佳世達 (2352)-元富-桃園券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
37.10
漲跌
▲0.20
漲幅
+0.54%
成交量
2,311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:14:30

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

佳世達 (2352)籌碼相關－元富-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-桃園券商分點個股進出
元富-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	37.20	2	37.23	36.90	0	4,615	0.00%
2024/11/19	11	37.11	0	0.00	37.25	11	4,632	0.24%
2024/11/18	2	36.20	0	0.00	36.40	2	4,732	0.04%
2024/11/15	16	36.55	0	0.00	36.55	16	4,835	0.33%
2024/11/14	1	36.05	0	0.00	36.15	1	4,913	0.02%
2024/11/13	3	36.43	2	36.45	36.45	1	5,161	0.02%
2024/11/12	0.4	36.50	0	0.00	36.60	0.4	5,308	0.01%
2024/11/11	0	0.00	10.3	36.95	36.80	-10.3	5,297	-0.19%
2024/11/08	6	37.83	4.9	37.43	37.15	1.2	5,321	0.02%
2024/11/07	4	38.00	0	0.00	37.85	4	5,365	0.07%
2024/11/06	0.1	37.10	4	37.15	37.00	-3.9	5,352	-0.07%
2024/11/05	2	36.38	0	0.00	36.35	2	5,408	0.04%
2024/11/01	0	0.00	1	36.00	36.45	-1	5,885	-0.02%
2024/10/28	0	0.00	2.5	36.56	36.80	-2.5	6,041	-0.04%
2024/10/23	0	0.00	0.4	38.60	37.50	-0.4	6,352	-0.01%
2024/10/22	1	38.60	0.5	38.60	38.70	0.5	6,359	0.01%
2024/10/21	0	0.00	11	38.59	38.65	-11	6,589	-0.17%
2024/10/18	5	38.73	1	38.50	38.40	4	6,744	0.06%
2024/10/17	6	37.99	1	38.15	38.25	5	6,920	0.07%
2024/10/16	2	37.35	0	0.00	37.45	2	6,946	0.03%
2024/10/15	0	0.00	16.6	37.70	37.85	-16.6	7,059	-0.24%
2024/10/14	0	0.00	0.5	37.34	37.60	-0.5	7,118	-0.01%
2024/10/11	0	0.00	1	37.40	37.45	-1	7,136	-0.01%
2024/10/09	1	37.15	3	37.05	37.15	-2	7,196	-0.03%
2024/10/08	0	0.00	1.2	37.50	37.65	-1.2	7,263	-0.02%
2024/10/07	0.1	37.30	0	0.00	37.75	0.1	7,468	0.00%
2024/10/04	1	37.20	0	0.00	37.40	1	7,797	0.01%
2024/09/26	1	37.65	6.1	37.55	37.45	-5.1	8,969	-0.06%
2024/09/24	0	0.00	4.8	37.39	37.40	-4.8	10,023	-0.05%
2024/09/23	0	0.00	6.5	37.39	37.30	-6.5	10,158	-0.06%
2024/09/20	3	37.35	5	37.55	37.15	-2	10,402	-0.02%
2024/09/19	0	0.00	4	37.16	37.40	-4	10,877	-0.04%
2024/09/18	3	36.92	1	36.85	36.85	2	10,962	0.02%
2024/09/16	1	37.05	5.1	37.16	37.10	-4.1	11,042	-0.04%
2024/09/13	1	36.80	3	36.75	36.90	-2	11,221	-0.02%
2024/09/12	3	36.20	2	36.20	36.20	1	11,234	0.01%
2024/09/11	6	36.20	1	36.15	36.10	5	11,317	0.04%
2024/09/10	20	36.20	0	0.00	35.95	20	11,387	0.18%
2024/09/09	0	0.00	2	36.30	36.45	-2	11,402	-0.02%
2024/09/06	2	35.75	0	0.00	36.15	2	11,521	0.02%
2024/09/05	3	36.23	0	0.00	35.70	3	11,583	0.03%
2024/09/04	7	36.06	0	0.00	36.05	7	11,591	0.06%
2024/09/03	7	37.29	16	37.15	36.85	-9	11,595	-0.08%
2024/09/02	13	37.56	10	37.70	37.35	3	11,573	0.03%
2024/08/30	2.1	35.69	5	35.75	35.85	-2.9	11,360	-0.03%
2024/08/29	0	0.00	4	35.53	35.65	-4	11,403	-0.04%
2024/08/28	4.9	35.38	1	35.35	35.60	3.9	11,576	0.03%
2024/08/27	1	35.50	0	0.00	35.80	1	11,774	0.01%
2024/08/26	4	35.64	10	35.75	35.55	-6	11,912	-0.05%
2024/08/23	0	0.00	11	35.29	35.30	-11	12,150	-0.09%
2024/08/22	5.1	35.10	0.4	35.10	35.10	4.7	12,233	0.04%
2024/08/20	12	35.32	0	0.00	35.10	12	12,793	0.09%
2024/08/19	0	0.00	4	35.60	35.80	-4	12,982	-0.03%
2024/08/16	0	0.00	2.5	34.76	34.80	-2.5	13,221	-0.02%
2024/08/15	16	35.21	2	34.83	34.75	14	13,310	0.11%
2024/08/14	1	34.20	0	0.00	34.30	1	13,521	0.01%
2024/08/08	1	32.60	1	32.15	32.70	0	13,979	0.00%
2024/08/07	0	0.00	1	31.95	32.50	-1	13,982	-0.01%
2024/08/06	3.2	30.01	6	30.77	31.05	-2.8	14,054	-0.02%
2024/08/05	22	31.11	4	31.00	30.95	18	13,952	0.13%
2024/08/02	11.1	34.52	0	0.00	34.35	11.1	13,846	0.08%
2024/08/01	0	0.00	1	35.75	35.95	-1	13,916	-0.01%
2024/07/31	0	0.00	2	34.93	34.90	-2	14,049	-0.01%
2024/07/30	5	34.27	0	0.00	34.75	5	14,138	0.04%
2024/07/29	1.3	35.04	3	35.25	35.00	-1.7	14,135	-0.01%
2024/07/26	15.4	35.01	0	0.00	34.80	15.4	14,096	0.11%
2024/07/23	1	37.95	7.5	37.86	37.80	-6.5	13,918	-0.05%
2024/07/22	39.1	37.90	1.5	38.30	37.65	37.6	13,886	0.27%
2024/07/19	6	38.91	1	39.20	38.65	5	13,679	0.04%
2024/07/18	14	39.23	1	39.05	39.20	13	13,560	0.10%
2024/07/17	1	39.10	4.1	38.92	38.95	-3.1	13,321	-0.02%
2024/07/16	2	39.15	18	39.12	39.05	-16	13,326	-0.12%
2024/07/15	1	38.70	0	0.00	38.50	1	13,367	0.01%
2024/07/12	0	0.00	12	38.54	38.70	-12	13,370	-0.09%
2024/07/11	0	0.00	3	38.52	38.55	-3	13,451	-0.02%
2024/07/10	1	38.05	1	38.40	38.05	0	13,579	0.00%
2024/07/09	12	38.28	0.4	38.41	38.25	11.6	13,634	0.09%
2024/07/08	22	39.03	11	39.40	38.75	11	13,564	0.08%
2024/07/05	57	38.96	1	39.45	39.15	56	13,247	0.42%
2024/07/04	4	38.90	8	38.98	39.20	-4	12,994	-0.03%
2024/07/03	20	38.96	0	0.00	38.90	20	12,746	0.16%
2024/07/02	1	38.40	5	38.93	39.15	-4	12,536	-0.03%
2024/07/01	24	38.64	3	38.78	38.90	21	12,231	0.17%
2024/06/28	9	38.09	0	0.00	38.40	9	11,736	0.08%
2024/06/27	4	38.41	5	38.60	38.25	-1	11,437	-0.01%
2024/06/26	22	39.11	0	0.00	39.00	22	11,797	0.19%
2024/06/25	5	39.22	8	39.05	39.75	-3	11,810	-0.03%
2024/06/24	7	38.09	5	38.20	38.35	2	11,467	0.02%
2024/06/21	1	38.35	0	0.00	38.40	1	11,611	0.01%
2024/06/20	2	38.63	6	38.58	38.35	-4	11,785	-0.03%
2024/06/19	2	38.00	1	38.20	37.85	1	11,926	0.01%
2024/06/18	1.1	37.99	0	0.00	37.95	1.1	12,147	0.01%
2024/06/17	0	0.00	1	38.15	37.90	-1	12,587	-0.01%
2024/06/14	5	38.00	0	0.00	37.85	5	13,006	0.04%
2024/06/12	5.1	38.00	1	38.30	37.90	4.1	13,411	0.03%
2024/06/11	3	38.40	2	38.60	38.10	1	13,467	0.01%
2024/06/07	1	38.75	0	0.00	38.80	1	13,584	0.01%
2024/06/06	6.1	39.12	0	0.00	39.20	6.1	13,774	0.04%
2024/06/05	3	40.02	0	0.00	39.40	3	13,835	0.02%
2024/06/04	7.3	40.05	1	40.05	40.05	6.3	13,897	0.05%
2024/06/03	1	40.10	6	40.58	40.25	-5	14,064	-0.04%
2024/05/31	1	40.00	1	40.30	39.65	0	14,240	0.00%
2024/05/30	3	40.20	1	40.55	40.35	2	14,088	0.01%
2024/05/29	3	40.98	10	40.91	40.80	-7	13,999	-0.05%
2024/05/28	0	0.00	16	40.16	40.25	-16	13,766	-0.12%
2024/05/27	5	40.47	11	40.76	40.00	-6	13,725	-0.04%
2024/05/24	10	39.63	1	39.70	39.60	9	13,345	0.07%
2024/05/23	4	39.60	0	0.00	39.40	4	13,214	0.03%
2024/05/22	11	39.72	22	39.85	40.20	-11	12,983	-0.08%
2024/05/21	3	39.53	12	39.35	39.90	-9	12,769	-0.07%
2024/05/20	4	38.53	2.5	39.08	38.95	1.5	12,733	0.01%
2024/05/17	10	39.15	0.5	38.85	38.70	9.5	12,342	0.08%
2024/05/16	28.2	38.99	1	39.35	39.10	27.2	12,161	0.22%
2024/05/15	3	39.63	0	0.00	39.25	3	12,262	0.02%
2024/05/13	3	40.20	0	0.00	40.20	3	12,378	0.02%
2024/05/10	0.1	40.15	1	40.35	40.40	-0.9	12,507	-0.01%
2024/05/09	0	0.00	3	40.17	40.00	-3	12,404	-0.02%
2024/05/08	6.2	39.61	0.1	39.95	39.60	6.1	12,444	0.05%
2024/05/07	3	39.92	2	40.18	40.40	1	12,360	0.01%
2024/05/06	12	40.55	5	40.25	40.30	7	12,394	0.06%
2024/05/03	1	41.40	1	41.85	41.25	0	12,220	0.00%
2024/05/02	11	41.40	1	41.70	41.40	10	12,107	0.08%
2024/04/30	4.7	41.49	0	0.00	41.40	4.7	12,062	0.04%
2024/04/29	0	0.00	1.9	41.80	41.90	-1.9	12,098	-0.02%
2024/04/26	0	0.00	3	41.32	41.60	-3	12,303	-0.02%
2024/04/25	1	41.55	0	0.00	41.35	1	12,331	0.01%
2024/04/24	1	41.60	1	42.00	41.80	0	12,374	0.00%
2024/04/23	0	0.00	2	41.65	41.55	-2	12,446	-0.02%
2024/04/22	0	0.00	8	41.32	41.10	-8	12,461	-0.06%
2024/04/19	7	40.61	4	40.94	40.50	3	12,394	0.02%
2024/04/18	7	41.06	4.2	41.09	41.05	2.8	12,211	0.02%
2024/04/17	0	0.00	1	40.80	41.20	-1	12,172	-0.01%
2024/04/15	0	0.00	6	42.00	42.10	-6	12,390	-0.05%
2024/04/12	2	42.80	0	0.00	42.40	2	12,451	0.02%
2024/04/11	3	43.07	4	42.95	43.05	-1	12,671	-0.01%
2024/04/10	0	0.00	13	43.15	43.15	-13	13,092	-0.10%
2024/04/09	5	43.15	1	43.35	43.05	4	13,384	0.03%
2024/04/08	2.5	43.29	1	43.45	43.40	1.5	13,817	0.01%
2024/04/03	5	42.80	1	43.10	43.25	4	14,777	0.03%
2024/04/02	6	43.18	3	43.30	43.10	3	14,836	0.02%
2024/04/01	10	43.73	2	43.90	43.55	8	14,853	0.05%
2024/03/29	4	44.36	3	44.87	44.65	1	14,720	0.01%
2024/03/28	13	44.63	1	44.85	44.85	12	14,275	0.08%
2024/03/27	4	44.45	5	44.44	44.75	-1	14,148	-0.01%
2024/03/26	8	44.48	8	44.31	44.05	0	14,105	0.00%
2024/03/25	41	44.34	0	0.00	44.45	41	14,035	0.29%
2024/03/22	4	44.38	7	44.21	44.45	-3	13,992	-0.02%
2024/03/21	7.1	43.47	3	43.68	44.05	4.1	13,803	0.03%
2024/03/20	9.7	44.06	1	44.50	43.25	8.7	13,642	0.06%
2024/03/19	2	43.78	6	43.93	43.70	-4	13,258	-0.03%
2024/03/18	13.1	42.12	11.2	42.57	42.55	1.9	12,854	0.01%
2024/03/15	15.2	43.02	1	43.70	42.55	14.2	12,639	0.11%
2024/03/14	1	43.80	0	0.00	43.70	1	12,350	0.01%
2024/03/13	3	44.00	2	43.98	43.80	1	12,226	0.01%
2024/03/12	23.1	44.16	5	44.25	44.40	18.1	12,024	0.15%
2024/03/11	3.1	43.17	2	43.50	43.25	1.1	11,753	0.01%
2024/03/08	7.1	44.01	1	43.95	43.70	6.1	11,681	0.05%
2024/03/07	34.5	44.61	3	44.73	44.55	31.5	11,620	0.27%
2024/03/06	50	45.43	2	45.58	45.05	48	11,570	0.41%
