佳世達 (2352)-玉山-南京東路券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
37.75
漲跌
▲0.75
漲幅
+2.03%
成交量
3,164張
產業
上市電腦週邊類股
1131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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	0.1	37.59	37.75	-0.1	4,146	0.00%
2024/12/02	2	37.00	0	0.00	37.00	2	4,229	0.05%
2024/11/28	0	0.00	2.2	36.70	36.85	-2.2	4,639	-0.05%
2024/11/27	4	37.70	2	37.45	37.25	2	4,638	0.04%
2024/11/26	0	0.00	3	38.15	37.80	-3	4,636	-0.06%
2024/11/25	2	37.75	1	37.55	37.80	1	4,592	0.02%
2024/11/22	0	0.00	2	37.50	37.25	-2	4,602	-0.04%
2024/11/20	5	37.10	2	36.90	36.90	3	4,615	0.06%
2024/11/18	5	36.45	5	36.15	36.40	0	4,732	0.00%
2024/11/14	2	36.10	1	36.10	36.15	1	4,913	0.02%
2024/11/13	2	36.45	2	36.45	36.45	0	5,161	0.00%
2024/11/11	3	36.90	0	0.00	36.80	3	5,297	0.06%
2024/11/08	0.1	37.80	4	37.56	37.15	-3.9	5,321	-0.07%
2024/11/07	0	0.00	2	37.68	37.85	-2	5,365	-0.04%
2024/11/06	0	0.00	1	37.00	37.00	-1	5,352	-0.02%
2024/11/01	0	0.00	4	36.19	36.45	-4	5,885	-0.07%
2024/10/30	5	36.10	0	0.00	36.00	5	5,968	0.08%
2024/10/29	1.1	35.68	0	0.00	36.05	1.1	6,024	0.02%
2024/10/28	0.4	36.60	3	36.45	36.80	-2.6	6,041	-0.04%
2024/10/25	2	36.93	0.4	37.20	36.90	1.6	6,111	0.03%
2024/10/24	0.1	37.45	0	0.00	37.20	0.1	6,150	0.00%
2024/10/23	1.4	37.55	6	37.75	37.50	-4.6	6,352	-0.07%
2024/10/22	1.1	38.56	1.5	38.48	38.70	-0.4	6,359	-0.01%
2024/10/21	5.1	38.60	2	38.50	38.65	3.1	6,589	0.05%
2024/10/18	3.2	38.67	10	38.45	38.40	-6.8	6,744	-0.10%
2024/10/17	0	0.00	0	38.10	38.25	0	6,920	0.00%
2024/10/16	0	37.50	0	0.00	37.45	0	6,946	0.00%
2024/10/15	0.1	37.75	0.1	37.70	37.85	0	7,059	0.00%
2024/10/14	0	0.00	10.1	37.40	37.60	-10.1	7,118	-0.14%
2024/10/08	1	37.50	0	0.00	37.65	1	7,263	0.01%
2024/10/07	0	0.00	1	37.60	37.75	-1	7,468	-0.01%
2024/10/04	0	0.00	1	37.35	37.40	-1	7,797	-0.01%
2024/10/01	0	0.00	6	37.33	37.50	-6	8,075	-0.07%
2024/09/30	2	37.63	1	37.80	37.50	1	8,374	0.01%
2024/09/27	1	37.65	0	0.00	37.95	1	8,653	0.01%
2024/09/26	0.4	37.60	0	0.00	37.45	0.4	8,969	0.00%
2024/09/25	2	37.70	0	0.00	37.55	2	9,567	0.02%
2024/09/20	0	0.00	0.1	37.45	37.15	-0.1	10,402	0.00%
2024/09/19	0	0.00	1.1	37.09	37.40	-1.1	10,877	-0.01%
2024/09/16	0	0.00	1	37.25	37.10	-1	11,042	-0.01%
2024/09/13	0.1	36.70	5.3	36.69	36.90	-5.2	11,221	-0.05%
2024/09/12	1	36.20	1.4	36.18	36.20	-0.4	11,234	0.00%
2024/09/10	0.1	35.85	0	0.00	35.95	0.1	11,387	0.00%
2024/09/06	0	0.00	3.1	36.14	36.15	-3.1	11,521	-0.03%
2024/09/05	2	35.80	0	0.00	35.70	2	11,583	0.02%
2024/09/04	5	36.05	2	36.25	36.05	3	11,591	0.03%
2024/09/03	5.2	37.08	0	0.00	36.85	5.2	11,595	0.04%
2024/09/02	7	37.56	5	37.70	37.35	2	11,573	0.02%
2024/08/30	0	0.00	4	35.61	35.85	-4	11,360	-0.04%
2024/08/29	0	0.00	1	35.55	35.65	-1	11,403	-0.01%
2024/08/28	0.2	35.56	0.1	35.50	35.60	0.2	11,576	0.00%
2024/08/27	4	35.69	0	0.00	35.80	4	11,774	0.03%
2024/08/26	0	0.00	0.5	35.60	35.55	-0.5	11,912	0.00%
2024/08/23	0.1	34.90	0.3	35.10	35.30	-0.2	12,150	0.00%
2024/08/22	5	35.20	0	0.00	35.10	5	12,233	0.04%
2024/08/20	4	35.48	0	0.00	35.10	4	12,793	0.03%
2024/08/19	0	0.00	1	35.05	35.80	-1	12,982	-0.01%
2024/08/16	1	34.70	1	34.80	34.80	0	13,221	0.00%
2024/08/15	10	35.21	0	0.00	34.75	10	13,310	0.08%
2024/08/14	1.4	34.11	1	33.89	34.30	0.4	13,521	0.00%
2024/08/13	2	33.13	0	0.00	33.15	2	13,685	0.01%
2024/08/12	0.1	33.00	0	0.00	33.30	0.1	13,928	0.00%
2024/08/09	6	32.82	2	32.88	32.60	4	14,002	0.03%
2024/08/08	0	32.20	5	32.25	32.70	-5	13,979	-0.04%
2024/08/07	8.8	32.08	15	32.17	32.50	-6.2	13,982	-0.04%
2024/08/06	1	30.95	4.1	30.31	31.05	-3.1	14,054	-0.02%
2024/08/05	12.1	31.37	15	31.06	30.95	-2.9	13,952	-0.02%
2024/08/02	9.5	34.82	0	0.00	34.35	9.5	13,846	0.07%
2024/08/01	0	0.00	1.1	35.66	35.95	-1.1	13,916	-0.01%
2024/07/31	1.1	35.10	0	0.00	34.90	1.1	14,049	0.01%
2024/07/30	1.1	34.31	0	0.00	34.75	1.1	14,138	0.01%
2024/07/29	2.1	35.42	0	0.00	35.00	2.1	14,135	0.01%
2024/07/26	6.8	34.88	0	0.00	34.80	6.8	14,096	0.05%
2024/07/23	12.1	37.85	0	0.00	37.80	12.1	13,918	0.09%
2024/07/22	4.6	37.77	0	0.00	37.65	4.6	13,886	0.03%
2024/07/19	4	38.85	0	0.00	38.65	4	13,679	0.03%
2024/07/18	6	39.14	12	38.89	39.20	-6	13,560	-0.04%
2024/07/17	3.2	39.09	0	0.00	38.95	3.2	13,321	0.02%
2024/07/16	6.1	39.15	2	39.10	39.05	4.1	13,326	0.03%
2024/07/15	3	38.80	0	0.00	38.50	3	13,367	0.02%
2024/07/12	1	38.50	6	38.68	38.70	-5	13,370	-0.04%
2024/07/11	7	38.09	1	38.05	38.55	6	13,451	0.04%
2024/07/10	0	38.30	16	38.23	38.05	-16	13,579	-0.12%
2024/07/09	3.5	38.42	7	38.70	38.25	-3.5	13,634	-0.03%
2024/07/08	6	39.26	6	39.33	38.75	0	13,564	0.00%
2024/07/05	3	38.92	3.1	39.00	39.15	-0.1	13,247	0.00%
2024/07/04	8	38.94	8	39.01	39.20	0	12,994	0.00%
2024/07/03	4	38.91	7.1	39.16	38.90	-3.1	12,746	-0.02%
2024/07/02	4	38.75	10	38.80	39.15	-6	12,536	-0.05%
2024/07/01	18.1	38.78	0	38.75	38.90	18.1	12,231	0.15%
2024/06/28	8	38.09	0	0.00	38.40	8	11,736	0.07%
2024/06/27	6	38.48	4	38.50	38.25	2	11,437	0.02%
2024/06/26	17.3	39.07	0.2	39.15	39.00	17.1	11,797	0.14%
