佳世達 (2352)-中國信託-文心券商分點個股進出

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
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,619張
產業
上市電腦週邊類股
1108人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

佳世達 (2352)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	6.5	39.62	1	39.80	39.25	5.5	12,262	0.04%
2024/05/14	7	39.97	0	0.00	39.90	7	12,357	0.06%
2024/05/13	3	40.02	0	0.00	40.20	3	12,378	0.02%
2024/05/10	4	40.09	4	39.86	40.40	0	12,507	0.00%
2024/05/09	1	40.00	1	40.05	40.00	0	12,404	0.00%
2024/05/08	11.5	39.61	2	39.60	39.60	9.5	12,444	0.08%
2024/05/07	5.3	39.92	2	39.98	40.40	3.3	12,360	0.03%
2024/05/06	4.2	40.48	2	40.58	40.30	2.2	12,394	0.02%
2024/05/03	2	42.10	1	42.25	41.25	1	12,220	0.01%
2024/05/02	23.1	41.26	0	0.00	41.40	23.1	12,107	0.19%
2024/04/30	1	41.40	10	41.45	41.40	-9	12,062	-0.07%
2024/04/29	0.1	41.70	1	41.90	41.90	-0.9	12,098	-0.01%
2024/04/26	10	41.50	7	41.50	41.60	3	12,303	0.02%
2024/04/25	1.3	41.35	1	41.75	41.35	0.3	12,331	0.00%
2024/04/24	2	41.75	0	0.00	41.80	2	12,374	0.02%
2024/04/23	0	0.00	2.3	41.77	41.55	-2.3	12,446	-0.02%
2024/04/22	4	41.31	26	41.19	41.10	-22	12,461	-0.18%
2024/04/19	2.1	40.40	6	40.58	40.50	-3.9	12,394	-0.03%
2024/04/18	20.3	41.20	2	41.03	41.05	18.3	12,211	0.15%
2024/04/17	3.1	40.99	3	41.03	41.20	0.1	12,172	0.00%
2024/04/16	5.4	41.07	2	41.35	40.70	3.4	12,247	0.03%
2024/04/15	4	41.95	3	42.23	42.10	1	12,390	0.01%
2024/04/12	4	42.61	1.2	42.56	42.40	2.9	12,451	0.02%
2024/04/11	3.1	42.95	2	43.00	43.05	1.1	12,671	0.01%
2024/04/10	1.2	43.22	13	43.31	43.15	-11.8	13,092	-0.09%
2024/04/09	4	43.09	13	43.29	43.05	-9	13,384	-0.07%
2024/04/08	16	43.27	0	0.00	43.40	16	13,817	0.12%
2024/04/03	6.4	42.96	1	42.75	43.25	5.4	14,777	0.04%
2024/04/02	3.2	43.32	2	43.20	43.10	1.2	14,836	0.01%
2024/04/01	6.2	43.75	0	0.00	43.55	6.2	14,853	0.04%
2024/03/29	24	44.26	2	44.45	44.65	22	14,720	0.15%
2024/03/28	17	44.69	10	44.81	44.85	7	14,275	0.05%
2024/03/27	0.3	44.03	6	44.52	44.75	-5.7	14,148	-0.04%
2024/03/26	15	43.88	2	44.95	44.05	13	14,105	0.09%
2024/03/25	28	44.43	5	44.63	44.45	23	14,035	0.16%
2024/03/22	23	44.28	10	44.20	44.45	13	13,992	0.09%
2024/03/21	6	43.77	8	43.86	44.05	-2	13,803	-0.01%
2024/03/20	14.3	43.97	4	44.44	43.25	10.3	13,642	0.08%
2024/03/19	4	43.70	7	43.20	43.70	-3	13,258	-0.02%
2024/03/18	5.3	42.63	9	42.25	42.55	-3.7	12,854	-0.03%
2024/03/15	6.1	43.07	5	43.27	42.55	1.1	12,639	0.01%
2024/03/14	2	43.78	0	0.00	43.70	2	12,350	0.02%
2024/03/13	10.1	44.26	0	0.00	43.80	10.1	12,226	0.08%
2024/03/12	9	44.02	1.1	44.18	44.40	7.9	12,024	0.07%
2024/03/11	3.5	43.39	5	43.39	43.25	-1.5	11,753	-0.01%
2024/03/08	12.7	43.88	1	44.00	43.70	11.7	11,681	0.10%
2024/03/07	17.3	44.49	31	44.31	44.55	-13.7	11,620	-0.12%
2024/03/06	45.3	45.24	1.4	45.40	45.05	43.9	11,570	0.38%
2024/03/05	1	47.25	5	47.26	47.25	-4	11,275	-0.04%
2024/03/04	1.2	46.85	2	47.23	46.80	-0.8	11,300	-0.01%
2024/03/01	1	46.95	3.3	46.92	46.95	-2.3	11,321	-0.02%
2024/02/29	10.2	46.30	0	0.00	46.15	10.2	11,530	0.09%
2024/02/27	1.4	46.26	0	0.00	46.10	1.4	11,532	0.01%
2024/02/26	1	46.50	0.4	46.60	46.60	0.6	11,548	0.01%
2024/02/23	4.1	46.95	6.2	46.55	46.40	-2.2	11,657	-0.02%
2024/02/22	3	47.40	23	47.42	47.20	-20	11,735	-0.17%
2024/02/21	6.2	47.17	13.5	46.98	46.90	-7.3	11,766	-0.06%
2024/02/20	7.3	47.91	10	48.04	47.80	-2.7	11,702	-0.02%
2024/02/19	19.1	48.48	5	48.21	47.95	14.1	11,813	0.12%
2024/02/16	6.1	48.79	25.1	48.75	48.15	-19	11,825	-0.16%
2024/02/15	11.1	46.94	5	47.27	47.60	6.1	11,530	0.05%
2024/02/05	3.1	47.64	4	47.40	47.50	-0.9	11,449	-0.01%
2024/02/02	48	47.41	12.2	47.35	47.50	35.8	11,582	0.31%
2024/02/01	4.1	46.87	1	47.10	47.05	3.1	11,613	0.03%
2024/01/31	34	47.26	30.5	46.74	46.50	3.5	11,687	0.03%
2024/01/30	11	46.95	20	46.93	46.80	-9	11,657	-0.08%
2024/01/29	15	47.11	10.4	46.93	47.00	4.6	11,656	0.04%
2024/01/26	1	45.75	2.2	45.75	45.60	-1.2	11,486	-0.01%
2024/01/25	4	46.11	9.3	46.01	45.90	-5.3	11,523	-0.05%
2024/01/24	7	46.73	2	46.50	46.15	5	11,577	0.04%
2024/01/23	15	46.85	13	46.67	46.80	2	11,619	0.02%
2024/01/22	4.2	46.99	17	46.85	47.05	-12.8	11,573	-0.11%
2024/01/19	13.1	45.11	10.4	45.12	45.45	2.7	11,377	0.02%
2024/01/18	5	44.46	3	44.42	44.40	2	11,380	0.02%
2024/01/17	6	44.38	10.3	44.75	44.20	-4.3	11,388	-0.04%
2024/01/16	2	45.33	2	45.48	45.25	0	11,366	0.00%
2024/01/15	2	46.05	5	46.15	45.90	-3	11,460	-0.03%
2024/01/12	3	45.93	5.5	45.92	45.50	-2.5	11,785	-0.02%
2024/01/11	1.1	45.61	4	45.88	45.95	-2.9	11,889	-0.02%
2024/01/10	11.6	45.51	3	45.72	45.55	8.6	12,077	0.07%
2024/01/09	15.1	46.81	16	47.16	46.65	-1	12,025	-0.01%
2024/01/08	18	47.23	12	47.35	47.20	6	11,828	0.05%
2024/01/05	32	47.07	28.5	47.33	47.30	3.5	11,647	0.03%
2024/01/04	35.2	46.83	35	46.86	46.95	0.2	11,432	0.00%
2024/01/03	19.2	45.51	21	45.57	45.25	-1.8	11,202	-0.02%
2024/01/02	45.2	47.17	17	47.12	46.80	28.2	10,870	0.26%
2023/12/29	110.3	47.32	132.5	47.15	48.00	-22.2	10,395	-0.21%	大買/大賣/
2023/12/28	24	45.42	15.5	44.49	44.45	8.5	9,444	0.09%
2023/12/27	15.2	45.44	48	45.60	45.60	-32.8	9,333	-0.35%
2023/12/26	37.5	45.09	4	44.99	45.10	33.5	9,236	0.36%
2023/12/25	0	0.00	4	44.65	44.85	-4	9,206	-0.04%
2023/12/22	1.5	44.33	10.6	44.63	44.70	-9.1	9,193	-0.10%
2023/12/21	8.4	44.16	0	0.00	44.30	8.4	9,129	0.09%
2023/12/20	6	43.14	17	43.55	43.95	-11	9,035	-0.12%
2023/12/19	27.1	42.81	5	42.97	42.95	22.1	8,887	0.25%
2023/12/18	12	43.78	9	43.69	43.80	3	8,709	0.03%
2023/12/15	8	44.06	5	44.07	44.20	3	8,673	0.03%
2023/12/14	8	44.50	13	44.66	44.50	-5	8,620	-0.06%
2023/12/13	2	44.18	1	44.55	44.15	1	8,563	0.01%
2023/12/12	15	44.19	7	44.51	44.00	8	8,703	0.09%
2023/12/11	0	0.00	0.3	44.25	44.00	-0.3	8,714	0.00%
2023/12/07	3	44.08	3	44.00	44.00	0	9,137	0.00%
2023/12/06	0	0.00	2	43.98	44.05	-2	9,534	-0.02%
2023/12/05	2	43.80	1	43.85	43.85	1	9,553	0.01%
2023/12/04	7	44.87	1	45.10	44.35	6	9,565	0.06%
2023/12/01	7	44.48	19	44.45	44.65	-12	9,562	-0.13%
2023/11/30	3.1	43.64	0.3	43.70	43.75	2.9	9,452	0.03%
2023/11/29	5	43.74	1.3	43.83	43.70	3.8	9,497	0.04%
2023/11/28	2	43.51	5.9	43.58	43.40	-3.9	9,533	-0.04%
2023/11/27	3	43.33	11	43.99	43.55	-8	9,531	-0.08%
2023/11/24	4.1	42.93	0.5	43.05	42.80	3.6	9,350	0.04%
2023/11/23	1.9	43.06	2	43.05	43.05	-0.1	9,372	0.00%
2023/11/22	9.2	42.97	0	0.00	42.70	9.2	9,457	0.10%
2023/11/21	3	43.67	0	0.00	43.35	3	9,398	0.03%
2023/11/20	13	43.25	0	0.00	43.85	13	9,419	0.14%
2023/11/17	3	44.07	1.5	43.93	43.70	1.5	9,351	0.02%
2023/11/16	7	44.40	8.1	44.29	43.90	-1.1	9,369	-0.01%
2023/11/15	1	45.20	15.4	45.40	45.25	-14.4	9,248	-0.16%
2023/11/14	1	44.35	1	44.60	44.60	0	9,286	0.00%
2023/11/13	4	44.75	0	0.00	44.20	4	9,378	0.04%
2023/11/10	12.1	45.18	18	45.20	45.05	-5.9	9,439	-0.06%
2023/11/09	19	46.66	18.1	46.36	46.55	0.9	9,392	0.01%
2023/11/08	1	45.90	6.1	45.78	45.80	-5.1	9,369	-0.05%
2023/11/07	6.2	45.13	3	44.97	45.30	3.2	9,362	0.03%
2023/11/06	0	0.00	23	44.36	44.65	-23	9,541	-0.24%
2023/11/03	0	0.00	2	43.83	43.85	-2	9,720	-0.02%
2023/11/02	6	43.98	10	43.81	43.50	-4	10,171	-0.04%
2023/11/01	4	43.14	5	43.12	43.60	-1	10,662	-0.01%
2023/10/31	3.1	43.01	1	43.15	42.35	2.1	11,148	0.02%
2023/10/30	0	0.00	3	43.05	43.35	-3	11,608	-0.03%
2023/10/27	4.3	43.41	2	43.30	43.05	2.3	12,015	0.02%
2023/10/26	3	43.18	2	43.53	43.55	1	12,293	0.01%
2023/10/25	7	44.25	17	44.55	43.85	-10	12,463	-0.08%
2023/10/24	12	43.57	1	43.40	43.55	11	12,541	0.09%
2023/10/23	2	45.00	2	44.60	44.25	0	12,740	0.00%
2023/10/20	0	0.00	23	44.79	44.95	-23	12,896	-0.18%
2023/10/19	3	41.80	5	42.99	43.40	-2	12,974	-0.02%
2023/10/18	19.2	42.03	2	42.10	41.55	17.2	13,284	0.13%
2023/10/17	36	44.59	10	43.90	43.90	26	13,775	0.19%
2023/10/16	9.2	44.61	4	45.26	45.25	5.2	14,401	0.04%
2023/10/13	3	44.88	18	44.88	44.75	-15	15,653	-0.10%
2023/10/12	16.2	44.43	5	44.25	44.40	11.2	16,153	0.07%
2023/10/11	0	0.00	17	45.56	45.60	-17	16,641	-0.10%
2023/10/06	1	44.55	4	44.36	44.50	-3	17,121	-0.02%
2023/10/05	2	44.38	1	44.30	44.20	1	17,372	0.01%
2023/10/04	5	43.95	10	44.07	44.15	-5	17,417	-0.03%