2024/03/04	2	47.00	2	47.08	46.80	0	11,300	0.00%
2024/03/01	1	46.75	0	0.00	46.95	1	11,321	0.01%
2024/02/29	0	0.00	1	46.45	46.15	-1	11,530	-0.01%
2024/02/27	1	46.50	1	46.85	46.10	0	11,532	0.00%
2024/02/26	1	46.40	2	46.68	46.60	-1	11,548	-0.01%
2024/02/23	12.1	46.86	10	47.14	46.40	2.1	11,657	0.02%
2024/02/22	1.8	47.07	5	47.56	47.20	-3.2	11,735	-0.03%
2024/02/21	12.3	47.03	2	47.03	46.90	10.3	11,766	0.09%
2024/02/20	1	47.90	0	0.00	47.80	1	11,702	0.01%
2024/02/19	1	48.25	1	48.30	47.95	0	11,813	0.00%
2024/02/16	23	48.51	7	49.14	48.15	16	11,825	0.14%
2024/02/15	1	47.50	9	47.23	47.60	-8	11,530	-0.07%
2024/02/05	0	0.00	6	47.46	47.50	-6	11,449	-0.05%
2024/02/02	1.1	47.58	4	47.50	47.50	-2.9	11,582	-0.03%
2024/02/01	1	46.80	0	0.00	47.05	1	11,613	0.01%
2024/01/31	7	47.06	1	46.65	46.50	6	11,687	0.05%
2024/01/30	20	47.03	2.3	46.96	46.80	17.7	11,657	0.15%
2024/01/29	0	0.00	2	46.98	47.00	-2	11,656	-0.02%
2024/01/26	0.3	46.00	0	0.00	45.60	0.3	11,486	0.00%
2024/01/25	1	45.95	0	0.00	45.90	1	11,523	0.01%
2024/01/24	1.3	46.58	0	0.00	46.15	1.3	11,577	0.01%
2024/01/23	1	46.70	0	0.00	46.80	1	11,619	0.01%
2024/01/22	21.9	46.93	1	46.90	47.05	20.9	11,573	0.18%
2024/01/19	10.6	45.08	11	44.92	45.45	-0.5	11,377	0.00%
2024/01/17	3.3	44.62	0	0.00	44.20	3.3	11,388	0.03%
2024/01/16	6.4	45.39	1	45.60	45.25	5.4	11,366	0.05%
2024/01/15	1	46.15	1	46.20	45.90	0	11,460	0.00%
2024/01/12	2	45.83	10	45.65	45.50	-8	11,785	-0.07%
2024/01/10	21	45.45	5	45.25	45.55	16	12,077	0.13%
2024/01/09	30	47.57	25	47.10	46.65	5	12,025	0.04%
2024/01/08	5	47.21	12	47.43	47.20	-7	11,828	-0.06%
2024/01/05	19	47.04	29	47.37	47.30	-10	11,647	-0.09%
2024/01/04	20	46.62	55	46.90	46.95	-35	11,432	-0.31%
2024/01/03	15	45.47	1	45.25	45.25	14	11,202	0.12%
2024/01/02	44	47.36	25	46.75	46.80	19	10,870	0.17%
2023/12/29	38	47.64	96.3	47.23	48.00	-58.3	10,395	-0.56%
2023/12/28	6	45.10	0	0.00	44.45	6	9,444	0.06%
2023/12/27	0	0.00	8	45.58	45.60	-8	9,333	-0.09%
2023/12/26	3	45.08	12	45.05	45.10	-9	9,236	-0.10%
2023/12/25	0	0.00	4	44.84	44.85	-4	9,206	-0.04%
2023/12/21	5	43.75	1	43.70	44.30	4	9,129	0.04%
2023/12/20	0	0.00	3	43.73	43.95	-3	9,035	-0.03%
2023/12/19	2	42.90	1	43.15	42.95	1	8,887	0.01%
2023/12/18	1.1	43.90	0	0.00	43.80	1.1	8,709	0.01%
2023/12/15	7	43.95	0	0.00	44.20	7	8,673	0.08%
2023/12/14	0.5	44.30	0	0.00	44.50	0.5	8,620	0.01%
2023/12/13	0.2	44.10	1	44.65	44.15	-0.8	8,563	-0.01%
2023/12/12	1	44.05	0	0.00	44.00	1	8,703	0.01%
2023/12/11	2.5	44.03	0	0.00	44.00	2.5	8,714	0.03%
2023/12/07	0	0.00	2	44.03	44.00	-2	9,137	-0.02%
2023/12/06	19	43.94	0	0.00	44.05	19	9,534	0.20%
2023/12/05	2	43.65	0	0.00	43.85	2	9,553	0.02%
2023/12/04	26	44.55	8	44.40	44.35	18	9,565	0.19%
2023/12/01	16.1	44.49	12	44.60	44.65	4.1	9,562	0.04%
2023/11/30	2	43.45	2	43.50	43.75	0	9,452	0.00%
2023/11/29	3	43.83	6	43.75	43.70	-3	9,497	-0.03%
2023/11/28	1	43.45	2	43.63	43.40	-1	9,533	-0.01%
2023/11/27	7	43.71	3	43.87	43.55	4	9,531	0.04%
2023/11/24	5	42.94	0	0.00	42.80	5	9,350	0.05%
2023/11/23	3	43.08	1	43.00	43.05	2	9,372	0.02%
2023/11/22	3	43.07	2	42.80	42.70	1	9,457	0.01%
2023/11/21	1	43.60	0	0.00	43.35	1	9,398	0.01%
2023/11/20	2	43.20	0	0.00	43.85	2	9,419	0.02%
2023/11/16	1	44.60	0	0.00	43.90	1	9,369	0.01%
2023/11/15	0	0.00	1	45.20	45.25	-1	9,248	-0.01%
2023/11/14	1	44.70	1	44.55	44.60	0	9,286	0.00%
2023/11/13	0.3	44.59	1	44.40	44.20	-0.7	9,378	-0.01%
2023/11/10	1	45.50	0	0.00	45.05	1	9,439	0.01%
2023/11/09	1	46.75	2	45.85	46.55	-1	9,392	-0.01%
2023/11/08	1	45.45	1	45.75	45.80	0	9,369	0.00%
2023/11/07	1	45.30	4.1	45.01	45.30	-3.1	9,362	-0.03%
2023/11/06	0	0.00	2	43.90	44.65	-2	9,541	-0.02%
2023/11/03	1	43.85	0	0.00	43.85	1	9,720	0.01%
2023/11/02	1	43.60	0	0.00	43.50	1	10,171	0.01%
2023/11/01	0	0.00	1	42.75	43.60	-1	10,662	-0.01%
2023/10/31	5.1	42.78	0	0.00	42.35	5.1	11,148	0.05%
2023/10/30	1	43.15	71	43.00	43.35	-70	11,608	-0.60%
2023/10/27	2	43.38	1	43.75	43.05	1	12,015	0.01%
2023/10/26	3.2	43.22	2	43.70	43.55	1.2	12,293	0.01%
2023/10/25	2	43.88	5	44.38	43.85	-3	12,463	-0.02%
2023/10/24	10.6	43.60	5	43.66	43.55	5.6	12,541	0.04%
2023/10/23	1	45.15	8	44.98	44.25	-7	12,740	-0.05%
2023/10/20	12.4	43.73	14	44.98	44.95	-1.7	12,896	-0.01%
2023/10/19	1	42.90	3	43.25	43.40	-2	12,974	-0.02%
2023/10/18	6	41.89	1	43.00	41.55	5	13,284	0.04%
2023/10/17	15	44.10	1	44.05	43.90	14	13,775	0.10%
2023/10/16	4	44.74	10	45.12	45.25	-6	14,401	-0.04%
2023/10/13	2	44.80	4	44.76	44.75	-2	15,653	-0.01%
2023/10/12	21	44.50	1	44.40	44.40	20	16,153	0.12%
2023/10/11	2.5	45.48	21	45.69	45.60	-18.5	16,641	-0.11%
2023/10/05	1	44.50	0	0.00	44.20	1	17,372	0.01%
2023/10/04	18.3	43.93	4	43.84	44.15	14.3	17,417	0.08%
2023/10/02	3	45.33	4	45.23	45.45	-1	17,494	-0.01%
2023/09/28	2.3	44.89	2	45.20	44.65	0.3	17,538	0.00%
2023/09/27	2.1	44.36	2	44.55	44.85	0.1	17,561	0.00%
2023/09/26	3	44.15	1	44.60	43.85	2	17,618	0.01%
2023/09/25	0.1	45.00	1	44.90	44.85	-0.9	17,695	-0.01%
2023/09/22	2	44.45	1	44.25	44.95	1	17,751	0.01%
2023/09/21	4	44.15	3	44.22	44.25	1	17,808	0.01%
2023/09/20	5	45.13	6	45.27	44.40	-1	17,856	-0.01%
2023/09/19	2	45.75	2.1	46.09	45.45	-0.1	18,142	0.00%
2023/09/15	2	46.05	4	46.05	46.05	-2	18,267	-0.01%
2023/09/14	1	45.90	0	0.00	45.80	1	18,289	0.01%
2023/09/13	22	45.87	11	45.40	45.75	11	18,316	0.06%
2023/09/12	0	0.00	1	45.30	44.95	-1	18,345	-0.01%
2023/09/11	10	44.88	0	0.00	43.80	10	18,431	0.05%
2023/09/08	1	44.85	1	45.15	44.95	0	18,292	0.00%
2023/09/07	2	45.20	0	0.00	44.90	2	18,504	0.01%
2023/09/06	6	45.40	0	0.00	45.35	6	18,694	0.03%
2023/09/04	0	0.00	2	44.88	45.40	-2	19,220	-0.01%
2023/09/01	1	45.30	1.2	45.07	44.90	-0.2	19,258	0.00%
2023/08/29	0.2	43.90	0	0.00	44.05	0.2	19,387	0.00%
2023/08/28	2.6	44.12	0	44.40	43.80	2.6	19,534	0.01%
2023/08/25	2.5	45.08	3	44.98	45.10	-0.5	19,731	0.00%
2023/08/24	3	46.01	1.3	45.89	45.55	1.8	19,742	0.01%
2023/08/23	1	45.10	1	45.25	45.45	0	19,684	0.00%
2023/08/22	1.6	44.98	2	45.00	44.85	-0.4	19,740	0.00%
2023/08/21	0	0.00	1	45.20	45.15	-1	19,751	-0.01%
2023/08/18	0	0.00	1	45.85	44.60	-1	19,749	-0.01%
2023/08/17	4	44.81	3	45.05	45.35	1	19,727	0.01%
2023/08/15	0	0.00	1	45.00	44.75	-1	19,913	-0.01%
2023/08/14	3	43.55	5.2	44.38	43.55	-2.2	19,895	-0.01%
2023/08/10	6.6	44.08	0.2	44.05	44.15	6.4	19,992	0.03%
2023/08/09	3	45.63	1	45.05	45.15	2	19,771	0.01%
2023/08/08	31.3	46.00	2	46.00	45.85	29.3	19,621	0.15%
2023/08/07	8	47.63	9.4	47.44	48.20	-1.4	19,273	-0.01%
2023/08/04	3.1	44.19	13	44.87	45.10	-10	18,987	-0.05%
2023/08/02	3.3	47.34	3	45.75	46.80	0.3	18,881	0.00%
2023/08/01	0.1	48.50	1	48.30	48.50	-0.9	18,467	0.00%
2023/07/31	42	50.43	2	51.95	49.75	40	18,312	0.22%
2023/07/28	2.6	50.70	4	51.40	51.50	-1.4	18,069	-0.01%
2023/07/27	5.1	51.70	0	0.00	51.50	5.1	17,921	0.03%
2023/07/26	15.2	52.50	10	51.95	52.00	5.2	18,047	0.03%
2023/07/25	26.1	53.37	2	52.65	52.70	24.1	18,018	0.13%
2023/07/24	45	52.58	5	52.86	52.40	40	17,858	0.22%
2023/07/21	5	52.40	3	52.07	52.20	2	17,547	0.01%
2023/07/20	13.2	56.80	5.1	56.33	54.10	8.1	17,135	0.05%
2023/07/19	3	58.37	8.7	58.93	59.70	-5.7	16,425	-0.03%
2023/07/18	24.3	60.04	82.1	60.71	57.20	-57.8	15,737	-0.37%
2023/07/17	4	58.13	4	58.33	59.10	0	14,368	0.00%
2023/07/14	20	52.49	28	52.26	53.80	-8	13,857	-0.06%
2023/07/13	35.2	51.79	14	50.96	50.20	21.2	13,228	0.16%
2023/07/12	2	48.40	3	48.60	48.85	-1	12,542	-0.01%
2023/07/11	1	47.25	2	47.03	47.00	-1	12,331	-0.01%
2023/07/10	0	0.00	1	46.00	46.15	-1	12,319	-0.01%
2023/07/07	11	46.33	1	46.30	46.00	10	12,350	0.08%
2023/07/06	1.5	46.61	11	46.80	46.40	-9.5	12,275	-0.08%
2023/07/05	5.2	47.17	0	0.00	47.50	5.2	12,239	0.04%
2023/07/04	1	47.25	2	47.45	47.60	-1	12,289	-0.01%
2023/07/03	1	46.75	4	47.45	47.40	-3	12,416	-0.02%
2023/06/30	0	0.00	2	45.75	45.90	-2	12,346	-0.02%
2023/06/29	10	45.55	0	0.00	45.80	10	12,342	0.08%
2023/06/28	1	45.60	0	0.00	45.10	1	12,329	0.01%
2023/06/27	20.6	44.90	8	44.93	44.80	12.5	12,316	0.10%
2023/06/26	6.8	46.89	1	46.70	46.45	5.8	12,032	0.05%
2023/06/21	0	47.65	0	0.00	47.65	0	11,943	0.00%
2023/06/20	1.1	46.85	4	46.40	46.80	-2.9	11,815	-0.02%
2023/06/19	2	47.35	1	47.55	47.05	1	11,601	0.01%
2023/06/16	33	47.94	2	47.73	47.95	31	11,483	0.27%
2023/06/15	7	48.37	28.1	48.46	48.40	-21.1	11,175	-0.19%
2023/06/14	21	47.41	3	47.95	48.65	18	10,970	0.16%
2023/06/13	3	47.17	5	46.95	47.40	-2	10,787	-0.02%
2023/06/12	8.2	45.36	12	45.30	45.65	-3.9	10,575	-0.04%
2023/06/09	3	44.80	9	44.97	45.40	-6	10,331	-0.06%
2023/06/08	1	43.30	12	43.12	43.30	-11	9,974	-0.11%