2024/06/25	22.2	39.06	29	39.55	39.75	-6.8	11,810	-0.06%
2024/06/24	6	38.34	10	38.35	38.35	-4	11,467	-0.03%
2024/06/21	4	38.50	0.7	38.50	38.40	3.3	11,611	0.03%
2024/06/20	13	38.41	9	38.58	38.35	4	11,785	0.03%
2024/06/19	1	37.90	1	37.90	37.85	0	11,926	0.00%
2024/06/18	12	37.89	3	37.92	37.95	9	12,147	0.07%
2024/06/17	3	38.20	0	0.00	37.90	3	12,587	0.02%
2024/06/14	14	38.11	2.3	37.93	37.85	11.7	13,006	0.09%
2024/06/13	7	37.92	5	37.90	37.90	2	13,237	0.02%
2024/06/12	7	37.99	1	37.85	37.90	6	13,411	0.04%
2024/06/11	6.7	38.27	0	0.00	38.10	6.7	13,467	0.05%
2024/06/07	7.1	38.77	0	0.00	38.80	7.1	13,584	0.05%
2024/06/06	5	39.18	0	0.00	39.20	5	13,774	0.04%
2024/06/05	7.2	39.73	15	39.45	39.40	-7.8	13,835	-0.06%
2024/06/04	0	39.95	0	0.00	40.05	0	13,897	0.00%
2024/06/03	3	40.38	1	40.50	40.25	2	14,064	0.01%
2024/05/31	10	40.05	0	0.00	39.65	10	14,240	0.07%
2024/05/30	4.5	40.30	1	40.30	40.35	3.5	14,088	0.02%
2024/05/29	15.5	41.02	15	40.82	40.80	0.5	13,999	0.00%
2024/05/28	1.1	40.15	1	40.45	40.25	0.1	13,766	0.00%
2024/05/27	36	40.51	3	40.30	40.00	33	13,725	0.24%
2024/05/24	4	39.55	0	0.00	39.60	4	13,345	0.03%
2024/05/23	10	39.69	0	0.00	39.40	10	13,214	0.08%
2024/05/22	8.1	40.04	0	0.00	40.20	8.1	12,983	0.06%
2024/05/21	15	39.30	2	39.20	39.90	13	12,769	0.10%
2024/05/20	13.1	38.47	17	38.39	38.95	-3.9	12,733	-0.03%
2024/05/17	11.5	38.86	0	0.00	38.70	11.5	12,342	0.09%
2024/05/16	4	39.04	5	39.18	39.10	-1	12,161	-0.01%
2024/05/15	1.8	39.74	2	39.90	39.25	-0.2	12,262	0.00%
2024/05/14	3	40.02	1	39.90	39.90	2	12,357	0.02%
2024/05/13	0	0.00	13	40.39	40.20	-13	12,378	-0.11%
2024/05/10	5	40.11	1	40.45	40.40	4	12,507	0.03%
2024/05/09	1	39.95	0	0.00	40.00	1	12,404	0.01%
2024/05/08	4.4	39.65	0	0.00	39.60	4.4	12,444	0.04%
2024/05/07	2	39.80	1	40.10	40.40	1	12,360	0.01%
2024/05/06	10.2	40.21	7.5	40.60	40.30	2.7	12,394	0.02%
2024/05/03	1	41.45	17	42.19	41.25	-16	12,220	-0.13%
2024/05/02	2	41.28	3	42.00	41.40	-1	12,107	-0.01%
2024/04/30	4	41.53	0	0.00	41.40	4	12,062	0.03%
2024/04/29	0.2	41.80	4	41.73	41.90	-3.8	12,098	-0.03%
2024/04/26	10	41.50	0	0.00	41.60	10	12,303	0.08%
2024/04/25	3	41.52	2	41.35	41.35	1	12,331	0.01%
2024/04/24	0	0.00	9	41.76	41.80	-9	12,374	-0.07%
2024/04/23	1	41.40	0	0.00	41.55	1	12,446	0.01%
2024/04/22	1	41.10	10	41.24	41.10	-9	12,461	-0.07%
2024/04/19	10	40.25	3	40.82	40.50	7	12,394	0.06%
2024/04/18	2	40.98	2	41.20	41.05	0	12,211	0.00%
2024/04/17	2	40.95	6	41.18	41.20	-4	12,172	-0.03%
2024/04/16	6.6	41.13	0	0.00	40.70	6.6	12,247	0.05%
2024/04/15	3.2	42.01	0	0.00	42.10	3.2	12,390	0.03%
2024/04/12	5.6	42.56	0	0.00	42.40	5.6	12,451	0.05%
2024/04/11	2	42.90	0	0.00	43.05	2	12,671	0.02%
2024/04/09	4	43.09	1	43.10	43.05	3	13,384	0.02%
2024/04/08	1.1	43.10	12	43.35	43.40	-10.9	13,817	-0.08%
2024/04/03	2	43.05	1.1	43.11	43.25	1	14,777	0.01%
2024/04/02	3.1	43.17	1	43.20	43.10	2.1	14,836	0.01%
2024/04/01	7.5	43.75	2	43.70	43.55	5.5	14,853	0.04%
2024/03/29	8	44.55	6	44.08	44.65	2	14,720	0.01%
2024/03/28	0.5	44.85	1	44.85	44.85	-0.5	14,275	0.00%
2024/03/27	0	0.00	0.6	44.60	44.75	-0.6	14,148	0.00%
2024/03/26	7.1	44.02	1	44.05	44.05	6.1	14,105	0.04%
2024/03/25	6	44.39	1	44.25	44.45	5	14,035	0.04%
2024/03/22	6	44.04	15	44.20	44.45	-9	13,992	-0.06%
2024/03/21	1	43.50	0.2	44.00	44.05	0.8	13,803	0.01%
2024/03/20	8.1	43.90	5	44.76	43.25	3.1	13,642	0.02%
2024/03/19	10.1	43.50	3	43.90	43.70	7.1	13,258	0.05%
2024/03/18	2.2	42.03	17.2	42.43	42.55	-15	12,854	-0.12%
2024/03/15	5.6	43.24	5	42.93	42.55	0.6	12,639	0.00%
2024/03/14	3.3	43.62	0	0.00	43.70	3.3	12,350	0.03%
2024/03/13	7	43.99	11	44.19	43.80	-4	12,226	-0.03%
2024/03/12	3.2	43.70	1	44.15	44.40	2.2	12,024	0.02%
2024/03/11	13	43.29	0	0.00	43.25	13	11,753	0.11%
2024/03/08	10.3	44.12	0.4	44.10	43.70	9.9	11,681	0.08%
2024/03/07	4.5	44.51	9	44.45	44.55	-4.5	11,620	-0.04%
2024/03/06	3.1	45.03	9	44.83	45.05	-5.9	11,570	-0.05%
2024/03/05	0.1	46.95	1	47.30	47.25	-0.9	11,275	-0.01%
2024/03/04	1	46.85	4	47.06	46.80	-3	11,300	-0.03%
2024/02/29	1	46.11	0	0.00	46.15	1	11,530	0.01%
2024/02/27	5	46.28	16	46.70	46.10	-11	11,532	-0.10%
2024/02/26	4	46.61	6	46.47	46.60	-2	11,548	-0.02%
2024/02/23	6.1	46.97	0.1	47.20	46.40	6.1	11,657	0.05%
2024/02/21	1.2	47.08	1	47.60	46.90	0.2	11,766	0.00%
2024/02/20	0.2	48.07	4	48.10	47.80	-3.9	11,702	-0.03%
2024/02/19	1	47.85	4	48.60	47.95	-3	11,813	-0.03%
2024/02/16	9	48.91	14.3	49.06	48.15	-5.3	11,825	-0.05%
2024/02/15	4.3	47.16	0	0.00	47.60	4.3	11,530	0.04%
2024/02/05	0.1	47.50	5	47.39	47.50	-4.9	11,449	-0.04%
2024/02/02	0	0.00	3	47.10	47.50	-3	11,582	-0.03%
2024/02/01	0	0.00	2	47.05	47.05	-2	11,613	-0.02%
2024/01/31	1	47.40	2	46.68	46.50	-1	11,687	-0.01%
2024/01/30	1.2	46.99	0	0.00	46.80	1.2	11,657	0.01%
2024/01/29	3	45.52	12	46.73	47.00	-9	11,656	-0.08%
2024/01/26	0.1	45.80	0	0.00	45.60	0.1	11,486	0.00%
2024/01/25	1	46.00	0	0.00	45.90	1	11,523	0.01%
2024/01/24	3	46.27	0	0.00	46.15	3	11,577	0.03%
2024/01/23	2	46.75	0	0.00	46.80	2	11,619	0.02%
2024/01/22	16	46.92	14	46.98	47.05	2	11,573	0.02%