2023/10/03	5	45.46	12	44.93	44.85	-7	17,366	-0.04%
2023/10/02	0	0.00	4	45.48	45.45	-4	17,494	-0.02%
2023/09/28	1	44.75	3	44.95	44.65	-2	17,538	-0.01%
2023/09/27	7	44.11	9	44.53	44.85	-2	17,561	-0.01%
2023/09/26	4	44.21	7	44.29	43.85	-3	17,618	-0.02%
2023/09/25	3	44.95	3	45.05	44.85	0	17,695	0.00%
2023/09/22	4.1	44.15	1	44.95	44.95	3.1	17,751	0.02%
2023/09/21	5.2	44.07	3	44.27	44.25	2.2	17,808	0.01%
2023/09/20	9	44.72	51	45.14	44.40	-42	17,856	-0.24%
2023/09/19	104	46.06	102	45.69	45.45	2	18,142	0.01%	大買/大賣/
2023/09/18	5	45.71	2	45.40	45.30	3	18,189	0.02%
2023/09/15	206	46.15	154	46.38	46.05	52	18,267	0.28%	大買/大賣/
2023/09/14	3	45.83	8.1	45.82	45.80	-5.1	18,289	-0.03%
2023/09/13	11.2	45.39	7	45.69	45.75	4.2	18,316	0.02%
2023/09/12	5	44.72	13	45.04	44.95	-8	18,345	-0.04%
2023/09/11	13.1	45.20	8	45.57	43.80	5.1	18,431	0.03%
2023/09/08	2	44.88	1	44.80	44.95	1	18,292	0.01%
2023/09/07	3	45.08	0	0.00	44.90	3	18,504	0.02%
2023/09/06	1	45.15	7	45.24	45.35	-6	18,694	-0.03%
2023/09/05	3	45.78	9	45.72	45.90	-6	18,981	-0.03%
2023/09/04	3	45.65	1.5	45.12	45.40	1.5	19,220	0.01%
2023/09/01	8.5	45.21	0.9	45.19	44.90	7.6	19,258	0.04%
2023/08/31	13	44.28	0.1	44.80	44.85	12.9	19,216	0.07%
2023/08/30	3	44.43	1	44.45	44.60	2	19,340	0.01%
2023/08/29	2	43.53	2	43.55	44.05	0	19,387	0.00%
2023/08/28	6.7	44.25	4.2	44.40	43.80	2.6	19,534	0.01%
2023/08/25	5.2	45.04	1	45.25	45.10	4.2	19,731	0.02%
2023/08/24	31	45.86	37	45.72	45.55	-6	19,742	-0.03%
2023/08/23	3	45.23	3.5	45.21	45.45	-0.5	19,684	0.00%
2023/08/22	6	45.77	1	45.85	44.85	5	19,740	0.03%
2023/08/21	2	45.33	0	0.00	45.15	2	19,751	0.01%
2023/08/18	7	44.97	1.5	45.63	44.60	5.5	19,749	0.03%
2023/08/17	1.9	44.99	6	44.78	45.35	-4.2	19,727	-0.02%
2023/08/16	11.7	44.51	11	44.40	44.65	0.7	19,836	0.00%
2023/08/15	2.3	45.00	0.1	45.05	44.75	2.2	19,913	0.01%
2023/08/14	4.3	43.20	0.3	43.45	43.55	4	19,895	0.02%
2023/08/11	1.2	43.84	5	43.75	43.90	-3.9	19,950	-0.02%
2023/08/10	6.2	43.93	5	43.65	44.15	1.2	19,992	0.01%
2023/08/09	7.4	44.83	8	45.05	45.15	-0.6	19,771	0.00%
2023/08/08	44.4	46.59	18	45.73	45.85	26.4	19,621	0.13%
2023/08/07	20.3	47.72	20.6	47.62	48.20	-0.3	19,273	0.00%
2023/08/04	10.1	44.53	16	44.76	45.10	-5.9	18,987	-0.03%
2023/08/02	23.5	46.70	32.6	46.54	46.80	-9.1	18,881	-0.05%
2023/08/01	12.7	48.39	23.3	48.15	48.50	-10.6	18,467	-0.06%
2023/07/31	42.3	50.74	17.1	50.06	49.75	25.2	18,312	0.14%
2023/07/28	13.8	51.04	13	50.53	51.50	0.8	18,069	0.00%
2023/07/27	15.6	51.80	25	51.80	51.50	-9.4	17,921	-0.05%
2023/07/26	7.2	53.16	29	51.99	52.00	-21.8	18,047	-0.12%
2023/07/25	55.3	53.37	83.1	53.27	52.70	-27.8	18,018	-0.15%
2023/07/24	53.6	53.06	18	52.41	52.40	35.6	17,858	0.20%
2023/07/21	8	52.71	9	52.03	52.20	-1	17,547	-0.01%
2023/07/20	35.8	55.58	61.2	55.26	54.10	-25.5	17,135	-0.15%
2023/07/19	104.3	58.41	36	58.31	59.70	68.3	16,425	0.42%	大買/
2023/07/18	102	60.58	72.1	58.82	57.20	29.9	15,737	0.19%	大買/
2023/07/17	32.9	58.00	23.5	58.86	59.10	9.5	14,368	0.07%
2023/07/14	57	52.39	44	52.62	53.80	13	13,857	0.09%
2023/07/13	61	51.66	75.8	51.14	50.20	-14.9	13,228	-0.11%
2023/07/12	56	48.45	30.5	48.33	48.85	25.5	12,542	0.20%
2023/07/11	5	47.09	1.5	46.90	47.00	3.5	12,331	0.03%
2023/07/10	7	46.04	3	46.00	46.15	4	12,319	0.03%
2023/07/07	6.2	45.67	27.7	45.50	46.00	-21.5	12,350	-0.17%
2023/07/06	9.1	46.51	2	46.70	46.40	7.1	12,275	0.06%
2023/07/05	4	47.39	1	47.55	47.50	3	12,239	0.02%
2023/07/04	4	47.29	7	47.35	47.60	-3	12,289	-0.02%
2023/07/03	10	47.41	8	47.30	47.40	2	12,416	0.02%
2023/06/30	10	46.06	5	46.35	45.90	5	12,346	0.04%
2023/06/29	4	45.30	6	45.44	45.80	-2	12,342	-0.02%
2023/06/28	12	45.15	4	45.11	45.10	8	12,329	0.06%
2023/06/27	12.4	45.30	12	45.04	44.80	0.4	12,316	0.00%
2023/06/26	5	46.78	7	46.78	46.45	-2	12,032	-0.02%
2023/06/21	10	47.52	3	47.55	47.65	7	11,943	0.06%
2023/06/20	0	0.00	9.7	46.61	46.80	-9.7	11,815	-0.08%
2023/06/19	3.9	47.39	26	47.38	47.05	-22.2	11,601	-0.19%
2023/06/16	12.3	47.62	9.3	47.91	47.95	3	11,483	0.03%
2023/06/15	15.5	48.38	16	48.48	48.40	-0.5	11,175	0.00%
2023/06/14	43.1	48.39	12.1	47.86	48.65	31	10,970	0.28%
2023/06/13	7	47.14	2.1	47.20	47.40	4.9	10,787	0.05%
2023/06/12	9	45.74	31	45.64	45.65	-22	10,575	-0.21%
2023/06/09	60	45.09	33.2	45.15	45.40	26.8	10,331	0.26%
2023/06/08	13	43.36	34	43.45	43.30	-21	9,974	-0.21%
2023/06/07	10	41.73	10.2	42.06	42.30	-0.2	9,707	0.00%
2023/06/06	4	42.28	4	42.45	42.35	0	9,733	0.00%
2023/06/05	15	42.31	13.1	42.47	42.50	1.9	9,817	0.02%
2023/06/02	12	42.12	5.2	42.30	42.40	6.8	9,832	0.07%
2023/06/01	17	42.20	3	42.50	41.95	14	9,787	0.14%
2023/05/31	32	41.96	47	41.91	42.15	-15	9,556	-0.16%
2023/05/30	8	40.05	129	40.18	40.35	-121	9,242	-1.31%	大賣/鉅額交易
2023/05/29	10.3	40.11	8	40.22	40.20	2.3	9,177	0.03%
2023/05/26	12	39.57	107	39.31	39.50	-95	9,074	-1.05%	大賣/
2023/05/25	2	38.80	7	38.68	38.95	-5	8,991	-0.06%
2023/05/24	7	38.39	5.2	38.32	38.50	1.8	8,894	0.02%
2023/05/23	13	38.06	0	0.00	38.05	13	8,852	0.15%
2023/05/22	18	38.66	11	38.82	38.45	7	8,791	0.08%
2023/05/19	5	37.99	9	38.04	38.20	-4	8,516	-0.05%
2023/05/18	9	37.17	85	37.32	37.10	-76	8,251	-0.92%
2023/05/17	13	37.30	40	37.00	37.25	-27	8,158	-0.33%
2023/05/16	18	36.17	34.5	36.23	36.30	-16.5	7,898	-0.21%
2023/05/15	15	35.71	12	35.75	35.85	3	7,760	0.04%
2023/05/12	16	35.43	27	35.69	35.90	-11	7,707	-0.14%
2023/05/11	46	35.53	33	35.30	35.35	13	7,636	0.17%
2023/05/10	85	35.93	18	35.96	36.00	67	7,564	0.89%
2023/05/09	33	35.94	13.1	35.66	35.75	20	7,316	0.27%
2023/05/08	10	34.14	2	34.05	34.20	8	6,881	0.12%
2023/05/05	17.1	35.57	17	35.18	34.20	0.1	6,797	0.00%
2023/05/04	3	35.37	2	35.53	35.45	1	6,575	0.02%
2023/05/03	3	35.10	2	35.28	35.45	1	6,520	0.02%
2023/05/02	6.3	35.17	19.4	35.38	35.55	-13.1	6,494	-0.20%
2023/04/28	17.6	34.19	10	34.50	34.60	7.6	6,273	0.12%
2023/04/27	22	33.67	32	33.72	33.50	-10	5,980	-0.17%
2023/04/26	10	32.80	1	33.00	33.20	9	5,804	0.16%
2023/04/25	2.5	32.42	0	0.00	32.50	2.5	5,637	0.04%
2023/04/24	1.5	32.80	0	0.00	32.70	1.5	5,570	0.03%
2023/04/21	0	0.00	2	32.60	32.50	-2	5,520	-0.04%
2023/04/19	1	32.90	2	32.95	32.80	-1	5,381	-0.02%
2023/04/17	0	0.00	12	32.95	33.00	-12	5,334	-0.22%
2023/04/14	1	33.15	0	0.00	32.70	1	5,285	0.02%
2023/04/13	2	33.15	0	0.00	33.10	2	5,239	0.04%
2023/04/12	0	0.00	6	33.25	33.25	-6	5,286	-0.11%
2023/04/10	0	0.00	2	32.48	32.30	-2	5,158	-0.04%
2023/04/07	3	32.80	14	32.88	32.35	-11	5,111	-0.22%
2023/04/06	10	31.97	8	32.36	32.30	2	5,034	0.04%
2023/03/30	6	31.40	11	31.38	31.65	-5	4,921	-0.10%
2023/03/29	0	0.00	3	31.32	31.35	-3	4,963	-0.06%
2023/03/28	17	30.99	1	31.10	30.80	16	5,002	0.32%
2023/03/27	1	30.95	3.2	31.32	31.40	-2.2	5,080	-0.04%
2023/03/24	3	30.83	0	0.00	30.90	3	5,143	0.06%
2023/03/23	7	30.66	0	0.00	30.75	7	5,097	0.14%
2023/03/22	0	0.00	1	30.55	30.60	-1	5,056	-0.02%
2023/03/16	3.6	29.80	3	29.70	29.70	0.6	4,942	0.01%
2023/03/15	4	30.24	1	30.15	30.05	3	4,923	0.06%
2023/03/14	4	30.31	1	30.35	30.25	3	4,956	0.06%
2023/03/13	0	0.00	26	30.21	30.50	-26	5,193	-0.50%
2023/03/10	2.1	30.57	1	30.55	30.60	1.1	5,170	0.02%
2023/03/09	1	31.35	1	30.70	30.70	0	5,145	0.00%
2023/03/08	0	0.00	1	30.40	30.90	-1	4,982	-0.02%
2023/03/07	0.2	30.15	1	29.80	30.05	-0.8	4,828	-0.02%
2023/03/06	0	0.00	1	30.65	30.55	-1	4,618	-0.02%
2023/03/03	5	30.30	0	0.00	30.40	5	4,559	0.11%
2023/03/02	5	30.33	0	0.00	30.35	5	4,550	0.11%
2023/02/24	1	30.00	3	29.98	30.00	-2	4,494	-0.04%
2023/02/23	1	30.00	2	30.15	29.95	-1	4,513	-0.02%
2023/02/22	1	29.40	0	0.00	29.60	1	4,484	0.02%
2023/02/21	2	29.48	5	29.60	29.50	-3	4,601	-0.07%
2023/02/20	0	0.00	12	29.83	29.90	-12	4,677	-0.26%
2023/02/16	1	28.80	1	28.85	28.85	0	4,677	0.00%
2023/02/15	0	0.00	1	28.85	28.80	-1	4,731	-0.02%
2023/02/14	0	0.00	1	28.75	28.80	-1	4,704	-0.02%
2023/02/13	7	28.75	0	0.00	28.65	7	4,736	0.15%
2023/02/10	5	29.00	2	29.18	29.10	3	4,771	0.06%
2023/02/08	1	29.00	1	29.05	29.15	0	4,808	0.00%
2023/02/07	1	28.75	0	0.00	28.70	1	4,727	0.02%
2023/02/06	1	28.65	0	0.00	28.65	1	4,720	0.02%
2023/02/03	1	28.85	0.5	28.75	28.90	0.5	4,704	0.01%