2023/06/07	2	41.90	4	42.00	42.30	-2	9,707	-0.02%
2023/06/06	3	42.30	0	0.00	42.35	3	9,733	0.03%
2023/06/05	1	42.45	6	42.45	42.50	-5	9,817	-0.05%
2023/06/02	3	42.25	0	0.00	42.40	3	9,832	0.03%
2023/06/01	29.1	42.26	24	41.95	41.95	5.1	9,787	0.05%
2023/05/31	3.2	41.79	1.2	42.42	42.15	2	9,556	0.02%
2023/05/30	0	0.00	4	40.10	40.35	-4	9,242	-0.04%
2023/05/29	31	40.14	33	40.21	40.20	-2	9,177	-0.02%
2023/05/26	6	39.70	5	39.56	39.50	1	9,074	0.01%
2023/05/25	11.1	39.01	3	38.98	38.95	8.1	8,991	0.09%
2023/05/24	1	37.95	4	38.20	38.50	-3	8,894	-0.03%
2023/05/23	7	38.06	1	38.05	38.05	6	8,852	0.07%
2023/05/22	13.7	38.75	3	38.73	38.45	10.7	8,791	0.12%
2023/05/19	1	38.30	39	38.30	38.20	-38	8,516	-0.45%
2023/05/18	1	37.05	1.9	37.17	37.10	-0.9	8,251	-0.01%
2023/05/17	3	36.70	29	36.85	37.25	-26	8,158	-0.32%
2023/05/16	1	36.15	24	36.19	36.30	-23	7,898	-0.29%
2023/05/15	7	35.65	0	0.00	35.85	7	7,760	0.09%
2023/05/12	0	0.00	3.1	35.75	35.90	-3.1	7,707	-0.04%
2023/05/11	4	35.30	1	35.50	35.35	3	7,636	0.04%
2023/05/10	1.1	35.96	1	35.85	36.00	0.1	7,564	0.00%
2023/05/09	19.1	35.68	17	35.90	35.75	2.1	7,316	0.03%
2023/05/08	3	34.20	0	0.00	34.20	3	6,881	0.04%
2023/05/05	14	34.84	5	35.17	34.20	9	6,797	0.13%
2023/05/04	0	0.00	1	35.50	35.45	-1	6,575	-0.02%
2023/05/03	0	0.00	1	35.40	35.45	-1	6,520	-0.02%
2023/05/02	0	35.35	43	35.28	35.55	-43	6,494	-0.66%
2023/04/28	2.1	34.30	48.4	34.32	34.60	-46.3	6,273	-0.74%
2023/04/27	3	33.48	6	33.86	33.50	-3	5,980	-0.05%
2023/04/26	2	32.93	6	33.00	33.20	-4	5,804	-0.07%
2023/04/25	0.1	32.45	5	32.50	32.50	-4.9	5,637	-0.09%
2023/04/24	3	32.90	0	0.00	32.70	3	5,570	0.05%
2023/04/18	0	0.00	15	32.85	32.95	-15	5,351	-0.28%
2023/04/17	0	0.00	4	32.98	33.00	-4	5,334	-0.07%
2023/04/14	0	0.00	0.3	32.75	32.70	-0.3	5,285	-0.01%
2023/04/13	1	33.05	0	0.00	33.10	1	5,239	0.02%
2023/04/12	1	33.15	16	33.26	33.25	-15	5,286	-0.28%
2023/04/10	0	0.00	11	32.50	32.30	-11	5,158	-0.21%
2023/04/07	5	32.70	5	32.70	32.35	0	5,111	0.00%
2023/04/06	5	32.50	2	31.73	32.30	3	5,034	0.06%
2023/03/31	0	0.00	5	31.80	31.70	-5	4,842	-0.10%
2023/03/30	0	0.00	4	31.53	31.65	-4	4,921	-0.08%
2023/03/29	0	0.00	11	31.33	31.35	-11	4,963	-0.22%
2023/03/28	6	30.80	3	31.50	30.80	3	5,002	0.06%
2023/03/27	0.1	31.40	2	31.10	31.40	-1.9	5,080	-0.04%
2023/03/23	0	0.00	1	30.70	30.75	-1	5,097	-0.02%
2023/03/22	1	30.55	0	0.00	30.60	1	5,056	0.02%
2023/03/20	0	0.00	1	30.20	30.25	-1	4,993	-0.02%
2023/03/17	1	30.05	3	30.13	30.35	-2	4,972	-0.04%
2023/03/16	3	29.98	2	30.00	29.70	1	4,942	0.02%
2023/03/15	0	30.15	0	0.00	30.05	0	4,923	0.00%
2023/03/14	0	0.00	1	30.30	30.25	-1	4,956	-0.02%
2023/03/13	8	30.16	0	0.00	30.50	8	5,193	0.15%
2023/03/10	4	30.48	0	0.00	30.60	4	5,170	0.08%
2023/03/09	40	31.06	1	31.10	30.70	39	5,145	0.76%
2023/03/08	3	29.95	7	30.11	30.90	-4	4,982	-0.08%
2023/03/07	26	29.93	0	0.00	30.05	26	4,828	0.54%
2023/03/06	0	0.00	7	30.61	30.55	-7	4,618	-0.15%
2023/03/03	0	0.00	1	30.30	30.40	-1	4,559	-0.02%
2023/03/02	0.1	30.35	5	30.40	30.35	-4.9	4,550	-0.11%
2023/03/01	2	30.25	5	30.10	30.25	-3	4,525	-0.07%
2023/02/23	7	30.04	2	30.03	29.95	5	4,513	0.11%
2023/02/22	1	29.60	0	0.00	29.60	1	4,484	0.02%
2023/02/17	0	0.00	1	28.95	29.00	-1	4,629	-0.02%
2023/02/14	1	28.75	0	0.00	28.80	1	4,704	0.02%
2023/02/13	4	28.76	7	28.65	28.65	-3	4,736	-0.06%
2023/02/10	0	0.00	2	29.20	29.10	-2	4,771	-0.04%
2023/02/09	1	29.10	1	29.20	29.15	0	4,847	0.00%
2023/02/08	7	29.15	5	28.98	29.15	2	4,808	0.04%
2023/02/07	1	28.70	0	0.00	28.70	1	4,727	0.02%
2023/02/06	0	0.00	7	28.75	28.65	-7	4,720	-0.15%
2023/02/02	1	28.60	3	28.70	28.60	-2	4,654	-0.04%
2023/02/01	10	28.40	10	28.65	28.35	0	4,621	0.00%
2023/01/31	5	28.39	0	0.00	28.30	5	4,605	0.11%
2023/01/30	7.1	28.35	6	28.34	28.40	1.1	4,538	0.02%
2023/01/17	0	0.00	1	27.90	27.80	-1	4,535	-0.02%
2023/01/16	0	0.00	11	27.80	27.80	-11	4,618	-0.24%
2023/01/13	0	27.95	7	27.85	27.65	-7	4,688	-0.15%
2023/01/12	3	27.95	0	0.00	27.75	3	4,919	0.06%
2023/01/11	0	0.00	40	28.00	28.05	-40	4,975	-0.80%
2023/01/05	8.1	28.04	0	0.00	27.85	8.1	5,296	0.15%
2023/01/03	2	27.85	0	0.00	27.80	2	5,518	0.04%
2022/12/30	0	0.00	1	28.20	28.15	-1	5,493	-0.02%
2022/12/29	5	28.00	20	27.55	27.90	-15	5,381	-0.28%
2022/12/28	0.1	27.60	0	0.00	27.60	0.1	5,330	0.00%
2022/12/26	0	0.00	2	28.10	27.85	-2	5,284	-0.04%
2022/12/21	2	26.38	0	0.00	26.45	2	5,206	0.04%
2022/12/19	1	26.55	0	0.00	27.00	1	5,024	0.02%
2022/12/16	11	27.02	0	0.00	26.85	11	4,843	0.23%
2022/12/15	0	0.00	2	27.70	27.60	-2	4,656	-0.04%
2022/12/13	2	27.78	0	0.00	27.75	2	4,653	0.04%
2022/12/12	1	27.85	0	0.00	27.85	1	4,641	0.02%
2022/12/08	3	27.12	0	0.00	27.20	3	4,701	0.06%
2022/12/07	5	27.38	0	0.00	27.35	5	4,695	0.11%
2022/12/05	11	27.85	3	27.85	27.80	8	4,534	0.18%
2022/12/01	0	0.00	4	28.48	28.45	-4	4,304	-0.09%
2022/11/30	1	28.30	0	0.00	28.10	1	4,288	0.02%
2022/11/28	1	28.30	0	0.00	28.15	1	4,276	0.02%
2022/11/25	0	0.00	1	28.35	28.20	-1	4,279	-0.02%
2022/11/21	0	0.00	5	28.90	28.90	-5	4,296	-0.12%
2022/11/18	1	29.05	0	0.00	28.65	1	4,252	0.02%
2022/11/17	1	28.85	1	28.85	28.95	0	4,229	0.00%
2022/11/16	0	0.00	6	28.52	28.60	-6	4,117	-0.15%
2022/11/15	1	27.70	1	27.70	27.85	0	4,018	0.00%
2022/11/07	0	0.00	6	27.35	27.00	-6	3,873	-0.15%
2022/11/02	0	0.00	1	25.20	25.20	-1	4,078	-0.02%
2022/10/28	1	24.50	0	0.00	24.20	1	4,113	0.02%
2022/10/25	4	24.45	0	0.00	24.45	4	4,165	0.10%
2022/10/24	2	25.35	0	0.00	25.00	2	4,164	0.05%
2022/10/20	2	26.55	2	26.75	26.50	0	4,359	0.00%
2022/10/19	0	0.00	1	26.80	26.70	-1	4,243	-0.02%
2022/10/18	1	27.20	0	0.00	27.15	1	4,320	0.02%
2022/10/14	2	26.10	0.2	26.25	26.15	1.8	4,482	0.04%
2022/10/13	0	0.00	1	25.40	25.50	-1	4,653	-0.02%
2022/10/12	3.1	26.91	0	0.00	26.45	3.1	4,780	0.07%
2022/10/11	0	0.00	3	27.60	27.20	-3	4,849	-0.06%
2022/10/06	2	27.45	0	0.00	27.45	2	4,873	0.04%
2022/10/05	0	0.00	1.3	27.77	27.80	-1.3	4,918	-0.03%
2022/10/04	0	0.00	5	27.30	27.40	-5	4,963	-0.10%
2022/10/03	3	26.93	9	27.00	27.10	-6	4,993	-0.12%
2022/09/28	0	0.00	3	27.00	27.00	-3	4,958	-0.06%
2022/09/27	1	27.45	0	0.00	27.60	1	4,949	0.02%
2022/09/26	1.2	28.08	0	0.00	27.95	1.2	4,935	0.02%
2022/09/22	0	0.00	5	28.90	28.90	-5	4,998	-0.10%
2022/09/20	5	29.18	5	29.50	29.30	0	5,004	0.00%
2022/09/15	0	0.00	1	29.65	29.40	-1	4,991	-0.02%
2022/09/13	0	29.35	0	0.00	29.15	0	4,984	0.00%
2022/09/12	0.1	29.25	20	29.25	29.30	-19.9	5,055	-0.39%
2022/09/02	0	0.00	0.1	29.00	28.90	-0.1	5,183	0.00%
2022/09/01	0	0.00	10	29.15	29.20	-10	5,183	-0.19%
2022/08/31	0	29.50	0	0.00	29.30	0	5,188	0.00%
2022/08/30	1	29.25	0	0.00	29.45	1	5,191	0.02%
2022/08/29	2	29.02	10	29.05	29.10	-8	5,185	-0.15%
2022/08/26	0	29.31	1	29.35	29.35	-1	5,200	-0.02%
2022/08/25	3.2	29.09	0	0.00	29.25	3.2	5,193	0.06%
2022/08/24	0	0.00	24	29.23	29.15	-24	5,192	-0.46%
2022/08/23	0	0.00	10	29.00	29.00	-10	5,244	-0.19%
2022/08/22	0	0.00	13	28.84	28.90	-13	5,242	-0.25%
2022/08/18	1	28.55	0	0.00	28.70	1	5,273	0.02%
2022/08/17	1	28.50	4	28.53	28.60	-3	5,295	-0.06%
2022/08/16	1	28.45	4	28.13	28.15	-3	5,296	-0.06%
2022/08/15	1	27.45	10	27.45	27.50	-9	5,245	-0.17%
2022/08/12	2	27.30	0	0.00	27.30	2	5,239	0.04%
2022/08/11	9	27.11	0	0.00	27.05	9	5,265	0.17%
2022/08/10	2	27.15	0	0.00	27.10	2	5,257	0.04%
2022/08/09	10	27.01	10	27.65	27.70	0	5,242	0.00%
2022/08/08	0	0.00	10	28.35	28.40	-10	5,135	-0.19%
2022/08/03	1.4	28.23	0	28.30	28.25	1.4	5,456	0.02%
2022/07/28	2	28.65	2	28.85	28.60	0	6,005	0.00%
2022/07/27	3	30.58	1	30.65	30.60	2	5,880	0.03%
2022/07/26	0	30.85	0	0.00	30.85	0	5,742	0.00%
2022/07/25	1.2	31.44	4	31.45	31.40	-2.8	5,664	-0.05%
2022/07/22	11	30.30	1	31.40	31.20	10	5,572	0.18%
2022/07/21	3	30.50	0	0.00	30.50	3	5,383	0.06%
2022/07/19	0	0.00	4	31.19	31.25	-4	5,154	-0.08%
2022/07/18	0	30.70	14	30.55	30.85	-14	4,995	-0.28%
2022/07/15	1.1	30.29	13.6	30.12	30.25	-12.5	4,885	-0.26%
2022/07/12	0	0.00	1	28.55	28.60	-1	4,829	-0.02%
2022/07/11	1	28.90	0	0.00	28.95	1	4,833	0.02%
2022/07/06	1	28.95	1	28.75	28.50	0	4,919	0.00%
2022/07/05	0	0.00	1	29.10	28.90	-1	4,986	-0.02%
2022/07/04	0	0.00	2	28.58	28.70	-2	5,144	-0.04%
2022/07/01	0	0.00	10	28.25	28.30	-10	5,285	-0.19%
2022/06/28	0	29.25	0	0.00	29.25	0	5,607	0.00%
2022/06/27	0.2	29.20	2	29.30	29.25	-1.8	5,735	-0.03%
2022/06/21	0	0.00	4	28.30	28.80	-4	5,819	-0.07%
2022/06/20	2	28.15	0	0.00	28.05	2	5,806	0.03%
2022/06/17	4	28.80	0	0.00	29.15	4	5,779	0.07%
2022/06/16	0	29.30	0	0.00	29.30	0	5,743	0.00%
2022/06/15	0.1	29.65	0	0.00	29.65	0.1	5,814	0.00%
