0.00	20.85	4	7,708	0.05%
2018/08/29	0	0.00	2	20.90	20.85	-2	7,731	-0.03%
2018/08/28	0	0.00	9	20.85	20.90	-9	7,749	-0.12%
2018/08/27	1	20.60	7	20.60	20.65	-6	7,811	-0.08%
2018/08/24	2	20.45	0	0.00	20.50	2	7,897	0.03%
2018/08/22	0	0.00	4	20.45	20.50	-4	8,001	-0.05%
2018/08/21	2	20.35	0	0.00	20.35	2	8,017	0.02%
2018/08/20	8	20.41	0	0.00	20.30	8	8,034	0.10%
2018/08/17	0	0.00	3	20.65	20.50	-3	8,048	-0.04%
2018/08/16	3	20.40	0	0.00	20.40	3	8,037	0.04%
2018/08/15	8	20.59	0	0.00	20.55	8	7,995	0.10%
2018/08/14	0	0.00	19	20.86	20.95	-19	7,954	-0.24%
2018/08/13	12	20.58	0	0.00	20.60	12	7,997	0.15%
2018/08/10	26	21.30	3	21.10	21.15	23	7,936	0.29%
2018/08/09	7	21.48	30	21.65	21.45	-23	7,860	-0.29%
2018/08/07	2	21.95	0	0.00	21.95	2	7,816	0.03%
2018/08/06	0	0.00	16	21.75	21.85	-16	7,815	-0.20%
2018/08/03	4	21.64	8	21.75	21.70	-4	7,859	-0.05%
2018/08/02	17	21.96	5	22.10	21.70	12	7,861	0.15%
2018/08/01	5	23.00	9	23.01	23.30	-4	7,523	-0.05%
2018/07/31	0	0.00	16	22.80	22.80	-16	7,009	-0.23%
2018/07/30	5	22.80	0	0.00	22.75	5	6,862	0.07%
2018/07/27	0	0.00	15	22.48	22.60	-15	6,766	-0.22%
2018/07/26	16	22.50	0	0.00	22.45	16	6,736	0.24%
2018/07/25	10	22.63	7	22.72	22.65	3	6,736	0.04%
2018/07/24	5	22.39	10	22.60	22.65	-5	6,805	-0.07%
2018/07/23	5	22.15	0	0.00	22.20	5	9,777	0.05%
2018/07/20	0	0.00	10	22.25	22.15	-10	9,895	-0.10%
2018/07/19	0	0.00	1	22.15	22.15	-1	10,034	-0.01%
2018/07/17	7	22.24	1	22.25	22.10	6	10,867	0.06%
2018/07/16	3	22.10	0	0.00	22.10	3	10,931	0.03%
2018/07/13	0	0.00	5	22.10	22.15	-5	11,022	-0.05%
2018/07/12	0	0.00	5	22.15	22.15	-5	11,147	-0.04%
2018/07/11	3	21.75	0	0.00	21.75	3	11,052	0.03%
2018/07/10	10	21.63	0	0.00	21.75	10	11,074	0.09%
2018/07/09	0	0.00	4	21.71	21.55	-4	11,088	-0.04%
2018/07/06	0	0.00	5	21.20	21.30	-5	11,030	-0.05%
2018/07/04	6	21.15	0	0.00	21.30	6	11,188	0.05%
2018/07/03	2	21.20	10	21.35	21.15	-8	11,240	-0.07%
2018/07/02	0.8	21.35	0	0.00	21.35	0.8	11,259	0.01%
2018/06/29	0	0.00	5	21.40	21.50	-5	11,297	-0.04%
2018/06/28	5	21.37	30	21.40	21.20	-25	11,407	-0.22%
2018/06/26	10	21.00	144	21.15	21.40	-134	11,409	-1.17%	大賣/鉅額交易
2018/06/25	10	21.24	40	21.40	21.05	-30	11,419	-0.26%
2018/06/22	6	21.48	1	21.45	21.40	5	11,490	0.04%
2018/06/21	1	21.35	8	21.40	21.40	-7	11,465	-0.06%
2018/06/20	13	21.30	82	21.36	21.30	-69	11,510	-0.60%
2018/06/15	5	21.38	0	0.00	21.30	5	11,565	0.04%
2018/06/14	3	21.40	0	0.00	21.30	3	11,523	0.03%
2018/06/13	12	21.66	0	0.00	21.60	12	11,557	0.10%
2018/06/12	15	22.00	0	0.00	21.90	15	11,555	0.13%
2018/06/11	2	21.90	0.2	21.80	21.80	1.8	11,551	0.02%
2018/06/08	261	22.49	6	22.62	21.95	255	11,597	2.20%	大買/鉅額交易
2018/06/07	56	22.17	20	21.98	22.15	36	11,345	0.32%
2018/06/06	5	21.50	2	21.40	21.45	3	11,122	0.03%
2018/06/04	5	21.50	0	0.00	21.40	5	11,551	0.04%
2018/06/01	5	21.25	0	0.00	21.35	5	11,469	0.04%
2018/05/31	11	20.99	0	0.00	21.20	11	11,404	0.10%
2018/05/30	7	20.83	0	0.00	20.75	7	11,340	0.06%
2018/05/29	3	21.05	0	0.00	21.00	3	11,315	0.03%
2018/05/28	0.1	20.85	0	0.00	20.95	0.1	11,309	0.00%
