佳世達 (2352)-國票-台中券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
40.40
漲跌
▲0.40
漲幅
+1.00%
成交量
11,262張
產業
上市電腦週邊類股
1106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－國票-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-台中券商分點個股進出
國票-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	5	40.23	0	0.00	40.00	5	12,404	0.04%
2024/05/08	0	39.70	0	0.00	39.60	0	12,444	0.00%
2024/05/07	11	39.84	3	39.70	40.40	8	12,360	0.06%
2024/05/06	1	40.60	0.2	40.45	40.30	0.9	12,394	0.01%
2024/05/03	4	41.25	4	41.80	41.25	0	12,220	0.00%
2024/05/02	9	41.15	1	41.25	41.40	8	12,107	0.07%
2024/04/30	0	41.80	0	0.00	41.40	0	12,062	0.00%
2024/04/29	1	41.85	0	0.00	41.90	1	12,098	0.01%
2024/04/26	1	41.50	0	0.00	41.60	1	12,303	0.01%
2024/04/25	1	41.25	0	0.00	41.35	1	12,331	0.01%
2024/04/24	0	41.80	2	41.95	41.80	-2	12,374	-0.02%
2024/04/23	0	41.75	0	0.00	41.55	0	12,446	0.00%
2024/04/22	1	41.10	2	41.10	41.10	-1	12,461	-0.01%
2024/04/19	3	40.62	4	40.03	40.50	-1	12,394	-0.01%
2024/04/17	0	41.10	0	0.00	41.20	0	12,172	0.00%
2024/04/16	1	41.39	0	0.00	40.70	1	12,247	0.01%
2024/04/15	2	41.90	5	42.30	42.10	-3	12,390	-0.02%
2024/04/11	1	42.90	0	0.00	43.05	1	12,671	0.01%
2024/04/10	0	0.00	8	43.20	43.15	-8	13,092	-0.06%
2024/04/09	0	0.00	0.2	43.20	43.05	-0.2	13,384	0.00%
2024/04/08	0	0.00	3.4	43.44	43.40	-3.4	13,817	-0.02%
2024/04/02	1	43.15	0	0.00	43.10	1	14,836	0.01%
2024/04/01	4	43.65	0	0.00	43.55	4	14,853	0.03%
2024/03/29	3	44.63	0	0.00	44.65	3	14,720	0.02%
2024/03/28	0	0.00	0.1	44.70	44.85	-0.1	14,275	0.00%
2024/03/27	0.5	44.55	1	44.35	44.75	-0.5	14,148	0.00%
2024/03/26	1	43.55	0	44.45	44.05	1	14,105	0.01%
2024/03/25	0	0.00	4	44.35	44.45	-4	14,035	-0.03%
2024/03/22	2	44.13	0	0.00	44.45	2	13,992	0.01%
2024/03/21	5	44.00	0	0.00	44.05	5	13,803	0.04%
2024/03/20	1	44.25	1	44.50	43.25	0	13,642	0.00%
2024/03/19	0	0.00	1	43.50	43.70	-1	13,258	-0.01%
2024/03/18	4	42.55	5	42.84	42.55	-1	12,854	-0.01%
2024/03/15	10	42.80	4	43.65	42.55	6	12,639	0.05%
2024/03/13	3	44.05	14	44.19	43.80	-11	12,226	-0.09%
2024/03/12	17.1	44.12	16	44.28	44.40	1.1	12,024	0.01%
2024/03/11	3	43.30	1	43.40	43.25	2	11,753	0.02%
2024/03/08	12	43.97	2	44.00	43.70	10	11,681	0.09%
2024/03/07	13	44.46	0	0.00	44.55	13	11,620	0.11%
2024/03/06	6.1	45.41	0	0.00	45.05	6.1	11,570	0.05%
2024/03/05	3	47.20	2	47.15	47.25	1	11,275	0.01%
2024/03/04	0	47.15	7	46.85	46.80	-7	11,300	-0.06%
2024/03/01	6	46.98	0	0.00	46.95	6	11,321	0.05%
2024/02/29	3	46.10	0	0.00	46.15	3	11,530	0.03%
2024/02/27	10	46.79	7	46.23	46.10	3	11,532	0.03%
2024/02/26	14	46.54	14.7	46.61	46.60	-0.7	11,548	-0.01%
2024/02/23	22	47.15	18	46.40	46.40	4	11,657	0.03%
2024/02/22	27	47.46	50	47.14	47.20	-23	11,735	-0.20%
2024/02/21	36	47.58	36	46.91	46.90	0	11,766	0.00%
2024/02/20	20	47.99	31	47.90	47.80	-11	11,702	-0.09%
2024/02/19	39	48.16	26	47.95	47.95	13	11,813	0.11%
2024/02/16	43	48.47	45	48.48	48.15	-2	11,825	-0.02%
2024/02/15	61	47.11	54.5	47.60	47.60	6.5	11,530	0.06%
2024/02/05	22	47.47	23	47.50	47.50	-1	11,449	-0.01%
2024/02/02	30	47.60	10	47.50	47.50	20	11,582	0.17%
2024/02/01	10	46.95	10	46.94	47.05	0	11,613	0.00%
2024/01/31	20	46.98	10	46.50	46.50	10	11,687	0.09%
2024/01/30	10	47.04	55	46.93	46.80	-45	11,657	-0.39%
2024/01/29	3	47.18	5	47.00	47.00	-2	11,656	-0.02%
2024/01/26	0	45.70	0	0.00	45.60	0	11,486	0.00%
2024/01/25	0	0.00	1	46.25	45.90	-1	11,523	-0.01%
2024/01/24	2	46.30	0	46.60	46.15	2	11,577	0.02%
2024/01/23	3	46.80	0	0.00	46.80	3	11,619	0.03%
2024/01/22	13	46.83	10	47.10	47.05	3	11,573	0.03%
2024/01/18	2.2	44.48	2	44.30	44.40	0.2	11,380	0.00%
2024/01/17	0	0.00	4	44.65	44.20	-4	11,388	-0.04%
2024/01/15	4	45.95	10	46.10	45.90	-6	11,460	-0.05%
2024/01/12	0	0.00	8	45.90	45.50	-8	11,785	-0.07%
2024/01/11	0	0.00	12	46.05	45.95	-12	11,889	-0.10%
2024/01/10	2	45.60	12	45.75	45.55	-10	12,077	-0.08%
2024/01/09	27	46.61	21	47.15	46.65	6	12,025	0.05%
2024/01/08	34	47.41	18	47.20	47.20	16	11,828	0.14%
2024/01/05	15	46.93	8	47.48	47.30	7	11,647	0.06%
2024/01/04	13	45.93	14.1	47.18	46.95	-1.1	11,432	-0.01%
2024/01/03	5	45.42	0	0.00	45.25	5	11,202	0.04%
2024/01/02	28	47.08	14	46.80	46.80	14	10,870	0.13%
2023/12/29	22	47.59	26	47.07	48.00	-4	10,395	-0.04%
2023/12/28	1	45.65	0	45.70	44.45	1	9,444	0.01%
2023/12/27	0.2	45.55	1	45.40	45.60	-0.9	9,333	-0.01%
2023/12/26	0	0.00	4	45.00	45.10	-4	9,236	-0.04%
2023/12/25	2	44.50	2	44.75	44.85	0	9,206	0.00%
2023/12/22	0	0.00	1	44.55	44.70	-1	9,193	-0.01%
2023/12/20	0	0.00	1	44.00	43.95	-1	9,035	-0.01%
2023/12/19	1.1	42.94	1	43.05	42.95	0.1	8,887	0.00%
2023/12/18	1	43.55	5	43.60	43.80	-4	8,709	-0.05%
2023/12/15	0	44.05	0	0.00	44.20	0	8,673	0.00%
2023/12/14	0.2	44.50	0	0.00	44.50	0.2	8,620	0.00%
2023/12/13	4	44.15	4	44.45	44.15	0	8,563	0.00%
2023/12/12	0	0.00	0.2	44.30	44.00	-0.2	8,703	0.00%
2023/12/06	0	0.00	4	44.10	44.05	-4	9,534	-0.04%
2023/12/05	0	0.00	0	43.90	43.85	0	9,553	0.00%
2023/11/27	3	43.45	0	0.00	43.55	3	9,531	0.03%
2023/11/24	1	42.85	0	0.00	42.80	1	9,350	0.01%
2023/11/23	1	43.25	0	0.00	43.05	1	9,372	0.01%
2023/11/22	2	42.83	1	42.85	42.70	1	9,457	0.01%
2023/11/21	3	43.67	0	0.00	43.35	3	9,398	0.03%
2023/11/17	0	0.00	2	43.88	43.70	-2	9,351	-0.02%
2023/11/16	1	44.10	10	44.35	43.90	-9	9,369	-0.10%
2023/11/15	1	45.40	1	45.40	45.25	0	9,248	0.00%
2023/11/10	2	45.20	0	45.35	45.05	2	9,439	0.02%
2023/11/09	0	0.00	1	46.75	46.55	-1	9,392	-0.01%
2023/11/08	1	46.00	1	45.80	45.80	0	9,369	0.00%
2023/11/06	0	0.00	1	44.05	44.65	-1	9,541	-0.01%
2023/11/03	1	43.80	4	44.08	43.85	-3	9,720	-0.03%
2023/11/01	4	43.35	4	42.80	43.60	0	10,662	0.00%
2023/10/26	2	43.60	0	0.00	43.55	2	12,293	0.02%
2023/10/24	3	43.57	3	43.43	43.55	0	12,541	0.00%
2023/10/23	3	44.55	0	0.00	44.25	3	12,740	0.02%
2023/10/20	0	0.00	3	43.92	44.95	-3	12,896	-0.02%
2023/10/19	2.2	43.28	30	42.70	43.40	-27.8	12,974	-0.21%
2023/10/17	1	44.30	2	43.85	43.90	-1	13,775	-0.01%