2022/06/14	0	0.00	1	28.75	29.05	-1	5,835	-0.02%
2022/06/13	2	29.03	2	29.08	29.05	0	5,872	0.00%
2022/06/09	0	0.00	14	29.71	29.70	-14	5,967	-0.23%
2022/06/08	0	0.00	21	29.60	29.60	-21	6,021	-0.35%
2022/06/07	2	29.48	2	29.50	29.50	0	6,187	0.00%
2022/05/25	0.2	28.25	0	0.00	28.15	0.2	6,603	0.00%
2022/05/23	0	0.00	7	27.64	27.85	-7	6,664	-0.11%
2022/05/20	3	27.33	0	0.00	27.30	3	6,769	0.04%
2022/05/18	3	27.38	11	27.44	27.40	-8	7,019	-0.11%
2022/05/17	3	27.13	0	0.00	27.10	3	6,996	0.04%
2022/05/16	1.1	27.11	6	27.08	27.05	-4.9	6,967	-0.07%
2022/05/13	0	0.00	5	26.95	27.05	-5	6,950	-0.07%
2022/05/12	6	27.41	15	26.92	26.75	-9	6,896	-0.13%
2022/05/11	8	27.89	0	0.00	27.85	8	6,733	0.12%
2022/05/10	39	28.19	0	0.00	28.50	39	6,696	0.58%
2022/05/09	40	29.58	18	28.90	28.90	22	6,552	0.34%
2022/05/06	0	0.00	0.5	32.00	32.00	-0.5	6,087	-0.01%
2022/05/05	0.3	32.30	0	0.00	32.15	0.3	6,081	0.00%
2022/05/03	0	0.00	1.1	31.56	31.55	-1.1	6,102	-0.02%
2022/04/29	2	31.60	2	31.55	31.60	0	6,147	0.00%
2022/04/27	1	31.25	0	0.00	31.15	1	6,177	0.02%
2022/04/26	2	31.75	0	0.00	31.70	2	6,147	0.03%
2022/04/25	4.2	31.83	0	0.00	31.80	4.2	6,167	0.07%
2022/04/22	1	32.65	5.1	32.80	32.70	-4.1	6,123	-0.07%
2022/04/19	5	32.90	0	0.00	32.90	5	6,113	0.08%
2022/04/18	2.1	32.80	0	0.00	32.70	2.1	6,143	0.03%
2022/04/15	0.1	33.50	0	0.00	33.50	0.1	6,137	0.00%
2022/04/13	0	0.00	1	33.00	33.05	-1	6,263	-0.02%
2022/04/12	3.2	32.88	1	32.90	32.90	2.2	6,273	0.04%
2022/04/11	17	33.44	2	33.78	33.40	15	6,235	0.24%
2022/04/08	1.3	34.17	1	34.40	34.15	0.3	6,231	0.00%
2022/04/07	11.3	33.56	0	0.00	33.05	11.3	6,096	0.19%
2022/04/06	1	34.20	17	34.01	34.20	-16	5,967	-0.27%
2022/04/01	2	33.25	1	33.35	33.25	1	5,793	0.02%
2022/03/31	7	33.19	18	33.21	33.25	-11	5,785	-0.19%
2022/03/29	7	32.44	20	32.60	32.40	-13	5,503	-0.24%
2022/03/28	0	32.35	0	0.00	32.35	0	5,471	0.00%
2022/03/25	0.2	32.10	0	0.00	32.25	0.2	5,431	0.00%
2022/03/23	0	0.00	4	32.35	32.25	-4	5,486	-0.07%
2022/03/21	22	32.30	2	32.35	32.30	20	5,516	0.36%
2022/03/18	1.1	32.00	0	0.00	31.95	1.1	5,513	0.02%
2022/03/17	0	0.00	3	32.10	31.90	-3	5,493	-0.05%
2022/03/16	1	31.70	0	0.00	31.70	1	5,468	0.02%
2022/03/15	12.1	31.72	0	0.00	31.70	12.1	5,479	0.22%
2022/03/14	8	32.18	1	32.10	32.20	7	5,519	0.13%
2022/03/11	1.3	31.92	1	31.85	31.90	0.3	5,597	0.00%
2022/03/10	6	31.88	0	0.00	31.95	6	5,648	0.11%
2022/03/09	0	0.00	1	31.00	31.35	-1	5,530	-0.02%
2022/03/08	22	30.85	0	0.00	30.95	22	5,570	0.39%
2022/03/07	11	31.45	5	31.50	31.50	6	5,408	0.11%
2022/03/03	0	0.00	6	31.90	31.90	-6	5,460	-0.11%
2022/03/01	0	0.00	1.4	31.41	31.50	-1.4	5,556	-0.03%
2022/02/25	0	0.00	1	30.95	30.70	-1	5,560	-0.02%
2022/02/24	3	31.10	20	31.40	30.90	-17	5,619	-0.30%
2022/02/23	0	0.00	10	31.85	31.65	-10	5,610	-0.18%
2022/02/22	6	31.52	10	31.70	31.50	-4	5,758	-0.07%
2022/02/21	0	0.00	12.2	31.79	32.10	-12.2	5,946	-0.20%
2022/02/18	5	31.35	13	31.35	31.50	-8	5,901	-0.14%
2022/02/17	10	30.98	12	30.99	30.90	-2	5,946	-0.03%
2022/02/16	0	30.95	0	0.00	30.95	0	6,506	0.00%
2022/02/15	0.1	30.50	0	0.00	30.60	0.1	6,581	0.00%
2022/02/14	10	30.38	0	0.00	30.45	10	6,652	0.15%
2022/02/11	10.1	30.75	1	30.85	30.90	9.1	6,826	0.13%
2022/02/10	0	30.90	14	30.96	30.90	-14	6,851	-0.20%
2022/02/08	0	0.00	2	30.40	30.40	-2	6,855	-0.03%
2022/02/07	2	30.35	0	0.00	30.35	2	6,871	0.03%
2022/01/26	20	29.73	0	0.00	29.65	20	6,913	0.29%
2022/01/25	9	29.97	0	0.00	29.90	9	6,995	0.13%
2022/01/24	5	30.15	12	30.18	30.15	-7	7,134	-0.10%
2022/01/21	0	0.00	2	30.80	30.55	-2	7,102	-0.03%
2022/01/20	6	31.14	12	31.18	31.10	-6	7,112	-0.08%
2022/01/18	1.2	31.19	0	0.00	31.00	1.2	7,135	0.02%
2022/01/17	0.1	30.90	0	0.00	31.00	0.1	7,087	0.00%
2022/01/14	2.1	30.48	1	30.70	30.50	1.1	7,055	0.02%
2022/01/12	0	0.00	1	30.75	30.75	-1	7,258	-0.01%
2022/01/11	1	30.85	0	0.00	30.95	1	7,381	0.01%
2022/01/10	0	30.95	2	30.93	31.00	-2	7,484	-0.03%
2022/01/06	2.1	30.89	1	31.05	30.85	1.1	7,539	0.01%
2022/01/05	0	0.00	0.6	30.55	30.70	-0.6	7,486	-0.01%
2022/01/04	0	0.00	5	30.60	30.55	-5	7,673	-0.07%
2022/01/03	1	31.05	10.1	30.72	30.75	-9.1	7,732	-0.12%
2021/12/30	0	0.00	40	30.48	30.45	-40	7,654	-0.52%
2021/12/29	0	0.00	3	30.30	30.25	-3	7,681	-0.04%
2021/12/27	0	0.00	1	30.15	30.25	-1	7,666	-0.01%
2021/12/24	1	30.05	0	0.00	30.05	1	7,684	0.01%
2021/12/22	5	30.10	0	0.00	29.95	5	7,769	0.06%
2021/12/21	0	29.95	0	0.00	29.95	0	7,787	0.00%
2021/12/20	13.3	29.60	0	0.00	29.60	13.3	7,821	0.17%
2021/12/17	21	29.74	2	29.75	29.60	19	7,787	0.24%
2021/12/16	0	29.90	12	30.01	29.90	-12	7,720	-0.16%
2021/12/15	1.1	29.75	0	0.00	29.75	1.1	7,809	0.01%
2021/12/14	21	29.76	1	29.75	29.75	20	7,823	0.26%
2021/12/13	0	30.10	2.2	30.16	30.10	-2.1	7,769	-0.03%
2021/12/10	0	29.95	0	0.00	30.25	0	7,868	0.00%
2021/12/09	5	30.40	4	30.33	30.35	1	7,853	0.01%
2021/12/08	4	30.03	12	30.15	30.20	-8	7,818	-0.10%
2021/12/07	3	30.05	0	0.00	30.00	3	7,835	0.04%
2021/12/06	19	30.34	0	0.00	30.25	19	7,739	0.25%
2021/12/03	7	29.94	2	29.95	29.95	5	7,715	0.06%
2021/12/02	12.1	29.28	2	29.40	29.25	10.1	7,714	0.13%
2021/12/01	1	29.50	0	0.00	29.60	1	7,710	0.01%
2021/11/30	13	29.61	35	29.62	29.50	-22	7,696	-0.29%
2021/11/29	3	29.52	0	0.00	29.65	3	7,594	0.04%
2021/11/26	15	29.76	0	0.00	29.65	15	7,539	0.20%
2021/11/25	15	30.00	0	0.00	30.00	15	7,504	0.20%
2021/11/23	31	30.02	0	0.00	29.90	31	7,562	0.41%
2021/11/22	10	30.15	0	0.00	30.15	10	7,486	0.13%
2021/11/19	34	30.24	214	30.15	30.10	-180	7,413	-2.43%	大賣/鉅額交易
2021/11/18	7	30.88	1	31.10	30.50	6	7,288	0.08%
2021/11/17	4	31.88	0.2	31.70	31.70	3.8	7,033	0.05%
2021/11/16	13	31.19	0	0.00	31.15	13	6,964	0.19%
2021/11/15	36.1	31.66	4	31.14	31.20	32.1	6,874	0.47%
2021/11/12	6	33.50	5	33.56	33.55	1	6,410	0.02%
2021/11/11	13	33.05	14	33.25	33.25	-1	6,493	-0.02%
2021/11/10	3	33.00	3	32.93	33.05	0	6,621	0.00%
2021/11/09	8	32.22	11.5	32.24	32.25	-3.5	6,867	-0.05%
2021/11/08	54	32.36	10	32.50	32.25	44	7,240	0.61%
2021/11/05	5	31.80	43.6	31.87	32.10	-38.6	7,237	-0.53%
2021/11/04	20	32.09	11	32.14	32.10	9	7,218	0.12%
2021/11/03	10	32.00	10	31.85	32.00	0	7,202	0.00%
2021/11/02	27	31.81	26	31.78	31.60	1	7,169	0.01%
2021/11/01	0	0.00	5	31.50	31.60	-5	7,064	-0.07%
2021/10/29	11	31.04	0	0.00	31.00	11	6,989	0.16%
2021/10/28	0	0.00	4	31.30	31.00	-4	6,978	-0.06%
2021/10/27	8	31.00	0	0.00	30.90	8	6,956	0.11%
2021/10/26	10	30.85	9	30.93	30.85	1	6,981	0.01%
2021/10/20	1	30.85	2	30.80	30.85	-1	6,955	-0.01%
2021/10/19	0	0.00	2	30.50	30.15	-2	6,885	-0.03%
2021/10/18	18	30.57	1	30.85	30.00	17	6,848	0.25%
2021/10/15	0.1	30.30	2	30.18	30.30	-1.9	6,962	-0.03%
2021/10/14	45	30.61	0	0.00	29.90	45	7,036	0.64%
2021/10/13	0	0.00	1	30.40	30.40	-1	7,032	-0.01%
2021/10/12	1	29.95	2	30.50	29.90	-1	7,006	-0.01%
2021/10/08	0	0.00	17	29.46	29.65	-17	6,844	-0.25%
2021/10/07	0	0.00	1	29.00	29.00	-1	6,811	-0.01%
2021/10/05	5	27.95	0	0.00	28.20	5	7,103	0.07%
2021/10/04	30	27.85	0	0.00	27.85	30	7,330	0.41%
2021/10/01	26	28.14	10	28.15	28.35	16	7,387	0.22%
2021/09/29	0	0.00	4	28.75	28.75	-4	7,755	-0.05%
2021/09/28	0	0.00	2	29.00	29.10	-2	7,794	-0.03%
2021/09/27	0	0.00	1	29.20	29.05	-1	7,826	-0.01%
2021/09/24	1	28.70	0	0.00	28.70	1	7,923	0.01%
2021/09/23	0	28.60	0	0.00	28.55	0	8,004	0.00%
2021/09/16	0	28.75	0	0.00	28.75	0	8,021	0.00%
2021/09/15	10.1	28.93	10	28.89	29.25	0.1	8,042	0.00%
2021/09/14	1	28.55	0	0.00	28.40	1	7,913	0.01%
2021/09/13	0.1	28.55	0	0.00	28.50	0.1	7,927	0.00%
2021/09/10	6	28.83	3	28.83	28.80	3	7,954	0.04%
2021/09/09	2	27.80	0	0.00	27.80	2	7,923	0.03%
2021/09/08	2	27.98	1	28.05	27.80	1	7,947	0.01%
2021/09/07	58	28.45	0	0.00	28.40	58	7,956	0.73%
2021/09/06	3	28.77	0	0.00	28.70	3	7,949	0.04%
2021/09/03	11.2	29.35	0	0.00	29.35	11.2	7,868	0.14%
2021/08/30	24	29.66	0.2	29.99	29.80	23.8	8,070	0.29%
2021/08/27	5.2	29.80	1	30.10	29.85	4.2	8,065	0.05%
2021/08/24	0.1	29.10	0	0.00	29.05	0.1	8,198	0.00%
2021/08/23	5	29.20	6	29.15	29.30	-1	8,299	-0.01%
2021/08/20	8	28.66	0	0.00	28.80	8	8,314	0.10%
2021/08/19	101	28.65	0	0.00	28.60	101	8,321	1.21%	大買/鉅額交易
2021/08/18	7	28.63	0	0.00	29.25	7	8,350	0.08%
2021/08/17	7	29.09	0	0.00	28.85	7	8,385	0.08%
2021/08/16	22.1	29.99	7	30.03	29.60	15.1	8,321	0.18%
2021/08/13	3	31.05	3	30.95	30.75	0	8,186	0.00%
2021/08/12	17.6	30.83	9	30.91	31.15	8.6	7,875	0.11%
2021/08/11	0	0.00	3.5	29.67	29.40	-3.5	7,649	-0.05%
2021/08/10	0.2	29.95	0	0.00	29.80	0.2	7,798	0.00%
2021/08/09	0	0.00	9	29.98	29.95	-9	8,100	-0.11%
2021/08/06	0	30.25	0	0.00	30.25	0	8,315	0.00%
2021/08/05	0.1	30.15	0	0.00	30.15	0.1	8,602	0.00%