2024/01/19	6	45.40	3	45.33	45.45	3	11,377	0.03%
2024/01/18	0.4	44.44	3	44.55	44.40	-2.6	11,380	-0.02%
2024/01/17	7.5	44.91	2	44.20	44.20	5.5	11,388	0.05%
2024/01/16	4	45.53	0.3	45.55	45.25	3.7	11,366	0.03%
2024/01/15	1	46.00	0	0.00	45.90	1	11,460	0.01%
2024/01/12	1.2	45.83	11	45.88	45.50	-9.8	11,785	-0.08%
2024/01/11	0	0.00	1	46.05	45.95	-1	11,889	-0.01%
2024/01/10	11.1	45.49	7.2	45.54	45.55	3.9	12,077	0.03%
2024/01/09	19.2	46.95	11.3	47.26	46.65	8	12,025	0.07%
2024/01/08	2	47.45	1	47.35	47.20	1	11,828	0.01%
2024/01/05	19.3	47.07	16.2	47.00	47.30	3.1	11,647	0.03%
2024/01/04	20.2	46.80	32	46.83	46.95	-11.8	11,432	-0.10%
2024/01/03	4	45.53	15	45.42	45.25	-11	11,202	-0.10%
2024/01/02	18.2	47.49	14.4	46.88	46.80	3.8	10,870	0.03%
2023/12/29	29.3	47.48	44.2	47.28	48.00	-14.9	10,395	-0.14%
2023/12/28	6	45.05	1.1	45.45	44.45	5	9,444	0.05%
2023/12/27	0.2	45.40	5	45.60	45.60	-4.8	9,333	-0.05%
2023/12/26	1.2	45.07	2	44.93	45.10	-0.8	9,236	-0.01%
2023/12/25	0	0.00	7	44.60	44.85	-7	9,206	-0.08%
2023/12/22	11	44.23	2	44.50	44.70	9	9,193	0.10%
2023/12/21	1	43.50	6	44.19	44.30	-5	9,129	-0.05%
2023/12/20	2	44.05	8	43.20	43.95	-6	9,035	-0.07%
2023/12/19	7	42.73	5	42.94	42.95	2	8,887	0.02%
2023/12/18	4.1	43.74	0	0.00	43.80	4.1	8,709	0.05%
2023/12/15	4	44.15	1	44.20	44.20	3	8,673	0.03%
2023/12/14	3	44.68	6	44.53	44.50	-3	8,620	-0.03%
2023/12/13	6	44.33	1	44.15	44.15	5	8,563	0.06%
2023/12/12	1	44.00	3	44.73	44.00	-2	8,703	-0.02%
2023/12/05	7	43.88	0	0.00	43.85	7	9,553	0.07%
2023/12/01	3	44.20	16	44.63	44.65	-13	9,562	-0.14%
2023/11/30	1	43.80	4	43.60	43.75	-3	9,452	-0.03%
2023/11/29	1	43.70	0	0.00	43.70	1	9,497	0.01%
2023/11/28	2	43.20	2	43.58	43.40	0	9,533	0.00%
2023/11/27	11	43.77	10	43.89	43.55	1	9,531	0.01%
2023/11/24	14	42.86	4	42.85	42.80	10	9,350	0.11%
2023/11/23	3	43.07	10	43.12	43.05	-7	9,372	-0.07%
2023/11/22	4	43.05	0	0.00	42.70	4	9,457	0.04%
2023/11/21	2.2	43.67	2	43.60	43.35	0.2	9,398	0.00%
2023/11/20	7	43.51	4	43.28	43.85	3	9,419	0.03%
2023/11/17	2.4	43.87	3	44.00	43.70	-0.6	9,351	-0.01%
2023/11/16	23.4	44.64	0	0.00	43.90	23.4	9,369	0.25%
2023/11/15	2	45.43	5	45.38	45.25	-3	9,248	-0.03%
2023/11/14	2	44.50	0	0.00	44.60	2	9,286	0.02%
2023/11/13	8.1	44.79	0	0.00	44.20	8.1	9,378	0.09%
2023/11/10	16.1	45.48	5	45.63	45.05	11.1	9,439	0.12%
2023/11/09	2	46.83	16	46.64	46.55	-14	9,392	-0.15%
2023/11/08	1	45.85	8	45.82	45.80	-7	9,369	-0.07%
2023/11/07	1	45.35	4	44.96	45.30	-3	9,362	-0.03%
2023/11/06	12	43.73	8	44.49	44.65	4	9,541	0.04%
2023/11/02	0.1	43.70	0	0.00	43.50	0.1	10,171	0.00%
2023/11/01	10	42.80	12	43.44	43.60	-2	10,662	-0.02%
2023/10/31	1.4	43.01	0	0.00	42.35	1.4	11,148	0.01%
2023/10/30	7	43.06	2	43.25	43.35	5	11,608	0.04%
2023/10/27	0.1	43.30	1.1	43.21	43.05	-1.1	12,015	-0.01%
2023/10/26	1	43.65	10	43.29	43.55	-9	12,293	-0.07%
2023/10/25	0	0.00	1	44.80	43.85	-1	12,463	-0.01%
2023/10/24	4	43.70	2	43.58	43.55	2	12,541	0.02%
2023/10/23	6	44.78	0	0.00	44.25	6	12,740	0.05%
2023/10/20	1.4	44.34	14	43.89	44.95	-12.6	12,896	-0.10%
2023/10/19	0	0.00	7	43.17	43.40	-7	12,974	-0.05%
2023/10/18	23	42.17	5	42.04	41.55	18	13,284	0.14%
2023/10/17	10.1	44.74	7	43.85	43.90	3.1	13,775	0.02%
2023/10/16	0	0.00	1	45.30	45.25	-1	14,401	-0.01%
2023/10/13	1.2	44.68	4	44.80	44.75	-2.8	15,653	-0.02%
2023/10/12	11.1	45.13	11	44.35	44.40	0.1	16,153	0.00%
2023/10/11	2	45.40	5	45.55	45.60	-3	16,641	-0.02%
2023/10/04	5	43.82	0	0.00	44.15	5	17,417	0.03%
2023/10/03	1	45.45	0	0.00	44.85	1	17,366	0.01%
2023/09/27	0	0.00	0.1	44.80	44.85	-0.1	17,561	0.00%
2023/09/26	4	43.83	0	0.00	43.85	4	17,618	0.02%
2023/09/25	3	44.83	1	44.90	44.85	2	17,695	0.01%
2023/09/22	11	43.81	9	44.65	44.95	2	17,751	0.01%
2023/09/21	8	43.97	3.1	44.19	44.25	4.9	17,808	0.03%
2023/09/20	6	45.03	0	0.00	44.40	6	17,856	0.03%
2023/09/19	6	46.02	7	45.72	45.45	-1	18,142	-0.01%
2023/09/18	0	0.00	1	45.50	45.30	-1	18,189	-0.01%
2023/09/15	7	46.01	11	46.11	46.05	-4	18,267	-0.02%
2023/09/14	7	45.79	5	45.82	45.80	2	18,289	0.01%
2023/09/13	3	45.48	5	45.69	45.75	-2	18,316	-0.01%
2023/09/12	1	43.90	0	0.00	44.95	1	18,345	0.01%
2023/09/11	6.1	44.89	0	0.00	43.80	6.1	18,431	0.03%
2023/09/08	1	44.80	2	44.93	44.95	-1	18,292	-0.01%
2023/09/07	1.1	45.00	0	0.00	44.90	1.1	18,504	0.01%
2023/09/06	8	45.41	2	45.10	45.35	6	18,694	0.03%
2023/09/05	5	45.46	2	46.03	45.90	3	18,981	0.02%
2023/09/04	8	45.70	0	0.00	45.40	8	19,220	0.04%
2023/09/01	3	45.13	0	0.00	44.90	3	19,258	0.02%
2023/08/31	2	44.20	2	44.80	44.85	0	19,216	0.00%
2023/08/29	0.5	43.95	2	43.80	44.05	-1.5	19,387	-0.01%
2023/08/28	7.1	44.67	5	44.40	43.80	2.1	19,534	0.01%
2023/08/25	10	45.12	0	0.00	45.10	10	19,731	0.05%
2023/08/24	11	45.70	1	46.30	45.55	10	19,742	0.05%
2023/08/23	1	44.80	1	45.45	45.45	0	19,684	0.00%
2023/08/22	16	45.34	17	45.83	44.85	-1	19,740	-0.01%
2023/08/21	4	45.28	11	45.28	45.15	-7	19,751	-0.04%
2023/08/18	7	45.08	3	45.20	44.60	4	19,749	0.02%
2023/08/17	24	44.34	10	44.92	45.35	14	19,727	0.07%