2023/02/02	1	28.65	0	0.00	28.60	1	4,654	0.02%
2023/02/01	1	28.35	0	0.00	28.35	1	4,621	0.02%
2023/01/31	1	28.45	1	28.60	28.30	0	4,605	0.00%
2023/01/30	2	28.20	1	28.15	28.40	1	4,538	0.02%
2023/01/13	1	27.75	0	0.00	27.65	1	4,688	0.02%
2023/01/12	1	27.80	0	0.00	27.75	1	4,919	0.02%
2023/01/10	1	27.90	0	0.00	28.00	1	5,006	0.02%
2023/01/09	1	27.90	0	0.00	27.90	1	5,224	0.02%
2023/01/05	0	0.00	10	28.05	27.85	-10	5,296	-0.19%
2023/01/04	0	0.00	2	27.95	27.90	-2	5,356	-0.04%
2023/01/03	5	28.20	0	0.00	27.80	5	5,518	0.09%
2022/12/30	0	0.00	26	28.28	28.15	-26	5,493	-0.47%
2022/12/29	0	0.00	3	27.93	27.90	-3	5,381	-0.06%
2022/12/28	5	27.70	5	27.85	27.60	0	5,330	0.00%
2022/12/27	1	28.05	0	0.00	27.70	1	5,307	0.02%
2022/12/26	1	28.00	1	27.90	27.85	0	5,284	0.00%
2022/12/23	1	27.50	4	27.60	27.50	-3	5,304	-0.06%
2022/12/21	6.1	26.38	0	0.00	26.45	6.1	5,206	0.12%
2022/12/20	5	26.62	0	0.00	26.40	5	5,113	0.10%
2022/12/19	3	26.57	0.3	26.95	27.00	2.7	5,024	0.05%
2022/12/16	17.7	26.95	1	26.90	26.85	16.7	4,843	0.34%
2022/12/15	3	27.70	0	0.00	27.60	3	4,656	0.06%
2022/12/14	2	27.75	0	0.00	27.70	2	4,644	0.04%
2022/12/13	2.1	27.75	1	27.75	27.75	1.1	4,653	0.02%
2022/12/12	1	27.70	0	0.00	27.85	1	4,641	0.02%
2022/12/09	0	0.00	1	27.55	27.80	-1	4,673	-0.02%
2022/12/07	3.1	27.53	0	0.00	27.35	3.1	4,695	0.07%
2022/12/06	15	27.52	25	27.45	27.40	-10	4,613	-0.22%
2022/12/05	41.1	27.87	2	27.80	27.80	39.1	4,534	0.86%
2022/12/02	1	28.90	0	0.00	28.95	1	4,327	0.02%
2022/12/01	5	28.60	5	28.65	28.45	0	4,304	0.00%
2022/11/28	1	28.30	0	0.00	28.15	1	4,276	0.02%
2022/11/22	6	28.88	0	0.00	28.85	6	4,291	0.14%
2022/11/18	0	0.00	1	28.75	28.65	-1	4,252	-0.02%
2022/11/17	0	0.00	11	28.65	28.95	-11	4,229	-0.26%
2022/11/16	8	28.40	4	28.36	28.60	4	4,117	0.10%
2022/11/15	0	0.00	26	27.73	27.85	-26	4,018	-0.65%
2022/11/14	1	27.30	1	27.35	27.30	0	3,957	0.00%
2022/11/11	1	27.05	3	27.37	27.05	-2	3,917	-0.05%
2022/11/10	0	0.00	11	26.95	27.00	-11	3,889	-0.28%
2022/11/09	2	26.73	0	0.00	26.70	2	3,919	0.05%
2022/11/08	7	26.63	0	0.00	26.50	7	3,917	0.18%
2022/11/07	8	26.94	6	27.04	27.00	2	3,873	0.05%
2022/11/03	4	25.35	1	25.10	25.25	3	3,892	0.08%
2022/11/02	1	25.30	2	25.05	25.20	-1	4,078	-0.02%
2022/11/01	0	0.00	1	24.65	24.75	-1	4,078	-0.02%
2022/10/31	1	24.55	0	0.00	24.55	1	4,077	0.02%
2022/10/27	2	24.53	0	0.00	24.65	2	4,108	0.05%
2022/10/26	0.1	24.40	1	24.50	24.40	-0.9	4,158	-0.02%
2022/10/25	2.7	24.38	0	0.00	24.45	2.7	4,165	0.07%
2022/10/24	2.8	25.47	0	0.00	25.00	2.8	4,164	0.07%
2022/10/21	2	25.75	0	0.00	25.65	2	4,257	0.05%
2022/10/20	1	26.60	0	0.00	26.50	1	4,359	0.02%
2022/10/19	3	26.70	0	0.00	26.70	3	4,243	0.07%
2022/10/18	0	0.00	3	27.18	27.15	-3	4,320	-0.07%
2022/10/17	0	0.00	8	27.18	27.40	-8	4,539	-0.18%
2022/10/14	1	26.00	2	26.28	26.15	-1	4,482	-0.02%
2022/10/13	5.6	25.68	8	25.40	25.50	-2.4	4,653	-0.05%
2022/10/12	8.1	26.71	0	0.00	26.45	8.1	4,780	0.17%
2022/10/11	1	27.65	0	0.00	27.20	1	4,849	0.02%
2022/10/06	2	27.55	1	27.55	27.45	1	4,873	0.02%
2022/10/04	3	27.40	0	0.00	27.40	3	4,963	0.06%
2022/10/03	0	0.00	3	27.00	27.10	-3	4,993	-0.06%
2022/09/30	12	27.29	1	27.40	27.10	11	5,021	0.22%
2022/09/29	6.1	27.16	29	28.26	28.20	-22.9	4,982	-0.46%
2022/09/28	3.1	27.05	1	27.50	27.00	2.1	4,958	0.04%
2022/09/27	3.3	27.43	4	27.41	27.60	-0.7	4,949	-0.01%
2022/09/26	6.1	28.10	4	27.93	27.95	2.1	4,935	0.04%
2022/09/23	0.1	28.70	2	28.65	28.70	-1.9	4,947	-0.04%
2022/09/22	5	28.58	1	28.55	28.90	4	4,998	0.08%
2022/09/21	2	28.83	0	0.00	28.85	2	5,006	0.04%
2022/09/20	1	29.10	0	0.00	29.30	1	5,004	0.02%
2022/09/19	1.1	29.02	5	29.04	29.00	-3.9	5,002	-0.08%
2022/09/16	0.1	29.30	0	0.00	29.50	0.1	5,013	0.00%
2022/09/15	20	29.45	12	29.46	29.40	8	4,991	0.16%
2022/09/14	1	29.20	41	29.25	29.20	-40	4,964	-0.81%
2022/09/13	0.1	29.20	0	0.00	29.15	0.1	4,984	0.00%
2022/09/12	0	0.00	20	29.25	29.30	-20	5,055	-0.40%
2022/09/08	1.1	28.93	0	0.00	29.00	1.1	5,158	0.02%
2022/09/07	10	28.20	0	0.00	28.30	10	5,120	0.20%
2022/09/06	15	28.65	0	0.00	28.75	15	5,145	0.29%
2022/09/05	2	28.85	0	0.00	28.85	2	5,137	0.04%
2022/09/02	16	28.99	5	29.20	28.90	11	5,183	0.21%
2022/09/01	0.1	29.25	2	29.15	29.20	-1.9	5,183	-0.04%
2022/08/31	1.1	29.36	214	29.38	29.30	-212.9	5,188	-4.10%	大賣/鉅額交易
2022/08/29	7.1	28.91	10	28.91	29.10	-2.9	5,185	-0.06%
2022/08/26	30	29.10	0	0.00	29.35	30	5,200	0.58%
2022/08/24	4	29.18	0	0.00	29.15	4	5,192	0.08%
2022/08/23	17	28.80	3	28.95	29.00	14	5,244	0.27%
2022/08/22	0	0.00	0.1	28.68	28.90	-0.1	5,242	0.00%
2022/08/19	2.2	28.70	1	28.60	28.70	1.2	5,253	0.02%
2022/08/18	0.2	28.55	0	0.00	28.70	0.2	5,273	0.00%
2022/08/17	2	28.55	0	0.00	28.60	2	5,295	0.04%
2022/08/16	11	28.04	2	28.18	28.15	9	5,296	0.17%
2022/08/15	25	27.49	0	0.00	27.50	25	5,245	0.48%
2022/08/12	1	27.25	1	27.40	27.30	0	5,239	0.00%
2022/08/11	0.1	27.25	21	27.10	27.05	-21	5,265	-0.40%
2022/08/10	9	27.27	0	0.00	27.10	9	5,257	0.17%
2022/08/09	40.1	27.31	5	27.64	27.70	35.1	5,242	0.67%
2022/08/08	6	28.39	0	0.00	28.40	6	5,135	0.12%
2022/08/04	2	28.30	0	0.00	28.35	2	5,368	0.04%
2022/08/03	1	28.20	0	0.00	28.25	1	5,456	0.02%
2022/08/02	8	28.26	0	0.00	28.50	8	5,622	0.14%
2022/08/01	2	28.45	0	0.00	28.50	2	6,044	0.03%
2022/07/29	3	28.42	0	0.00	28.60	3	6,041	0.05%
2022/07/28	6.1	28.78	6	28.80	28.60	0.1	6,005	0.00%
2022/07/27	10	30.65	0	0.00	30.60	10	5,880	0.17%
2022/07/26	4	31.08	3	30.82	30.85	1	5,742	0.02%
2022/07/25	5	31.35	15	31.43	31.40	-10	5,664	-0.18%
2022/07/22	1	30.45	12.1	31.02	31.20	-11.1	5,572	-0.20%
2022/07/21	154	30.32	7	30.46	30.50	147	5,383	2.73%	大買/鉅額交易
2022/07/20	11.1	31.32	0	0.00	30.85	11.1	5,246	0.21%
2022/07/19	23	31.18	7	31.30	31.25	16	5,154	0.31%
2022/07/18	5	30.28	4	30.35	30.85	1	4,995	0.02%
2022/07/15	2	29.95	3	29.82	30.25	-1	4,885	-0.02%
2022/07/14	0	0.00	2	29.50	29.65	-2	4,833	-0.04%
2022/07/12	0	0.00	1	28.50	28.60	-1	4,829	-0.02%
2022/07/06	1	28.90	0	0.00	28.50	1	4,919	0.02%
2022/07/01	1	28.55	4	28.75	28.30	-3	5,285	-0.06%
2022/06/30	2	28.70	18	28.56	28.65	-16	5,440	-0.29%
2022/06/28	0	0.00	1	29.30	29.25	-1	5,607	-0.02%
2022/06/24	1	28.90	4	28.86	28.90	-3	5,759	-0.05%
2022/06/22	1	28.30	0	0.00	28.30	1	5,812	0.02%
2022/06/21	1	28.50	2	28.60	28.80	-1	5,819	-0.02%
2022/06/20	1	28.05	1	28.45	28.05	0	5,806	0.00%
2022/06/16	1	29.40	0	0.00	29.30	1	5,743	0.02%
2022/06/15	0	0.00	4	29.51	29.65	-4	5,814	-0.07%
2022/06/14	5	28.95	5.3	29.09	29.05	-0.3	5,835	0.00%
2022/06/13	0.1	29.10	26	29.05	29.05	-25.9	5,872	-0.44%
2022/06/10	10	29.55	1	29.60	29.50	9	5,914	0.15%
2022/06/09	1	29.75	1	29.60	29.70	0	5,967	0.00%
2022/06/07	4.1	29.48	2	29.50	29.50	2.1	6,187	0.03%
2022/06/06	2	29.50	4	29.53	29.40	-2	6,236	-0.03%
2022/06/02	2	29.00	0	0.00	29.00	2	6,420	0.03%
2022/06/01	2	29.20	3	29.25	29.10	-1	6,522	-0.02%
2022/05/31	0	0.00	18	28.76	29.20	-18	6,576	-0.27%
2022/05/30	22	28.59	10	28.58	28.70	12	6,543	0.18%
2022/05/27	1.9	28.58	3	28.55	28.30	-1.1	6,548	-0.02%
2022/05/26	5	28.30	1	28.20	28.20	4	6,569	0.06%
2022/05/25	1	28.05	0	0.00	28.15	1	6,603	0.02%
2022/05/24	3.3	27.77	0	0.00	27.65	3.3	6,680	0.05%
2022/05/23	2	27.50	6	27.78	27.85	-4	6,664	-0.06%
2022/05/20	2	27.35	1	27.35	27.30	1	6,769	0.01%
2022/05/19	0	0.00	1	27.05	27.15	-1	6,944	-0.01%
2022/05/18	3	27.35	0	0.00	27.40	3	7,019	0.04%
2022/05/17	2	27.13	1	27.15	27.10	1	6,996	0.01%
2022/05/16	2	27.05	0	0.00	27.05	2	6,967	0.03%
2022/05/12	10	26.98	2	27.25	26.75	8	6,896	0.12%
2022/05/11	5.2	27.91	0	0.00	27.85	5.2	6,733	0.08%
2022/05/10	7	28.29	12	28.18	28.50	-5	6,696	-0.07%
2022/05/09	18	29.29	556	29.17	28.90	-538	6,552	-8.21%	大賣/鉅額交易
2022/05/06	51	31.99	0	0.00	32.00	51	6,087	0.84%
2022/05/05	0	0.00	10	32.30	32.15	-10	6,081	-0.16%
2022/05/04	1	31.85	1	31.70	31.75	0	6,123	0.00%
2022/05/03	1	31.55	0	0.00	31.55	1	6,102	0.02%
2022/04/29	0	0.00	0.3	31.65	31.60	-0.3	6,147	0.00%
2022/04/28	0.3	31.50	0	0.00	31.40	0.3	6,178	0.00%
2022/04/27	21	31.30	1	31.10	31.15	20	6,177	0.32%
2022/04/26	20	31.65	0	0.00	31.70	20	6,147	0.33%
2022/04/25	44	31.86	3	31.85	31.80	41	6,167	0.66%
2022/04/21	37	32.65	0	0.00	32.60	37	6,147	0.60%