2021/08/04	5	30.20	1.5	29.89	30.30	3.5	9,085	0.04%
2021/08/03	11	29.70	0	0.00	29.70	11	9,318	0.12%
2021/08/02	0	0.00	4	29.74	29.90	-4	9,419	-0.04%
2021/07/30	1	29.45	0.1	29.75	29.50	0.9	9,546	0.01%
2021/07/28	1	29.00	0	0.00	29.30	1	9,813	0.01%
2021/07/27	3	29.80	0	0.00	29.75	3	10,083	0.03%
2021/07/26	1	29.50	1	29.80	29.75	0	10,347	0.00%
2021/07/23	0.1	29.38	0	0.00	29.30	0.1	10,519	0.00%
2021/07/22	11	29.32	2	29.55	29.25	9	10,649	0.08%
2021/07/21	31.1	30.58	15	30.33	30.35	16.1	10,715	0.15%
2021/07/20	4	31.06	1	31.10	31.00	3	10,631	0.03%
2021/07/19	3	31.70	2	31.60	31.50	1	10,664	0.01%
2021/07/16	1	31.95	0	0.00	31.95	1	11,097	0.01%
2021/07/15	0.1	32.00	0	0.00	32.10	0.1	11,510	0.00%
2021/07/14	0	0.00	1.5	32.00	31.90	-1.5	11,850	-0.01%
2021/07/13	0	32.15	0	0.00	32.15	0	12,121	0.00%
2021/07/12	0.5	32.05	40	32.35	32.05	-39.5	12,257	-0.32%
2021/07/09	40	32.05	2	32.18	32.45	38	12,282	0.31%
2021/07/08	1	31.60	19	31.79	31.65	-18	12,636	-0.14%
2021/07/07	6	31.43	1	31.50	31.30	5	12,999	0.04%
2021/07/06	1.7	32.08	1	32.05	31.95	0.7	13,254	0.01%
2021/07/05	0.1	31.10	0	0.00	31.15	0.1	13,198	0.00%
2021/07/02	0	0.00	5	30.65	30.60	-5	13,335	-0.04%
2021/07/01	15	31.10	11	30.56	30.55	4	13,533	0.03%
2021/06/29	10	30.80	0	0.00	30.60	10	13,985	0.07%
2021/06/28	1	30.60	0	0.00	30.60	1	14,395	0.01%
2021/06/24	0.1	30.75	0	0.00	30.75	0.1	15,883	0.00%
2021/06/22	0	0.00	12	30.15	29.90	-12	16,617	-0.07%
2021/06/21	2	29.93	2	29.80	29.75	0	16,771	0.00%
2021/06/18	0	30.05	4.5	30.44	30.10	-4.5	17,023	-0.03%
2021/06/17	0.3	30.05	0	0.00	30.10	0.3	17,183	0.00%
2021/06/16	1	29.55	1	29.75	29.55	0	17,257	0.00%
2021/06/15	0	0.00	11	30.09	30.30	-11	17,309	-0.06%
2021/06/11	4.1	30.10	0	0.00	30.05	4.1	17,378	0.02%
2021/06/10	3.5	29.91	4	30.35	30.10	-0.5	17,515	0.00%
2021/06/09	0.5	29.90	1	30.45	29.90	-0.5	17,581	0.00%
2021/06/08	9.5	30.06	1	30.00	30.20	8.5	17,668	0.05%
2021/06/07	14	29.96	0	0.00	29.95	14	17,826	0.08%
2021/06/04	2.4	31.04	0	0.00	31.00	2.4	17,771	0.01%
2021/06/02	2	30.75	1	30.25	30.50	1	18,106	0.01%
2021/06/01	0	0.00	1	31.05	31.05	-1	18,227	-0.01%
2021/05/31	0	30.25	8	30.55	30.70	-8	18,334	-0.04%
2021/05/28	0	0.00	1	30.05	30.15	-1	18,468	-0.01%
2021/05/27	1	29.95	0	0.00	29.75	1	19,507	0.01%
2021/05/25	5	29.50	15	30.20	30.00	-10	20,179	-0.05%
2021/05/24	1	29.10	5	29.40	29.25	-4	20,225	-0.02%
2021/05/21	0	0.00	1	29.00	28.90	-1	20,231	0.00%
2021/05/20	0	0.00	1	29.05	28.55	-1	20,304	0.00%
2021/05/19	3	29.03	3	29.10	29.10	0	20,264	0.00%
2021/05/18	1	27.89	0	0.00	29.00	1	20,194	0.01%
2021/05/17	3	27.43	53	27.50	26.40	-50	20,191	-0.25%
2021/05/14	1	29.30	0.4	29.75	29.00	0.6	20,192	0.00%
2021/05/13	58	29.49	2	29.65	29.45	56	20,296	0.28%
2021/05/12	54	31.53	7	31.27	29.75	47	20,617	0.23%
2021/05/11	4	32.07	11	32.25	31.60	-7	20,316	-0.03%
2021/05/10	0	34.10	0	0.00	34.25	0	20,280	0.00%
2021/05/07	1	34.15	1	34.65	34.65	0	20,649	0.00%
2021/05/06	0	0.00	1	33.40	32.95	-1	20,804	0.00%
2021/05/05	1	32.55	0	0.00	32.80	1	21,078	0.00%
2021/05/04	15	32.78	3	32.95	32.95	12	21,597	0.06%
2021/05/03	3	35.28	4	35.73	34.45	-1	21,508	0.00%
2021/04/29	11	36.33	11.8	36.47	36.40	-0.8	21,402	0.00%
2021/04/28	5.8	35.98	2.3	36.02	36.10	3.5	21,304	0.02%
2021/04/27	6	35.76	0	0.00	35.85	6	21,562	0.03%
2021/04/26	1	36.00	4	36.00	36.20	-3	21,556	-0.01%
2021/04/23	8	35.66	5	35.43	35.95	3	21,587	0.01%
2021/04/22	5	36.93	28	36.21	35.95	-23	21,581	-0.11%
2021/04/21	7	38.13	16	37.74	38.05	-9	21,139	-0.04%
2021/04/20	7	36.26	1	36.61	36.85	6	20,848	0.03%
2021/04/19	16	35.22	16.1	35.78	35.55	-0.1	20,669	0.00%
2021/04/16	8	34.15	5	34.19	34.40	3	20,450	0.01%
2021/04/15	6	33.68	10.1	33.48	33.55	-4.1	20,507	-0.02%
2021/04/14	19	33.16	14	33.34	33.25	5	20,490	0.02%
2021/04/13	2	35.05	1.1	35.86	34.85	0.9	20,289	0.00%
2021/04/12	17	35.32	6.5	35.32	35.55	10.6	20,074	0.05%
2021/04/09	0	0.00	6	34.79	34.20	-6	20,143	-0.03%
2021/04/08	0	0.00	1	34.25	34.40	-1	20,148	0.00%
2021/04/07	3	34.05	7	34.25	34.40	-4	20,061	-0.02%
2021/04/06	1	33.75	1	33.75	33.50	0	20,166	0.00%
2021/04/01	5	33.60	4	33.61	33.45	1	20,616	0.00%
2021/03/31	3.5	33.99	9	34.31	34.25	-5.6	20,691	-0.03%
2021/03/30	25	33.57	12	33.46	33.70	13	20,291	0.06%
2021/03/29	5	32.49	91	32.56	32.85	-86	19,854	-0.43%
2021/03/26	5	30.85	0	0.00	30.75	5	19,058	0.03%
2021/03/25	1	30.60	38.2	30.84	31.10	-37.2	19,119	-0.19%
2021/03/24	0	0.00	3	30.25	30.25	-3	20,082	-0.01%
2021/03/23	5	30.35	152	30.78	30.80	-147	20,283	-0.72%	大賣/鉅額交易
2021/03/22	50	30.55	11.3	30.47	30.60	38.7	20,104	0.19%
2021/03/19	7	29.41	0.3	29.60	29.65	6.7	20,035	0.03%
2021/03/18	6	29.38	1	29.70	29.70	5	20,072	0.03%
2021/03/17	21	29.05	2	29.15	29.15	19	20,141	0.09%
2021/03/16	50	29.16	1	29.25	29.25	49	20,266	0.24%
2021/03/15	29	29.28	5.5	29.48	29.30	23.5	20,348	0.12%
2021/03/12	4.2	29.64	1	29.60	29.60	3.2	20,569	0.02%
2021/03/11	0.1	29.65	20	29.60	29.70	-19.9	21,248	-0.09%
2021/03/10	1	29.35	1	29.45	29.65	0	22,156	0.00%
2021/03/09	1	28.61	2	28.95	29.10	-1	22,273	0.00%
2021/03/08	14	28.94	20	28.95	28.70	-6	22,364	-0.03%
2021/03/05	3	29.57	2	29.45	29.45	1	22,239	0.00%
2021/03/04	4	29.90	0	0.00	29.85	4	22,448	0.02%
2021/03/03	21	29.28	4.1	29.59	30.20	16.9	22,374	0.08%
2021/03/02	195.2	31.32	422.1	30.87	29.60	-226.8	22,208	-1.02%	大買/大賣/鉅額交易
2021/02/26	202	30.55	7.1	30.34	30.55	195	21,313	0.91%	大買/鉅額交易
2021/02/25	23	30.01	56.1	29.95	30.20	-33.1	21,061	-0.16%
2021/02/24	3.2	29.45	6	29.78	29.25	-2.8	20,892	-0.01%
2021/02/23	6	29.21	16	29.14	29.25	-10	20,855	-0.05%
2021/02/22	12	28.92	2	28.86	29.30	10	21,031	0.05%
2021/02/19	1	28.35	0	0.00	28.45	1	21,000	0.00%
2021/02/18	1	28.49	4	28.28	28.35	-3	21,202	-0.01%
2021/02/17	52	28.35	1	28.40	28.20	51	21,471	0.24%
2021/02/05	14	28.40	5	28.55	28.35	9	21,551	0.04%
2021/02/04	5.1	29.06	1	29.20	29.35	4.1	21,889	0.02%
2021/02/03	8	29.59	99	29.84	29.70	-91	21,666	-0.42%
2021/02/02	6	28.43	16	28.49	28.45	-10	21,157	-0.05%
2021/02/01	2	28.18	4	28.15	28.25	-2	20,955	-0.01%
2021/01/29	29	28.82	20	29.85	28.65	9	20,698	0.04%
2021/01/28	2	28.83	23	29.29	29.20	-21	20,230	-0.10%
2021/01/27	33	29.42	19.1	29.24	29.30	13.9	19,928	0.07%
2021/01/26	14	28.87	69.2	28.78	29.00	-55.2	19,458	-0.28%
2021/01/25	13	27.02	7	27.61	27.95	6	18,812	0.03%
2021/01/22	3	26.72	2	27.20	27.30	1	18,572	0.01%
2021/01/21	10	26.25	7	26.43	26.55	3	18,374	0.02%
2021/01/20	65	26.08	6	25.98	26.05	59	18,264	0.32%
2021/01/19	1	27.60	0	0.00	27.25	1	17,872	0.01%
2021/01/15	1.9	27.67	153	28.20	27.70	-151.1	17,549	-0.86%	大賣/鉅額交易
2021/01/14	139.1	28.20	136.1	28.21	28.25	3	17,397	0.02%	大買/大賣/
2021/01/13	14	27.90	0	0.00	27.95	14	17,307	0.08%
2021/01/12	133	27.82	0	0.00	27.70	133	17,157	0.78%	大買/鉅額交易
2021/01/11	20.1	28.60	3	28.30	28.60	17.1	16,925	0.10%
2021/01/08	7.1	28.05	111.2	27.98	28.00	-104.1	16,791	-0.62%	大賣/鉅額交易
2021/01/07	5	28.86	118	28.82	28.75	-113	16,496	-0.68%	大賣/鉅額交易
2021/01/06	12.1	28.99	6	29.78	28.85	6.1	16,243	0.04%
2021/01/05	10.1	29.06	9	29.23	29.20	1.1	15,862	0.01%
2021/01/04	108	29.84	16	29.48	29.30	92	15,667	0.59%	大買/
2020/12/31	109	29.09	6	28.90	28.95	103	15,254	0.68%	大買/鉅額交易
2020/12/30	1	28.40	64.4	28.36	28.50	-63.4	14,998	-0.42%
2020/12/29	7	28.60	83	28.43	28.50	-76	14,895	-0.51%
2020/12/28	24.3	28.91	23	28.74	29.05	1.3	14,549	0.01%
2020/12/25	122	27.71	23	27.67	27.85	99	13,866	0.71%	大買/
2020/12/24	10	26.65	1	26.70	26.55	9	13,378	0.07%
2020/12/23	6	26.50	3	26.50	26.50	3	13,382	0.02%
2020/12/22	0	0.00	7	26.64	26.35	-7	13,307	-0.05%
2020/12/21	11	26.90	4	26.73	26.90	7	13,149	0.05%
2020/12/18	41	28.45	71.2	29.17	27.25	-30.2	12,771	-0.24%
2020/12/17	6	27.20	10.4	26.82	27.45	-4.4	11,400	-0.04%
2020/12/16	0	0.00	2	26.80	26.60	-2	11,046	-0.02%
2020/12/15	0	0.00	5	26.70	26.35	-5	10,945	-0.05%
2020/12/11	11	25.93	3	26.10	26.00	8	10,828	0.07%
2020/12/10	3	26.03	1	26.20	26.05	2	10,675	0.02%
2020/12/09	5	26.42	12.2	26.20	26.65	-7.2	10,476	-0.07%
2020/12/08	16	25.76	2	25.88	26.05	14	10,338	0.14%
2020/12/07	110	26.49	21	26.93	25.95	89	10,089	0.88%	大買/
2020/12/04	119	26.05	142	25.92	26.75	-23	9,398	-0.24%	大買/大賣/
2020/12/03	0	0.00	6	24.52	24.85	-6	8,515	-0.07%
2020/12/02	1	24.00	6.3	24.06	24.30	-5.3	8,753	-0.06%
2020/12/01	10	23.46	1	23.80	23.85	9	9,240	0.10%
2020/11/30	36	23.68	8	23.76	23.50	28	9,303	0.30%
2020/11/27	0	0.00	1	22.90	22.95	-1	8,903	-0.01%
2020/11/26	0	0.00	3	22.70	22.80	-3	8,808	-0.03%
2020/11/25	0	0.00	1	22.80	22.75	-1	8,779	-0.01%
2020/11/24	10	22.48	3.7	22.55	22.65	6.3	8,602	0.07%