2023/08/16	18.1	44.51	0	0.00	44.65	18.1	19,836	0.09%
2023/08/15	0	0.00	3	44.95	44.75	-3	19,913	-0.02%
2023/08/14	9	43.32	8	43.55	43.55	1	19,895	0.01%
2023/08/11	3	43.67	4	43.95	43.90	-1	19,950	-0.01%
2023/08/10	9	43.96	2	44.05	44.15	7	19,992	0.04%
2023/08/09	13.2	45.07	6	45.47	45.15	7.2	19,771	0.04%
2023/08/08	14.3	46.13	29.5	46.31	45.85	-15.2	19,621	-0.08%
2023/08/07	7.5	47.65	41.4	46.85	48.20	-33.9	19,273	-0.18%
2023/08/04	28.3	45.48	22.1	44.11	45.10	6.2	18,987	0.03%
2023/08/02	13.1	46.69	31	46.77	46.80	-17.9	18,881	-0.09%
2023/08/01	17.5	48.40	35.4	49.00	48.50	-17.9	18,467	-0.10%
2023/07/31	35.5	50.46	16.2	50.19	49.75	19.3	18,312	0.11%
2023/07/28	29.3	51.01	20.1	50.61	51.50	9.2	18,069	0.05%
2023/07/27	17.1	51.74	13	51.62	51.50	4.1	17,921	0.02%
2023/07/26	28.3	52.23	3	53.63	52.00	25.3	18,047	0.14%
2023/07/25	6	53.00	10.1	53.00	52.70	-4.1	18,018	-0.02%
2023/07/24	18.1	52.31	14	52.87	52.40	4.1	17,858	0.02%
2023/07/21	10.4	52.20	7.1	52.49	52.20	3.3	17,547	0.02%
2023/07/20	29.9	56.29	5	55.94	54.10	24.9	17,135	0.15%
2023/07/19	14.1	58.57	11	58.62	59.70	3.1	16,425	0.02%
2023/07/18	61.5	61.51	41	59.83	57.20	20.5	15,737	0.13%
2023/07/17	18	57.51	22	58.74	59.10	-4	14,368	-0.03%
2023/07/14	11.1	52.37	34	52.56	53.80	-22.9	13,857	-0.17%
2023/07/13	19.5	51.27	22	51.26	50.20	-2.5	13,228	-0.02%
2023/07/12	16	48.59	35	48.37	48.85	-19	12,542	-0.15%
2023/07/11	2	47.23	7	47.03	47.00	-5	12,331	-0.04%
2023/07/10	3	45.87	3	46.18	46.15	0	12,319	0.00%
2023/07/07	1	45.70	0	0.00	46.00	1	12,350	0.01%
2023/07/06	6	46.66	0	0.00	46.40	6	12,275	0.05%
2023/07/05	6	47.32	10	47.55	47.50	-4	12,239	-0.03%
2023/07/04	9	47.40	0	0.00	47.60	9	12,289	0.07%
2023/07/03	12	47.43	5	47.29	47.40	7	12,416	0.06%
2023/06/30	0	0.00	2	46.25	45.90	-2	12,346	-0.02%
2023/06/29	3	45.37	0	0.00	45.80	3	12,342	0.02%
2023/06/28	5	45.28	5	45.39	45.10	0	12,329	0.00%
2023/06/27	14	45.29	3	44.78	44.80	11	12,316	0.09%
2023/06/26	11	46.78	0	0.00	46.45	11	12,032	0.09%
2023/06/21	1	47.10	1	47.65	47.65	0	11,943	0.00%
2023/06/20	11	46.45	3	46.78	46.80	8	11,815	0.07%
2023/06/19	5	47.43	0	0.00	47.05	5	11,601	0.04%
2023/06/16	28.3	48.01	1	47.35	47.95	27.3	11,483	0.24%
2023/06/15	16.6	48.44	2	48.30	48.40	14.6	11,175	0.13%
2023/06/14	19	47.61	12	48.20	48.65	7	10,970	0.06%
2023/06/13	9	47.14	23	47.25	47.40	-14	10,787	-0.13%
2023/06/12	9	45.63	16	45.81	45.65	-7	10,575	-0.07%
2023/06/09	15.5	44.74	15.1	44.84	45.40	0.4	10,331	0.00%
2023/06/08	2	43.27	23	43.43	43.30	-21	9,974	-0.21%
2023/06/07	16	42.08	60	42.35	42.30	-44	9,707	-0.45%
2023/06/05	13	42.03	11	42.65	42.50	2	9,817	0.02%
2023/06/02	4	42.29	0.2	42.15	42.40	3.8	9,832	0.04%
2023/06/01	4	42.51	5.3	42.08	41.95	-1.3	9,787	-0.01%
2023/05/31	5.2	42.15	41.2	41.84	42.15	-36	9,556	-0.38%
2023/05/30	2	39.95	1	40.25	40.35	1	9,242	0.01%
2023/05/29	5	39.98	8.5	40.21	40.20	-3.5	9,177	-0.04%
2023/05/26	1	39.60	12.3	39.33	39.50	-11.3	9,074	-0.12%
2023/05/25	2	38.83	9	38.68	38.95	-7	8,991	-0.08%
2023/05/24	1	38.30	2	38.40	38.50	-1	8,894	-0.01%
2023/05/23	5	38.07	21	38.13	38.05	-16	8,852	-0.18%
2023/05/22	13	38.46	10	38.85	38.45	3	8,791	0.03%
2023/05/19	2.5	37.86	15	38.00	38.20	-12.5	8,516	-0.15%
2023/05/18	8	37.07	0	0.00	37.10	8	8,251	0.10%
2023/05/17	7	37.21	11	37.14	37.25	-4	8,158	-0.05%
2023/05/16	3	36.30	3	36.37	36.30	0	7,898	0.00%
2023/05/15	15.1	35.93	0	0.00	35.85	15.1	7,760	0.19%
2023/05/11	13	35.82	21.2	35.30	35.35	-8.2	7,636	-0.11%
2023/05/10	7	35.93	12	36.10	36.00	-5	7,564	-0.07%
2023/05/09	8.1	35.64	11	36.00	35.75	-2.9	7,316	-0.04%
2023/05/08	6	33.99	6	34.20	34.20	0	6,881	0.00%
2023/05/05	8	34.70	1	35.40	34.20	7	6,797	0.10%
2023/05/04	1	35.45	2	35.50	35.45	-1	6,575	-0.02%
2023/05/03	9	35.22	1	35.00	35.45	8	6,520	0.12%
2023/05/02	3	34.75	29	35.43	35.55	-26	6,494	-0.40%
2023/04/28	18	34.28	24	34.39	34.60	-6	6,273	-0.10%
2023/04/27	6	33.61	0	0.00	33.50	6	5,980	0.10%
2023/04/26	2	33.20	12	33.03	33.20	-10	5,804	-0.17%
2023/04/25	0	0.00	1	32.35	32.50	-1	5,637	-0.02%
2023/04/24	0.6	32.80	1	32.90	32.70	-0.4	5,570	-0.01%
2023/04/21	30	32.95	0	0.00	32.50	30	5,520	0.54%
2023/04/20	0	0.00	2	32.63	32.75	-2	5,437	-0.04%
2023/04/19	1	32.90	2	32.75	32.80	-1	5,381	-0.02%
2023/04/18	3	32.98	0	0.00	32.95	3	5,351	0.06%
2023/04/17	1	32.55	0	0.00	33.00	1	5,334	0.02%
2023/04/14	2	32.73	0	0.00	32.70	2	5,285	0.04%
2023/04/13	0	0.00	1	33.30	33.10	-1	5,239	-0.02%
2023/04/12	30	33.25	6	33.23	33.25	24	5,286	0.45%
2023/04/11	0	0.00	13	32.85	32.85	-13	5,231	-0.25%
2023/04/07	2	32.68	11	32.80	32.35	-9	5,111	-0.18%
2023/04/06	5	32.11	178	32.05	32.30	-173	5,034	-3.44%	大賣/鉅額交易
2023/03/31	0	0.00	3	31.80	31.70	-3	4,842	-0.06%
2023/03/30	1	31.60	5	31.70	31.65	-4	4,921	-0.08%
2023/03/29	0	0.00	2	31.35	31.35	-2	4,963	-0.04%
2023/03/28	2	31.42	0	30.95	30.80	2	5,002	0.04%
2023/03/27	0	31.40	2	31.20	31.40	-2	5,080	-0.04%
2023/03/24	0	30.90	0	0.00	30.90	0	5,143	0.00%
2023/03/23	1	30.65	1	30.70	30.75	0	5,097	0.00%
2023/03/22	1	30.50	1	30.60	30.60	0	5,056	0.00%