2018/05/23	1	20.85	11	20.85	20.85	-10	11,275	-0.09%
2018/05/22	13	21.13	3	21.15	20.85	10	11,283	0.09%
2018/05/21	10	21.10	9	21.19	21.05	1	11,303	0.01%
2018/05/18	9	20.94	0	0.00	20.85	9	11,247	0.08%
2018/05/16	10	20.70	3	20.70	20.65	7	11,206	0.06%
2018/05/15	4	20.70	0	0.00	20.70	4	11,224	0.04%
2018/05/14	0	0.00	2	20.60	20.55	-2	11,448	-0.02%
2018/05/11	2	20.60	2	20.75	20.55	0	11,458	0.00%
2018/05/10	0	0.00	2	20.70	20.65	-2	11,392	-0.02%
2018/05/09	3	20.60	0	0.00	20.60	3	11,322	0.03%
2018/05/08	0	0.00	4	20.50	20.55	-4	11,310	-0.04%
2018/05/07	4	20.29	0	0.00	20.20	4	11,311	0.04%
2018/05/04	3	20.25	2	20.20	20.15	1	11,331	0.01%
2018/05/03	4	20.20	0	0.00	20.10	4	11,354	0.04%
2018/05/02	2	20.30	1	20.30	20.30	1	11,346	0.01%
2018/04/30	1	20.05	11	20.11	20.45	-10	11,335	-0.09%
2018/04/27	17	19.76	0	0.00	19.75	17	11,229	0.15%
2018/04/26	4	21.50	4	21.30	20.90	0	8,312	0.00%
2018/04/25	5	21.22	0	0.00	21.20	5	8,205	0.06%
2018/04/24	1	21.70	2	21.90	21.45	-1	8,036	-0.01%
2018/04/23	3	22.55	7	22.44	22.25	-4	7,778	-0.05%
2018/04/18	0	0.00	4	21.58	21.60	-4	7,065	-0.06%
2018/04/12	20	21.20	3	21.20	21.20	17	6,899	0.25%
2018/04/11	22	21.35	0	0.00	21.25	22	6,949	0.32%
2018/04/10	1	21.65	0	0.00	21.55	1	6,892	0.01%
2018/04/03	4	21.60	0	0.00	21.55	4	6,787	0.06%
2018/04/02	2	21.80	9	21.81	21.80	-7	6,768	-0.10%
2018/03/31	44	21.94	1	21.80	22.00	43	6,726	0.64%
2018/03/30	6	21.84	0	0.00	21.80	6	6,586	0.09%
2018/03/28	4	21.60	200	21.67	21.55	-196	6,540	-3.00%	大賣/鉅額交易
2018/03/27	120	21.68	1	21.65	21.80	119	6,506	1.83%	大買/鉅額交易
2018/03/26	0	0.00	2	21.15	21.25	-2	6,364	-0.03%
2018/03/20	0	0.00	4	21.78	21.80	-4	6,810	-0.06%
2018/03/19	0	0.00	4	21.68	21.55	-4	6,980	-0.06%
2018/03/16	0	0.00	1	21.60	21.35	-1	6,985	-0.01%
2018/03/15	2	21.80	2	21.80	21.75	0	7,024	0.00%
2018/03/14	0	0.00	2	21.95	21.90	-2	7,036	-0.03%
2018/03/13	1	22.00	4	21.88	21.95	-3	7,017	-0.04%
2018/03/12	10	21.60	0	0.00	21.70	10	6,940	0.14%
2018/03/09	10	21.55	0	0.00	21.60	10	6,940	0.14%
2018/03/08	1	21.30	3	21.45	21.65	-2	6,837	-0.03%
2018/03/07	0	0.00	3	20.33	20.25	-3	6,517	-0.05%
2018/03/05	3	20.32	0	0.00	20.30	3	7,171	0.04%
2018/03/02	2	20.25	0	0.00	20.30	2	7,404	0.03%
2018/02/27	0	0.00	1	20.35	20.35	-1	7,523	-0.01%
2018/02/26	1	20.30	0	0.00	20.30	1	7,645	0.01%
2018/02/23	1	20.25	2	20.40	20.30	-1	7,736	-0.01%
2018/02/22	0	0.00	1	20.10	20.10	-1	7,781	-0.01%
2018/02/12	5	19.95	0	0.00	19.95	5	7,825	0.06%
2018/02/06	30	20.12	0	0.00	19.55	30	7,895	0.38%
2018/02/05	10	20.80	0	0.00	20.90	10	7,766	0.13%
2018/01/30	1	21.50	1	21.60	21.45	0	8,287	0.00%
2018/01/29	1	21.45	1	21.45	21.55	0	8,237	0.00%
2018/01/26	21	21.30	2	21.35	21.35	19	8,231	0.23%
2018/01/25	20	21.40	1	21.50	21.35	19	8,238	0.23%
2018/01/24	0	0.00	1	21.45	21.50	-1	8,228	-0.01%
2018/01/23	6	21.84	6	21.62	21.60	0	8,228	0.00%
2018/01/22	13	21.86	0	0.00	21.75	13	8,225	0.16%
2018/01/19	5	21.40	0	0.00	21.20	5	8,068	0.06%
2018/01/12	0	0.00	1.2	21.30	21.10	-1.2	8,659	-0.01%
2018/01/11	1	21.00	0	0.00	21.05	1	8,619	0.01%
2018/01/08	10	21.60	0	0.00	21.30	10	8,784	0.11%