2020/11/23	6	22.55	8	22.44	22.60	-2	8,485	-0.02%
2020/11/19	36	21.55	2	22.00	21.50	34	8,265	0.41%
2020/11/18	0	0.00	1	21.55	21.70	-1	8,107	-0.01%
2020/11/17	0	0.00	2	21.50	21.50	-2	8,033	-0.02%
2020/11/16	0	0.00	5	21.17	21.35	-5	7,940	-0.06%
2020/11/13	4	20.39	5	20.61	20.70	-1	7,761	-0.01%
2020/11/12	12	20.52	4	20.71	20.50	8	7,722	0.10%
2020/11/11	0	0.00	5	19.80	19.80	-5	7,174	-0.07%
2020/11/10	0	0.00	2	19.55	19.35	-2	7,118	-0.03%
2020/11/09	2	19.15	0	0.00	19.25	2	7,011	0.03%
2020/11/06	0	19.15	0	0.00	19.05	0	6,996	0.00%
2020/11/03	0	0.00	4	19.14	19.05	-4	7,165	-0.06%
2020/11/02	2	18.80	1	18.85	18.90	1	7,190	0.01%
2020/10/30	4	18.91	0	0.00	18.70	4	7,252	0.06%
2020/10/28	0	0.00	1	19.20	19.20	-1	7,306	-0.01%
2020/10/27	0	0.00	0.1	19.35	19.40	-0.1	7,327	0.00%
2020/10/26	0	0.00	10	19.35	19.40	-10	7,310	-0.14%
2020/10/23	1	19.30	0	0.00	19.30	1	7,301	0.01%
2020/10/22	0	0.00	1	19.05	19.25	-1	7,311	-0.01%
2020/10/21	0	0.00	3	19.10	19.10	-3	7,377	-0.04%
2020/10/20	0	0.00	1.3	19.00	19.05	-1.3	7,427	-0.02%
2020/10/19	0	0.00	1	19.00	19.00	-1	7,483	-0.01%
2020/10/15	1.3	18.96	3	19.00	19.00	-1.7	7,653	-0.02%
2020/10/06	0	0.00	3	18.75	18.75	-3	7,555	-0.04%
2020/10/05	0	0.00	1	18.50	18.50	-1	7,579	-0.01%
2020/09/29	3	18.30	0	0.00	18.30	3	7,637	0.04%
2020/09/28	4	18.51	12	18.50	18.45	-8	7,706	-0.10%
2020/09/23	2	18.85	0	0.00	18.90	2	7,626	0.03%
2020/09/22	2	19.25	0	0.00	19.25	2	7,574	0.03%
2020/09/17	2	19.78	0	0.00	19.75	2	7,595	0.03%
2020/09/16	0	0.00	4	19.84	20.00	-4	7,555	-0.05%
2020/09/14	0	0.00	8	19.50	19.55	-8	7,369	-0.11%
2020/09/11	0	0.00	1	19.50	19.30	-1	7,345	-0.01%
2020/09/10	7	19.50	1	19.50	19.50	6	7,280	0.08%
2020/09/09	0	0.00	4	19.54	19.80	-4	7,207	-0.06%
2020/09/08	5	20.04	0	0.00	19.90	5	7,137	0.07%
2020/09/07	86	20.24	80	20.51	20.20	6	6,994	0.09%
2020/09/04	12	19.77	11	19.60	20.00	1	6,565	0.02%
2020/09/03	5	19.21	32	18.91	19.30	-27	5,979	-0.45%
2020/09/02	1	18.60	25	18.60	18.60	-24	5,798	-0.41%
2020/08/27	0	0.00	20	18.95	18.70	-20	6,005	-0.33%
2020/08/25	20	19.45	0	0.00	18.95	20	5,909	0.34%
2020/08/24	0	0.00	5	19.24	19.15	-5	5,801	-0.09%
2020/08/21	0	0.00	1	18.75	18.75	-1	5,710	-0.02%
2020/08/20	5	18.23	5	18.23	18.20	0	5,652	0.00%
2020/08/19	0	0.00	3	19.20	19.30	-3	5,462	-0.05%
2020/08/18	5	18.75	3	19.33	18.75	2	5,268	0.04%
2020/08/17	56	18.69	4	18.74	18.70	52	5,065	1.03%
2020/08/14	0	0.00	2	18.28	18.15	-2	4,977	-0.04%
2020/08/10	1	18.25	15	18.08	18.25	-14	5,027	-0.28%
2020/08/05	0	0.00	4	17.63	17.65	-4	4,973	-0.08%
2020/08/03	0	0.00	10	16.75	16.95	-10	5,173	-0.19%
2020/07/31	3	16.83	0	0.00	16.75	3	5,220	0.06%
2020/07/30	1	16.85	10	16.80	16.90	-9	5,293	-0.17%
2020/07/27	2	17.05	1	17.20	16.75	1	5,688	0.02%
2020/07/24	3	17.17	0	0.00	17.25	3	5,665	0.05%
2020/07/23	3	17.82	0	0.00	17.75	3	5,690	0.05%
2020/07/22	0	0.00	7	18.45	18.55	-7	5,680	-0.12%
2020/07/21	10	18.45	5	18.41	18.35	5	5,608	0.09%
2020/07/20	1	18.35	6	18.44	18.45	-5	5,598	-0.09%
2020/07/17	1	18.20	0	0.00	18.30	1	5,601	0.02%
2020/07/16	1	18.35	0	0.00	18.35	1	5,670	0.02%
2020/07/15	0	0.00	2	18.40	18.35	-2	5,715	-0.03%
2020/07/13	0	0.00	4	18.55	18.50	-4	5,858	-0.07%
2020/07/10	3	18.27	8	18.15	18.25	-5	5,942	-0.08%
2020/07/09	0	0.00	2	18.93	18.60	-2	5,945	-0.03%
2020/07/08	1	18.80	2	18.80	18.75	-1	5,935	-0.02%
2020/07/07	0	0.00	2	18.93	18.60	-2	5,920	-0.03%
2020/07/06	0	0.00	13	18.54	18.55	-13	5,935	-0.22%
2020/07/03	2	17.98	11	18.04	18.00	-9	5,996	-0.15%
2020/06/30	1	17.65	0	0.00	17.65	1	6,247	0.02%
2020/06/24	0	0.00	2	17.90	17.90	-2	6,292	-0.03%
2020/06/23	1	17.75	0	0.00	17.65	1	6,292	0.02%
2020/06/22	0	0.00	1	17.65	17.60	-1	6,337	-0.02%
2020/06/18	1	17.45	3	17.45	17.35	-2	6,368	-0.03%
2020/06/17	0	0.00	0.1	17.45	17.45	-0.1	6,375	0.00%
2020/06/15	0	0.00	8	17.35	17.20	-8	6,663	-0.12%
2020/06/12	1	16.85	0	0.00	17.35	1	6,710	0.01%
2020/06/11	1	17.95	2	17.75	17.40	-1	6,715	-0.01%
2020/06/10	13	18.18	3	18.15	18.05	10	6,679	0.15%
2020/06/09	3	17.70	1	17.70	17.70	2	6,669	0.03%
2020/06/08	1	17.45	6	17.60	17.75	-5	6,723	-0.07%
2020/06/05	0	0.00	4	17.43	17.35	-4	6,654	-0.06%
2020/06/04	3	17.22	306	17.15	17.30	-303	6,701	-4.52%	大賣/鉅額交易
2020/06/03	6	17.12	3	17.10	17.20	3	6,726	0.04%
2020/06/02	0	0.00	10	16.83	16.85	-10	6,604	-0.15%
2020/06/01	1	16.75	0	0.00	16.70	1	6,593	0.02%
2020/05/29	0	0.00	16	16.70	16.60	-16	6,587	-0.24%
2020/05/28	12	16.80	33	16.70	16.65	-21	6,605	-0.32%
2020/05/25	0	0.00	3	16.40	16.65	-3	6,765	-0.04%
2020/05/22	20.1	16.50	0	0.00	16.50	20.1	6,793	0.30%
2020/05/21	103	16.90	14	16.90	16.85	89	6,809	1.31%	大買/
2020/05/20	200	16.70	21	16.80	16.80	179	6,766	2.65%	大買/鉅額交易
2020/05/19	0	0.00	2	16.30	16.45	-2	6,704	-0.03%
2020/05/18	10	16.10	0	0.00	16.10	10	6,684	0.15%
2020/05/14	25	16.31	0	0.00	16.20	25	6,621	0.38%
2020/05/13	5	16.48	7	16.60	16.70	-2	6,553	-0.03%
2020/05/12	2	16.60	0	0.00	16.70	2	6,518	0.03%
2020/05/11	0	0.00	4	16.75	16.65	-4	6,488	-0.06%
2020/05/08	18	16.72	30	16.70	16.60	-12	6,413	-0.19%
2020/05/07	0	0.00	2	17.05	17.05	-2	6,207	-0.03%
2020/05/06	12	16.84	0	0.00	16.80	12	6,148	0.20%
2020/05/05	2	17.00	0	0.00	17.15	2	6,083	0.03%
2020/05/04	0	0.00	3	16.55	16.65	-3	5,930	-0.05%
2020/04/30	0	0.00	10	16.90	16.95	-10	5,868	-0.17%
2020/04/29	8	16.65	0	0.00	16.65	8	5,794	0.14%
2020/04/28	0	0.00	3	16.30	16.50	-3	5,825	-0.05%
2020/04/27	16	16.27	0	0.00	16.30	16	5,954	0.27%
2020/04/23	4	15.96	0	0.00	16.05	4	5,906	0.07%
2020/04/22	2.1	15.61	0	0.00	15.65	2.1	5,840	0.04%
2020/04/21	14	16.14	0	0.00	15.70	14	5,827	0.24%
2020/04/17	10	16.53	13	16.65	16.35	-3	5,771	-0.05%
2020/04/16	1	16.45	2	16.45	16.50	-1	5,703	-0.02%
2020/04/15	7	16.89	4	16.80	16.75	3	5,658	0.05%
2020/04/14	8	16.35	3	16.50	16.50	5	5,599	0.09%
2020/04/13	3	16.20	3	16.10	16.10	0	5,595	0.00%
2020/04/09	1	16.20	9	16.06	16.10	-8	5,586	-0.14%
2020/04/08	22	16.08	8	16.00	16.10	14	5,506	0.25%
2020/04/07	20	15.48	0	0.00	15.45	20	5,353	0.37%
2020/04/06	0	0.00	10	15.30	15.40	-10	5,288	-0.19%
2020/04/01	0	0.00	5	15.40	15.45	-5	5,270	-0.09%
2020/03/27	1	15.35	1	15.25	15.10	0	5,654	0.00%
2020/03/25	0	0.00	1	15.10	14.90	-1	6,268	-0.02%
2020/03/24	11	14.35	4	14.35	14.35	7	6,298	0.11%
2020/03/20	21	14.19	22	14.42	14.25	-1	6,392	-0.02%
2020/03/19	0.5	13.50	40	13.50	13.50	-39.5	6,331	-0.62%
2020/03/18	0	0.00	2	15.50	14.95	-2	6,188	-0.03%
2020/03/17	4	15.33	2	15.30	15.30	2	6,267	0.03%
2020/03/16	40	15.95	1	16.25	15.85	39	6,256	0.62%
2020/03/13	6	15.62	3	15.63	16.00	3	6,253	0.05%
2020/03/12	11	17.35	0	0.00	17.10	11	6,174	0.18%
2020/03/11	3	18.30	0	0.00	18.05	3	6,082	0.05%
2020/03/05	5	19.05	0	0.00	19.00	5	5,997	0.08%
2020/03/03	0	0.00	4	18.90	18.85	-4	6,021	-0.07%
2020/03/02	2	18.15	2	18.20	18.40	0	6,040	0.00%
2020/02/27	8	18.99	0	0.00	18.75	8	6,019	0.13%
2020/02/26	6	19.24	0.2	19.25	19.25	5.8	5,927	0.10%
2020/02/24	1	19.60	0	0.00	19.55	1	5,909	0.02%
2020/02/21	0	0.00	2	19.90	19.85	-2	5,867	-0.03%
2020/02/19	9	19.89	0	0.00	19.85	9	5,881	0.15%
2020/02/18	7	19.90	0	0.00	19.85	7	5,903	0.12%
2020/02/17	5	19.95	0	0.00	19.95	5	5,946	0.08%
2020/02/13	5	20.10	0	0.00	20.10	5	6,042	0.08%
2020/02/10	0	0.00	5	19.95	20.00	-5	6,305	-0.08%
2020/02/07	0	0.00	10	20.05	20.05	-10	6,399	-0.16%
2020/02/04	0	0.00	1	20.10	20.05	-1	6,526	-0.02%
2020/02/03	2	19.45	0	0.00	19.80	2	6,589	0.03%
2020/01/31	1	20.00	0	0.00	20.20	1	6,832	0.01%
2020/01/30	5	20.08	5	20.00	19.75	0	6,841	0.00%
2020/01/20	0	0.00	4	21.50	21.55	-4	6,660	-0.06%
2020/01/17	0	0.00	142	21.50	21.50	-142	6,722	-2.11%	大賣/鉅額交易
2020/01/14	0	0.00	15	21.33	21.45	-15	7,103	-0.21%
2020/01/08	40	20.70	0	0.00	20.60	40	7,389	0.54%
2020/01/07	0	0.00	1	20.95	20.85	-1	7,445	-0.01%
2020/01/06	22	20.95	5	21.00	20.90	17	7,478	0.23%
2020/01/03	34	21.21	0	0.00	21.15	34	7,519	0.45%
2019/12/31	4	21.14	0	0.00	21.30	4	7,672	0.05%
2019/12/30	12	21.25	0	0.00	21.20	12	7,839	0.15%
2019/12/27	15	21.37	0	0.00	21.35	15	7,843	0.19%
2019/12/25	0	0.00	1	21.70	21.65	-1	8,196	-0.01%
2019/12/24	10	21.45	20	21.38	21.45	-10	8,159	-0.12%
2019/12/23	42	21.06	0	0.00	20.85	42	8,026	0.52%
2019/12/20	1	21.25	0	20.85	20.80	1	7,671	0.01%
2019/12/19	11	20.84	2	20.85	20.80	9	7,354	0.12%
2019/12/18	15	20.99	0	0.00	21.00	15	7,373	0.20%
2019/12/17	0	0.00	5	21.15	21.10	-5	7,370	-0.07%
2019/12/13	4	21.04	0	0.00	21.10	4	7,297	0.05%
2019/12/12	9	21.21	0	0.00	21.10	9	7,341	0.12%
2019/12/11	5	21.30	0	0.00	21.20	5	7,241	0.07%
2019/12/10	3	21.50	0	0.00	21.40	3	7,221	0.04%
2019/12/09	0	0.00	50	21.65	21.35	-50	7,202	-0.69%