2023/10/16	1	45.45	0	0.00	45.25	1	14,401	0.01%
2023/10/12	3	44.42	0	0.00	44.40	3	16,153	0.02%
2023/10/11	3	45.67	11	45.51	45.60	-8	16,641	-0.05%
2023/10/06	1	44.20	0	0.00	44.50	1	17,121	0.01%
2023/10/05	1	44.50	0	0.00	44.20	1	17,372	0.01%
2023/10/04	1	43.75	0	0.00	44.15	1	17,417	0.01%
2023/10/03	0	0.00	3	45.05	44.85	-3	17,366	-0.02%
2023/09/28	1	44.70	0	0.00	44.65	1	17,538	0.01%
2023/09/27	1	44.55	0	0.00	44.85	1	17,561	0.01%
2023/09/26	1	43.85	0	0.00	43.85	1	17,618	0.01%
2023/09/25	0	0.00	3	45.15	44.85	-3	17,695	-0.02%
2023/09/21	0	44.10	6	44.20	44.25	-6	17,808	-0.03%
2023/09/20	24	44.97	0	44.50	44.40	24	17,856	0.13%
2023/09/18	20	45.58	30	45.61	45.30	-10	18,189	-0.05%
2023/09/15	0	0.00	1	46.05	46.05	-1	18,267	-0.01%
2023/09/14	0	0.00	2	45.90	45.80	-2	18,289	-0.01%
2023/09/13	36	45.68	10	45.45	45.75	26	18,316	0.14%
2023/09/12	3	44.20	4	44.91	44.95	-1	18,345	-0.01%
2023/09/11	4	44.20	2	45.48	43.80	2	18,431	0.01%
2023/09/08	1	44.55	5	45.12	44.95	-4	18,292	-0.02%
2023/09/05	2	45.70	4	45.63	45.90	-2	18,981	-0.01%
2023/09/04	2	45.13	1	45.35	45.40	1	19,220	0.01%
2023/09/01	7	45.09	0	0.00	44.90	7	19,258	0.04%
2023/08/30	28	44.70	0	0.00	44.60	28	19,340	0.14%
2023/08/28	3	44.30	3	44.85	43.80	0	19,534	0.00%
2023/08/25	0	0.00	1	44.90	45.10	-1	19,731	-0.01%
2023/08/24	1	45.70	2	46.60	45.55	-1	19,742	-0.01%
2023/08/22	2	45.00	0	0.00	44.85	2	19,740	0.01%
2023/08/21	1	45.15	0	45.30	45.15	1	19,751	0.00%
2023/08/18	7	45.86	1	45.10	44.60	6	19,749	0.03%
2023/08/17	4	45.26	0	0.00	45.35	4	19,727	0.02%
2023/08/16	1	44.30	1	44.65	44.65	0	19,836	0.00%
2023/08/15	4	44.79	3	44.67	44.75	1	19,913	0.01%
2023/08/14	0	0.00	5	43.45	43.55	-5	19,895	-0.03%
2023/08/10	8	43.74	5	44.50	44.15	3	19,992	0.01%
2023/08/09	1	45.60	1	45.15	45.15	0	19,771	0.00%
2023/08/08	1	47.30	3	46.62	45.85	-2	19,621	-0.01%
2023/08/07	3	47.10	1	46.80	48.20	2	19,273	0.01%
2023/08/04	14	45.49	7	44.96	45.10	7	18,987	0.04%
2023/08/02	3	46.80	4.6	47.19	46.80	-1.6	18,881	-0.01%
2023/08/01	0	0.00	2.1	49.25	48.50	-2.1	18,467	-0.01%
2023/07/28	0	0.00	4	50.60	51.50	-4	18,069	-0.02%
2023/07/27	0	0.00	0.1	51.80	51.50	-0.1	17,921	0.00%
2023/07/26	5	52.20	6	51.87	52.00	-1	18,047	-0.01%
2023/07/25	8	53.13	7	52.94	52.70	1	18,018	0.01%
2023/07/24	12	52.92	1	52.30	52.40	11	17,858	0.06%
2023/07/21	1	52.41	0	0.00	52.20	1	17,547	0.01%
2023/07/20	3	56.00	1	54.11	54.10	2	17,135	0.01%
2023/07/19	14	58.94	13	59.33	59.70	1	16,425	0.01%
2023/07/18	46	60.50	40.1	59.03	57.20	5.9	15,737	0.04%
2023/07/17	2	58.85	3	56.27	59.10	-1	14,368	-0.01%
2023/07/14	21.1	52.66	9	52.12	53.80	12.1	13,857	0.09%
2023/07/13	12	50.53	13.3	51.53	50.20	-1.3	13,228	-0.01%
2023/07/12	8.2	48.01	0	0.00	48.85	8.2	12,542	0.06%
2023/07/11	8	46.91	0	0.00	47.00	8	12,331	0.06%
2023/07/10	4	45.79	0	0.00	46.15	4	12,319	0.03%
2023/07/07	1	45.70	1	46.45	46.00	0	12,350	0.00%
2023/07/06	1	46.80	0	0.00	46.40	1	12,275	0.01%
2023/07/05	1	47.20	1	47.45	47.50	0	12,239	0.00%
2023/07/04	0	0.00	1	47.40	47.60	-1	12,289	-0.01%
2023/06/30	1	45.80	0	0.00	45.90	1	12,346	0.01%
2023/06/28	0	0.00	1	45.35	45.10	-1	12,329	-0.01%
2023/06/27	2.1	45.45	0	45.35	44.80	2.1	12,316	0.02%
2023/06/26	0.1	46.80	0	0.00	46.45	0.1	12,032	0.00%
2023/06/21	1	47.70	0	0.00	47.65	1	11,943	0.01%
2023/06/20	2	46.25	15	46.30	46.80	-13	11,815	-0.11%
2023/06/19	4	47.38	0.2	47.35	47.05	3.8	11,601	0.03%
2023/06/16	3.2	47.37	1	47.94	47.95	2.2	11,483	0.02%
2023/06/14	2.3	48.46	2	47.43	48.65	0.3	10,970	0.00%
2023/06/13	19	47.14	8	47.36	47.40	11	10,787	0.10%
2023/06/12	4	45.69	8	45.54	45.65	-4	10,575	-0.04%
2023/06/09	1	45.40	3	45.05	45.40	-2	10,331	-0.02%
2023/06/08	12	43.19	11	43.50	43.30	1	9,974	0.01%
2023/06/07	1	41.55	5	41.65	42.30	-4	9,707	-0.04%
2023/06/05	3	42.43	0	0.00	42.50	3	9,817	0.03%
2023/06/02	0	0.00	8	42.15	42.40	-8	9,832	-0.08%
2023/05/31	15	42.23	0	0.00	42.15	15	9,556	0.16%
2023/05/30	0	0.00	2	40.25	40.35	-2	9,242	-0.02%
2023/05/29	0	0.00	1.1	40.11	40.20	-1.1	9,177	-0.01%
2023/05/26	3	39.37	0	39.70	39.50	3	9,074	0.03%
2023/05/25	0.1	39.00	0	0.00	38.95	0.1	8,991	0.00%
2023/05/23	0	0.00	1	38.20	38.05	-1	8,852	-0.01%
2023/05/22	1	38.45	1	38.31	38.45	0	8,791	0.00%
2023/05/19	3	38.20	3	37.32	38.20	0	8,516	0.00%
2023/05/18	2	37.10	3	37.22	37.10	-1	8,251	-0.01%
2023/05/17	7	37.25	7	36.79	37.25	0	8,158	0.00%
2023/05/16	8	36.30	8	35.96	36.30	0	7,898	0.00%
2023/05/15	8	35.70	8	35.91	35.85	0	7,760	0.00%
2023/05/12	11	35.90	11	35.42	35.90	0	7,707	0.00%
2023/05/11	7	35.30	7	35.81	35.35	0	7,636	0.00%
2023/05/10	11	36.04	13	36.00	36.00	-2	7,564	-0.03%
2023/05/09	12	35.64	19	35.79	35.75	-7	7,316	-0.10%
2023/05/08	0	0.00	1	34.10	34.20	-1	6,881	-0.01%
2023/05/05	2.2	34.90	0	34.95	34.20	2.2	6,797	0.03%
2023/05/04	0	0.00	1	35.55	35.45	-1	6,575	-0.02%
2023/05/03	1	35.45	1	35.00	35.45	0	6,520	0.00%
2023/05/02	19	35.50	3	34.97	35.55	16	6,494	0.25%
2023/04/28	4	34.54	2	34.60	34.60	2	6,273	0.03%
2023/04/27	4	33.53	4	33.66	33.50	0	5,980	0.00%
2023/04/25	5	32.80	0	0.00	32.50	5	5,637	0.09%
2023/04/20	0	0.00	5	32.70	32.75	-5	5,437	-0.09%
2023/04/14	2	33.10	2	32.70	32.70	0	5,285	0.00%
2023/04/13	1	33.15	0	0.00	33.10	1	5,239	0.02%
2023/04/12	5	33.07	5	33.22	33.25	0	5,286	0.00%
2023/04/11	0	32.70	0	0.00	32.85	0	5,231	0.00%
2023/04/07	3	32.48	2	32.65	32.35	1	5,111	0.02%
2023/04/06	2	32.05	12	32.31	32.30	-10	5,034	-0.20%
2023/03/27	0	0.00	2	31.25	31.40	-2	5,080	-0.04%
2023/03/24	0	30.85	2	30.80	30.90	-2	5,143	-0.04%
2023/03/20	2	30.20	0	0.00	30.25	2	4,993	0.04%
2023/03/17	0	0.00	1	30.05	30.35	-1	4,972	-0.02%
2023/03/16	1	29.85	0	0.00	29.70	1	4,942	0.02%
2023/03/13	1	30.40	0	0.00	30.50	1	5,193	0.02%
2023/03/10	0	0.00	1	30.55	30.60	-1	5,170	-0.02%
2023/03/08	3	30.28	3	30.53	30.90	0	4,982	0.00%
2023/03/07	8	29.94	3	30.15	30.05	5	4,828	0.10%
2023/03/06	1	30.80	3	30.70	30.55	-2	4,618	-0.04%