2023/03/21	2	30.25	0	0.00	30.20	2	5,018	0.04%
2023/03/20	1	30.20	0	0.00	30.25	1	4,993	0.02%
2023/03/16	0.4	29.99	0	0.00	29.70	0.4	4,942	0.01%
2023/03/15	2	30.43	0	0.00	30.05	2	4,923	0.04%
2023/03/14	0	0.00	0.5	30.35	30.25	-0.5	4,956	-0.01%
2023/03/09	6.8	31.11	2	31.20	30.70	4.8	5,145	0.09%
2023/03/08	2	30.65	2	30.15	30.90	0	4,982	0.00%
2023/03/07	6	30.02	0	0.00	30.05	6	4,828	0.12%
2023/02/23	2	30.07	1	30.05	29.95	1	4,513	0.02%
2023/02/22	0	29.35	0	0.00	29.60	0	4,484	0.00%
2023/02/21	1	29.50	0	0.00	29.50	1	4,601	0.02%
2023/02/20	0	0.00	18	29.85	29.90	-18	4,677	-0.38%
2023/02/14	5	28.75	0	0.00	28.80	5	4,704	0.11%
2023/02/13	0.1	28.80	0	0.00	28.65	0.1	4,736	0.00%
2023/02/10	6	29.13	0	0.00	29.10	6	4,771	0.13%
2023/02/09	2	28.95	0	0.00	29.15	2	4,847	0.04%
2023/02/08	0	0.00	0.1	29.10	29.15	-0.1	4,808	0.00%
2023/02/06	7	28.76	0	0.00	28.65	7	4,720	0.15%
2023/02/03	8	28.81	2	28.75	28.90	6	4,704	0.13%
2023/02/02	1	28.70	0	0.00	28.60	1	4,654	0.02%
2023/02/01	1	28.40	6	28.55	28.35	-5	4,621	-0.11%
2023/01/30	0	0.00	2.2	28.09	28.40	-2.2	4,538	-0.05%
2023/01/17	2	27.83	0	0.00	27.80	2	4,535	0.04%
2023/01/03	2	27.85	0	0.00	27.80	2	5,518	0.04%
2022/12/30	2	28.00	19	28.05	28.15	-17	5,493	-0.31%
2022/12/29	0	0.00	51	28.10	27.90	-51	5,381	-0.95%
2022/12/26	1	28.15	1	27.95	27.85	0	5,284	0.00%
2022/12/23	2	27.25	2	27.40	27.50	0	5,304	0.00%
2022/12/20	3	26.62	0	0.00	26.40	3	5,113	0.06%
2022/12/19	16	26.59	11	26.77	27.00	5	5,024	0.10%
2022/12/16	26	27.14	0	0.00	26.85	26	4,843	0.54%
2022/12/14	1	27.75	0	0.00	27.70	1	4,644	0.02%
2022/12/13	2	27.78	0	0.00	27.75	2	4,653	0.04%
2022/12/12	0	0.00	1	27.90	27.85	-1	4,641	-0.02%
2022/12/08	10	27.10	0	0.00	27.20	10	4,701	0.21%
2022/12/07	10	27.35	0	0.00	27.35	10	4,695	0.21%
2022/12/06	10	27.45	0	0.00	27.40	10	4,613	0.22%
2022/12/05	24.3	27.85	20	27.71	27.80	4.3	4,534	0.09%
2022/12/02	20	28.90	0	0.00	28.95	20	4,327	0.46%
2022/11/22	0	0.00	4	29.00	28.85	-4	4,291	-0.09%
2022/11/18	1	28.50	1	28.70	28.65	0	4,252	0.00%
2022/11/17	1	28.95	13	28.74	28.95	-12	4,229	-0.28%
2022/11/15	0.2	27.80	1	27.85	27.85	-0.8	4,018	-0.02%
2022/11/08	0	0.00	65	26.65	26.50	-65	3,917	-1.66%
2022/11/07	0	0.00	20	26.85	27.00	-20	3,873	-0.52%
2022/11/02	0	0.00	0.1	25.25	25.20	-0.1	4,078	0.00%
2022/10/31	2	24.35	0	0.00	24.55	2	4,077	0.05%
2022/10/25	13.1	24.41	0	0.00	24.45	13.1	4,165	0.31%
2022/10/21	1	25.60	0	0.00	25.65	1	4,257	0.02%
2022/10/17	0	0.00	1	26.80	27.40	-1	4,539	-0.02%
2022/10/13	15	25.53	0	0.00	25.50	15	4,653	0.32%
2022/10/12	2	26.58	3	26.50	26.45	-1	4,780	-0.02%
2022/10/11	2.1	27.58	2	27.70	27.20	0.1	4,849	0.00%
2022/10/04	0	0.00	1	27.50	27.40	-1	4,963	-0.02%
2022/10/03	0	0.00	6	27.03	27.10	-6	4,993	-0.12%
2022/09/28	6	26.96	0	0.00	27.00	6	4,958	0.12%
2022/09/27	25	27.34	0	0.00	27.60	25	4,949	0.51%
2022/09/26	10	28.23	0	0.00	27.95	10	4,935	0.20%
2022/09/23	0	0.00	1	28.75	28.70	-1	4,947	-0.02%
2022/09/19	1	28.95	0	0.00	29.00	1	5,002	0.02%
2022/09/15	2	29.55	0	0.00	29.40	2	4,991	0.04%
2022/09/12	1.1	29.24	8	29.25	29.30	-6.9	5,055	-0.14%
2022/09/06	6	28.47	0	0.00	28.75	6	5,145	0.12%
2022/09/05	0	0.00	0	29.00	28.85	0	5,137	0.00%
2022/08/31	4	29.40	0	0.00	29.30	4	5,188	0.08%
2022/08/26	17	29.10	0	0.00	29.35	17	5,200	0.33%
2022/08/25	2	29.10	60	29.05	29.25	-58	5,193	-1.12%
2022/08/24	0	0.00	4	29.05	29.15	-4	5,192	-0.08%
2022/08/22	10	28.65	0	0.00	28.90	10	5,242	0.19%
2022/08/17	0	0.00	1	28.55	28.60	-1	5,295	-0.02%
2022/08/12	0	0.00	1	27.20	27.30	-1	5,239	-0.02%
2022/08/11	1	27.10	0	0.00	27.05	1	5,265	0.02%
2022/08/10	4.1	27.21	0	0.00	27.10	4.1	5,257	0.08%
2022/08/09	55	27.31	7	26.85	27.70	48	5,242	0.92%
2022/08/08	0	0.00	20	28.48	28.40	-20	5,135	-0.39%
2022/08/05	1	28.55	0	0.00	28.70	1	5,203	0.02%
2022/08/02	2	28.23	13	28.37	28.50	-11	5,622	-0.20%
2022/08/01	1	28.45	3	28.43	28.50	-2	6,044	-0.03%
2022/07/29	3	28.53	0	0.00	28.60	3	6,041	0.05%
2022/07/28	7	28.72	0	0.00	28.60	7	6,005	0.12%
2022/07/27	17	30.62	0	0.00	30.60	17	5,880	0.29%
2022/07/26	15	30.78	0	0.00	30.85	15	5,742	0.26%
2022/07/25	0	0.00	10	31.40	31.40	-10	5,664	-0.18%
2022/07/22	1	30.50	1	31.45	31.20	0	5,572	0.00%
2022/07/21	1	30.35	0	0.00	30.50	1	5,383	0.02%
2022/07/19	1	31.30	1	31.40	31.25	0	5,154	0.00%
2022/07/18	2	30.33	0	0.00	30.85	2	4,995	0.04%
2022/07/15	0	0.00	3	29.85	30.25	-3	4,885	-0.06%
2022/07/14	1	29.60	2	29.45	29.65	-1	4,833	-0.02%
2022/07/11	0.1	29.20	2	28.95	28.95	-1.9	4,833	-0.04%
2022/07/07	1	29.00	0	0.00	29.00	1	4,866	0.02%
2022/07/06	1	28.70	0	0.00	28.50	1	4,919	0.02%
2022/07/01	0	0.00	1	28.55	28.30	-1	5,285	-0.02%
2022/06/30	20	28.48	0	0.00	28.65	20	5,440	0.37%
2022/06/21	0	0.00	3	28.65	28.80	-3	5,819	-0.05%
2022/06/20	5	28.23	1	28.15	28.05	4	5,806	0.07%
2022/06/14	10	29.00	0	0.00	29.05	10	5,835	0.17%
2022/06/13	3	29.02	0	0.00	29.05	3	5,872	0.05%
2022/06/10	21.1	29.31	0	0.00	29.50	21.1	5,914	0.36%
2022/06/09	0	0.00	10	29.77	29.70	-10	5,967	-0.17%
2022/06/08	0	0.00	1	29.65	29.60	-1	6,021	-0.02%