2019/12/06	2	21.78	0	0.00	21.70	2	7,219	0.03%
2019/12/03	2	21.70	0	0.00	21.90	2	7,781	0.03%
2019/12/02	0	0.00	5.1	21.99	21.65	-5.1	8,280	-0.06%
2019/11/29	1	22.10	0	0.00	22.10	1	8,292	0.01%
2019/11/28	0	0.00	1	22.45	22.30	-1	8,469	-0.01%
2019/11/25	1	22.15	0	0.00	22.15	1	8,632	0.01%
2019/11/20	1	22.30	0	0.00	22.40	1	8,563	0.01%
2019/11/15	0	0.00	2	22.50	22.25	-2	8,560	-0.02%
2019/11/13	2	22.65	0	0.00	22.80	2	8,528	0.02%
2019/11/08	3	22.78	50	22.65	22.65	-47	8,352	-0.56%
2019/11/06	0	0.00	2	23.10	23.00	-2	8,306	-0.02%
2019/11/05	6	23.05	0	0.00	22.85	6	8,183	0.07%
2019/11/04	3	22.92	9	23.00	23.05	-6	8,160	-0.07%
2019/11/01	1	23.10	4	23.00	22.90	-3	8,104	-0.04%
2019/10/31	5	22.83	3	23.00	22.85	2	8,034	0.02%
2019/10/30	51	23.05	15	22.95	22.80	36	7,919	0.45%
2019/10/29	50	22.70	5	22.60	22.40	45	7,622	0.59%
2019/10/28	2.3	22.36	0	22.45	22.50	2.2	7,559	0.03%
2019/10/25	11	22.33	1	22.55	22.40	10	7,571	0.13%
2019/10/24	7	22.70	290	22.65	22.65	-283	7,488	-3.78%	大賣/鉅額交易
2019/10/23	0	0.00	1	22.75	22.75	-1	7,436	-0.01%
2019/10/22	1	22.45	4.8	22.56	22.60	-3.8	7,373	-0.05%
2019/10/21	0	0.00	1	22.20	22.35	-1	7,249	-0.01%
2019/10/18	1	21.70	0	0.00	22.05	1	7,227	0.01%
2019/10/17	0	0.00	7	21.85	21.75	-7	7,060	-0.10%
2019/10/16	1	21.65	0	0.00	21.75	1	7,084	0.01%
2019/10/15	6	21.88	0	0.00	21.75	6	7,075	0.08%
2019/10/14	0	0.00	7	22.21	22.15	-7	7,100	-0.10%
2019/10/09	1	21.85	22	22.00	22.05	-21	7,029	-0.30%
2019/10/08	16	21.97	0	0.00	21.90	16	7,016	0.23%
2019/10/07	1	22.35	2	22.40	22.15	-1	6,970	-0.01%
2019/10/04	10	21.95	1	22.15	22.10	9	6,860	0.13%
2019/10/03	1	21.60	0	0.00	21.75	1	6,664	0.02%
2019/10/02	12	21.91	2	22.15	21.90	10	6,633	0.15%
2019/10/01	0	0.00	10	21.75	21.85	-10	6,492	-0.15%
2019/09/27	5	21.27	0	0.00	21.15	5	6,226	0.08%
2019/09/26	1	21.80	17	21.75	21.50	-16	6,116	-0.26%
2019/09/24	2	21.35	0	0.00	21.25	2	5,835	0.03%
2019/09/23	0	0.00	38.6	21.45	21.40	-38.6	5,758	-0.67%
2019/09/17	0	0.00	10	21.10	21.15	-10	5,555	-0.18%
2019/09/12	3	21.35	0	0.00	21.15	3	5,411	0.06%
2019/09/11	0	0.00	5	21.20	21.30	-5	5,403	-0.09%
2019/09/09	0	0.00	2	21.60	21.40	-2	5,311	-0.04%
2019/09/06	2	21.35	35	21.22	21.35	-33	5,345	-0.62%
2019/09/05	0	0.00	5	21.83	21.20	-5	5,352	-0.09%
2019/09/04	1	21.50	16	21.12	21.50	-15	4,988	-0.30%
2019/09/03	3	20.35	0	0.00	20.35	3	4,596	0.07%
2019/09/02	1	20.50	0	0.00	20.55	1	4,536	0.02%
2019/08/29	0	0.00	8	19.05	19.40	-8	4,205	-0.19%
2019/08/22	0	0.00	2	19.65	19.40	-2	4,230	-0.05%
2019/08/20	0	0.00	6	19.40	19.35	-6	4,259	-0.14%
2019/08/19	0	0.00	8	19.40	19.40	-8	4,257	-0.19%
2019/08/16	1.3	19.11	18	19.15	19.15	-16.7	4,242	-0.39%
2019/08/15	6	18.85	0	0.00	19.00	6	4,202	0.14%
2019/08/14	0	0.00	1	19.25	19.15	-1	4,182	-0.02%
2019/08/12	290	19.20	1	19.15	19.10	289	4,137	6.98%	大買/鉅額交易
2019/08/08	0	0.00	9	18.77	18.85	-9	4,097	-0.22%
2019/08/07	2	18.75	0	0.00	18.75	2	4,110	0.05%
2019/08/06	0	0.00	5.6	18.73	18.85	-5.6	4,152	-0.14%
2019/08/05	0	0.00	75.7	19.00	18.95	-75.7	4,162	-1.82%
2019/08/01	2	19.25	0	0.00	19.25	2	4,229	0.05%
2019/07/31	2	19.30	3	19.30	19.35	-1	4,269	-0.02%
2019/07/30	0	0.00	2	19.30	19.30	-2	4,260	-0.05%
2019/07/26	1	19.50	0	0.00	19.50	1	4,216	0.02%
2019/07/25	2	19.65	7	19.70	19.60	-5	4,206	-0.12%
2019/07/24	2	19.48	4.1	19.60	19.50	-2.1	4,188	-0.05%
2019/07/23	1	20.20	6	20.25	20.25	-5	4,147	-0.12%
2019/07/22	33	20.35	0	0.00	20.20	33	4,071	0.81%
2019/07/19	0	0.00	7	20.38	20.35	-7	3,992	-0.18%
2019/07/18	4	20.39	0	0.00	20.35	4	3,976	0.10%
2019/07/17	3	20.80	0	0.00	20.60	3	3,934	0.08%
2019/07/16	5	20.65	20	20.60	20.65	-15	3,862	-0.39%
2019/07/11	2	20.10	0	0.00	20.10	2	3,737	0.05%
2019/07/04	10	20.20	1	20.20	20.30	9	3,753	0.24%
2019/07/03	0	0.00	10	19.95	19.90	-10	3,740	-0.27%
2019/07/01	0	0.00	10	20.18	20.05	-10	3,794	-0.26%
2019/06/26	1	20.00	1	20.15	20.15	0	3,870	0.00%
2019/06/21	25	20.33	0	0.00	20.20	25	3,905	0.64%
2019/06/20	15	20.28	11	20.35	20.35	4	3,907	0.10%
2019/06/19	20	20.20	3	20.30	20.20	17	4,102	0.41%
2019/06/18	2	20.05	0	0.00	20.20	2	4,086	0.05%
2019/06/14	10	20.60	19.3	20.58	20.35	-9.3	4,075	-0.23%
2019/06/13	0	0.00	3	20.05	20.20	-3	4,016	-0.07%
2019/06/11	1	19.90	6	19.98	19.85	-5	3,966	-0.13%
2019/06/10	10	19.58	0	0.00	19.65	10	3,847	0.26%
2019/06/06	0	0.00	1	19.60	19.50	-1	3,832	-0.03%
2019/05/31	2	19.20	2	19.30	19.35	0	3,793	0.00%
2019/05/29	1	19.00	1	19.20	19.25	0	3,795	0.00%
2019/05/27	5	18.75	0	0.00	18.75	5	3,743	0.13%
2019/05/23	2	18.85	1	18.85	18.85	1	3,776	0.03%
2019/05/22	0	0.00	20	18.90	18.90	-20	3,790	-0.53%
2019/05/21	0	0.00	20	18.95	18.80	-20	3,843	-0.52%
2019/05/20	5	18.97	0	0.00	18.90	5	3,846	0.13%
2019/05/16	0	0.00	0.3	18.60	18.60	-0.3	3,889	-0.01%
2019/05/15	7	18.64	0	0.00	18.60	7	3,886	0.18%
2019/05/13	0	0.00	150	18.95	18.90	-150	3,849	-3.90%	大賣/鉅額交易
2019/05/10	2	19.30	0	0.00	19.25	2	3,860	0.05%
2019/05/07	0	0.00	20	19.18	19.20	-20	3,755	-0.53%
2019/05/06	1	19.25	3	19.33	19.05	-2	3,768	-0.05%
2019/05/03	0	0.00	0.2	19.50	19.55	-0.2	3,734	-0.01%
2019/04/30	2	19.45	0	0.00	19.65	2	3,739	0.05%
2019/04/29	0	0.00	0.3	19.45	19.50	-0.3	3,766	-0.01%
2019/04/26	3	19.60	0	0.00	19.55	3	3,753	0.08%
2019/04/25	3	19.65	5	19.65	19.65	-2	3,719	-0.05%
2019/04/23	1	19.75	0	0.00	19.75	1	3,787	0.03%
2019/04/22	3	19.75	0	0.00	19.70	3	3,797	0.08%
2019/04/19	1	19.65	0	0.00	19.65	1	3,765	0.03%
2019/04/18	3	19.75	5.2	19.80	19.60	-2.2	3,792	-0.06%
2019/04/17	5	19.95	0	0.00	19.85	5	3,787	0.13%
2019/04/16	2	19.60	0	0.00	19.70	2	3,777	0.05%
2019/04/12	0.1	19.60	0	0.00	19.65	0.1	3,938	0.00%
2019/04/10	2	19.85	0	0.00	19.85	2	3,903	0.05%
2019/04/09	5	19.90	0	0.00	19.90	5	3,886	0.13%
2019/04/08	7	19.95	0	0.00	19.90	7	3,890	0.18%
2019/04/03	0	0.00	3	19.65	19.70	-3	3,897	-0.08%
2019/04/02	2	19.70	0	0.00	19.60	2	3,911	0.05%
2019/04/01	7	19.70	60	19.74	19.60	-53	3,929	-1.35%
2019/03/28	5	19.60	1	19.55	19.55	4	3,862	0.10%
2019/03/27	0	0.00	2	19.85	19.85	-2	3,834	-0.05%
2019/03/26	8	19.89	14	19.88	19.75	-6	3,821	-0.16%
2019/03/22	2	19.90	92	20.00	20.00	-90	3,785	-2.38%
2019/03/21	0	0.00	1	20.75	20.60	-1	3,597	-0.03%
2019/03/20	1	20.65	2	20.70	20.65	-1	3,614	-0.03%
2019/03/19	1	20.50	9	20.63	20.50	-8	3,628	-0.22%
2019/03/18	4	20.65	9	20.77	20.70	-5	3,707	-0.13%
2019/03/15	5	20.22	9	20.12	20.40	-4	3,691	-0.11%
2019/03/14	0	0.00	6	20.06	19.95	-6	3,587	-0.17%
2019/03/13	6	19.95	0	0.00	19.95	6	3,588	0.17%
2019/03/11	1	19.90	1	20.05	19.90	0	3,625	0.00%
2019/03/08	10	19.90	0	0.00	19.90	10	3,653	0.27%
2019/03/07	11	20.02	3	19.95	19.85	8	3,679	0.22%
2019/03/06	5	19.90	11	20.00	20.15	-6	3,658	-0.16%
2019/03/04	5	19.85	0	0.00	19.85	5	3,617	0.14%
2019/02/27	6	20.00	26	20.00	19.90	-20	3,579	-0.56%
2019/02/26	0	0.00	15	20.00	20.00	-15	3,544	-0.42%
2019/02/22	8	19.80	5	19.80	19.75	3	3,472	0.09%
2019/02/21	6	19.80	5	19.85	19.85	1	3,450	0.03%
2019/02/20	6	19.71	8	19.82	19.90	-2	3,426	-0.06%
2019/02/19	8	19.71	12.8	19.74	19.65	-4.8	3,388	-0.14%
2019/02/18	6	19.76	5	19.80	19.80	1	3,380	0.03%
2019/02/15	5	19.70	10	19.70	19.70	-5	3,372	-0.15%
2019/02/14	7	19.52	5	19.50	19.45	2	3,306	0.06%
2019/02/13	4	19.40	4	19.60	19.60	0	3,295	0.00%
2019/02/12	5	19.35	5	19.40	19.40	0	3,293	0.00%
2019/02/11	5	19.60	0	0.00	19.40	5	3,373	0.15%
2019/01/30	10	19.73	0	0.00	19.55	10	3,329	0.30%
2019/01/29	0	0.00	10	19.95	19.85	-10	3,257	-0.31%
2019/01/28	5	19.85	2	19.85	19.95	3	3,259	0.09%
2019/01/24	5	19.95	0	0.00	19.85	5	3,259	0.15%
2019/01/23	5	19.85	6.5	19.89	20.00	-1.5	3,256	-0.05%
2019/01/22	5	19.90	5	19.90	19.90	0	3,246	0.00%
2019/01/21	0	0.00	9	20.06	20.10	-9	3,259	-0.28%
2019/01/18	5	19.85	6	19.95	19.85	-1	3,245	-0.03%
2019/01/17	5	19.95	4	20.00	19.90	1	3,282	0.03%
2019/01/16	2	20.05	7	20.04	20.00	-5	3,322	-0.15%
2019/01/15	0	0.00	25	19.90	19.75	-25	3,374	-0.74%
2019/01/14	7	19.85	20	19.85	19.75	-13	3,363	-0.39%
2019/01/11	5	19.90	8	19.95	19.95	-3	3,365	-0.09%
2019/01/09	5	20.05	3	20.03	20.00	2	3,411	0.06%
2019/01/08	5	20.20	5	20.05	20.05	0	3,392	0.00%
2019/01/07	27	20.31	12	20.48	20.15	15	3,431	0.44%
2019/01/04	28	20.10	15	20.05	20.25	13	3,409	0.38%
2018/12/28	0	0.00	6	19.77	19.70	-6	3,474	-0.17%
2018/12/27	1	19.85	1.4	19.99	19.75	-0.4	3,536	-0.01%
2018/12/26	3	20.05	6	20.07	19.85	-3	3,513	-0.09%
2018/12/25	6	19.50	3	19.73	19.95	3	3,456	0.09%
2018/12/24	1	19.30	6	19.53	19.85	-5	3,429	-0.15%
2018/12/22	1	19.40	2	19.38	19.30	-1	3,417	-0.03%
2018/12/21	1	19.10	0	0.00	19.25	1	3,441	0.03%
2018/12/20	0	0.00	5	19.30	19.20	-5	3,386	-0.15%
2018/12/19	0	0.00	15	19.60	19.50	-15	3,368	-0.45%