2022/04/20	5	32.70	0	0.00	32.70	5	6,144	0.08%
2022/04/19	0	0.00	1	33.05	32.90	-1	6,113	-0.02%
2022/04/18	39	32.66	0	0.00	32.70	39	6,143	0.63%
2022/04/15	1	33.35	2	33.45	33.50	-1	6,137	-0.02%
2022/04/14	0	0.00	3	33.43	33.50	-3	6,169	-0.05%
2022/04/13	5	32.99	2	32.95	33.05	3	6,263	0.05%
2022/04/12	29.1	32.92	16.5	32.92	32.90	12.6	6,273	0.20%
2022/04/11	131	33.51	5	33.54	33.40	126	6,235	2.02%	大買/鉅額交易
2022/04/08	70	34.19	7	34.22	34.15	63	6,231	1.01%
2022/04/07	164	33.79	5	33.36	33.05	159	6,096	2.61%	大買/鉅額交易
2022/04/06	16	33.98	38	33.97	34.20	-22	5,967	-0.37%
2022/04/01	12	33.18	0	0.00	33.25	12	5,793	0.21%
2022/03/31	113	33.07	115.3	33.22	33.25	-2.3	5,785	-0.04%	大買/大賣/
2022/03/30	107	32.75	101	32.95	32.85	6	5,616	0.11%	大買/大賣/
2022/03/29	1	32.40	0	0.00	32.40	1	5,503	0.02%
2022/03/28	2	32.10	1	32.20	32.35	1	5,471	0.02%
2022/03/24	0	0.00	0.3	32.20	32.30	-0.3	5,442	0.00%
2022/03/23	0	0.00	0.5	32.25	32.25	-0.5	5,486	-0.01%
2022/03/22	4	32.15	13.5	32.21	32.35	-9.5	5,504	-0.17%
2022/03/21	4	32.31	1	32.35	32.30	3	5,516	0.05%
2022/03/18	1.2	31.93	1	32.30	31.95	0.2	5,513	0.00%
2022/03/17	10	31.95	0	0.00	31.90	10	5,493	0.18%
2022/03/15	1.5	31.90	1.5	31.92	31.70	0	5,479	0.00%
2022/03/11	1	31.95	0	0.00	31.90	1	5,597	0.02%
2022/03/10	2.5	31.87	62	31.82	31.95	-59.5	5,648	-1.05%
2022/03/09	48	31.27	0	0.00	31.35	48	5,530	0.87%
2022/03/08	4	31.11	0	0.00	30.95	4	5,570	0.07%
2022/03/07	3	31.58	0	0.00	31.50	3	5,408	0.06%
2022/03/04	0	0.00	10	32.10	32.05	-10	5,447	-0.18%
2022/03/03	1	31.80	1	31.75	31.90	0	5,460	0.00%
2022/03/02	0	0.00	3	31.35	31.65	-3	5,512	-0.05%
2022/03/01	0	0.00	2	31.35	31.50	-2	5,556	-0.04%
2022/02/25	11	31.03	7	30.84	30.70	4	5,560	0.07%
2022/02/24	27	31.15	91	31.00	30.90	-64	5,619	-1.14%
2022/02/23	55	31.62	30	31.75	31.65	25	5,610	0.45%
2022/02/22	67	31.82	1.5	31.62	31.50	65.5	5,758	1.14%
2022/02/21	68	31.92	45.8	32.34	32.10	22.2	5,946	0.37%
2022/02/18	100	31.20	101	31.45	31.50	-1	5,901	-0.02%	大賣/
2022/02/17	0	0.00	7	31.05	30.90	-7	5,946	-0.12%
2022/02/16	3	30.87	19	30.89	30.95	-16	6,506	-0.25%
2022/02/15	13	30.82	8.3	30.75	30.60	4.7	6,581	0.07%
2022/02/10	5	30.91	0	0.00	30.90	5	6,851	0.07%
2022/02/07	2	29.95	0	0.00	30.35	2	6,871	0.03%
2022/01/26	17	29.81	0	0.00	29.65	17	6,913	0.25%
2022/01/25	3	29.95	4	29.93	29.90	-1	6,995	-0.01%
2022/01/24	4	30.09	1	30.10	30.15	3	7,134	0.04%
2022/01/21	19	30.87	1	30.85	30.55	18	7,102	0.25%
2022/01/20	1	31.10	1	31.20	31.10	0	7,112	0.00%
2022/01/19	3	31.00	1	31.05	30.95	2	7,096	0.03%
2022/01/18	3	31.20	1	31.05	31.00	2	7,135	0.03%
2022/01/17	1.3	30.92	34	30.99	31.00	-32.7	7,087	-0.46%
2022/01/14	2	30.53	46	30.50	30.50	-44	7,055	-0.62%
2022/01/13	40	30.69	23.2	30.76	30.65	16.8	7,178	0.23%
2022/01/12	1	30.90	3	30.85	30.75	-2	7,258	-0.03%
2022/01/11	6	30.90	6.2	30.85	30.95	-0.2	7,381	0.00%
2022/01/10	0	0.00	70	30.98	31.00	-70	7,484	-0.94%
2022/01/07	0	0.00	1	30.50	30.50	-1	7,483	-0.01%
2022/01/06	1	30.90	2	30.98	30.85	-1	7,539	-0.01%
2022/01/04	0	0.00	2	30.68	30.55	-2	7,673	-0.03%
2022/01/03	7.5	30.81	8	30.67	30.75	-0.5	7,732	-0.01%
2021/12/30	0	0.00	1	30.50	30.45	-1	7,654	-0.01%
2021/12/29	0	0.00	5	30.25	30.25	-5	7,681	-0.07%
2021/12/28	2	30.25	1	30.25	30.25	1	7,661	0.01%
2021/12/27	2.1	30.30	0	0.00	30.25	2.1	7,666	0.03%
2021/12/24	2	30.08	3	30.10	30.05	-1	7,684	-0.01%
2021/12/23	0	0.00	4.2	30.05	30.05	-4.2	7,734	-0.05%
2021/12/22	3	30.08	0	0.00	29.95	3	7,769	0.04%
2021/12/21	95	29.74	0	0.00	29.95	95	7,787	1.22%
2021/12/20	1	29.60	0	0.00	29.60	1	7,821	0.01%
2021/12/17	2	30.00	0.3	29.75	29.60	1.8	7,787	0.02%
2021/12/16	0	0.00	1	30.05	29.90	-1	7,720	-0.01%
2021/12/15	3	29.73	0	0.00	29.75	3	7,809	0.04%
2021/12/14	5	29.77	2	29.80	29.75	3	7,823	0.04%
2021/12/13	1	30.25	11	30.33	30.10	-10	7,769	-0.13%
2021/12/10	0	0.00	8	30.35	30.25	-8	7,868	-0.10%
2021/12/09	4	30.40	2	30.33	30.35	2	7,853	0.03%
2021/12/08	3	30.05	10	30.25	30.20	-7	7,818	-0.09%
2021/12/07	4	30.03	0	0.00	30.00	4	7,835	0.05%
2021/12/06	2	30.45	4	30.36	30.25	-2	7,739	-0.03%
2021/12/03	3	29.57	0	0.00	29.95	3	7,715	0.04%
2021/12/02	8.4	29.59	8	29.40	29.25	0.4	7,714	0.01%
2021/12/01	8	29.56	1	29.70	29.60	7	7,710	0.09%
2021/11/30	2.2	29.64	1	29.70	29.50	1.2	7,696	0.01%
2021/11/29	16	29.60	1	29.70	29.65	15	7,594	0.20%
2021/11/26	11.4	29.75	5	29.65	29.65	6.4	7,539	0.08%
2021/11/25	5	30.02	0	0.00	30.00	5	7,504	0.07%
2021/11/24	2	30.03	0	0.00	30.10	2	7,514	0.03%
2021/11/23	11	30.04	0	0.00	29.90	11	7,562	0.15%
2021/11/22	7.1	30.25	1	30.25	30.15	6.1	7,486	0.08%
2021/11/19	15	30.20	0	0.00	30.10	15	7,413	0.20%
2021/11/18	14	30.69	5	31.08	30.50	9	7,288	0.12%
2021/11/17	3	31.70	11	31.97	31.70	-8	7,033	-0.11%
2021/11/16	6	31.08	0	0.00	31.15	6	6,964	0.09%
2021/11/15	36	31.55	1	31.25	31.20	35	6,874	0.51%
2021/11/12	2.5	33.40	2	33.45	33.55	0.5	6,410	0.01%
2021/11/11	1.3	32.97	32	33.35	33.25	-30.7	6,493	-0.47%
2021/11/10	38	32.79	8	32.81	33.05	30	6,621	0.45%
2021/11/09	0.2	32.25	1	32.25	32.25	-0.8	6,867	-0.01%
2021/11/08	1	32.25	0	0.00	32.25	1	7,240	0.01%
2021/11/05	1	31.85	7	31.91	32.10	-6	7,237	-0.08%
2021/11/04	0	0.00	1	32.15	32.10	-1	7,218	-0.01%
2021/11/03	0	0.00	2	31.90	32.00	-2	7,202	-0.03%
2021/11/02	2	31.80	0	0.00	31.60	2	7,169	0.03%
2021/11/01	1.5	31.63	24	31.25	31.60	-22.5	7,064	-0.32%
2021/10/28	0	0.00	2	31.15	31.00	-2	6,978	-0.03%
2021/10/27	0	0.00	1	30.85	30.90	-1	6,956	-0.01%
2021/10/26	0	0.00	6	30.99	30.85	-6	6,981	-0.09%
2021/10/25	1	30.25	0	0.00	30.55	1	6,947	0.01%
2021/10/22	1	30.40	0	0.00	30.40	1	7,048	0.01%
2021/10/21	1	30.50	1	30.90	30.45	0	7,083	0.00%
2021/10/20	0	0.00	10	30.55	30.85	-10	6,955	-0.14%
2021/10/19	10	30.25	11	30.41	30.15	-1	6,885	-0.01%
2021/10/18	21	30.52	2	30.73	30.00	19	6,848	0.28%
2021/10/14	4	30.74	13	30.04	29.90	-9	7,036	-0.13%
2021/10/13	1	30.25	1	30.15	30.40	0	7,032	0.00%
2021/10/12	7	30.34	4	30.30	29.90	3	7,006	0.04%
2021/10/08	0.1	29.50	3	29.45	29.65	-2.9	6,844	-0.04%
2021/10/07	0	0.00	2	29.00	29.00	-2	6,811	-0.03%
2021/10/06	5	28.85	0	0.00	28.75	5	6,902	0.07%
2021/10/05	1.1	27.62	0	0.00	28.20	1.1	7,103	0.01%
2021/10/04	1	27.90	0	0.00	27.85	1	7,330	0.01%
2021/10/01	1	28.45	7	28.06	28.35	-6	7,387	-0.08%
2021/09/27	0	0.00	1	29.15	29.05	-1	7,826	-0.01%
2021/09/22	0.5	28.50	5	28.45	28.70	-4.5	8,067	-0.06%
2021/09/15	1	29.15	2	28.98	29.25	-1	8,042	-0.01%
2021/09/14	4	28.55	0	0.00	28.40	4	7,913	0.05%
2021/09/13	1	28.51	0	0.00	28.50	1	7,927	0.01%
2021/09/10	1	28.80	5	28.83	28.80	-4	7,954	-0.05%
2021/09/09	6	27.81	0	0.00	27.80	6	7,923	0.08%
2021/09/08	7.4	28.07	0.2	28.05	27.80	7.2	7,947	0.09%
2021/09/07	2	28.48	0	0.00	28.40	2	7,956	0.03%
2021/09/06	7	28.72	3	28.83	28.70	4	7,949	0.05%
2021/09/03	0	0.00	5	29.50	29.35	-5	7,868	-0.06%
2021/09/02	4	29.45	5	29.62	29.35	-1	7,897	-0.01%
2021/09/01	1	29.70	1	29.75	29.75	0	7,887	0.00%
2021/08/27	0	0.00	26	29.89	29.85	-26	8,065	-0.32%
2021/08/26	0	0.00	2	29.30	29.35	-2	8,071	-0.02%
2021/08/24	1	29.10	0	0.00	29.05	1	8,198	0.01%
2021/08/20	0.2	28.55	4	28.80	28.80	-3.8	8,314	-0.05%
2021/08/19	6	28.68	0	0.00	28.60	6	8,321	0.07%
2021/08/18	0.1	29.25	5	28.70	29.25	-5	8,350	-0.06%
2021/08/17	4	29.23	4	29.08	28.85	0	8,385	0.00%
2021/08/16	5	29.82	4	29.88	29.60	1	8,321	0.01%
2021/08/13	9	31.09	2	30.85	30.75	7	8,186	0.09%
2021/08/12	23	30.95	10	30.97	31.15	13	7,875	0.17%
2021/08/11	0	0.00	2	29.60	29.40	-2	7,649	-0.03%
2021/08/10	2	29.80	0	0.00	29.80	2	7,798	0.03%
2021/08/09	1	30.00	1	30.10	29.95	0	8,100	0.00%
2021/08/06	0	0.00	1	30.30	30.25	-1	8,315	-0.01%
2021/08/05	1	30.20	7	30.15	30.15	-6	8,602	-0.07%
2021/08/04	1	29.80	0	0.00	30.30	1	9,085	0.01%
2021/08/03	1	29.70	0	0.00	29.70	1	9,318	0.01%
2021/08/02	0	0.00	2	29.85	29.90	-2	9,419	-0.02%
2021/07/30	2	29.60	0	0.00	29.50	2	9,546	0.02%
2021/07/29	0	0.00	12	29.63	29.75	-12	9,713	-0.12%
2021/07/28	16	29.07	5	29.20	29.30	11	9,813	0.11%
2021/07/27	1	30.00	0.5	30.00	29.75	0.5	10,083	0.00%
2021/07/26	3	29.85	12	29.60	29.75	-9	10,347	-0.09%
2021/07/23	7	29.36	0	0.00	29.30	7	10,519	0.07%