2022/06/02	13	29.15	0	0.00	29.00	13	6,420	0.20%
2022/06/01	10	29.28	0	0.00	29.10	10	6,522	0.15%
2022/05/31	10	29.10	0	0.00	29.20	10	6,576	0.15%
2022/05/30	2	28.60	0	0.00	28.70	2	6,543	0.03%
2022/05/27	10	28.60	0	0.00	28.30	10	6,548	0.15%
2022/05/25	4	27.88	0	0.00	28.15	4	6,603	0.06%
2022/05/18	3	27.43	1	27.45	27.40	2	7,019	0.03%
2022/05/17	12	27.30	30	27.10	27.10	-18	6,996	-0.26%
2022/05/16	0	0.00	1	27.15	27.05	-1	6,967	-0.01%
2022/05/13	11	27.05	0	0.00	27.05	11	6,950	0.16%
2022/05/12	7.3	27.11	5	26.87	26.75	2.3	6,896	0.03%
2022/05/11	6	27.96	0	0.00	27.85	6	6,733	0.09%
2022/05/10	27.1	28.38	11	27.94	28.50	16.1	6,696	0.24%
2022/05/09	39	29.09	0	0.00	28.90	39	6,552	0.60%
2022/05/06	2	32.00	10	32.10	32.00	-8	6,087	-0.13%
2022/05/05	5	32.25	6	32.27	32.15	-1	6,081	-0.02%
2022/05/04	3	31.60	1	31.75	31.75	2	6,123	0.03%
2022/04/29	1	31.75	0	0.00	31.60	1	6,147	0.02%
2022/04/28	1	31.20	0	0.00	31.40	1	6,178	0.02%
2022/04/27	4	31.24	1	31.20	31.15	3	6,177	0.05%
2022/04/26	1	31.70	0	0.00	31.70	1	6,147	0.02%
2022/04/25	6	31.85	0	0.00	31.80	6	6,167	0.10%
2022/04/20	0	0.00	8	32.85	32.70	-8	6,144	-0.13%
2022/04/18	6	33.03	0	0.00	32.70	6	6,143	0.10%
2022/04/14	0	0.00	7	33.51	33.50	-7	6,169	-0.11%
2022/04/13	4	33.00	0	0.00	33.05	4	6,263	0.06%
2022/04/12	0	0.00	17	32.90	32.90	-17	6,273	-0.27%
2022/04/11	7.1	33.64	0	0.00	33.40	7.1	6,235	0.11%
2022/04/08	8	34.32	40	34.13	34.15	-32	6,231	-0.51%
2022/04/07	7	33.70	28	33.52	33.05	-21	6,096	-0.34%
2022/04/06	19	34.08	17	34.00	34.20	2	5,967	0.03%
2022/04/01	2	33.25	0	0.00	33.25	2	5,793	0.03%
2022/03/31	4	33.19	0	0.00	33.25	4	5,785	0.07%
2022/03/30	14	32.97	4	32.70	32.85	10	5,616	0.18%
2022/03/28	0	32.30	0	0.00	32.35	0	5,471	0.00%
2022/03/25	2	32.33	1	32.30	32.25	1	5,431	0.02%
2022/03/24	1	32.30	11	32.14	32.30	-10	5,442	-0.18%
2022/03/23	0	0.00	5	32.30	32.25	-5	5,486	-0.09%
2022/03/22	20	32.23	30	32.15	32.35	-10	5,504	-0.18%
2022/03/21	10	32.28	0	0.00	32.30	10	5,516	0.18%
2022/03/18	6	31.95	0	0.00	31.95	6	5,513	0.11%
2022/03/17	10	31.85	0	0.00	31.90	10	5,493	0.18%
2022/03/16	3	31.67	0	0.00	31.70	3	5,468	0.05%
2022/03/15	5	31.76	0	0.00	31.70	5	5,479	0.09%
2022/03/14	0	0.00	1	32.00	32.20	-1	5,519	-0.02%
2022/03/11	9	31.85	0	0.00	31.90	9	5,597	0.16%
2022/03/10	3	32.03	5	31.94	31.95	-2	5,648	-0.04%
2022/03/09	8	31.18	1	31.20	31.35	7	5,530	0.13%
2022/03/08	1	31.30	1	31.35	30.95	0	5,570	0.00%
2022/03/07	0	0.00	5	31.37	31.50	-5	5,408	-0.09%
2022/03/04	1	32.20	1	32.10	32.05	0	5,447	0.00%
2022/03/03	0	0.00	0.4	31.90	31.90	-0.4	5,460	-0.01%
2022/03/02	0	0.00	5	31.70	31.65	-5	5,512	-0.09%
2022/03/01	1	31.35	1	31.35	31.50	0	5,556	0.00%
2022/02/25	8	30.85	12	30.85	30.70	-4	5,560	-0.07%
2022/02/24	8	30.98	2	31.10	30.90	6	5,619	0.11%
2022/02/23	0	0.00	3	31.80	31.65	-3	5,610	-0.05%
2022/02/22	3	31.57	10	31.79	31.50	-7	5,758	-0.12%
2022/02/21	11	32.15	12	32.08	32.10	-1	5,946	-0.02%
2022/02/18	5	31.20	1	31.30	31.50	4	5,901	0.07%
2022/02/15	0	0.00	0.5	30.50	30.60	-0.5	6,581	-0.01%
2022/02/14	0	0.00	2	30.38	30.45	-2	6,652	-0.03%
2022/02/10	3.1	30.85	1	30.95	30.90	2.1	6,851	0.03%
2022/01/26	7	29.77	0	0.00	29.65	7	6,913	0.10%
2022/01/25	1	29.95	0	0.00	29.90	1	6,995	0.01%
2022/01/24	3	30.10	0	0.00	30.15	3	7,134	0.04%
2022/01/21	4	30.85	15	30.55	30.55	-11	7,102	-0.15%
2022/01/20	1	31.15	1	31.20	31.10	0	7,112	0.00%
2022/01/19	5	31.00	0	0.00	30.95	5	7,096	0.07%
2022/01/18	3	31.13	0	0.00	31.00	3	7,135	0.04%
2022/01/17	5	30.95	1	30.85	31.00	4	7,087	0.06%
2022/01/14	13	30.46	5	30.43	30.50	8	7,055	0.11%
2022/01/13	0	0.00	10	30.65	30.65	-10	7,178	-0.14%
2022/01/12	0	0.00	23	30.88	30.75	-23	7,258	-0.32%
2022/01/11	21	30.94	35	30.78	30.95	-14	7,381	-0.19%
2022/01/10	30.1	31.00	11	30.73	31.00	19.1	7,484	0.26%
2022/01/07	7	30.80	2	30.50	30.50	5	7,483	0.07%
2022/01/06	2	30.95	1	30.95	30.85	1	7,539	0.01%
2022/01/05	0	0.00	20	30.48	30.70	-20	7,486	-0.27%
2022/01/04	0	0.00	1	30.60	30.55	-1	7,673	-0.01%
2022/01/03	2	30.73	7	30.80	30.75	-5	7,732	-0.06%
2021/12/30	11	30.46	8	30.48	30.45	3	7,654	0.04%
2021/12/29	6	30.29	15	30.23	30.25	-9	7,681	-0.12%
2021/12/28	1	30.30	0	0.00	30.25	1	7,661	0.01%
2021/12/27	25	30.20	10	30.30	30.25	15	7,666	0.20%
2021/12/24	0	0.00	5	30.15	30.05	-5	7,684	-0.07%
2021/12/23	1	30.00	5	30.10	30.05	-4	7,734	-0.05%
2021/12/22	10	30.00	0	0.00	29.95	10	7,769	0.13%
2021/12/21	11	29.68	0	0.00	29.95	11	7,787	0.14%
2021/12/20	3	29.55	0	0.00	29.60	3	7,821	0.04%
2021/12/16	0	0.00	1	30.00	29.90	-1	7,720	-0.01%
2021/12/15	51	29.75	2	29.75	29.75	49	7,809	0.63%
2021/12/14	1	29.75	0	0.00	29.75	1	7,823	0.01%
2021/12/13	6	30.27	0	0.00	30.10	6	7,769	0.08%
2021/12/10	3.1	30.24	14	30.30	30.25	-10.9	7,868	-0.14%
2021/12/09	0	0.00	1	30.40	30.35	-1	7,853	-0.01%
2021/12/08	6	30.04	5	30.16	30.20	1	7,818	0.01%
2021/12/07	9	30.18	0	0.00	30.00	9	7,835	0.11%
2021/12/06	19	30.34	0	0.00	30.25	19	7,739	0.25%
2021/12/03	1	29.60	2	29.90	29.95	-1	7,715	-0.01%
2021/12/02	5.1	29.40	0	0.00	29.25	5.1	7,714	0.07%