2018/12/17	0	0.00	5	19.55	19.40	-5	3,375	-0.15%
2018/12/13	0	0.00	1	19.60	19.60	-1	3,363	-0.03%
2018/12/12	2	19.65	0	0.00	19.55	2	3,338	0.06%
2018/12/11	6	19.87	0	0.00	19.55	6	3,311	0.18%
2018/12/10	1	19.00	1	19.05	19.40	0	3,215	0.00%
2018/12/06	1	18.50	0	0.00	18.55	1	3,198	0.03%
2018/12/04	1	19.30	5	19.50	19.50	-4	3,314	-0.12%
2018/11/30	0	0.00	3	19.00	19.00	-3	3,335	-0.09%
2018/11/29	0	0.00	10	18.85	18.90	-10	3,315	-0.30%
2018/11/28	0	0.00	9	18.83	18.85	-9	3,292	-0.27%
2018/11/27	0	0.00	6	18.59	18.55	-6	3,285	-0.18%
2018/11/23	7	18.38	0	0.00	18.20	7	3,352	0.21%
2018/11/22	11	18.55	5	18.55	18.45	6	3,389	0.18%
2018/11/15	1	18.30	0	0.00	18.40	1	3,472	0.03%
2018/11/09	1	18.45	0	0.00	18.50	1	3,606	0.03%
2018/11/08	0	0.00	2	18.95	18.75	-2	3,670	-0.05%
2018/11/02	5	18.00	0	0.00	18.10	5	3,995	0.13%
2018/10/26	3	17.45	0	0.00	17.20	3	4,623	0.06%
2018/10/25	1	17.25	3	17.25	17.35	-2	5,222	-0.04%
2018/10/24	3	17.78	0	0.00	17.75	3	5,384	0.06%
2018/10/23	16	18.23	0	0.00	18.10	16	5,466	0.29%
2018/10/19	1	18.10	1	18.00	17.90	0	5,521	0.00%
2018/10/18	0	0.00	10	18.30	18.30	-10	5,625	-0.18%
2018/10/17	10	18.05	0	0.00	18.10	10	5,805	0.17%
2018/10/15	2	17.40	0	0.00	17.40	2	5,856	0.03%
2018/10/11	0	0.00	10	17.85	17.45	-10	5,883	-0.17%
2018/10/09	2	19.25	0	0.00	19.20	2	5,805	0.03%
2018/10/05	1	19.40	10	19.25	19.15	-9	5,919	-0.15%
2018/10/03	0	0.00	10	19.65	19.60	-10	6,025	-0.17%
2018/10/01	0	0.00	3	19.85	19.85	-3	6,181	-0.05%
2018/09/28	5	19.95	0	0.00	19.95	5	6,213	0.08%
2018/09/27	5	19.90	0	0.00	19.95	5	6,225	0.08%
2018/09/26	0	0.00	5	19.95	19.95	-5	6,250	-0.08%
2018/09/25	0	0.00	0.2	19.85	19.90	-0.2	6,308	0.00%
2018/09/21	18	19.95	0	0.00	19.90	18	6,355	0.28%
2018/09/20	0	0.00	1	20.05	19.95	-1	6,383	-0.02%
2018/09/13	10	19.95	0	0.00	19.90	10	6,749	0.15%
2018/09/12	6	19.77	0	0.00	19.60	6	6,763	0.09%
2018/09/10	11	19.96	0	0.00	19.45	11	6,810	0.16%
2018/09/06	0	0.00	15	20.75	20.55	-15	6,810	-0.22%
2018/09/05	1	20.75	0	0.00	20.80	1	6,869	0.01%
2018/09/04	5	20.75	0	0.00	20.75	5	6,926	0.07%
2018/08/30	0	0.00	2	20.95	20.85	-2	7,708	-0.03%
2018/08/28	0	0.00	7	20.85	20.90	-7	7,749	-0.09%
2018/08/23	0	0.00	10	20.65	20.60	-10	7,972	-0.13%
2018/08/21	10	20.35	0	0.00	20.35	10	8,017	0.12%
2018/08/20	2	20.38	0	0.00	20.30	2	8,034	0.02%
2018/08/17	0	0.00	20	20.65	20.50	-20	8,048	-0.25%
2018/08/15	4	20.81	0	0.00	20.55	4	7,995	0.05%
2018/08/14	4	20.95	2	20.85	20.95	2	7,954	0.03%
2018/08/13	11	20.50	0	0.00	20.60	11	7,997	0.14%
2018/08/10	13	21.28	15	21.15	21.15	-2	7,936	-0.03%
2018/08/09	2	21.55	0	0.00	21.45	2	7,860	0.03%
2018/08/08	1	21.75	4	21.76	21.70	-3	7,842	-0.04%
2018/08/07	11	21.86	0	0.00	21.95	11	7,816	0.14%
2018/08/06	0	0.00	14	21.75	21.85	-14	7,815	-0.18%
2018/08/03	20	21.70	2	21.70	21.70	18	7,859	0.23%
2018/08/02	31	21.83	1	22.10	21.70	30	7,861	0.38%
2018/08/01	3	23.10	45	23.04	23.30	-42	7,523	-0.56%
2018/07/31	0	0.00	10	22.80	22.80	-10	7,009	-0.14%
2018/07/30	3	22.70	41	22.70	22.75	-38	6,862	-0.55%
2018/07/27	0	0.00	12	22.53	22.60	-12	6,766	-0.18%
2018/07/26	1	22.45	1	22.45	22.45	0	6,736	0.00%
2018/07/25	3	22.57	55	22.65	22.65	-52	6,736	-0.77%
2018/07/24	5	22.40	10	22.60	22.65	-5	6,805	-0.07%
2018/07/23	0	0.00	9	22.20	22.20	-9	9,777	-0.09%
2018/07/20	10	22.15	0	0.00	22.15	10	9,895	0.10%
2018/07/19	10	22.30	0	0.00	22.15	10	10,034	0.10%
2018/07/18	5	22.20	0	0.00	22.30	5	10,302	0.05%
2018/07/17	0	0.00	1	22.25	22.10	-1	10,867	-0.01%
2018/07/13	2	22.05	0	0.00	22.15	2	11,022	0.02%
2018/07/12	2	22.10	17	22.09	22.15	-15	11,147	-0.13%
2018/07/06	0	0.00	2	21.30	21.30	-2	11,030	-0.02%
2018/07/05	1	21.30	0	0.00	21.25	1	11,103	0.01%
2018/06/27	0	0.00	0	21.40	21.40	0	11,448	0.00%
2018/06/26	8	21.00	0	0.00	21.40	8	11,409	0.07%
2018/06/25	6	21.15	0	0.00	21.05	6	11,419	0.05%
2018/06/22	7	21.44	3	21.53	21.40	4	11,490	0.03%
2018/06/20	2	21.28	3	21.28	21.30	-1	11,510	-0.01%
2018/06/19	2	21.38	0	0.00	21.50	2	11,543	0.02%
2018/06/15	2	21.33	0	0.00	21.30	2	11,565	0.02%
2018/06/14	2	21.40	0	0.00	21.30	2	11,523	0.02%
2018/06/13	4	21.76	11	21.74	21.60	-7	11,557	-0.06%
2018/06/12	4	21.93	6	21.95	21.90	-2	11,555	-0.02%
2018/06/11	2	21.88	4	21.99	21.80	-2	11,551	-0.02%
2018/06/08	28	22.31	2	22.33	21.95	26	11,597	0.22%
2018/06/07	8	21.88	18	21.92	22.15	-10	11,345	-0.09%
2018/06/06	10	21.40	15	21.48	21.45	-5	11,122	-0.04%
2018/06/05	2	21.25	1	21.30	21.30	1	11,208	0.01%
2018/06/04	6	21.48	2	21.50	21.40	4	11,551	0.03%
2018/05/31	0	0.00	2	20.98	21.20	-2	11,404	-0.02%
2018/05/24	0	0.00	15	20.95	20.90	-15	11,254	-0.13%
2018/05/23	3	20.90	0	0.00	20.85	3	11,275	0.03%
2018/05/22	15	21.20	3	20.85	20.85	12	11,283	0.11%
2018/05/21	47	21.01	30	21.00	21.05	17	11,303	0.15%
2018/05/18	15	21.02	1	21.10	20.85	14	11,247	0.12%
2018/05/17	1	20.90	8	20.75	20.75	-7	11,196	-0.06%
2018/05/15	5	20.85	1	20.75	20.70	4	11,224	0.04%
2018/05/14	23	20.60	0	0.00	20.55	23	11,448	0.20%
2018/05/11	5	20.65	0	0.00	20.55	5	11,458	0.04%
2018/05/10	2	20.65	0	0.00	20.65	2	11,392	0.02%
2018/05/09	0	0.00	10	20.60	20.60	-10	11,322	-0.09%
2018/05/08	3	20.50	0	0.00	20.55	3	11,310	0.03%
2018/05/07	122	20.27	0	0.00	20.20	122	11,311	1.08%	大買/鉅額交易
2018/05/04	0	0.00	5	20.18	20.15	-5	11,331	-0.04%
2018/05/03	10	20.20	1	20.20	20.10	9	11,354	0.08%
2018/05/02	5	20.30	6	20.35	20.30	-1	11,346	-0.01%
2018/04/30	10	19.98	5	20.30	20.45	5	11,335	0.04%
2018/04/27	22	19.59	11	19.65	19.75	11	11,229	0.10%
2018/04/26	0	0.00	2	20.95	20.90	-2	8,312	-0.02%
2018/04/25	6	21.30	65	21.22	21.20	-59	8,205	-0.72%
2018/04/24	11	21.77	4	21.50	21.45	7	8,036	0.09%
2018/04/23	40	22.30	7	22.38	22.25	33	7,778	0.42%
2018/04/20	11	21.57	1	21.85	21.80	10	7,240	0.14%
2018/04/19	1	21.90	3	21.70	21.55	-2	7,136	-0.03%
2018/04/18	4	21.53	6	21.71	21.60	-2	7,065	-0.03%
2018/04/17	0	0.00	50	20.93	21.00	-50	6,875	-0.73%
2018/04/16	0	0.00	2	21.00	20.95	-2	6,880	-0.03%
2018/04/13	4	21.18	10	21.05	21.05	-6	6,886	-0.09%
2018/04/11	3	21.33	0	0.00	21.25	3	6,949	0.04%
2018/04/03	10	21.58	2	21.65	21.55	8	6,787	0.12%
2018/04/02	2	21.90	0	0.00	21.80	2	6,768	0.03%
2018/03/31	12	21.93	2	22.10	22.00	10	6,726	0.15%
2018/03/30	4	21.76	21	21.76	21.80	-17	6,586	-0.26%
2018/03/29	1	21.65	5	21.60	21.60	-4	6,540	-0.06%
2018/03/28	0	0.00	5	21.60	21.55	-5	6,540	-0.08%
2018/03/27	10	21.60	43	21.68	21.80	-33	6,506	-0.51%
2018/03/23	17	20.75	0	0.00	20.80	17	6,321	0.27%
2018/03/22	35	21.55	8	21.27	21.25	27	6,322	0.43%
2018/03/21	11	21.56	0	0.00	21.50	11	6,384	0.17%
2018/03/20	1	21.75	8	21.83	21.80	-7	6,810	-0.10%
2018/03/19	5	21.60	10	21.70	21.55	-5	6,980	-0.07%
2018/03/16	35	21.59	0	0.00	21.35	35	6,985	0.50%
2018/03/15	20	21.75	5	21.75	21.75	15	7,024	0.21%
2018/03/14	30	21.82	0	0.00	21.90	30	7,036	0.43%
2018/03/13	10	21.90	5	21.85	21.95	5	7,017	0.07%
2018/03/12	15	21.65	1	21.60	21.70	14	6,940	0.20%
2018/03/09	0	0.00	5	21.50	21.60	-5	6,940	-0.07%
2018/03/08	7	20.90	26	21.03	21.65	-19	6,837	-0.28%
2018/03/07	5	20.35	2	20.30	20.25	3	6,517	0.05%
2018/03/06	5	20.35	0	0.00	20.40	5	6,755	0.07%
2018/02/27	20	20.30	1.2	20.38	20.35	18.8	7,523	0.25%
2018/02/23	2	20.40	10	20.28	20.30	-8	7,736	-0.10%
2018/02/21	0	0.00	1	20.30	20.25	-1	7,821	-0.01%
2018/02/09	5	19.45	105	19.28	19.85	-100	7,846	-1.27%	大賣/
2018/02/08	102	20.10	1	20.05	20.05	101	7,842	1.29%	大買/鉅額交易
2018/02/07	10	19.90	0	0.00	19.95	10	7,867	0.13%
2018/02/06	21	19.43	157	20.08	19.55	-136	7,895	-1.72%	大賣/鉅額交易
2018/01/31	5	21.25	50	21.30	21.25	-45	8,245	-0.55%
2018/01/30	15	21.58	5	21.56	21.45	10	8,287	0.12%
2018/01/29	10	21.45	0	0.00	21.55	10	8,237	0.12%
2018/01/26	11	21.40	0	0.00	21.35	11	8,231	0.13%
2018/01/25	1	21.50	1	21.60	21.35	0	8,238	0.00%
2018/01/24	50	21.45	3	21.70	21.50	47	8,228	0.57%
2018/01/23	146	21.60	5	21.70	21.60	141	8,228	1.71%	大買/鉅額交易
2018/01/22	8	21.49	7	21.79	21.75	1	8,225	0.01%
2018/01/19	10	21.25	0	0.00	21.20	10	8,068	0.12%
2018/01/18	0	0.00	1.5	21.38	21.35	-1.5	8,111	-0.02%
2018/01/17	6	21.43	5	21.35	21.35	1	8,248	0.01%
2018/01/16	30	21.25	22	21.34	21.50	8	8,600	0.09%
2018/01/15	20.1	21.10	0	0.00	21.15	20.1	8,599	0.23%
2018/01/12	5	21.10	0	0.00	21.10	5	8,659	0.06%
2018/01/11	0	0.00	12	21.00	21.05	-12	8,619	-0.14%
2018/01/10	30	21.00	65	20.91	20.90	-35	8,682	-0.40%
2018/01/09	1	21.15	10	21.39	21.15	-9	8,789	-0.10%
2018/01/08	15	21.35	0	0.00	21.30	15	8,784	0.17%
2018/01/05	38	21.42	5	21.60	21.30	33	8,811	0.37%
2018/01/04	30	21.55	0	0.00	21.60	30	8,751	0.34%
2018/01/03	10	21.40	20	21.40	21.40	-10	8,781	-0.11%