2021/07/22	15.2	29.28	4	29.33	29.25	11.2	10,649	0.10%
2021/07/21	14	30.38	1	30.20	30.35	13	10,715	0.12%
2021/07/20	3	31.08	15	30.97	31.00	-12	10,631	-0.11%
2021/07/19	8	31.44	5	31.40	31.50	3	10,664	0.03%
2021/07/16	10	32.05	1	32.00	31.95	9	11,097	0.08%
2021/07/15	2.1	31.95	3	31.97	32.10	-0.9	11,510	-0.01%
2021/07/14	4	32.18	0	0.00	31.90	4	11,850	0.03%
2021/07/13	7	32.59	1	32.20	32.15	6	12,121	0.05%
2021/07/12	9.1	32.53	4	32.21	32.05	5.1	12,257	0.04%
2021/07/09	5	32.27	5	32.14	32.45	0	12,282	0.00%
2021/07/08	5	31.55	3	31.58	31.65	2	12,636	0.02%
2021/07/07	1	31.65	5	31.39	31.30	-4	12,999	-0.03%
2021/07/06	8	31.91	4	32.11	31.95	4	13,254	0.03%
2021/07/05	7	30.97	2	31.05	31.15	5	13,198	0.04%
2021/07/02	3	30.68	4	30.74	30.60	-1	13,335	-0.01%
2021/07/01	3	30.55	3	31.00	30.55	0	13,533	0.00%
2021/06/30	3	30.70	1	30.70	30.80	2	13,636	0.01%
2021/06/29	4	30.65	8	30.69	30.60	-4	13,985	-0.03%
2021/06/28	4	30.39	16	30.46	30.60	-12	14,395	-0.08%
2021/06/25	21	30.97	8	30.69	30.50	13	14,954	0.09%
2021/06/24	2	30.60	21	30.58	30.75	-19	15,883	-0.12%
2021/06/23	13	30.33	2	30.05	30.25	11	16,208	0.07%
2021/06/22	5	30.06	2	30.13	29.90	3	16,617	0.02%
2021/06/21	7	29.89	3	29.92	29.75	4	16,771	0.02%
2021/06/18	20	30.46	5	30.43	30.10	15	17,023	0.09%
2021/06/17	3.1	29.94	1	30.20	30.10	2.1	17,183	0.01%
2021/06/16	7	29.94	0	0.00	29.55	7	17,257	0.04%
2021/06/15	6	30.08	7	30.14	30.30	-1	17,309	-0.01%
2021/06/11	3	30.05	0	0.00	30.05	3	17,378	0.02%
2021/06/10	0.1	29.95	23	30.11	30.10	-23	17,515	-0.13%
2021/06/09	1	29.85	2	30.15	29.90	-1	17,581	-0.01%
2021/06/08	0	0.00	25	30.15	30.20	-25	17,668	-0.14%
2021/06/07	24	29.95	15.1	29.99	29.95	8.9	17,826	0.05%
2021/06/04	1	30.85	12	30.93	31.00	-11	17,771	-0.06%
2021/06/03	6.1	30.86	8	30.96	31.00	-2	17,894	-0.01%
2021/06/02	32	30.48	31	30.65	30.50	1	18,106	0.01%
2021/06/01	2	30.78	10	30.95	31.05	-8	18,227	-0.04%
2021/05/31	1	30.85	5	30.67	30.70	-4	18,334	-0.02%
2021/05/28	3	30.18	6	30.20	30.15	-3	18,468	-0.02%
2021/05/27	28	29.78	4	29.90	29.75	24	19,507	0.12%
2021/05/26	4	30.05	1	30.15	30.15	3	19,901	0.02%
2021/05/25	6.1	29.98	12	30.15	30.00	-6	20,179	-0.03%
2021/05/24	2	28.55	7	29.18	29.25	-5	20,225	-0.02%
2021/05/21	1	28.90	23	28.91	28.90	-22	20,231	-0.11%
2021/05/20	7	28.66	7	29.29	28.55	0	20,304	0.00%
2021/05/19	25	28.98	14	28.98	29.10	11	20,264	0.05%
2021/05/18	17	28.42	2	27.95	29.00	15	20,194	0.07%
2021/05/17	18	26.79	33	26.51	26.40	-15	20,191	-0.07%
2021/05/14	3	29.50	2	29.75	29.00	1	20,192	0.00%
2021/05/13	60	29.81	6	29.68	29.45	54	20,296	0.27%
2021/05/12	19	30.67	29	29.74	29.75	-10	20,617	-0.05%
2021/05/11	5	32.50	3.5	32.95	31.60	1.5	20,316	0.01%
2021/05/10	11	34.50	11	34.20	34.25	0	20,280	0.00%
2021/05/07	27.1	33.94	2	33.60	34.65	25.1	20,649	0.12%
2021/05/06	5.1	32.81	0	0.00	32.95	5.1	20,804	0.02%
2021/05/05	34.6	33.06	18	33.37	32.80	16.6	21,078	0.08%
2021/05/04	6.1	34.02	18	33.66	32.95	-11.9	21,597	-0.06%
2021/05/03	12.3	35.43	10.2	35.20	34.45	2.1	21,508	0.01%
2021/04/29	10	36.64	6	36.61	36.40	4	21,402	0.02%
2021/04/28	2.1	36.26	5	36.11	36.10	-2.9	21,304	-0.01%
2021/04/27	10.3	35.81	6	35.78	35.85	4.3	21,562	0.02%
2021/04/26	13	36.47	0	0.00	36.20	13	21,556	0.06%
2021/04/23	4	35.84	0	0.00	35.95	4	21,587	0.02%
2021/04/22	54	36.82	21	37.51	35.95	33	21,581	0.15%
2021/04/21	13.1	37.60	23	38.10	38.05	-9.9	21,139	-0.05%
2021/04/20	11.1	36.31	26	36.44	36.85	-14.9	20,848	-0.07%
2021/04/19	6.1	35.53	16	35.31	35.55	-9.9	20,669	-0.05%
2021/04/16	7	33.91	5	34.11	34.40	2	20,450	0.01%
2021/04/15	2	33.70	0	0.00	33.55	2	20,507	0.01%
2021/04/14	34	33.56	24	33.59	33.25	10	20,490	0.05%
2021/04/13	10	35.17	6	35.62	34.85	4	20,289	0.02%
2021/04/12	16	35.40	39	35.27	35.55	-23	20,074	-0.11%
2021/04/09	5	34.58	10	34.68	34.20	-5	20,143	-0.02%
2021/04/08	15	34.38	3	34.42	34.40	12	20,148	0.06%
2021/04/07	4	33.93	13	34.11	34.40	-9	20,061	-0.04%
2021/04/06	2	33.48	6	33.33	33.50	-4	20,166	-0.02%
2021/04/01	12	33.29	1	33.60	33.45	11	20,616	0.05%
2021/03/31	20	34.14	17	34.29	34.25	3	20,691	0.01%
2021/03/30	14	33.26	15	33.45	33.70	-1	20,291	0.00%
2021/03/29	47	32.61	86	32.49	32.85	-39	19,854	-0.20%
2021/03/26	27	30.91	9	30.78	30.75	18	19,058	0.09%
2021/03/25	7	30.96	13	30.87	31.10	-6	19,119	-0.03%
2021/03/24	15	30.27	6	30.23	30.25	9	20,082	0.04%
2021/03/23	14	30.96	7	30.39	30.80	7	20,283	0.03%
2021/03/22	1	30.45	7	30.45	30.60	-6	20,104	-0.03%
2021/03/19	0	0.00	7	29.42	29.65	-7	20,035	-0.03%
2021/03/18	13	29.52	9	29.66	29.70	4	20,072	0.02%
2021/03/17	4	29.10	5	29.18	29.15	-1	20,141	0.00%
2021/03/16	7	29.15	5.3	29.39	29.25	1.7	20,266	0.01%
2021/03/12	3	29.60	2	29.75	29.60	1	20,569	0.00%
2021/03/11	2	29.75	2	29.95	29.70	0	21,248	0.00%
2021/03/10	0	0.00	3	29.43	29.65	-3	22,156	-0.01%
2021/03/09	2	29.10	6	28.68	29.10	-4	22,273	-0.02%
2021/03/08	20	28.97	15	29.25	28.70	5	22,364	0.02%
2021/03/05	5	29.61	7	29.55	29.45	-2	22,239	-0.01%
2021/03/04	7	29.91	13	30.03	29.85	-6	22,448	-0.03%
2021/03/03	27	30.00	28	30.03	30.20	-1	22,374	0.00%
2021/03/02	95	31.29	100	31.39	29.60	-5	22,208	-0.02%
2021/02/26	40	30.45	19	30.55	30.55	21	21,313	0.10%
2021/02/25	5	30.02	23	29.89	30.20	-18	21,061	-0.09%
2021/02/24	6	29.35	8	29.71	29.25	-2	20,892	-0.01%
2021/02/23	1.8	29.21	9	29.27	29.25	-7.2	20,855	-0.03%
2021/02/22	14	29.19	5	29.04	29.30	9	21,031	0.04%
2021/02/19	2	28.30	2	28.35	28.45	0	21,000	0.00%
2021/02/18	7	28.21	3	28.45	28.35	4	21,202	0.02%
2021/02/17	7	28.19	1	28.05	28.20	6	21,471	0.03%
2021/02/05	26	28.65	41	28.77	28.35	-15	21,551	-0.07%
2021/02/04	21	29.49	8	29.29	29.35	13	21,889	0.06%
2021/02/03	7	29.80	23	29.56	29.70	-16	21,666	-0.07%
2021/02/02	4	28.41	1	28.60	28.45	3	21,157	0.01%
2021/02/01	23	28.34	26	28.21	28.25	-3	20,955	-0.01%
2021/01/29	46	29.57	49	29.21	28.65	-3	20,698	-0.01%
2021/01/28	23	29.20	20.1	29.13	29.20	2.9	20,230	0.01%
2021/01/27	26	29.25	29	29.38	29.30	-3	19,928	-0.02%
2021/01/26	40.1	28.97	46.5	28.95	29.00	-6.4	19,458	-0.03%
2021/01/25	1	27.00	10	27.97	27.95	-9	18,812	-0.05%
2021/01/22	12	26.52	11	26.74	27.30	1	18,572	0.01%
2021/01/21	7	26.56	2	26.25	26.55	5	18,374	0.03%
2021/01/20	7	26.20	6.3	26.17	26.05	0.7	18,264	0.00%
2021/01/19	3	27.42	3	27.40	27.25	0	17,872	0.00%
2021/01/18	1	27.30	8	27.30	27.65	-7	17,741	-0.04%
2021/01/15	3.5	27.73	1	27.60	27.70	2.5	17,549	0.01%
2021/01/14	2	28.23	8	28.23	28.25	-6	17,397	-0.03%
2021/01/13	2	27.85	6	28.08	27.95	-4	17,307	-0.02%
2021/01/12	18	27.87	3	28.05	27.70	15	17,157	0.09%
2021/01/11	7	28.42	7	28.54	28.60	0	16,925	0.00%
2021/01/08	20	28.14	16	28.03	28.00	4	16,791	0.02%
2021/01/07	3	28.85	24	29.03	28.75	-21	16,496	-0.13%
2021/01/06	25.3	29.13	17	29.54	28.85	8.3	16,243	0.05%
2021/01/05	5	29.25	25	29.08	29.20	-20	15,862	-0.13%
2021/01/04	30	29.54	12	29.80	29.30	18	15,667	0.11%
2020/12/31	7	28.74	43	28.83	28.95	-36	15,254	-0.24%
2020/12/30	2	28.48	5	28.54	28.50	-3	14,998	-0.02%
2020/12/29	32	28.61	11	28.64	28.50	21	14,895	0.14%
2020/12/28	317	28.96	288	28.97	29.05	29	14,549	0.20%	大買/大賣/
2020/12/25	8	27.64	33	27.68	27.85	-25	13,866	-0.18%
2020/12/24	2	26.78	4	26.65	26.55	-2	13,378	-0.01%
2020/12/23	19	26.61	15	26.54	26.50	4	13,382	0.03%
2020/12/22	12	26.77	22	26.70	26.35	-10	13,307	-0.08%
2020/12/21	37.1	26.77	6	26.78	26.90	31.1	13,149	0.24%
2020/12/18	315	28.19	304.3	28.11	27.25	10.7	12,771	0.08%	大買/大賣/
2020/12/17	108.1	26.90	14.2	27.12	27.45	93.9	11,400	0.82%	大買/
2020/12/16	1	26.60	4	26.79	26.60	-3	11,046	-0.03%
2020/12/15	3	26.62	32	26.51	26.35	-29	10,945	-0.26%
2020/12/14	2	26.50	16	26.44	26.45	-14	10,820	-0.13%
2020/12/11	15	26.05	28	25.77	26.00	-13	10,828	-0.12%
2020/12/10	33	26.28	7	26.22	26.05	26	10,675	0.24%
2020/12/09	1	26.35	12	26.58	26.65	-11	10,476	-0.10%
2020/12/08	29	25.94	35	25.95	26.05	-6	10,338	-0.06%
2020/12/07	80	26.49	42	26.04	25.95	38	10,089	0.38%
2020/12/04	64	26.08	56	26.28	26.75	8	9,398	0.09%
2020/12/03	28	24.44	5	24.61	24.85	23	8,515	0.27%
2020/12/02	5	23.93	29	24.08	24.30	-24	8,753	-0.27%
2020/12/01	3	23.58	20	23.52	23.85	-17	9,240	-0.18%