2023/03/03	3.5	30.31	0	0.00	30.40	3.5	4,559	0.08%
2023/02/23	2	30.08	2	30.03	29.95	0	4,513	0.00%
2023/02/20	0	0.00	9	29.41	29.90	-9	4,677	-0.19%
2023/02/15	3	28.78	5	29.04	28.80	-2	4,731	-0.04%
2023/02/14	1	28.75	0	0.00	28.80	1	4,704	0.02%
2023/02/13	7	28.79	1	28.65	28.65	6	4,736	0.13%
2023/02/10	2	28.90	2	29.10	29.10	0	4,771	0.00%
2023/02/09	2	28.90	4	29.18	29.15	-2	4,847	-0.04%
2023/02/08	2	28.85	2	29.15	29.15	0	4,808	0.00%
2023/02/06	2	28.60	6	28.55	28.65	-4	4,720	-0.08%
2023/02/03	0	0.00	5	28.82	28.90	-5	4,704	-0.11%
2023/01/31	5	28.80	0	0.00	28.30	5	4,605	0.11%
2023/01/30	0	0.00	1	28.15	28.40	-1	4,538	-0.02%
2023/01/16	1	27.80	0	0.00	27.80	1	4,618	0.02%
2023/01/11	2	28.25	0	0.00	28.05	2	4,975	0.04%
2023/01/10	0	0.00	1	28.10	28.00	-1	5,006	-0.02%
2023/01/09	2	27.95	0	0.00	27.90	2	5,224	0.04%
2023/01/04	2	27.90	2	28.05	27.90	0	5,356	0.00%
2023/01/03	4	27.98	2	27.95	27.80	2	5,518	0.04%
2022/12/30	4	28.00	4	28.15	28.15	0	5,493	0.00%
2022/12/29	4	27.40	6	27.65	27.90	-2	5,381	-0.04%
2022/12/26	2	28.00	0.1	28.00	27.85	1.9	5,284	0.04%
2022/12/23	0	0.00	1	27.45	27.50	-1	5,304	-0.02%
2022/12/22	0	0.00	2	26.95	27.05	-2	5,341	-0.04%
2022/12/21	1	26.45	1	26.60	26.45	0	5,206	0.00%
2022/12/20	3	26.67	0	0.00	26.40	3	5,113	0.06%
2022/12/19	1	26.75	2	26.98	27.00	-1	5,024	-0.02%
2022/12/16	14	26.94	0	0.00	26.85	14	4,843	0.29%
2022/12/15	1	27.60	1	27.75	27.60	0	4,656	0.00%
2022/12/12	1	27.35	2	27.63	27.85	-1	4,641	-0.02%
2022/12/09	0	0.00	1	27.80	27.80	-1	4,673	-0.02%
2022/12/08	0.1	27.30	0	0.00	27.20	0.1	4,701	0.00%
2022/12/05	2	27.93	0	0.00	27.80	2	4,534	0.04%
2022/11/28	0	0.00	0	28.30	28.15	0	4,276	0.00%
2022/11/18	1	28.55	0	0.00	28.65	1	4,252	0.02%
2022/11/17	0	0.00	0	28.75	28.95	0	4,229	0.00%
2022/11/15	0	27.65	0	0.00	27.85	0	4,018	0.00%
2022/11/10	0	0.00	1	26.95	27.00	-1	3,889	-0.03%
2022/11/09	0	26.85	1	26.80	26.70	-1	3,919	-0.02%
2022/11/08	2	26.75	0	0.00	26.50	2	3,917	0.05%
2022/11/01	1	24.50	1	24.65	24.75	0	4,078	0.00%
2022/10/28	0	0.00	22.2	24.50	24.20	-22.2	4,113	-0.54%
2022/10/26	0	0.00	10	24.50	24.40	-10	4,158	-0.24%
2022/10/25	2	24.50	1	24.40	24.45	1	4,165	0.02%
2022/10/24	0	0.00	2	25.10	25.00	-2	4,164	-0.05%
2022/10/21	0	0.00	1	26.15	25.65	-1	4,257	-0.02%
2022/10/20	1	26.50	0	0.00	26.50	1	4,359	0.02%
2022/10/19	1	26.80	0	0.00	26.70	1	4,243	0.02%
2022/10/13	0	0.00	1	25.50	25.50	-1	4,653	-0.02%
2022/09/21	0	0.00	0	29.15	28.85	0	5,006	0.00%
2022/09/08	0	28.30	1	28.90	29.00	-1	5,158	-0.02%
2022/09/01	0	0.00	0	29.20	29.20	0	5,183	0.00%
2022/08/24	0	0.00	1	29.10	29.15	-1	5,192	-0.02%
2022/08/11	0	27.20	0	0.00	27.05	0	5,265	0.00%
2022/08/10	0	27.35	0	0.00	27.10	0	5,257	0.00%
2022/08/09	0	27.75	5	27.40	27.70	-5	5,242	-0.09%
2022/08/05	2	28.55	0	0.00	28.70	2	5,203	0.04%
2022/08/02	2	28.25	0	0.00	28.50	2	5,622	0.04%
2022/07/29	3	28.40	0	0.00	28.60	3	6,041	0.05%
2022/07/28	1	28.85	1	28.70	28.60	0	6,005	0.00%
2022/07/27	3	30.70	0	0.00	30.60	3	5,880	0.05%
2022/07/26	0	30.85	0	0.00	30.85	0	5,742	0.00%
2022/07/22	1	30.35	6	30.68	31.20	-5	5,572	-0.09%
2022/07/21	0	0.00	5	30.35	30.50	-5	5,383	-0.09%
2022/07/20	10	31.48	0	0.00	30.85	10	5,246	0.19%
2022/07/19	0	0.00	1	31.35	31.25	-1	5,154	-0.02%
2022/07/15	0	0.00	0	30.00	30.25	0	4,885	0.00%
2022/07/12	0	28.90	0	0.00	28.60	0	4,829	0.00%
2022/06/29	0	0.00	0	29.35	29.30	0	5,447	0.00%
2022/06/22	1	28.40	1	28.30	28.30	0	5,812	0.00%
2022/06/21	1	28.10	2	28.53	28.80	-1	5,819	-0.02%
2022/06/20	1	28.85	0	0.00	28.05	1	5,806	0.02%
2022/06/17	1	28.90	1	29.05	29.15	0	5,779	0.00%
2022/06/15	1	29.45	2	29.70	29.65	-1	5,814	-0.02%
2022/06/14	1	29.05	1	29.10	29.05	0	5,835	0.00%
2022/06/09	1	29.65	1	29.80	29.70	0	5,967	0.00%
2022/06/08	1	29.55	0	29.60	29.60	1	6,021	0.02%
2022/05/19	1	27.00	2	27.05	27.15	-1	6,944	-0.01%
2022/05/18	1	27.30	1	27.40	27.40	0	7,019	0.00%
2022/05/17	1.1	27.11	0	0.00	27.10	1.1	6,996	0.02%
2022/05/12	0.1	26.90	0	0.00	26.75	0.1	6,896	0.00%
2022/05/09	1.1	29.22	0	0.00	28.90	1.1	6,552	0.02%
2022/04/22	0	32.65	2	32.70	32.70	-2	6,123	-0.03%
2022/04/20	2	32.75	3	33.10	32.70	-1	6,144	-0.02%
2022/04/19	0	0.00	1	32.90	32.90	-1	6,113	-0.02%
2022/04/18	3	32.77	0	0.00	32.70	3	6,143	0.05%
2022/04/08	0	0.00	0	34.25	34.15	0	6,231	0.00%
2022/04/07	0	0.00	2	33.60	33.05	-2	6,096	-0.03%
2022/04/06	0	0.00	5	34.00	34.20	-5	5,967	-0.08%
2022/03/31	1	33.00	3	33.05	33.25	-2	5,785	-0.03%
2022/03/30	1	33.05	5	32.84	32.85	-4	5,616	-0.07%
2022/03/29	4	32.55	4	32.55	32.40	0	5,503	0.00%
2022/03/22	1	32.11	1	32.25	32.35	0	5,504	0.00%
2022/03/21	1	32.40	1	32.30	32.30	0	5,516	0.00%
2022/03/18	0	0.00	2	32.20	31.95	-2	5,513	-0.04%
2022/03/17	0	31.95	0	0.00	31.90	0	5,493	0.00%
2022/03/15	0	0.00	2	31.85	31.70	-2	5,479	-0.04%
2022/03/14	0	0.00	131	32.14	32.20	-131	5,519	-2.37%	大賣/鉅額交易
2022/03/11	2	31.85	0	0.00	31.90	2	5,597	0.04%
2022/03/10	4	31.90	0.4	31.95	31.95	3.6	5,648	0.06%
2022/03/09	0	31.10	0	0.00	31.35	0	5,530	0.00%
2022/03/08	6	30.93	0	0.00	30.95	6	5,570	0.11%
2022/03/02	0	0.00	1	31.25	31.65	-1	5,512	-0.02%
2022/02/25	1	30.75	28	31.06	30.70	-27	5,560	-0.49%
2022/02/22	0	0.00	1	31.50	31.50	-1	5,758	-0.02%
2022/02/21	3	31.75	3	32.05	32.10	0	5,946	0.00%
2022/02/18	2	31.20	0	0.00	31.50	2	5,901	0.03%
2022/02/17	0	0.00	1	31.05	30.90	-1	5,946	-0.02%
2022/02/15	1	30.60	1	30.95	30.60	0	6,581	0.00%
2022/02/11	1	30.80	0	0.00	30.90	1	6,826	0.02%
2022/02/09	0	0.00	0.3	30.40	30.50	-0.3	6,831	0.00%
2022/01/24	0	0.00	6	30.00	30.15	-6	7,134	-0.08%
2022/01/21	0	0.00	2	30.75	30.55	-2	7,102	-0.03%
2022/01/20	0	0.00	3	31.10	31.10	-3	7,112	-0.04%
2022/01/17	1	31.00	0	0.00	31.00	1	7,087	0.01%
2022/01/14	0	0.00	15	30.45	30.50	-15	7,055	-0.21%
2022/01/13	0	0.00	13	30.70	30.65	-13	7,178	-0.18%
2022/01/11	0.5	30.75	0	0.00	30.95	0.5	7,381	0.01%
2022/01/10	0	30.95	22	30.75	31.00	-22	7,484	-0.29%
2022/01/04	0	0.00	4	30.60	30.55	-4	7,673	-0.05%