2021/12/01	2	29.50	0	0.00	29.60	2	7,710	0.03%
2021/11/30	18.1	29.62	0	0.00	29.50	18.1	7,696	0.23%
2021/11/26	9	29.77	5	29.74	29.65	4	7,539	0.05%
2021/11/25	1	30.05	5	30.05	30.00	-4	7,504	-0.05%
2021/11/24	5	30.07	1	30.10	30.10	4	7,514	0.05%
2021/11/23	14	30.15	0	0.00	29.90	14	7,562	0.19%
2021/11/22	12	30.27	2	30.25	30.15	10	7,486	0.13%
2021/11/19	4	30.31	5	30.40	30.10	-1	7,413	-0.01%
2021/11/18	41	30.82	9.6	31.03	30.50	31.4	7,288	0.43%
2021/11/17	44	31.90	1	31.90	31.70	43	7,033	0.61%
2021/11/16	4	31.20	0	0.00	31.15	4	6,964	0.06%
2021/11/15	35	31.18	6	31.11	31.20	29	6,874	0.42%
2021/11/12	3	33.60	0	0.00	33.55	3	6,410	0.05%
2021/11/11	5	33.26	11	33.10	33.25	-6	6,493	-0.09%
2021/11/10	5.1	32.82	3.1	32.86	33.05	2	6,621	0.03%
2021/11/08	7	32.39	2	32.43	32.25	5	7,240	0.07%
2021/11/05	2	32.02	1	32.15	32.10	1	7,237	0.01%
2021/11/04	1	32.05	0	0.00	32.10	1	7,218	0.01%
2021/11/03	0	0.00	10	31.83	32.00	-10	7,202	-0.14%
2021/11/02	29	31.97	15	31.54	31.60	14	7,169	0.20%
2021/11/01	5	31.50	18.7	31.31	31.60	-13.7	7,064	-0.19%
2021/10/29	5	31.03	1	31.10	31.00	4	6,989	0.06%
2021/10/28	1	31.40	0	0.00	31.00	1	6,978	0.01%
2021/10/27	1	30.90	0	0.00	30.90	1	6,956	0.01%
2021/10/26	1	31.00	1	30.90	30.85	0	6,981	0.00%
2021/10/25	0	30.50	0	0.00	30.55	0	6,947	0.00%
2021/10/22	2	30.45	3	30.53	30.40	-1	7,048	-0.01%
2021/10/21	5	30.85	4	30.63	30.45	1	7,083	0.01%
2021/10/20	6	30.85	0	0.00	30.85	6	6,955	0.09%
2021/10/19	5	30.25	0	0.00	30.15	5	6,885	0.07%
2021/10/18	3	30.40	3	30.27	30.00	0	6,848	0.00%
2021/10/15	0	30.15	1	30.40	30.30	-1	6,962	-0.01%
2021/10/14	0	0.00	2	30.58	29.90	-2	7,036	-0.03%
2021/10/13	4	30.29	1	30.30	30.40	3	7,032	0.04%
2021/10/12	7	29.97	6.4	29.96	29.90	0.6	7,006	0.01%
2021/10/08	3	29.47	9	29.65	29.65	-6	6,844	-0.09%
2021/10/07	1	29.00	0	0.00	29.00	1	6,811	0.01%
2021/10/05	0	27.80	0	0.00	28.20	0	7,103	0.00%
2021/10/04	5	27.91	0	0.00	27.85	5	7,330	0.07%
2021/10/01	6	28.30	0	0.00	28.35	6	7,387	0.08%
2021/09/30	2	28.65	0.1	28.85	28.65	1.9	7,487	0.02%
2021/09/29	3	28.62	0	28.80	28.75	3	7,755	0.04%
2021/09/27	1.7	29.07	0	0.00	29.05	1.7	7,826	0.02%
2021/09/24	10	28.70	0	0.00	28.70	10	7,923	0.13%
2021/09/23	0	0.00	2	28.65	28.55	-2	8,004	-0.02%
2021/09/22	1	28.50	0	0.00	28.70	1	8,067	0.01%
2021/09/15	0.7	28.66	0	0.00	29.25	0.7	8,042	0.01%
2021/09/14	1	28.45	0	0.00	28.40	1	7,913	0.01%
2021/09/10	1	28.85	1	28.90	28.80	0	7,954	0.00%
2021/09/09	0.2	27.90	0	0.00	27.80	0.2	7,923	0.00%
2021/09/08	7.1	27.89	8	28.05	27.80	-0.9	7,947	-0.01%
2021/09/07	11.2	28.42	2	28.38	28.40	9.2	7,956	0.12%
2021/09/06	2	28.70	0	0.00	28.70	2	7,949	0.03%
2021/09/03	0	0.00	2	29.35	29.35	-2	7,868	-0.03%
2021/09/02	30	29.53	0	0.00	29.35	30	7,897	0.38%
2021/09/01	10	29.55	0	0.00	29.75	10	7,887	0.13%
2021/08/31	16	29.43	0	0.00	29.75	16	7,891	0.20%
2021/08/30	10	29.85	0	0.00	29.80	10	8,070	0.12%
2021/08/27	1	29.85	0	0.00	29.85	1	8,065	0.01%
2021/08/26	1	29.30	0	0.00	29.35	1	8,071	0.01%
2021/08/25	0	0.00	1	29.20	29.20	-1	8,142	-0.01%
2021/08/24	6	29.06	0	0.00	29.05	6	8,198	0.07%
2021/08/23	2	29.20	0	0.00	29.30	2	8,299	0.02%
2021/08/20	1	28.90	4	28.75	28.80	-3	8,314	-0.04%
2021/08/19	7	28.78	1	28.80	28.60	6	8,321	0.07%
2021/08/18	1	29.25	1	28.50	29.25	0	8,350	0.00%
2021/08/17	2	28.90	1	29.30	28.85	1	8,385	0.01%
2021/08/16	11	29.50	4	29.64	29.60	7	8,321	0.08%
2021/08/13	17	31.03	10	31.35	30.75	7	8,186	0.09%
2021/08/12	18	31.13	6	31.08	31.15	12	7,875	0.15%
2021/08/10	0	0.00	1	30.05	29.80	-1	7,798	-0.01%
2021/08/09	0	0.00	2	30.00	29.95	-2	8,100	-0.02%
2021/08/05	5.1	30.10	0	0.00	30.15	5.1	8,602	0.06%
2021/08/04	2	30.20	0	0.00	30.30	2	9,085	0.02%
2021/07/30	3	29.50	0	29.70	29.50	3	9,546	0.03%
2021/07/29	1	29.45	0	0.00	29.75	1	9,713	0.01%
2021/07/28	2	29.20	2.4	29.27	29.30	-0.4	9,813	0.00%
2021/07/27	1	29.90	1	30.00	29.75	0	10,083	0.00%
2021/07/26	1.1	29.85	0	0.00	29.75	1.1	10,347	0.01%
2021/07/22	6	29.25	0	0.00	29.25	6	10,649	0.06%
2021/07/21	3	30.43	0	0.00	30.35	3	10,715	0.03%
2021/07/20	2	30.98	0	0.00	31.00	2	10,631	0.02%
2021/07/19	0	0.00	2	31.40	31.50	-2	10,664	-0.02%
2021/07/16	0	0.00	1	32.15	31.95	-1	11,097	-0.01%
2021/07/15	1.1	31.91	0	0.00	32.10	1.1	11,510	0.01%
2021/07/14	3	32.00	15	32.14	31.90	-12	11,850	-0.10%
2021/07/13	5	32.40	3	32.53	32.15	2	12,121	0.02%
2021/07/12	6.2	32.10	4	32.19	32.05	2.2	12,257	0.02%
2021/07/09	4	32.54	1	32.05	32.45	3	12,282	0.02%
2021/07/08	0	0.00	1	32.00	31.65	-1	12,636	-0.01%
2021/07/07	11	31.64	2	31.45	31.30	9	12,999	0.07%
2021/07/06	13	32.01	0	0.00	31.95	13	13,254	0.10%
2021/07/05	9.1	30.95	0	0.00	31.15	9.1	13,198	0.07%
2021/06/29	1	30.75	0	0.00	30.60	1	13,985	0.01%
2021/06/28	2	30.65	2	30.35	30.60	0	14,395	0.00%
2021/06/24	0	0.00	3	30.55	30.75	-3	15,883	-0.02%
2021/06/23	0	0.00	2	30.25	30.25	-2	16,208	-0.01%
2021/06/22	2	30.00	1	30.00	29.90	1	16,617	0.01%
2021/06/21	1	29.75	0	0.00	29.75	1	16,771	0.01%
2021/06/16	1	29.80	1.7	29.81	29.55	-0.7	17,257	0.00%
2021/06/08	0	0.00	1	30.10	30.20	-1	17,668	-0.01%