2020/11/30	22	23.63	9	23.91	23.50	13	9,303	0.14%
2020/11/27	1.1	22.85	15	22.94	22.95	-13.9	8,903	-0.16%
2020/11/26	8	22.78	4	22.75	22.80	4	8,808	0.05%
2020/11/25	1	22.75	6	22.93	22.75	-5	8,779	-0.06%
2020/11/24	5	22.65	4	22.48	22.65	1	8,602	0.01%
2020/11/23	9	22.28	10	22.35	22.60	-1	8,485	-0.01%
2020/11/20	1	21.90	12	21.90	21.90	-11	8,305	-0.13%
2020/11/19	27	21.62	31	21.75	21.50	-4	8,265	-0.05%
2020/11/18	26	21.68	21.1	21.71	21.70	4.9	8,107	0.06%
2020/11/17	11	21.50	8	21.47	21.50	3	8,033	0.04%
2020/11/16	22	21.23	12	21.24	21.35	10	7,940	0.13%
2020/11/13	7	20.48	11	20.38	20.70	-4	7,761	-0.05%
2020/11/12	105	20.51	140	20.53	20.50	-35	7,722	-0.45%	大買/大賣/
2020/11/11	1	19.50	6	19.65	19.80	-5	7,174	-0.07%
2020/11/10	3	19.38	11	19.41	19.35	-8	7,118	-0.11%
2020/11/09	0	0.00	2	19.18	19.25	-2	7,011	-0.03%
2020/11/06	3	19.10	2	19.05	19.05	1	6,996	0.01%
2020/11/05	1	19.15	0	0.00	19.15	1	7,029	0.01%
2020/11/04	0	0.00	10	19.09	19.15	-10	7,170	-0.14%
2020/10/30	1	18.85	10	18.85	18.70	-9	7,252	-0.12%
2020/10/29	0	0.00	0.5	19.20	19.05	-0.5	7,266	-0.01%
2020/10/28	1	19.20	4	19.23	19.20	-3	7,306	-0.04%
2020/10/27	4	19.28	0	0.00	19.40	4	7,327	0.05%
2020/10/26	1	19.35	0	0.00	19.40	1	7,310	0.01%
2020/10/23	0	0.00	1	19.25	19.30	-1	7,301	-0.01%
2020/10/22	0	0.00	1	19.25	19.25	-1	7,311	-0.01%
2020/10/21	9	19.10	2	19.10	19.10	7	7,377	0.09%
2020/10/20	1	19.05	0	0.00	19.05	1	7,427	0.01%
2020/10/16	0	0.00	4	19.00	18.85	-4	7,583	-0.05%
2020/10/15	2	18.80	0	0.00	19.00	2	7,653	0.03%
2020/10/13	0	0.00	6	18.98	18.85	-6	7,650	-0.08%
2020/10/08	1	19.30	2	19.15	19.20	-1	7,606	-0.01%
2020/10/07	2	18.95	0	0.00	18.95	2	7,539	0.03%
2020/10/06	0	0.00	3	18.70	18.75	-3	7,555	-0.04%
2020/09/29	1	18.35	0	0.00	18.30	1	7,637	0.01%
2020/09/28	10	18.30	1	18.50	18.45	9	7,706	0.12%
2020/09/25	1	18.45	9	18.28	18.10	-8	7,742	-0.10%
2020/09/24	5	18.56	11	18.53	18.35	-6	7,678	-0.08%
2020/09/23	25	18.92	0	0.00	18.90	25	7,626	0.33%
2020/09/22	11	19.34	0	0.00	19.25	11	7,574	0.15%
2020/09/18	0	0.00	1	19.75	19.60	-1	7,548	-0.01%
2020/09/17	4	19.79	270	19.71	19.75	-266	7,595	-3.50%	大賣/鉅額交易
2020/09/16	0	0.00	2	20.05	20.00	-2	7,555	-0.03%
2020/09/15	0	0.00	213	19.35	19.40	-213	7,400	-2.88%	大賣/鉅額交易
2020/09/11	19	19.47	2	19.68	19.30	17	7,345	0.23%
2020/09/10	11	19.48	1	19.75	19.50	10	7,280	0.14%
2020/09/09	70	19.61	7	19.46	19.80	63	7,207	0.87%
2020/09/08	122	19.88	3	19.90	19.90	119	7,137	1.67%	大買/鉅額交易
2020/09/07	250	20.52	62	20.56	20.20	188	6,994	2.69%	大買/鉅額交易
2020/09/04	151	19.51	23	19.69	20.00	128	6,565	1.95%	大買/鉅額交易
2020/09/03	8	19.20	3	19.00	19.30	5	5,979	0.08%
2020/09/01	3	18.65	0	0.00	18.65	3	5,857	0.05%
2020/08/31	1	18.80	0	0.00	18.60	1	5,893	0.02%
2020/08/28	4	18.68	1	18.70	18.70	3	5,904	0.05%
2020/08/27	0	0.00	1	18.95	18.70	-1	6,005	-0.02%
2020/08/26	1	19.00	0	0.00	19.10	1	5,930	0.02%
2020/08/25	4	19.05	3	19.30	18.95	1	5,909	0.02%
2020/08/24	0	0.00	5	19.23	19.15	-5	5,801	-0.09%
2020/08/21	1	18.80	0	0.00	18.75	1	5,710	0.02%
2020/08/20	1	18.20	5	18.60	18.20	-4	5,652	-0.07%
2020/08/19	2	19.10	8	19.13	19.30	-6	5,462	-0.11%
2020/08/18	14	18.89	8	18.89	18.75	6	5,268	0.11%
2020/08/17	1	18.80	10	18.60	18.70	-9	5,065	-0.18%
2020/08/14	2	18.15	2	18.20	18.15	0	4,977	0.00%
2020/08/13	0	0.00	2	18.05	18.00	-2	5,006	-0.04%
2020/08/12	1	17.90	2	18.00	18.00	-1	5,027	-0.02%
2020/08/11	1	18.00	1	18.40	18.05	0	5,041	0.00%
2020/08/10	4	18.28	23	18.17	18.25	-19	5,027	-0.38%
2020/08/07	2	17.70	0	0.00	17.60	2	4,942	0.04%
2020/08/06	3	17.75	1	17.90	17.80	2	4,965	0.04%
2020/08/05	9	17.52	0	0.00	17.65	9	4,973	0.18%
2020/08/04	2	17.20	5	17.14	17.40	-3	4,988	-0.06%
2020/08/03	2	16.75	0	0.00	16.95	2	5,173	0.04%
2020/07/30	0	0.00	1	16.80	16.90	-1	5,293	-0.02%
2020/07/29	0	0.00	1	16.70	16.75	-1	5,491	-0.02%
2020/07/28	2	16.70	1	16.50	16.50	1	5,586	0.02%
2020/07/27	4	16.88	4	17.06	16.75	0	5,688	0.00%
2020/07/24	3	17.37	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	5	18.40	18.55	-5	5,680	-0.09%
2020/07/21	2	18.43	1	18.55	18.35	1	5,608	0.02%
2020/07/20	3	18.40	0	0.00	18.45	3	5,598	0.05%
2020/07/16	4	18.35	0	0.00	18.35	4	5,670	0.07%
2020/07/14	0	0.00	1	18.30	18.30	-1	5,791	-0.02%
2020/07/13	2	18.48	0	0.00	18.50	2	5,858	0.03%
2020/07/10	4	18.15	3	18.23	18.25	1	5,942	0.02%
2020/07/09	14	18.73	1	18.90	18.60	13	5,945	0.22%
2020/07/08	3	18.67	4	18.65	18.75	-1	5,935	-0.02%
2020/07/07	23	18.53	12	18.63	18.60	11	5,920	0.19%
2020/07/06	1	18.50	48.5	18.47	18.55	-47.5	5,935	-0.80%
2020/07/03	0	0.00	7	18.05	18.00	-7	5,996	-0.12%
2020/07/02	0	0.00	30	17.99	17.95	-30	6,069	-0.49%
2020/06/30	9	17.73	0	0.00	17.65	9	6,247	0.14%
2020/06/29	18	17.68	0	0.00	17.65	18	6,280	0.29%
2020/06/24	2	17.90	16	17.98	17.90	-14	6,292	-0.22%
2020/06/23	1	17.65	0	0.00	17.65	1	6,292	0.02%
2020/06/18	0	0.00	4	17.49	17.35	-4	6,368	-0.06%
2020/06/15	2	17.35	4	17.35	17.20	-2	6,663	-0.03%
2020/06/12	8	16.89	4	17.29	17.35	4	6,710	0.06%
2020/06/11	6.5	17.78	2	17.83	17.40	4.5	6,715	0.07%
2020/06/10	9	18.12	3	18.30	18.05	6	6,679	0.09%
2020/06/09	7	17.74	50	17.75	17.70	-43	6,669	-0.64%
2020/06/08	53	17.65	50	17.65	17.75	3	6,723	0.04%
2020/06/05	3	17.40	0	0.00	17.35	3	6,654	0.05%
2020/06/04	14	17.24	0	0.00	17.30	14	6,701	0.21%
2020/06/03	81	17.10	86	17.22	17.20	-5	6,726	-0.07%
2020/05/28	50	16.65	4	16.80	16.65	46	6,605	0.70%
2020/05/27	3	16.55	0	0.00	16.55	3	6,642	0.05%
2020/05/26	5	16.61	1	16.65	16.60	4	6,729	0.06%
2020/05/25	1	16.70	0	0.00	16.65	1	6,765	0.01%
2020/05/22	50	16.60	0	0.00	16.50	50	6,793	0.74%
2020/05/21	0	0.00	15	16.90	16.85	-15	6,809	-0.22%
2020/05/20	1	16.65	2	16.75	16.80	-1	6,766	-0.01%
2020/05/18	4	16.10	1	16.10	16.10	3	6,684	0.04%
2020/05/14	8	16.41	2	16.25	16.20	6	6,621	0.09%
2020/05/12	5	16.65	1	16.65	16.70	4	6,518	0.06%
2020/05/11	2.5	16.69	0	0.00	16.65	2.5	6,488	0.04%
2020/05/08	12	16.66	0	0.00	16.60	12	6,413	0.19%
2020/05/07	0	0.00	5	17.10	17.05	-5	6,207	-0.08%
2020/05/06	7	16.84	0	0.00	16.80	7	6,148	0.11%
2020/05/05	2	16.65	4	16.83	17.15	-2	6,083	-0.03%
2020/05/04	13	16.67	0	0.00	16.65	13	5,930	0.22%
2020/04/28	1	16.45	0	0.00	16.50	1	5,825	0.02%
2020/04/27	0	0.00	1	16.15	16.30	-1	5,954	-0.02%
2020/04/24	1	15.95	0	0.00	15.85	1	5,913	0.02%
2020/04/23	0	0.00	4	15.85	16.05	-4	5,906	-0.07%
2020/04/22	3	15.57	2	15.80	15.65	1	5,840	0.02%
2020/04/21	12	15.95	0	0.00	15.70	12	5,827	0.21%
2020/04/20	27	16.35	0	0.00	16.30	27	5,794	0.47%
2020/04/17	6	16.53	1	16.60	16.35	5	5,771	0.09%
2020/04/16	1	16.45	0	0.00	16.50	1	5,703	0.02%
2020/04/15	1	16.70	0	0.00	16.75	1	5,658	0.02%
2020/04/14	0	16.40	7	16.44	16.50	-7	5,599	-0.13%
2020/04/10	0	0.00	4	16.16	16.20	-4	5,589	-0.07%
2020/04/09	1	16.15	0	0.00	16.10	1	5,586	0.02%
2020/04/08	6	16.10	7	16.10	16.10	-1	5,506	-0.02%
2020/04/07	1	15.45	0	0.00	15.45	1	5,353	0.02%
2020/04/06	4	15.35	3	15.25	15.40	1	5,288	0.02%
2020/04/01	6	15.28	1	15.35	15.45	5	5,270	0.09%
2020/03/30	3	15.20	0	0.00	15.10	3	5,263	0.06%
2020/03/27	0	0.00	10	15.18	15.10	-10	5,654	-0.18%
2020/03/26	0	0.00	1.3	14.90	14.85	-1.3	5,954	-0.02%
2020/03/25	10	14.85	1	15.00	14.90	9	6,268	0.14%
2020/03/23	0	0.00	135	13.58	13.85	-135	6,358	-2.12%	大賣/鉅額交易
2020/03/20	0	0.00	5	14.35	14.25	-5	6,392	-0.08%
2020/03/19	2	13.75	0	0.00	13.50	2	6,331	0.03%
2020/03/18	10	15.48	0	0.00	14.95	10	6,188	0.16%
2020/03/17	12	15.33	5	15.55	15.30	7	6,267	0.11%
2020/03/16	3	16.03	0	0.00	15.85	3	6,256	0.05%
2020/03/13	58	15.98	0	0.00	16.00	58	6,253	0.93%
2020/03/12	92	17.21	0	0.00	17.10	92	6,174	1.49%
2020/03/10	0	0.00	24	18.05	18.15	-24	6,105	-0.39%
2020/03/09	5	18.20	52	18.29	18.15	-47	6,020	-0.78%
2020/03/06	0	0.00	48	18.85	18.80	-48	5,927	-0.81%
2020/03/04	0	0.00	1	18.85	18.90	-1	6,001	-0.02%
2020/03/03	0	0.00	8	18.93	18.85	-8	6,021	-0.13%
2020/03/02	2	18.35	0	0.00	18.40	2	6,040	0.03%
2020/02/27	6	18.97	0	0.00	18.75	6	6,019	0.10%
2020/02/25	0	0.00	25	19.43	19.35	-25	5,904	-0.42%
2020/02/21	2	19.85	0	0.00	19.85	2	5,867	0.03%
2020/02/19	6	19.87	0	0.00	19.85	6	5,881	0.10%
2020/02/06	0	0.00	2	20.20	20.20	-2	6,417	-0.03%