2022/01/03	0	0.00	2	30.50	30.75	-2	7,732	-0.03%
2021/12/28	6	30.25	0	0.00	30.25	6	7,661	0.08%
2021/12/17	0	0.00	5	30.00	29.60	-5	7,787	-0.06%
2021/12/10	0	0.00	5	30.25	30.25	-5	7,868	-0.06%
2021/11/26	0	29.85	0	0.00	29.65	0	7,539	0.00%
2021/11/25	0	0.00	1	30.00	30.00	-1	7,504	-0.01%
2021/11/23	0	0.00	2	29.90	29.90	-2	7,562	-0.03%
2021/11/19	0	0.00	20.1	30.22	30.10	-20.1	7,413	-0.27%
2021/11/18	2	31.00	2	30.55	30.50	0	7,288	0.00%
2021/11/15	31	32.31	70	31.79	31.20	-39	6,874	-0.57%
2021/11/10	1	32.80	2	32.88	33.05	-1	6,621	-0.02%
2021/11/09	1	32.15	0	0.00	32.25	1	6,867	0.01%
2021/11/08	21	32.50	1	32.30	32.25	20	7,240	0.28%
2021/11/05	0	0.00	63	32.10	32.10	-63	7,237	-0.87%
2021/11/03	0	0.00	1	31.50	32.00	-1	7,202	-0.01%
2021/11/02	2	32.10	5	31.89	31.60	-3	7,169	-0.04%
2021/11/01	4	31.46	3	31.55	31.60	1	7,064	0.01%
2021/10/28	20	31.45	0	0.00	31.00	20	6,978	0.29%
2021/10/26	0	0.00	5	30.90	30.85	-5	6,981	-0.07%
2021/10/25	30	30.56	0	0.00	30.55	30	6,947	0.43%
2021/10/19	0	0.00	1	30.70	30.15	-1	6,885	-0.01%
2021/10/18	0	0.00	1	30.20	30.00	-1	6,848	-0.01%
2021/10/15	0	0.00	7	30.26	30.30	-7	6,962	-0.10%
2021/10/14	0	0.00	3	30.93	29.90	-3	7,036	-0.04%
2021/10/13	1	30.20	3	30.10	30.40	-2	7,032	-0.03%
2021/10/12	1	29.95	1	30.45	29.90	0	7,006	0.00%
2021/10/08	0	0.00	6	29.65	29.65	-6	6,844	-0.09%
2021/10/07	2	28.95	2	29.00	29.00	0	6,811	0.00%
2021/10/05	1	27.95	1	27.85	28.20	0	7,103	0.00%
2021/10/04	1	27.85	0	0.00	27.85	1	7,330	0.01%
2021/09/30	0	0.00	35	28.80	28.65	-35	7,487	-0.47%
2021/09/29	1	28.60	31	28.69	28.75	-30	7,755	-0.39%
2021/09/27	0	0.00	1	28.85	29.05	-1	7,826	-0.01%
2021/09/24	1	28.60	1	28.85	28.70	0	7,923	0.00%
2021/09/23	1	28.55	0	0.00	28.55	1	8,004	0.01%
2021/09/22	1	28.35	2	28.68	28.70	-1	8,067	-0.01%
2021/09/17	3	28.53	2	28.70	28.75	1	7,988	0.01%
2021/09/15	2	28.65	3	28.90	29.25	-1	8,042	-0.01%
2021/09/13	1	28.55	0	0.00	28.50	1	7,927	0.01%
2021/09/10	0	0.00	2	28.30	28.80	-2	7,954	-0.03%
2021/09/09	1	27.65	1	27.95	27.80	0	7,923	0.00%
2021/09/08	3	28.10	1	27.80	27.80	2	7,947	0.03%
2021/09/06	2	28.85	0	0.00	28.70	2	7,949	0.03%
2021/08/27	3	29.88	1	30.05	29.85	2	8,065	0.02%
2021/08/26	0	0.00	1	29.30	29.35	-1	8,071	-0.01%
2021/08/24	1	29.10	0	0.00	29.05	1	8,198	0.01%
2021/08/23	32	29.29	0	0.00	29.30	32	8,299	0.39%
2021/08/20	1	28.85	3	29.02	28.80	-2	8,314	-0.02%
2021/08/19	5	28.84	16	28.86	28.60	-11	8,321	-0.13%
2021/08/18	12	28.89	0	0.00	29.25	12	8,350	0.14%
2021/08/17	3	29.17	9	28.85	28.85	-6	8,385	-0.07%
2021/08/16	6	30.12	0	0.00	29.60	6	8,321	0.07%
2021/08/13	20	31.28	3	31.60	30.75	17	8,186	0.21%
2021/08/12	3	30.95	9	31.08	31.15	-6	7,875	-0.08%
2021/08/11	2	29.75	0	0.00	29.40	2	7,649	0.03%
2021/08/10	0	0.00	1	30.00	29.80	-1	7,798	-0.01%
2021/08/09	1	29.95	1	29.95	29.95	0	8,100	0.00%
2021/08/05	5	30.10	0	0.00	30.15	5	8,602	0.06%
2021/07/21	1	30.15	0	0.00	30.35	1	10,715	0.01%
2021/07/16	7	32.01	0	0.00	31.95	7	11,097	0.06%
2021/07/15	1	32.00	0	0.00	32.10	1	11,510	0.01%
2021/07/14	0	0.00	3	31.92	31.90	-3	11,850	-0.03%
2021/07/13	4	32.38	2	32.25	32.15	2	12,121	0.02%
2021/07/12	4	32.20	1	32.30	32.05	3	12,257	0.02%
2021/07/09	4	32.65	0	0.00	32.45	4	12,282	0.03%
2021/07/07	0	0.00	1	31.30	31.30	-1	12,999	-0.01%
2021/07/06	10	32.00	2	32.00	31.95	8	13,254	0.06%
2021/07/05	2	31.05	5	30.87	31.15	-3	13,198	-0.02%
2021/07/02	7	30.60	11	30.75	30.60	-4	13,335	-0.03%
2021/07/01	11	30.53	7	30.76	30.55	4	13,533	0.03%
2021/06/30	1	30.65	5	30.75	30.80	-4	13,636	-0.03%
2021/06/29	5	30.55	6	30.75	30.60	-1	13,985	-0.01%
2021/06/28	2.6	30.37	2	30.55	30.60	0.6	14,395	0.00%
2021/06/25	8	30.59	0	0.00	30.50	8	14,954	0.05%
2021/06/22	3	29.95	0	0.00	29.90	3	16,617	0.02%
2021/06/17	0	0.00	3	30.07	30.10	-3	17,183	-0.02%
2021/06/16	2	29.75	0	0.00	29.55	2	17,257	0.01%
2021/06/15	0	0.00	1	30.20	30.30	-1	17,309	-0.01%
2021/06/08	0	0.00	1	30.20	30.20	-1	17,668	-0.01%
2021/06/04	2	30.80	2	31.00	31.00	0	17,771	0.00%
2021/06/03	0	0.00	4	30.65	31.00	-4	17,894	-0.02%
2021/06/02	4	30.45	0	0.00	30.50	4	18,106	0.02%
2021/05/24	6	28.52	8	28.81	29.25	-2	20,225	-0.01%
2021/05/21	2	28.85	0	0.00	28.90	2	20,231	0.01%
2021/05/18	1	28.45	0	0.00	29.00	1	20,194	0.00%
2021/05/17	3	26.50	5	26.56	26.40	-2	20,191	-0.01%
2021/05/13	88	30.20	96	28.62	29.45	-8	20,296	-0.04%
2021/05/12	6	31.07	2	29.28	29.75	4	20,617	0.02%
2021/05/11	3	32.82	2	31.70	31.60	1	20,316	0.00%
2021/05/10	2	34.30	2	34.30	34.25	0	20,280	0.00%
2021/05/06	3	33.00	10	33.10	32.95	-7	20,804	-0.03%
2021/05/05	0	0.00	1	33.40	32.80	-1	21,078	0.00%
2021/05/04	2	32.50	2	32.90	32.95	0	21,597	0.00%
2021/05/03	2	35.23	2	35.03	34.45	0	21,508	0.00%
2021/04/29	1	36.55	1	36.40	36.40	0	21,402	0.00%
2021/04/28	2	35.70	2	36.15	36.10	0	21,304	0.00%
2021/04/27	2	36.00	2	35.90	35.85	0	21,562	0.00%
2021/04/26	3	35.87	3	36.15	36.20	0	21,556	0.00%
2021/04/23	6	35.83	8	35.68	35.95	-2	21,587	-0.01%
2021/04/22	17	37.19	23	37.34	35.95	-6	21,581	-0.03%
2021/04/21	6	37.23	20	38.27	38.05	-14	21,139	-0.07%
2021/04/20	0	0.00	8	36.07	36.85	-8	20,848	-0.04%
2021/04/19	2	35.53	47	34.94	35.55	-45	20,669	-0.22%
2021/04/16	3	33.65	3	34.10	34.40	0	20,450	0.00%
2021/04/14	3	33.62	52	34.54	33.25	-49	20,490	-0.24%
2021/04/13	4	34.91	105	35.81	34.85	-101	20,289	-0.50%	大賣/鉅額交易
2021/04/12	62.2	36.02	25	36.05	35.55	37.2	20,074	0.19%
2021/04/09	0	0.00	7	34.52	34.20	-7	20,143	-0.03%
2021/04/08	4	34.30	2	34.25	34.40	2	20,148	0.01%
2021/04/07	7	34.06	0.9	34.20	34.40	6.1	20,061	0.03%
2021/04/06	2.1	33.31	12	33.78	33.50	-10	20,166	-0.05%
2021/04/01	15	33.76	21	33.31	33.45	-6	20,616	-0.03%
2021/03/31	0	0.00	13	34.21	34.25	-13	20,691	-0.06%
2021/03/30	9	33.48	7	33.18	33.70	2	20,291	0.01%
2021/03/29	37.1	32.06	54	32.75	32.85	-16.9	19,854	-0.09%
2021/03/25	0	0.00	1	30.95	31.10	-1	19,119	-0.01%
2021/03/24	3	30.13	2	30.30	30.25	1	20,082	0.00%
2021/03/23	2	30.50	6	30.64	30.80	-4	20,283	-0.02%