2020/02/05	0	0.00	2	20.05	20.05	-2	6,458	-0.03%
2020/02/04	11	20.09	4	20.06	20.05	7	6,526	0.11%
2020/02/03	3	19.45	5	19.72	19.80	-2	6,589	-0.03%
2020/01/30	42	20.18	0	0.00	19.75	42	6,841	0.61%
2020/01/20	1	21.55	0	0.00	21.55	1	6,660	0.02%
2020/01/16	0	0.00	26	21.27	21.30	-26	6,768	-0.38%
2020/01/15	1	21.25	3	21.45	21.25	-2	6,894	-0.03%
2020/01/14	2	21.30	0	0.00	21.45	2	7,103	0.03%
2020/01/08	2	20.63	0	0.00	20.60	2	7,389	0.03%
2020/01/07	5	20.78	89	21.00	20.85	-84	7,445	-1.13%
2020/01/06	8	20.93	0	0.00	20.90	8	7,478	0.11%
2020/01/03	0	0.00	8	21.25	21.15	-8	7,519	-0.11%
2020/01/02	0	0.00	1	21.30	21.30	-1	7,574	-0.01%
2019/12/31	5	21.15	1	21.15	21.30	4	7,672	0.05%
2019/12/27	5	21.35	0	0.00	21.35	5	7,843	0.06%
2019/12/26	5	21.48	0	0.00	21.40	5	7,958	0.06%
2019/12/25	0	0.00	26	21.61	21.65	-26	8,196	-0.32%
2019/12/24	3	21.20	29	21.35	21.45	-26	8,159	-0.32%
2019/12/23	9	20.85	0	0.00	20.85	9	8,026	0.11%
2019/12/20	25	21.20	0	0.00	20.80	25	7,671	0.33%
2019/12/19	3	20.85	0	0.00	20.80	3	7,354	0.04%
2019/12/18	2	21.00	0	0.00	21.00	2	7,373	0.03%
2019/12/17	0	0.00	40	21.15	21.10	-40	7,370	-0.54%
2019/12/16	1	21.25	0	0.00	21.15	1	7,328	0.01%
2019/12/13	3	21.05	5	21.10	21.10	-2	7,297	-0.03%
2019/12/12	12	21.06	10	21.15	21.10	2	7,341	0.03%
2019/12/11	5	21.22	0	0.00	21.20	5	7,241	0.07%
2019/12/10	0	0.00	1	21.45	21.40	-1	7,221	-0.01%
2019/12/09	2	21.53	1	21.35	21.35	1	7,202	0.01%
2019/12/06	9	21.81	2	21.70	21.70	7	7,219	0.10%
2019/12/03	6	21.85	0	0.00	21.90	6	7,781	0.08%
2019/12/02	12	21.80	5	21.80	21.65	7	8,280	0.08%
2019/11/29	5	22.10	2	22.25	22.10	3	8,292	0.04%
2019/11/28	3	22.33	0	0.00	22.30	3	8,469	0.04%
2019/11/27	0	0.00	1	22.20	22.30	-1	8,679	-0.01%
2019/11/26	1	22.20	20	22.15	22.00	-19	8,680	-0.22%
2019/11/25	1	22.20	15	22.30	22.15	-14	8,632	-0.16%
2019/11/20	3	22.37	8	22.25	22.40	-5	8,563	-0.06%
2019/11/19	2	22.43	0	0.00	22.35	2	8,592	0.02%
2019/11/18	0	0.00	9	22.37	22.50	-9	8,578	-0.10%
2019/11/15	92	22.52	2	22.48	22.25	90	8,560	1.05%
2019/11/14	7	22.66	1	22.55	22.50	6	8,548	0.07%
2019/11/13	0	0.00	3	22.70	22.80	-3	8,528	-0.04%
2019/11/12	3	22.35	14	22.66	22.80	-11	8,517	-0.13%
2019/11/11	18	22.29	67	22.19	22.10	-49	8,476	-0.58%
2019/11/08	47	22.76	8	22.83	22.65	39	8,352	0.47%
2019/11/07	1	23.05	25	23.02	23.05	-24	8,316	-0.29%
2019/11/06	15	23.25	20	23.15	23.00	-5	8,306	-0.06%
2019/11/05	20	22.90	0	0.00	22.85	20	8,183	0.24%
2019/11/04	79	23.05	93	23.00	23.05	-14	8,160	-0.17%
2019/11/01	6	23.01	0	0.00	22.90	6	8,104	0.07%
2019/10/31	0	0.00	18	22.83	22.85	-18	8,034	-0.22%
2019/10/30	79	22.87	56	22.90	22.80	23	7,919	0.29%
2019/10/29	1	22.55	5	22.45	22.40	-4	7,622	-0.05%
2019/10/28	2	22.33	0	0.00	22.50	2	7,559	0.03%
2019/10/25	11	22.46	17	22.49	22.40	-6	7,571	-0.08%
2019/10/24	24	22.68	20	22.71	22.65	4	7,488	0.05%
2019/10/23	51	22.78	0	0.00	22.75	51	7,436	0.69%
2019/10/22	22	22.70	13	22.49	22.60	9	7,373	0.12%
2019/10/21	0	0.00	6	22.35	22.35	-6	7,249	-0.08%
2019/10/18	0	0.00	5	22.05	22.05	-5	7,227	-0.07%
2019/10/16	9	21.57	3	21.65	21.75	6	7,084	0.08%
2019/10/15	4	22.18	11	21.83	21.75	-7	7,075	-0.10%
2019/10/14	5	22.23	1	22.25	22.15	4	7,100	0.06%
2019/10/09	0	0.00	2	21.95	22.05	-2	7,029	-0.03%
2019/10/08	20	21.90	2	22.13	21.90	18	7,016	0.26%
2019/10/07	1	22.20	2	22.23	22.15	-1	6,970	-0.01%
2019/10/04	2	22.13	3	22.18	22.10	-1	6,860	-0.01%
2019/10/03	32	21.80	13	21.75	21.75	19	6,664	0.29%
2019/10/02	8	21.93	151	21.95	21.90	-143	6,633	-2.16%	大賣/鉅額交易
2019/10/01	222	21.82	64	22.07	21.85	158	6,492	2.43%	大買/鉅額交易
2019/09/27	1	21.65	0	0.00	21.15	1	6,226	0.02%
2019/09/26	231	21.56	270	21.67	21.50	-39	6,116	-0.64%	大買/大賣/
2019/09/25	30	21.30	5	21.30	21.30	25	5,841	0.43%
2019/09/23	22	21.43	20	21.45	21.40	2	5,758	0.03%
2019/09/20	0	0.00	2	21.08	21.10	-2	5,663	-0.04%
2019/09/18	10	21.10	0	0.00	21.05	10	5,574	0.18%
2019/09/16	1	21.20	0	0.00	21.05	1	5,469	0.02%
2019/09/12	0	0.00	1	21.35	21.15	-1	5,411	-0.02%
2019/09/11	2	21.20	2	21.23	21.30	0	5,403	0.00%
2019/09/09	7	21.50	2	21.70	21.40	5	5,311	0.09%
2019/09/06	0	0.00	1	21.30	21.35	-1	5,345	-0.02%
2019/09/05	6	21.48	0	0.00	21.20	6	5,352	0.11%
2019/09/04	16	21.39	8	21.30	21.50	8	4,988	0.16%
2019/09/03	0	0.00	1	20.45	20.35	-1	4,596	-0.02%
2019/09/02	0	0.00	4	20.45	20.55	-4	4,536	-0.09%
2019/08/30	2	19.95	0	0.00	20.05	2	4,428	0.05%
2019/08/29	1	19.00	0	0.00	19.40	1	4,205	0.02%
2019/08/19	1	19.25	2	19.40	19.40	-1	4,257	-0.02%
2019/08/16	4	19.05	0	0.00	19.15	4	4,242	0.09%
2019/08/15	4	19.00	0	0.00	19.00	4	4,202	0.10%
2019/08/14	6	19.22	0	0.00	19.15	6	4,182	0.14%
2019/08/13	12	19.18	2	19.20	19.30	10	4,150	0.24%
2019/08/06	0	0.00	1	18.80	18.85	-1	4,152	-0.02%
2019/07/30	1	19.40	0	0.00	19.30	1	4,260	0.02%
2019/07/26	5	19.53	1	19.50	19.50	4	4,216	0.09%
2019/07/24	1	19.50	3	19.50	19.50	-2	4,188	-0.05%
2019/07/23	3	20.20	0	0.00	20.25	3	4,147	0.07%
2019/07/22	2	20.28	1	20.20	20.20	1	4,071	0.02%
2019/07/17	50	20.80	50	20.75	20.60	0	3,934	0.00%
2019/07/16	60	20.40	111	20.43	20.65	-51	3,862	-1.32%	大賣/
2019/07/12	50	20.20	0	0.00	20.25	50	3,768	1.33%
2019/07/02	1	19.95	0	0.00	20.00	1	3,783	0.03%
2019/07/01	0	0.00	3	20.15	20.05	-3	3,794	-0.08%
2019/06/21	1	20.25	1	20.20	20.20	0	3,905	0.00%
2019/06/20	1	20.30	1	20.30	20.35	0	3,907	0.00%
2019/06/19	1	20.35	1	20.35	20.20	0	4,102	0.00%
2019/06/17	5	20.45	1	20.30	20.10	4	4,090	0.10%
2019/06/14	6	20.30	6	20.60	20.35	0	4,075	0.00%
2019/06/13	11	20.30	10	20.20	20.20	1	4,016	0.02%
2019/06/12	0	0.00	1	20.00	19.95	-1	3,970	-0.03%
2019/06/11	1	19.90	6	19.94	19.85	-5	3,966	-0.13%
2019/06/10	0	0.00	1	19.65	19.65	-1	3,847	-0.03%
2019/06/06	1	19.55	2	19.55	19.50	-1	3,832	-0.03%
2019/06/05	1	19.15	1	19.20	19.20	0	3,748	0.00%
2019/06/04	0	0.00	1	19.20	19.10	-1	3,743	-0.03%
2019/06/03	3	19.15	10	19.20	19.05	-7	3,765	-0.19%
2019/05/31	0	0.00	5	19.35	19.35	-5	3,793	-0.13%
2019/05/30	2	19.25	0	0.00	19.25	2	3,777	0.05%
2019/05/28	0	0.00	1	19.00	18.80	-1	3,781	-0.03%
2019/05/21	1	18.80	0	0.00	18.80	1	3,843	0.03%
2019/05/20	1	18.95	1	18.80	18.90	0	3,846	0.00%
2019/05/16	2	18.60	1	18.60	18.60	1	3,889	0.03%
2019/05/14	1	18.60	2	18.63	18.65	-1	3,869	-0.03%
2019/05/13	1	19.05	98	18.90	18.90	-97	3,849	-2.52%
2019/05/10	98	19.25	2	19.23	19.25	96	3,860	2.49%
2019/05/09	2	19.30	0	0.00	19.25	2	3,880	0.05%
2019/05/08	5	19.00	0	0.00	19.00	5	3,790	0.13%
2019/05/07	0	0.00	3	19.25	19.20	-3	3,755	-0.08%
2019/05/06	10	19.26	1	19.25	19.05	9	3,768	0.24%
2019/05/03	5	19.60	0	0.00	19.55	5	3,734	0.13%
2019/05/02	1	19.65	0	0.00	19.65	1	3,742	0.03%
2019/04/30	1	19.45	1	19.60	19.65	0	3,739	0.00%
2019/04/29	4	19.50	4	19.60	19.50	0	3,766	0.00%
2019/04/26	2	19.65	0	0.00	19.55	2	3,753	0.05%
2019/04/25	2	19.68	1	19.65	19.65	1	3,719	0.03%
2019/04/24	0	0.00	1	19.75	19.75	-1	3,762	-0.03%
2019/04/23	4	19.75	1	19.65	19.75	3	3,787	0.08%
2019/04/22	4	19.74	0	0.00	19.70	4	3,797	0.11%
2019/04/19	100	19.65	0	0.00	19.65	100	3,765	2.66%
2019/04/17	1	19.85	1	19.90	19.85	0	3,787	0.00%
2019/04/16	0	0.00	1	19.70	19.70	-1	3,777	-0.03%
2019/04/15	1	19.70	0	0.00	19.70	1	3,830	0.03%
2019/04/11	1	19.90	0	0.00	19.70	1	3,934	0.03%
2019/04/10	40	19.90	0	0.00	19.85	40	3,903	1.02%
2019/04/08	1	19.95	0	0.00	19.90	1	3,890	0.03%
2019/04/03	0	0.00	15	19.65	19.70	-15	3,897	-0.38%
2019/04/01	14	19.68	0	0.00	19.60	14	3,929	0.36%
2019/03/29	6	19.51	0	0.00	19.75	6	3,858	0.16%
2019/03/28	8	19.55	0	0.00	19.55	8	3,862	0.21%
2019/03/26	1	19.75	0	0.00	19.75	1	3,821	0.03%
2019/03/25	11	19.80	1	19.85	19.80	10	3,809	0.26%
2019/03/22	1	19.95	0	0.00	20.00	1	3,785	0.03%
2019/03/21	1	20.70	78	20.76	20.60	-77	3,597	-2.14%
2019/03/20	73	20.69	3	20.65	20.65	70	3,614	1.94%
2019/03/19	4	20.50	1	20.50	20.50	3	3,628	0.08%
2019/03/18	2	20.78	0	0.00	20.70	2	3,707	0.05%
2019/03/15	110	20.15	111	20.17	20.40	-1	3,691	-0.03%	大買/大賣/
2019/03/14	110	20.05	104	20.05	19.95	6	3,587	0.17%	大買/大賣/
2019/03/13	2	19.98	0	0.00	19.95	2	3,588	0.06%
2019/03/11	0	0.00	1	19.95	19.90	-1	3,625	-0.03%
2019/03/08	1	19.90	0	0.00	19.90	1	3,653	0.03%