2021/03/22	6	30.05	9	30.43	30.60	-3	20,104	-0.01%
2021/03/19	3	29.45	2	29.60	29.65	1	20,035	0.00%
2021/03/18	3	29.55	12	29.55	29.70	-9	20,072	-0.04%
2021/03/17	12	29.24	2	29.20	29.15	10	20,141	0.05%
2021/03/16	2	29.40	2	29.15	29.25	0	20,266	0.00%
2021/03/15	9	29.33	2	29.30	29.30	7	20,348	0.03%
2021/03/12	2	29.70	4	29.70	29.60	-2	20,569	-0.01%
2021/03/11	2	29.60	22	29.60	29.70	-20	21,248	-0.09%
2021/03/10	2	29.10	41	29.32	29.65	-39	22,156	-0.18%
2021/03/08	2	29.45	2	28.80	28.70	0	22,364	0.00%
2021/03/05	3	29.35	3	29.43	29.45	0	22,239	0.00%
2021/03/04	2	30.00	2	30.05	29.85	0	22,448	0.00%
2021/03/03	2	29.45	18	29.48	30.20	-16	22,374	-0.07%
2021/03/02	149	30.61	15	31.73	29.60	134	22,208	0.60%	大買/鉅額交易
2021/02/26	16	30.53	12	30.37	30.55	4	21,313	0.02%
2021/02/25	16	30.14	1	30.05	30.20	15	21,061	0.07%
2021/02/24	4	29.55	3	29.28	29.25	1	20,892	0.00%
2021/02/23	2	29.20	2	29.15	29.25	0	20,855	0.00%
2021/02/22	25	28.93	6	29.08	29.30	19	21,031	0.09%
2021/02/19	97	28.39	2	28.40	28.45	95	21,000	0.45%
2021/02/18	2	28.05	2	28.25	28.35	0	21,202	0.00%
2021/02/17	2	28.35	9	28.16	28.20	-7	21,471	-0.03%
2021/02/05	7	28.69	51	28.40	28.35	-44	21,551	-0.20%
2021/02/04	13	29.40	0	0.00	29.35	13	21,889	0.06%
2021/02/03	4	29.71	8	29.66	29.70	-4	21,666	-0.02%
2021/02/02	11	28.46	92.1	28.59	28.45	-81.1	21,157	-0.38%
2021/02/01	0	0.00	3	28.03	28.25	-3	20,955	-0.01%
2021/01/28	2	29.50	71	29.31	29.20	-69	20,230	-0.34%
2021/01/27	0	0.00	26	29.50	29.30	-26	19,928	-0.13%
2021/01/26	5	29.17	41	28.89	29.00	-36	19,458	-0.19%
2021/01/25	0	0.00	4	27.94	27.95	-4	18,812	-0.02%
2021/01/22	2	27.05	12	26.22	27.30	-10	18,572	-0.05%
2021/01/21	0	0.00	10	26.70	26.55	-10	18,374	-0.05%
2021/01/20	2	26.78	16	26.33	26.05	-14	18,264	-0.08%
2021/01/19	4	27.39	1	27.25	27.25	3	17,872	0.02%
2021/01/18	5	26.85	1	27.30	27.65	4	17,741	0.02%
2021/01/15	3	27.78	0	0.00	27.70	3	17,549	0.02%
2021/01/13	8	27.92	2	28.35	27.95	6	17,307	0.03%
2021/01/12	1	28.35	4	27.70	27.70	-3	17,157	-0.02%
2021/01/11	0	0.00	8	28.45	28.60	-8	16,925	-0.05%
2021/01/08	15	28.21	0	0.00	28.00	15	16,791	0.09%
2021/01/07	5	28.78	16	29.01	28.75	-11	16,496	-0.07%
2021/01/06	22	28.73	21	29.18	28.85	1	16,243	0.01%
2021/01/05	11	29.17	9.5	29.12	29.20	1.5	15,862	0.01%
2021/01/04	38	29.77	115	29.82	29.30	-77	15,667	-0.49%	大賣/
2020/12/31	11	28.80	5	28.90	28.95	6	15,254	0.04%
2020/12/30	33	28.43	5	28.50	28.50	28	14,998	0.19%
2020/12/29	42	28.53	4	28.56	28.50	38	14,895	0.26%
2020/12/28	162	28.99	11	28.69	29.05	151	14,549	1.04%	大買/鉅額交易
2020/12/25	30	27.68	43	27.70	27.85	-13	13,866	-0.09%
2020/12/24	2	26.65	0	0.00	26.55	2	13,378	0.01%
2020/12/22	2	26.25	0	0.00	26.35	2	13,307	0.02%
2020/12/21	7	26.92	0	0.00	26.90	7	13,149	0.05%
2020/12/18	143	28.56	9	28.79	27.25	134	12,771	1.05%	大買/鉅額交易
2020/12/17	1	27.40	70	27.05	27.45	-69	11,400	-0.61%
2020/12/16	5	26.65	5	26.85	26.60	0	11,046	0.00%
2020/12/15	24	26.71	5	26.60	26.35	19	10,945	0.17%
2020/12/14	3	26.50	2	26.50	26.45	1	10,820	0.01%
2020/12/11	7	26.13	32	25.67	26.00	-25	10,828	-0.23%
2020/12/10	3	26.12	50	26.30	26.05	-47	10,675	-0.44%
2020/12/09	24	26.54	14	26.36	26.65	10	10,476	0.10%
2020/12/08	27	25.80	0	0.00	26.05	27	10,338	0.26%
2020/12/07	47	26.63	6	25.93	25.95	41	10,089	0.41%
2020/12/04	158	26.12	3	26.35	26.75	155	9,398	1.65%	大買/鉅額交易
2020/12/03	27	24.49	10.1	24.50	24.85	16.9	8,515	0.20%
2020/12/02	0	0.00	2	24.10	24.30	-2	8,753	-0.02%
2020/12/01	0	0.00	1.1	23.39	23.85	-1.1	9,240	-0.01%
2020/11/30	10	23.80	8	23.66	23.50	2	9,303	0.02%
2020/11/27	0	0.00	4.1	22.94	22.95	-4.1	8,903	-0.05%
2020/11/26	2	22.65	8	22.64	22.80	-6	8,808	-0.07%
2020/11/25	14	22.81	4	22.70	22.75	10	8,779	0.11%
2020/11/24	10	22.45	0	0.00	22.65	10	8,602	0.12%
2020/11/23	6	22.48	2	22.58	22.60	4	8,485	0.05%
2020/11/20	5	21.95	11	21.81	21.90	-6	8,305	-0.07%
2020/11/19	1	21.55	0	0.00	21.50	1	8,265	0.01%
2020/11/18	0	0.00	50	21.70	21.70	-50	8,107	-0.62%
2020/11/17	0	0.00	5	21.37	21.50	-5	8,033	-0.06%
2020/11/16	24	21.24	15.1	21.13	21.35	8.9	7,940	0.11%
2020/11/13	14	20.51	1.2	20.52	20.70	12.8	7,761	0.16%
2020/11/12	68	20.39	57	20.55	20.50	11	7,722	0.14%
2020/11/11	0	0.00	1	19.60	19.80	-1	7,174	-0.01%
2020/11/02	0	0.00	7	18.82	18.90	-7	7,190	-0.10%
2020/10/29	0	0.00	20	19.00	19.05	-20	7,266	-0.28%
2020/10/28	2	19.15	0	0.00	19.20	2	7,306	0.03%
2020/10/27	5	19.30	2	19.40	19.40	3	7,327	0.04%
2020/10/26	0	0.00	5	19.35	19.40	-5	7,310	-0.07%
2020/10/23	10	19.30	5	19.30	19.30	5	7,301	0.07%
2020/10/21	0	0.00	8	19.00	19.10	-8	7,377	-0.11%
2020/10/19	0	0.00	0.8	18.95	19.00	-0.8	7,483	-0.01%
2020/10/08	5	19.15	0	0.00	19.20	5	7,606	0.07%
2020/10/06	7	18.82	1	18.70	18.75	6	7,555	0.08%
2020/09/30	0	0.00	6	18.49	18.50	-6	7,606	-0.08%
2020/09/29	5	18.38	22	18.30	18.30	-17	7,637	-0.22%
2020/09/28	3	18.60	9	18.47	18.45	-6	7,706	-0.08%
2020/09/25	2	18.30	1	17.95	18.10	1	7,742	0.01%
2020/09/24	5	18.50	0	0.00	18.35	5	7,678	0.07%
2020/09/23	13	18.95	0	0.00	18.90	13	7,626	0.17%
2020/09/18	1	19.60	0	0.00	19.60	1	7,548	0.01%
2020/09/17	3	19.68	0	0.00	19.75	3	7,595	0.04%
2020/09/16	7	19.43	43.2	19.66	20.00	-36.2	7,555	-0.48%
2020/09/15	16	19.43	1	19.40	19.40	15	7,400	0.20%
2020/09/14	2	19.40	12	19.59	19.55	-10	7,369	-0.14%
2020/09/11	14	19.37	3	19.70	19.30	11	7,345	0.15%
2020/09/10	14	19.53	0	0.00	19.50	14	7,280	0.19%
2020/09/09	10	19.59	2	19.60	19.80	8	7,207	0.11%
2020/09/08	2	19.90	3	20.00	19.90	-1	7,137	-0.01%
2020/09/07	90	20.53	2	20.60	20.20	88	6,994	1.26%
2020/09/04	8	19.83	23	19.47	20.00	-15	6,565	-0.23%
2020/09/03	12	19.30	0	0.00	19.30	12	5,979	0.20%
2020/09/01	10	18.60	0	0.00	18.65	10	5,857	0.17%
2020/08/31	0	0.00	0.3	18.60	18.60	-0.3	5,893	0.00%
2020/08/27	12	18.80	0	0.00	18.70	12	6,005	0.20%
2020/08/25	0	0.00	5	19.35	18.95	-5	5,909	-0.08%
2020/08/19	1	18.80	1	19.20	19.30	0	5,462	0.00%
2020/08/17	0	0.00	5	18.55	18.70	-5	5,065	-0.10%