2019/03/07	1	19.90	0	0.00	19.85	1	3,679	0.03%
2019/03/04	4	19.91	0	0.00	19.85	4	3,617	0.11%
2019/02/27	70	20.10	140	20.01	19.90	-70	3,579	-1.96%	大賣/
2019/02/26	71	20.00	0	0.00	20.00	71	3,544	2.00%
2019/02/25	1	19.85	3	19.90	19.90	-2	3,499	-0.06%
2019/02/19	3	19.70	0	0.00	19.65	3	3,388	0.09%
2019/02/15	0	0.00	5	19.75	19.70	-5	3,372	-0.15%
2019/02/14	5	19.47	2	19.45	19.45	3	3,306	0.09%
2019/01/30	1	19.65	0	0.00	19.55	1	3,329	0.03%
2019/01/22	0	0.00	0.1	19.90	19.90	-0.1	3,246	0.00%
2019/01/17	1	19.95	0	0.00	19.90	1	3,282	0.03%
2019/01/09	0	0.00	5	20.05	20.00	-5	3,411	-0.15%
2019/01/07	5	20.30	0	0.00	20.15	5	3,431	0.15%
2019/01/04	0	0.00	4	20.08	20.25	-4	3,409	-0.12%
2019/01/03	0	0.00	10	19.90	19.85	-10	3,455	-0.29%
2019/01/02	0	0.00	10	19.90	19.70	-10	3,450	-0.29%
2018/12/28	0	0.00	1	19.80	19.70	-1	3,474	-0.03%
2018/12/27	20	19.80	21	19.99	19.75	-1	3,536	-0.03%
2018/12/26	42	19.95	20	19.95	19.85	22	3,513	0.63%
2018/12/21	0	0.00	1	19.10	19.25	-1	3,441	-0.03%
2018/12/12	0	0.00	5	19.55	19.55	-5	3,338	-0.15%
2018/12/11	25	19.82	23	19.72	19.55	2	3,311	0.06%
2018/12/10	0	0.00	1	19.00	19.40	-1	3,215	-0.03%
2018/12/06	2	18.53	0	0.00	18.55	2	3,198	0.06%
2018/12/04	0	0.00	1	19.35	19.50	-1	3,314	-0.03%
2018/12/03	0	0.00	2	19.25	19.30	-2	3,348	-0.06%
2018/11/30	0	0.00	10	19.15	19.00	-10	3,335	-0.30%
2018/11/29	0	0.00	10	19.00	18.90	-10	3,315	-0.30%
2018/11/22	0	0.00	1	18.50	18.45	-1	3,389	-0.03%
2018/11/19	1	18.60	0	0.00	18.70	1	3,442	0.03%
2018/11/13	1	18.25	0	0.00	18.35	1	3,534	0.03%
2018/11/08	0	0.00	1	18.55	18.75	-1	3,670	-0.03%
2018/11/06	0	0.00	2	18.00	18.05	-2	3,786	-0.05%
2018/10/29	1	17.20	0	0.00	17.15	1	4,210	0.02%
2018/10/25	0	0.00	3	17.33	17.35	-3	5,222	-0.06%
2018/10/24	0.1	17.75	3	17.80	17.75	-2.9	5,384	-0.05%
2018/10/23	1	18.25	0	0.00	18.10	1	5,466	0.02%
2018/10/17	0	0.00	5	18.08	18.10	-5	5,805	-0.09%
2018/10/15	9	17.53	4	17.60	17.40	5	5,856	0.09%
2018/10/12	25	17.54	43	17.56	17.85	-18	5,879	-0.31%
2018/10/11	17	17.50	6	17.70	17.45	11	5,883	0.19%
2018/10/05	0	0.00	1	19.25	19.15	-1	5,919	-0.02%
2018/10/02	2	19.75	2	19.90	19.75	0	6,088	0.00%
2018/09/25	0	0.00	10	20.00	19.90	-10	6,308	-0.16%
2018/09/19	0	0.00	1	20.10	19.95	-1	6,437	-0.02%
2018/09/12	1	19.75	0	0.00	19.60	1	6,763	0.01%
2018/09/10	2	19.68	4	19.80	19.45	-2	6,810	-0.03%
2018/09/07	4	20.16	0	0.00	20.20	4	6,831	0.06%
2018/09/04	0	0.00	1	20.75	20.75	-1	6,926	-0.01%
2018/09/03	0	0.00	2	20.80	20.80	-2	7,021	-0.03%
2018/08/31	3	20.85	0	0.00	20.90	3	7,403	0.04%
2018/08/30	0	0.00	1	20.85	20.85	-1	7,708	-0.01%
2018/08/29	1	20.90	3	20.85	20.85	-2	7,731	-0.03%
2018/08/28	0	0.00	1	20.75	20.90	-1	7,749	-0.01%
2018/08/24	2	20.40	0	0.00	20.50	2	7,897	0.03%
2018/08/23	3	20.60	0	0.00	20.60	3	7,972	0.04%
2018/08/22	1	20.40	29	20.45	20.50	-28	8,001	-0.35%
2018/08/20	1	20.30	0	0.00	20.30	1	8,034	0.01%
2018/08/17	10	20.60	10	20.55	20.50	0	8,048	0.00%
2018/08/16	0	0.00	1	20.50	20.40	-1	8,037	-0.01%
2018/08/14	1	20.70	0	0.00	20.95	1	7,954	0.01%
2018/08/10	20	21.15	0	0.00	21.15	20	7,936	0.25%
2018/08/09	10	21.50	3	21.50	21.45	7	7,860	0.09%
2018/08/06	1	21.75	5	21.82	21.85	-4	7,815	-0.05%
2018/08/03	0	0.00	4	21.75	21.70	-4	7,859	-0.05%
2018/08/02	33	21.90	2	21.90	21.70	31	7,861	0.39%
2018/08/01	10	23.04	19	23.12	23.30	-9	7,523	-0.12%
2018/07/30	7	22.78	0	0.00	22.75	7	6,862	0.10%
2018/07/27	10	22.50	1	22.60	22.60	9	6,766	0.13%
2018/07/26	1	22.50	6	22.50	22.45	-5	6,736	-0.07%
2018/07/25	4	22.66	7	22.59	22.65	-3	6,736	-0.04%
2018/07/24	1	22.50	0	0.00	22.65	1	6,805	0.01%
2018/07/20	0	0.00	7	22.08	22.15	-7	9,895	-0.07%
2018/07/19	0	0.00	80	22.38	22.15	-80	10,034	-0.80%
2018/07/18	80	22.28	0	0.00	22.30	80	10,302	0.78%
2018/07/17	41	22.22	40	22.31	22.10	1	10,867	0.01%
2018/07/16	4	22.14	0	0.00	22.10	4	10,931	0.04%
2018/07/13	7	22.12	0	0.00	22.15	7	11,022	0.06%
2018/07/12	3	22.05	2	22.05	22.15	1	11,147	0.01%
2018/07/11	0	0.00	60	21.62	21.75	-60	11,052	-0.54%
2018/07/10	60	21.75	0	0.00	21.75	60	11,074	0.54%
2018/07/09	0	0.00	2	21.85	21.55	-2	11,088	-0.02%
2018/07/04	0	0.00	2	21.15	21.30	-2	11,188	-0.02%
2018/07/03	0	0.00	0	21.15	21.15	0	11,240	0.00%
2018/07/02	2	21.40	0	0.00	21.35	2	11,259	0.02%
2018/06/29	1	21.35	0	0.00	21.50	1	11,297	0.01%
2018/06/28	1	21.45	0	21.20	21.20	1	11,407	0.01%
2018/06/26	21	21.05	2	21.08	21.40	19	11,409	0.17%
2018/06/22	5	21.45	1	21.50	21.40	4	11,490	0.03%
2018/06/13	2	21.65	16	21.73	21.60	-14	11,557	-0.12%
2018/06/12	5	22.05	0	0.00	21.90	5	11,555	0.04%
2018/06/11	7	22.10	9	21.90	21.80	-2	11,551	-0.02%
2018/06/08	7	22.62	6	22.16	21.95	1	11,597	0.01%
2018/06/07	0	0.00	5	22.09	22.15	-5	11,345	-0.04%
2018/06/06	0	0.00	1	21.40	21.45	-1	11,122	-0.01%
2018/06/05	1	21.30	1	21.40	21.30	0	11,208	0.00%
2018/06/01	1	21.35	0	0.00	21.35	1	11,469	0.01%
2018/05/30	0	0.00	1	20.85	20.75	-1	11,340	-0.01%
2018/05/29	1	20.95	0	0.00	21.00	1	11,315	0.01%
2018/05/28	1	20.85	0	0.00	20.95	1	11,309	0.01%
2018/05/25	1	20.85	4	20.90	20.80	-3	11,282	-0.03%
2018/05/22	1	20.85	1	21.05	20.85	0	11,283	0.00%
2018/05/21	1	21.15	2	21.13	21.05	-1	11,303	-0.01%
2018/05/17	11	20.71	0	0.00	20.75	11	11,196	0.10%
2018/05/15	0	0.00	2	20.65	20.70	-2	11,224	-0.02%
2018/05/14	1	20.65	8	20.61	20.55	-7	11,448	-0.06%
2018/05/11	0	0.00	2	20.75	20.55	-2	11,458	-0.02%
2018/05/10	1	20.70	3	20.68	20.65	-2	11,392	-0.02%
2018/05/09	2	20.63	0	0.00	20.60	2	11,322	0.02%
2018/05/03	2	20.15	0	0.00	20.10	2	11,354	0.02%
2018/04/30	0	0.00	2	20.25	20.45	-2	11,335	-0.02%
2018/04/27	11	19.62	0	0.00	19.75	11	11,229	0.10%
2018/04/26	2	21.00	2	20.95	20.90	0	8,312	0.00%
2018/04/25	0	0.00	1	21.20	21.20	-1	8,205	-0.01%
2018/04/24	15	21.61	16	21.93	21.45	-1	8,036	-0.01%
2018/04/23	25	22.35	25	22.35	22.25	0	7,778	0.00%
2018/04/20	0	0.00	1	21.75	21.80	-1	7,240	-0.01%
2018/04/19	0	0.00	7	21.78	21.55	-7	7,136	-0.10%
2018/04/18	0	0.00	1	21.60	21.60	-1	7,065	-0.01%
2018/04/13	1	21.10	0	0.00	21.05	1	6,886	0.01%
2018/04/12	2	21.25	0	0.00	21.20	2	6,899	0.03%
2018/04/11	4	21.28	11	21.49	21.25	-7	6,949	-0.10%
2018/04/09	0	0.00	5	21.65	21.60	-5	6,833	-0.07%
2018/04/03	5	21.55	0	0.00	21.55	5	6,787	0.07%
2018/04/02	0	0.00	2	22.00	21.80	-2	6,768	-0.03%
2018/03/31	10	22.10	2	21.95	22.00	8	6,726	0.12%
2018/03/30	1	21.80	0	0.00	21.80	1	6,586	0.02%
2018/03/29	2	21.60	0	0.00	21.60	2	6,540	0.03%
2018/03/28	0	0.00	10	21.60	21.55	-10	6,540	-0.15%
2018/03/27	10	21.60	2	21.65	21.80	8	6,506	0.12%
2018/03/23	3	20.73	0	0.00	20.80	3	6,321	0.05%
2018/03/22	0	0.00	1	21.40	21.25	-1	6,322	-0.02%
2018/03/21	1	21.55	10	21.60	21.50	-9	6,384	-0.14%
2018/03/20	1	21.75	2	21.80	21.80	-1	6,810	-0.01%
2018/03/16	10	21.35	0	0.00	21.35	10	6,985	0.14%
2018/03/14	1	21.90	2	22.10	21.90	-1	7,036	-0.01%
2018/03/13	0	0.00	2	21.90	21.95	-2	7,017	-0.03%
2018/03/12	1	21.65	0	0.00	21.70	1	6,940	0.01%
2018/03/09	0	0.00	8	21.55	21.60	-8	6,940	-0.12%
2018/03/08	4	21.44	20	21.30	21.65	-16	6,837	-0.23%
2018/03/06	0	0.00	2	20.40	20.40	-2	6,755	-0.03%
2018/03/05	1	20.30	1	20.35	20.30	0	7,171	0.00%
2018/03/02	0	0.00	1	20.30	20.30	-1	7,404	-0.01%
2018/03/01	1	20.20	0	0.00	20.20	1	7,483	0.01%
2018/02/22	0	0.00	1	20.15	20.10	-1	7,781	-0.01%
2018/02/21	0	0.00	1	20.25	20.25	-1	7,821	-0.01%
2018/02/09	32	19.91	0	0.00	19.85	32	7,846	0.41%
2018/02/08	2	20.10	0	0.00	20.05	2	7,842	0.03%
2018/02/07	1	20.05	2	20.00	19.95	-1	7,867	-0.01%
2018/02/06	13	19.81	0	0.00	19.55	13	7,895	0.16%
2018/02/05	14	20.81	0	0.00	20.90	14	7,766	0.18%
2018/01/31	1	21.25	0.3	21.20	21.25	0.7	8,245	0.01%
2018/01/29	0	0.00	1	21.75	21.55	-1	8,237	-0.01%
2018/01/25	2	21.48	0	0.00	21.35	2	8,238	0.02%
2018/01/23	0	0.00	4	21.85	21.60	-4	8,228	-0.05%
2018/01/22	4	21.75	5	21.92	21.75	-1	8,225	-0.01%
2018/01/18	5	21.45	0	0.00	21.35	5	8,111	0.06%
2018/01/12	0	0.00	10	21.15	21.10	-10	8,659	-0.12%
2018/01/11	0	0.00	5	20.90	21.05	-5	8,619	-0.06%
2018/01/10	3	21.05	0	0.00	20.90	3	8,682	0.03%
2018/01/09	0	0.00	1	21.15	21.15	-1	8,789	-0.01%
2018/01/05	10	21.40	0	0.00	21.30	10	8,811	0.11%
2018/01/04	1	21.55	2	21.53	21.60	-1	8,751	-0.01%