2020/08/10	0	0.00	6	18.00	18.25	-6	5,027	-0.12%
2020/08/07	6	17.55	40	17.60	17.60	-34	4,942	-0.69%
2020/08/06	30	17.95	0	0.00	17.80	30	4,965	0.60%
2020/08/05	0	0.00	4	17.55	17.65	-4	4,973	-0.08%
2020/08/04	1	17.50	9	17.34	17.40	-8	4,988	-0.16%
2020/07/28	1	16.75	0	0.00	16.50	1	5,586	0.02%
2020/07/27	0	0.00	11	16.85	16.75	-11	5,688	-0.19%
2020/07/24	2	17.55	0	0.00	17.25	2	5,665	0.04%
2020/07/22	20	18.50	3	18.55	18.55	17	5,680	0.30%
2020/07/21	5	18.44	2	18.55	18.35	3	5,608	0.05%
2020/07/14	10	18.35	0	0.00	18.30	10	5,791	0.17%
2020/07/13	0	0.00	5	18.55	18.50	-5	5,858	-0.09%
2020/07/10	9	18.21	3	18.35	18.25	6	5,942	0.10%
2020/07/09	0	0.00	10	18.85	18.60	-10	5,945	-0.17%
2020/07/07	10	18.60	2.1	18.50	18.60	7.9	5,920	0.13%
2020/07/06	0	0.00	25	18.52	18.55	-25	5,935	-0.42%
2020/07/03	10	18.05	1	18.05	18.00	9	5,996	0.15%
2020/07/01	0	0.00	2	17.85	17.80	-2	6,100	-0.03%
2020/06/30	2	17.65	0	0.00	17.65	2	6,247	0.03%
2020/06/29	2	17.65	0	0.00	17.65	2	6,280	0.03%
2020/06/24	3	17.87	5	17.98	17.90	-2	6,292	-0.03%
2020/06/23	4	17.51	2	17.70	17.65	2	6,292	0.03%
2020/06/22	0	0.00	11	17.65	17.60	-11	6,337	-0.17%
2020/06/19	0	0.00	1	17.50	17.40	-1	6,371	-0.02%
2020/06/16	5	17.50	2	17.50	17.50	3	6,477	0.05%
2020/06/12	3	17.08	1	17.20	17.35	2	6,710	0.03%
2020/06/11	14	17.80	5	17.50	17.40	9	6,715	0.13%
2020/06/10	6	18.08	14	18.27	18.05	-8	6,679	-0.12%
2020/06/09	3	17.75	2	17.75	17.70	1	6,669	0.01%
2020/06/08	0	0.00	5	17.68	17.75	-5	6,723	-0.07%
2020/06/05	0	0.00	1	17.40	17.35	-1	6,654	-0.02%
2020/06/04	6	17.26	3	17.43	17.30	3	6,701	0.04%
2020/06/03	1	17.20	7	17.11	17.20	-6	6,726	-0.09%
2020/06/02	0	0.00	1	16.85	16.85	-1	6,604	-0.02%
2020/05/29	2	16.60	0	0.00	16.60	2	6,587	0.03%
2020/05/28	0	0.00	204	16.80	16.65	-204	6,605	-3.09%	大賣/鉅額交易
2020/05/25	0	0.00	2	16.65	16.65	-2	6,765	-0.03%
2020/05/22	6	16.62	0	0.00	16.50	6	6,793	0.09%
2020/05/21	0	0.00	1	16.90	16.85	-1	6,809	-0.01%
2020/05/20	3	16.75	2	16.68	16.80	1	6,766	0.01%
2020/05/19	0	0.00	7	16.41	16.45	-7	6,704	-0.10%
2020/05/13	3	16.53	3	16.65	16.70	0	6,553	0.00%
2020/05/12	1	16.55	1	16.65	16.70	0	6,518	0.00%
2020/05/08	205	16.70	0	0.00	16.60	205	6,413	3.20%	大買/鉅額交易
2020/05/07	0	0.00	4	17.13	17.05	-4	6,207	-0.06%
2020/05/06	15	16.89	0	0.00	16.80	15	6,148	0.24%
2020/05/05	1	17.15	6	17.06	17.15	-5	6,083	-0.08%
2020/05/04	8	16.66	0	0.00	16.65	8	5,930	0.13%
2020/04/30	0	0.00	2	17.00	16.95	-2	5,868	-0.03%
2020/04/27	0	0.00	6	16.18	16.30	-6	5,954	-0.10%
2020/04/23	1	15.80	4	15.94	16.05	-3	5,906	-0.05%
2020/04/21	1	16.05	0	0.00	15.70	1	5,827	0.02%
2020/04/20	4	16.30	0	0.00	16.30	4	5,794	0.07%
2020/04/17	10	16.49	3	16.68	16.35	7	5,771	0.12%
2020/04/16	4	16.53	0	0.00	16.50	4	5,703	0.07%
2020/04/15	0	0.00	2	16.80	16.75	-2	5,658	-0.04%
2020/04/14	0	0.00	1	16.40	16.50	-1	5,599	-0.02%
2020/04/09	0	0.00	1	16.05	16.10	-1	5,586	-0.02%
2020/04/08	2	16.08	17	16.11	16.10	-15	5,506	-0.27%
2020/04/01	1	15.25	0	0.00	15.45	1	5,270	0.02%
2020/03/30	1	14.80	1	15.05	15.10	0	5,263	0.00%
2020/03/27	0	0.00	1	15.25	15.10	-1	5,654	-0.02%
2020/03/26	1	14.80	1	14.85	14.85	0	5,954	0.00%
2020/03/25	2	14.95	0	0.00	14.90	2	6,268	0.03%
2020/03/23	2	13.75	8.1	13.50	13.85	-6.1	6,358	-0.10%
2020/03/20	0	0.00	1	13.85	14.25	-1	6,392	-0.02%
2020/03/19	3	13.98	62	13.62	13.50	-59	6,331	-0.93%
2020/03/18	0	0.00	6	15.20	14.95	-6	6,188	-0.10%
2020/03/17	1	15.40	1	15.65	15.30	0	6,267	0.00%
2020/03/13	12	15.79	2	16.10	16.00	10	6,253	0.16%
2020/03/12	0.1	17.10	32	17.20	17.10	-31.9	6,174	-0.52%
2020/03/09	1.1	18.34	0	0.00	18.15	1.1	6,020	0.02%
2020/03/06	9	18.80	0	0.00	18.80	9	5,927	0.15%
2020/03/03	0	0.00	3	18.90	18.85	-3	6,021	-0.05%
2020/03/02	1	18.45	1	18.55	18.40	0	6,040	0.00%
2020/02/27	3.1	18.98	0	0.00	18.75	3.1	6,019	0.05%
2020/02/26	1.1	19.25	1	19.25	19.25	0.1	5,927	0.00%
2020/02/25	1	19.35	1	19.45	19.35	0	5,904	0.00%
2020/02/24	2	19.63	3	19.60	19.55	-1	5,909	-0.02%
2020/02/20	0	0.00	1	20.00	19.90	-1	5,884	-0.02%
2020/02/19	2	19.85	0	0.00	19.85	2	5,881	0.03%
2020/02/18	2	19.93	1	19.95	19.85	1	5,903	0.02%
2020/02/17	2	19.98	0	0.00	19.95	2	5,946	0.03%
2020/02/13	0	0.00	1	20.20	20.10	-1	6,042	-0.02%
2020/02/12	1	20.00	1	20.10	20.10	0	6,196	0.00%
2020/02/10	4	19.89	2	20.03	20.00	2	6,305	0.03%
2020/02/07	2	20.00	0	0.00	20.05	2	6,399	0.03%
2020/02/06	0	0.00	2	20.25	20.20	-2	6,417	-0.03%
2020/02/05	3	19.90	3	20.07	20.05	0	6,458	0.00%
2020/02/04	0	0.00	5	20.06	20.05	-5	6,526	-0.08%
2020/02/03	2	19.75	2	19.80	19.80	0	6,589	0.00%
2020/01/31	0.2	20.20	2	20.15	20.20	-1.8	6,832	-0.03%
2020/01/30	12	20.03	121	20.05	19.75	-109	6,841	-1.59%	大賣/鉅額交易
2020/01/20	0	0.00	4	21.56	21.55	-4	6,660	-0.06%
2020/01/17	3	21.45	12	21.48	21.50	-9	6,722	-0.13%
2020/01/15	8	21.30	1	21.50	21.25	7	6,894	0.10%
2020/01/14	0	0.00	1	21.45	21.45	-1	7,103	-0.01%
2020/01/09	0	0.00	4	20.94	20.90	-4	7,312	-0.05%
2020/01/03	3	21.18	0	0.00	21.15	3	7,519	0.04%
2020/01/02	10	21.30	0	0.00	21.30	10	7,574	0.13%
2019/12/31	11	21.25	0	0.00	21.30	11	7,672	0.14%
2019/12/30	3	21.25	0	0.00	21.20	3	7,839	0.04%
2019/12/27	16	21.35	0	0.00	21.35	16	7,843	0.20%
2019/12/26	4	21.40	13	21.54	21.40	-9	7,958	-0.11%
2019/12/25	17	21.65	6	21.57	21.65	11	8,196	0.13%
2019/12/24	3.1	21.18	25	21.24	21.45	-21.9	8,159	-0.27%
2019/12/23	5	20.85	5	21.13	20.85	0	8,026	0.00%
2019/12/20	15	20.80	16	21.20	20.80	-1	7,671	-0.01%
2019/12/19	3	20.93	0	0.00	20.80	3	7,354	0.04%
2019/12/18	4	21.00	6	20.98	21.00	-2	7,373	-0.03%
2019/12/17	6	21.10	0	0.00	21.10	6	7,370	0.08%
2019/12/16	14	21.21	2	21.28	21.15	12	7,328	0.16%
2019/12/12	2	21.00	0	0.00	21.10	2	7,341	0.03%
2019/12/11	10	21.26	0	0.00	21.20	10	7,241	0.14%
2019/12/10	1	21.30	1	21.50	21.40	0	7,221	0.00%
2019/12/09	13	21.56	100	21.50	21.35	-87	7,202	-1.21%
2019/12/06	2	21.75	0	0.00	21.70	2	7,219	0.03%
2019/12/05	3	21.85	0	0.00	21.75	3	7,309	0.04%
2019/12/03	0	0.00	2	21.95	21.90	-2	7,781	-0.03%
2019/12/02	2	21.85	0	0.00	21.65	2	8,280	0.02%
2019/11/29	12	22.17	1	22.20	22.10	11	8,292	0.13%
2019/11/28	1	22.20	13	22.44	22.30	-12	8,469	-0.14%
2019/11/27	4	22.28	0	0.00	22.30	4	8,679	0.05%
2019/11/22	0	0.00	1	22.20	22.25	-1	8,612	-0.01%
2019/11/21	15	22.25	14	22.25	22.15	1	8,599	0.01%
2019/11/20	8	22.30	0	0.00	22.40	8	8,563	0.09%
2019/11/15	94	22.53	0	0.00	22.25	94	8,560	1.10%
2019/11/12	0	0.00	0.2	22.70	22.80	-0.2	8,517	0.00%
2019/11/11	8	22.11	0.2	22.10	22.10	7.9	8,476	0.09%
2019/11/07	0	0.00	100	23.05	23.05	-100	8,316	-1.20%
2019/11/06	1	23.20	1	23.10	23.00	0	8,306	0.00%
2019/11/05	0	0.00	50	22.90	22.85	-50	8,183	-0.61%
2019/11/04	0	0.00	7	23.04	23.05	-7	8,160	-0.09%
2019/11/01	50	23.00	0	0.00	22.90	50	8,104	0.62%
2019/10/31	102	22.90	2	22.90	22.85	100	8,034	1.24%	大買/
2019/10/30	31	22.93	141	22.99	22.80	-110	7,919	-1.39%	大賣/鉅額交易
2019/10/28	30	22.38	0	0.00	22.50	30	7,559	0.40%
2019/10/25	73	22.63	47	22.41	22.40	26	7,571	0.34%
2019/10/24	0	0.00	8	22.71	22.65	-8	7,488	-0.11%
2019/10/23	0	0.00	11	22.76	22.75	-11	7,436	-0.15%
2019/10/22	50	22.65	171	22.70	22.60	-121	7,373	-1.64%	大賣/鉅額交易
2019/10/21	0	0.00	18	22.32	22.35	-18	7,249	-0.25%
2019/10/16	18	21.61	0	0.00	21.75	18	7,084	0.25%
2019/10/15	20	21.88	1	22.00	21.75	19	7,075	0.27%
2019/10/14	2	22.25	1	22.20	22.15	1	7,100	0.01%
2019/10/07	157	22.27	0	0.00	22.15	157	6,970	2.25%	大買/鉅額交易
2019/10/04	4	22.23	66	22.10	22.10	-62	6,860	-0.90%
2019/10/03	30	21.60	0	0.00	21.75	30	6,664	0.45%
2019/10/02	2	22.00	2	21.98	21.90	0	6,633	0.00%
2019/10/01	38	21.90	198	21.69	21.85	-160	6,492	-2.46%	大賣/鉅額交易
2019/09/27	0	0.00	2	21.25	21.15	-2	6,226	-0.03%
2019/09/26	170	21.65	182	21.93	21.50	-12	6,116	-0.20%	大買/大賣/
2019/09/25	60	21.20	1	21.20	21.30	59	5,841	1.01%
2019/09/23	112	21.26	10	21.40	21.40	102	5,758	1.77%	大買/鉅額交易
2019/09/20	1	20.95	0	0.00	21.10	1	5,663	0.02%
2019/09/18	0	0.00	1	21.10	21.05	-1	5,574	-0.02%
2019/09/17	178	20.90	178	21.03	21.15	0	5,555	0.00%	大買/大賣/
2019/09/09	0	0.00	40	21.55	21.40	-40	5,311	-0.75%
2019/09/06	40	21.39	0.2	21.25	21.35	39.9	5,345	0.75%
2019/09/05	4	21.39	0	0.00	21.20	4	5,352	0.07%
2019/09/04	0	0.00	7	21.28	21.50	-7	4,988	-0.14%
2019/09/02	10	20.10	0.2	20.45	20.55	9.9	4,536	0.22%
2019/08/30	1	19.75	78.2	20.14	20.05	-77.2	4,428	-1.74%
2019/08/29	7	19.04	2	19.30	19.40	5	4,205	0.12%
2019/08/28	0.2	19.00	4	19.05	19.10	-3.8	4,169	-0.09%
2019/08/26	10	19.23	0	0.00	19.20	10	4,195	0.24%
2019/08/23	62	19.35	0	0.00	19.50	62	4,190	1.48%
2019/08/22	0	0.00	80	19.60	19.40	-80	4,230	-1.89%
2019/08/20	1	19.45	3	19.40	19.35	-2	4,259	-0.05%
2019/08/19	80	19.25	0	0.00	19.40	80	4,257	1.88%
2019/08/16	0	0.00	6	19.08	19.15	-6	4,242	-0.14%
2019/08/15	5	19.10	0	0.00	19.00	5	4,202	0.12%
2019/08/14	8	19.45	0	0.00	19.15	8	4,182	0.19%
2019/08/12	3	19.25	3	19.20	19.10	0	4,137	0.00%
2019/08/06	10	18.75	1	18.80	18.85	9	4,152	0.22%
2019/07/30	4	19.35	0	0.00	19.30	4	4,260	0.09%
2019/07/29	2	19.40	0	0.00	19.40	2	4,272	0.05%
2019/07/24	11	19.55	6	19.55	19.50	5	4,188	0.12%
2019/07/23	18	20.25	0	0.00	20.25	18	4,147	0.43%
2019/07/19	5	20.40	0	0.00	20.35	5	3,992	0.13%
2019/07/18	12	20.45	5	20.45	20.35	7	3,976	0.18%
2019/07/17	4	20.80	4	20.65	20.60	0	3,934	0.00%
2019/07/16	9	20.59	0	0.00	20.65	9	3,862	0.23%
2019/07/05	5	20.30	0	0.00	20.30	5	3,749	0.13%
2019/07/03	3	19.97	0	0.00	19.90	3	3,740	0.08%
2019/06/20	0	0.00	2	20.35	20.35	-2	3,907	-0.05%
2019/06/19	0	0.00	20	20.40	20.20	-20	4,102	-0.49%
2019/06/18	5	20.10	0	0.00	20.20	5	4,086	0.12%
2019/06/17	12	20.26	10	20.45	20.10	2	4,090	0.05%
2019/06/14	4	20.35	1.2	20.47	20.35	2.9	4,075	0.07%
2019/06/13	0	0.00	15	20.20	20.20	-15	4,016	-0.37%
2019/06/12	0	0.00	2	19.90	19.95	-2	3,970	-0.05%
2019/06/11	0	0.00	20	19.93	19.85	-20	3,966	-0.50%
2019/06/10	2	19.63	0	0.00	19.65	2	3,847	0.05%
2019/06/04	2	19.20	0	0.00	19.10	2	3,743	0.05%
2019/05/31	19	19.29	1	19.35	19.35	18	3,793	0.47%
2019/05/30	1	19.25	0	0.00	19.25	1	3,777	0.03%
2019/05/29	1	19.20	0	0.00	19.25	1	3,795	0.03%
2019/05/28	10	18.80	3	19.00	18.80	7	3,781	0.19%
2019/05/23	0	0.00	5	18.80	18.85	-5	3,776	-0.13%
2019/05/20	1	19.00	3	18.87	18.90	-2	3,846	-0.05%
2019/05/17	0	0.00	1	18.85	18.70	-1	3,836	-0.03%
2019/05/15	2	18.60	0	0.00	18.60	2	3,886	0.05%
2019/05/14	2.1	18.63	0	0.00	18.65	2.1	3,869	0.05%
2019/05/13	1	18.95	0	0.00	18.90	1	3,849	0.03%
2019/05/10	3	19.15	0	0.00	19.25	3	3,860	0.08%
2019/05/09	22	19.30	4	19.45	19.25	18	3,880	0.46%
2019/05/08	1	18.95	0	0.00	19.00	1	3,790	0.03%
2019/05/06	3.2	19.34	0	0.00	19.05	3.2	3,768	0.08%
2019/05/03	0.2	19.50	0	0.00	19.55	0.2	3,734	0.00%
2019/04/29	1	19.50	2	19.50	19.50	-1	3,766	-0.03%
2019/04/23	3.2	19.65	3	19.75	19.75	0.2	3,787	0.00%
2019/04/18	1	19.60	0	0.00	19.60	1	3,792	0.03%
2019/04/16	2	19.60	0	0.00	19.70	2	3,777	0.05%
2019/04/10	10	19.90	0	0.00	19.85	10	3,903	0.26%
2019/04/09	0	0.00	3	19.95	19.90	-3	3,886	-0.08%
2019/04/08	3	20.03	0	0.00	19.90	3	3,890	0.08%
2019/04/02	0	0.00	3	19.70	19.60	-3	3,911	-0.08%
2019/04/01	10	19.65	0	0.00	19.60	10	3,929	0.25%
2019/03/29	3	19.55	0	0.00	19.75	3	3,858	0.08%
2019/03/28	10	19.62	0	0.00	19.55	10	3,862	0.26%
2019/03/27	0	0.00	1	19.85	19.85	-1	3,834	-0.03%
2019/03/26	2	19.95	0	0.00	19.75	2	3,821	0.05%
2019/03/25	9	19.89	2	19.85	19.80	7	3,809	0.18%
2019/03/19	0	0.00	6	20.48	20.50	-6	3,628	-0.17%
2019/03/14	0	0.00	5	20.05	19.95	-5	3,587	-0.14%
2019/03/12	0	0.00	12	20.00	19.95	-12	3,593	-0.33%
2019/03/11	1	20.00	3	20.05	19.90	-2	3,625	-0.06%
2019/03/07	8	19.92	0	0.00	19.85	8	3,679	0.22%
2019/03/06	0.2	20.00	5	20.10	20.15	-4.8	3,658	-0.13%
2019/03/04	5	19.90	0	0.00	19.85	5	3,617	0.14%
2019/02/21	0	0.00	1	19.85	19.85	-1	3,450	-0.03%
2019/02/18	6	19.70	0	0.00	19.80	6	3,380	0.18%
2019/02/15	67	19.85	66	19.90	19.70	1	3,372	0.03%
2019/02/13	0	0.00	3	19.55	19.60	-3	3,295	-0.09%
2019/02/12	3	19.30	0	0.00	19.40	3	3,293	0.09%
2019/01/22	3	19.95	0	0.00	19.90	3	3,246	0.09%
2019/01/21	0	0.00	5	19.95	20.10	-5	3,259	-0.15%
2019/01/18	3	19.85	0	0.00	19.85	3	3,245	0.09%
2019/01/09	4	20.05	0	0.00	20.00	4	3,411	0.12%
2019/01/07	1	20.40	0	0.00	20.15	1	3,431	0.03%
2019/01/04	2	20.05	0	0.00	20.25	2	3,409	0.06%
2018/12/25	1	19.50	2	19.70	19.95	-1	3,456	-0.03%
2018/12/24	1	19.35	0.2	19.75	19.85	0.8	3,429	0.02%
2018/12/20	1	19.50	0	0.00	19.20	1	3,386	0.03%
2018/12/17	3	19.50	0	0.00	19.40	3	3,375	0.09%
2018/12/12	0.2	19.50	0	0.00	19.55	0.2	3,338	0.00%
2018/12/11	1	19.60	0	0.00	19.55	1	3,311	0.03%
2018/11/28	1	18.80	0	0.00	18.85	1	3,292	0.03%
2018/11/16	0	0.00	6	18.50	18.50	-6	3,452	-0.17%
2018/11/15	6	18.33	0	0.00	18.40	6	3,472	0.17%
2018/11/08	20	18.60	20	18.65	18.75	0	3,670	0.00%
2018/10/29	0	0.00	3	17.20	17.15	-3	4,210	-0.07%
2018/10/25	0	0.00	1	17.30	17.35	-1	5,222	-0.02%
2018/10/24	0	0.00	0.3	17.75	17.75	-0.3	5,384	-0.01%
2018/10/22	0	0.00	10	18.00	18.00	-10	5,463	-0.18%
2018/10/18	0.2	18.30	0	0.00	18.30	0.2	5,625	0.00%
2018/09/27	0	0.00	4	19.95	19.95	-4	6,225	-0.06%
2018/09/20	0	0.00	35	20.02	19.95	-35	6,383	-0.55%
2018/09/18	0	0.00	5	20.05	19.95	-5	6,481	-0.08%
2018/09/13	3	19.85	3	20.00	19.90	0	6,749	0.00%
2018/09/07	0	0.00	3	20.15	20.20	-3	6,831	-0.04%
2018/08/30	3	20.85	0	0.00	20.85	3	7,708	0.04%
2018/08/17	2	20.70	0	0.00	20.50	2	8,048	0.02%
2018/08/10	15	21.30	5	21.15	21.15	10	7,936	0.13%
2018/08/09	15	21.45	0	0.00	21.45	15	7,860	0.19%
2018/08/08	0	0.00	3	21.80	21.70	-3	7,842	-0.04%
2018/08/07	1	21.95	0	0.00	21.95	1	7,816	0.01%
2018/08/03	0	0.00	2	21.80	21.70	-2	7,859	-0.03%
2018/08/02	5	22.00	0	0.00	21.70	5	7,861	0.06%
2018/08/01	3	22.95	0	0.00	23.30	3	7,523	0.04%
2018/07/31	0	0.00	1	22.85	22.80	-1	7,009	-0.01%
2018/07/17	1	22.30	7	22.14	22.10	-6	10,867	-0.06%
2018/07/16	1	22.10	0	0.00	22.10	1	10,931	0.01%
2018/07/13	5	22.05	0	0.00	22.15	5	11,022	0.05%
2018/07/12	4	22.18	1	21.75	22.15	3	11,147	0.03%
2018/07/09	2	21.75	11	21.57	21.55	-9	11,088	-0.08%
2018/07/06	5	21.35	5	21.30	21.30	0	11,030	0.00%
2018/07/04	10	21.23	10	21.23	21.30	0	11,188	0.00%
2018/07/03	10	21.40	10	21.38	21.15	0	11,240	0.00%
2018/07/02	0	0.00	5	21.40	21.35	-5	11,259	-0.04%
2018/06/29	0	0.00	5	21.55	21.50	-5	11,297	-0.04%
2018/06/27	10	21.45	0	0.00	21.40	10	11,448	0.09%
2018/06/26	0	0.00	5	21.38	21.40	-5	11,409	-0.04%
2018/06/25	23	21.20	0	0.00	21.05	23	11,419	0.20%
2018/06/22	2	21.60	8	21.42	21.40	-6	11,490	-0.05%
2018/06/20	5	21.35	0	0.00	21.30	5	11,510	0.04%
2018/06/19	0	0.00	5	21.30	21.50	-5	11,543	-0.04%
2018/06/14	15	21.50	25	21.32	21.30	-10	11,523	-0.09%
2018/06/13	0	0.00	1	21.85	21.60	-1	11,557	-0.01%
2018/06/11	1	22.10	5	21.90	21.80	-4	11,551	-0.03%
2018/06/08	1	22.40	15	22.45	21.95	-14	11,597	-0.12%
2018/06/07	0	0.00	10	21.93	22.15	-10	11,345	-0.09%
2018/06/06	5	21.40	5	21.39	21.45	0	11,122	0.00%
2018/06/05	0	0.00	2	21.40	21.30	-2	11,208	-0.02%
2018/06/04	2	21.45	1	21.55	21.40	1	11,551	0.01%
2018/06/01	0.1	21.20	0	0.00	21.35	0.1	11,469	0.00%
2018/05/31	10	20.90	11	20.95	21.20	-1	11,404	-0.01%
2018/05/30	0	0.00	2	20.80	20.75	-2	11,340	-0.02%
2018/05/29	0	0.00	10	21.05	21.00	-10	11,315	-0.09%
2018/05/28	20	20.88	20	20.98	20.95	0	11,309	0.00%
2018/05/25	1	20.85	0	0.00	20.80	1	11,282	0.01%
2018/05/23	0	0.00	4	20.88	20.85	-4	11,275	-0.04%
2018/05/22	10	20.95	0	0.00	20.85	10	11,283	0.09%
2018/05/21	1	21.25	11	21.21	21.05	-10	11,303	-0.09%
2018/05/18	12	21.00	10	21.05	20.85	2	11,247	0.02%
2018/05/17	0	0.00	13	20.75	20.75	-13	11,196	-0.12%
2018/05/16	20	20.70	2	20.70	20.65	18	11,206	0.16%
2018/05/15	0	0.00	1	20.80	20.70	-1	11,224	-0.01%
2018/05/14	0	0.00	7	20.56	20.55	-7	11,448	-0.06%
2018/05/11	7	20.59	5	20.71	20.55	2	11,458	0.02%
2018/05/10	12	20.67	1	20.70	20.65	11	11,392	0.10%
2018/05/09	1	20.60	1	20.70	20.60	0	11,322	0.00%
2018/05/07	1	20.30	20	20.30	20.20	-19	11,311	-0.17%
2018/05/04	2	20.15	4	20.20	20.15	-2	11,331	-0.02%
2018/05/03	0	0.00	3	20.28	20.10	-3	11,354	-0.03%
2018/05/02	13	20.33	5	20.28	20.30	8	11,346	0.07%
2018/04/30	11	20.10	13	20.37	20.45	-2	11,335	-0.02%
2018/04/27	68	19.79	0	0.00	19.75	68	11,229	0.61%
2018/04/26	2	21.40	0	0.00	20.90	2	8,312	0.02%
2018/04/25	5	21.16	0	0.00	21.20	5	8,205	0.06%
2018/04/23	2	22.55	0	0.00	22.25	2	7,778	0.03%
2018/04/20	0	0.00	5	21.68	21.80	-5	7,240	-0.07%
2018/04/19	0	0.00	2	21.70	21.55	-2	7,136	-0.03%
2018/04/18	7	21.54	9	21.32	21.60	-2	7,065	-0.03%
2018/04/17	12	21.03	18	21.00	21.00	-6	6,875	-0.09%
2018/04/16	10	21.05	0	0.00	20.95	10	6,880	0.15%
2018/04/13	5	21.07	0	0.00	21.05	5	6,886	0.07%
2018/04/12	0	0.00	2	21.25	21.20	-2	6,899	-0.03%
2018/04/11	8	21.42	0	0.00	21.25	8	6,949	0.12%
2018/04/10	0	0.00	2	21.70	21.55	-2	6,892	-0.03%
2018/04/09	0	21.55	2	21.65	21.60	-2	6,833	-0.03%
2018/04/03	2	21.60	2	21.55	21.55	0	6,787	0.00%
2018/04/02	23	22.02	2	21.85	21.80	21	6,768	0.31%
2018/03/31	23	21.98	19	22.04	22.00	4	6,726	0.06%
2018/03/30	0	0.00	31	21.75	21.80	-31	6,586	-0.47%
2018/03/29	3	21.60	2	21.60	21.60	1	6,540	0.02%
2018/03/28	23	21.69	0	0.00	21.55	23	6,540	0.35%
2018/03/26	0	0.00	20	21.30	21.25	-20	6,364	-0.31%
2018/03/19	7	21.66	7	21.70	21.55	0	6,980	0.00%
2018/03/09	0	0.00	1	21.45	21.60	-1	6,940	-0.01%
2018/03/08	1	21.30	21	21.60	21.65	-20	6,837	-0.29%
2018/02/09	0	0.00	3	19.60	19.85	-3	7,846	-0.04%
2018/02/05	0	0.00	1	20.90	20.90	-1	7,766	-0.01%
2018/01/24	1	21.55	3	21.63	21.50	-2	8,228	-0.02%
2018/01/23	0	0.00	1	21.70	21.60	-1	8,228	-0.01%
2018/01/22	2	21.75	0	0.00	21.75	2	8,225	0.02%
2018/01/19	2	21.50	2	21.30	21.20	0	8,068	0.00%
2018/01/17	5	21.35	0	0.00	21.35	5	8,248	0.06%
2018/01/12	0	0.00	2	21.15	21.10	-2	8,659	-0.02%
2018/01/11	2	21.00	0	0.00	21.05	2	8,619	0.02%
2018/01/10	10	21.00	0	0.00	20.90	10	8,682	0.12%
2018/01/08	0	0.00	17	21.54	21.30	-17	8,784	-0.19%
2018/01/05	0	0.00	2	21.50	21.30	-2	8,811	-0.02%