2021/06/07	3	30.00	1	29.90	29.95	2	17,826	0.01%
2021/06/04	0	0.00	2	30.70	31.00	-2	17,771	-0.01%
2021/06/02	1	30.15	67	30.55	30.50	-66	18,106	-0.36%
2021/06/01	0	31.00	5	31.20	31.05	-5	18,227	-0.03%
2021/05/31	41	30.78	3	30.63	30.70	38	18,334	0.21%
2021/05/28	180	30.20	4	30.15	30.15	176	18,468	0.95%	大買/鉅額交易
2021/05/26	9	30.35	0	0.00	30.15	9	19,901	0.05%
2021/05/25	15	30.05	3	30.23	30.00	12	20,179	0.06%
2021/05/24	4	28.85	0	0.00	29.25	4	20,225	0.02%
2021/05/21	1	28.75	0	0.00	28.90	1	20,231	0.00%
2021/05/20	4	28.66	1	28.75	28.55	3	20,304	0.01%
2021/05/19	2	28.68	1	28.90	29.10	1	20,264	0.00%
2021/05/18	11	28.08	19	28.76	29.00	-8	20,194	-0.04%
2021/05/17	1	27.80	3	26.47	26.40	-2	20,191	-0.01%
2021/05/14	3	29.87	1.1	29.77	29.00	1.9	20,192	0.01%
2021/05/13	3.1	28.75	1	29.75	29.45	2.1	20,296	0.01%
2021/05/12	7	29.67	25	29.46	29.75	-18	20,617	-0.09%
2021/05/11	7	31.89	29	32.05	31.60	-22	20,316	-0.11%
2021/05/10	2	34.35	1	34.30	34.25	1	20,280	0.00%
2021/05/07	17.1	33.78	0	0.00	34.65	17.1	20,649	0.08%
2021/05/05	1	33.00	1	33.45	32.80	0	21,078	0.00%
2021/05/04	11.4	33.00	171	32.25	32.95	-159.6	21,597	-0.74%	大賣/鉅額交易
2021/05/03	23	35.14	17	35.21	34.45	6	21,508	0.03%
2021/04/29	17	36.52	2	36.88	36.40	15	21,402	0.07%
2021/04/28	13	36.19	3	36.05	36.10	10	21,304	0.05%
2021/04/27	2	35.70	0	0.00	35.85	2	21,562	0.01%
2021/04/26	1	36.00	42.1	36.10	36.20	-41.1	21,556	-0.19%
2021/04/23	3	35.92	6	35.93	35.95	-3	21,587	-0.01%
2021/04/22	12.2	37.13	31	37.47	35.95	-18.8	21,581	-0.09%
2021/04/21	32.1	38.02	31	37.61	38.05	1.1	21,139	0.00%
2021/04/20	40	36.38	28	36.51	36.85	12	20,848	0.06%
2021/04/19	2	36.00	5	35.92	35.55	-3	20,669	-0.01%
2021/04/16	0	34.30	107	34.04	34.40	-107	20,450	-0.52%	大賣/鉅額交易
2021/04/15	5	34.13	10	33.55	33.55	-5	20,507	-0.02%
2021/04/14	3.1	33.22	1	34.55	33.25	2.1	20,490	0.01%
2021/04/13	22	35.67	11	35.35	34.85	11	20,289	0.05%
2021/04/12	11	35.56	20	35.45	35.55	-9	20,074	-0.04%
2021/04/09	2	34.33	11	34.54	34.20	-9	20,143	-0.04%
2021/04/08	1	34.30	2	34.28	34.40	-1	20,148	0.00%
2021/04/07	6	33.63	0	0.00	34.40	6	20,061	0.03%
2021/04/06	4	33.31	7	33.68	33.50	-3	20,166	-0.01%
2021/04/01	4.3	33.67	4	33.63	33.45	0.3	20,616	0.00%
2021/03/31	4	34.11	75.1	34.09	34.25	-71.1	20,691	-0.34%
2021/03/30	51	33.59	12	33.02	33.70	39	20,291	0.19%
2021/03/29	31	32.88	64	32.12	32.85	-33	19,854	-0.17%
2021/03/26	36	30.72	21	30.84	30.75	15	19,058	0.08%
2021/03/25	2	30.93	26	30.84	31.10	-24	19,119	-0.13%
2021/03/24	0	0.00	25	30.26	30.25	-25	20,082	-0.12%
2021/03/23	15	30.91	16	30.88	30.80	-1	20,283	0.00%
2021/03/22	0	0.00	2	29.80	30.60	-2	20,104	-0.01%
2021/03/19	0	0.00	10	29.60	29.65	-10	20,035	-0.05%
2021/03/18	12	29.49	1	29.60	29.70	11	20,072	0.05%
2021/03/16	0	0.00	1	29.45	29.25	-1	20,266	0.00%
2021/03/15	5	29.32	4	29.30	29.30	1	20,348	0.00%
2021/03/12	0	0.00	2	29.80	29.60	-2	20,569	-0.01%
2021/03/11	1	29.65	2	29.85	29.70	-1	21,248	0.00%
2021/03/10	0	0.00	5	29.50	29.65	-5	22,156	-0.02%
2021/03/09	0	0.00	2	28.95	29.10	-2	22,273	-0.01%
2021/03/08	9.3	28.76	3	28.85	28.70	6.3	22,364	0.03%
2021/03/05	5.5	29.42	0	0.00	29.45	5.5	22,239	0.02%
2021/03/04	4	29.88	22	29.71	29.85	-18	22,448	-0.08%
2021/03/03	17	29.90	7	29.93	30.20	10	22,374	0.04%
2021/03/02	30	31.59	34	31.04	29.60	-4	22,208	-0.02%
2021/02/26	36	30.26	5	30.55	30.55	31	21,313	0.15%
2021/02/25	26	29.95	20	29.91	30.20	6	21,061	0.03%
2021/02/24	27	29.63	1	29.75	29.25	26	20,892	0.12%
2021/02/23	4	29.19	53	29.06	29.25	-49	20,855	-0.23%
2021/02/22	8	29.10	2	29.05	29.30	6	21,031	0.03%
2021/02/19	1	28.30	0	0.00	28.45	1	21,000	0.00%
2021/02/18	0	0.00	3	28.30	28.35	-3	21,202	-0.01%
2021/02/17	22	28.45	10	28.29	28.20	12	21,471	0.06%
2021/02/05	38	28.56	3	28.40	28.35	35	21,551	0.16%
2021/02/04	16	29.50	0	0.00	29.35	16	21,889	0.07%
2021/02/03	25	29.42	15	29.77	29.70	10	21,666	0.05%
2021/02/02	1	28.50	123	28.44	28.45	-122	21,157	-0.58%	大賣/鉅額交易
2021/02/01	1	28.45	4	28.13	28.25	-3	20,955	-0.01%
2021/01/29	27	29.66	7	29.16	28.65	20	20,698	0.10%
2021/01/28	26	29.34	28	29.32	29.20	-2	20,230	-0.01%
2021/01/27	7	29.34	2	29.50	29.30	5	19,928	0.03%
2021/01/26	10	28.90	32	29.00	29.00	-22	19,458	-0.11%
2021/01/25	122	27.72	14	27.86	27.95	108	18,812	0.57%	大買/鉅額交易
2021/01/22	41	26.68	4	27.25	27.30	37	18,572	0.20%
2021/01/21	0	0.00	60	26.32	26.55	-60	18,374	-0.33%
2021/01/20	5	26.36	7	26.70	26.05	-2	18,264	-0.01%
2021/01/19	5	27.67	0	0.00	27.25	5	17,872	0.03%
2021/01/18	2	27.08	13	27.13	27.65	-11	17,741	-0.06%
2021/01/15	10	27.79	0	0.00	27.70	10	17,549	0.06%
2021/01/14	2	28.20	0	0.00	28.25	2	17,397	0.01%
2021/01/13	1.1	27.99	5	27.98	27.95	-3.9	17,307	-0.02%
2021/01/12	8	27.89	5	27.70	27.70	3	17,157	0.02%
2021/01/11	3	28.40	0	0.00	28.60	3	16,925	0.02%
2021/01/08	14	28.05	7	28.12	28.00	7	16,791	0.04%
2021/01/07	3	28.93	10	29.04	28.75	-7	16,496	-0.04%
2021/01/06	6	29.14	0	0.00	28.85	6	16,243	0.04%
2021/01/05	12	29.14	5	29.22	29.20	7	15,862	0.04%
2021/01/04	16	29.62	4	29.65	29.30	12	15,667	0.08%
2020/12/31	20	28.95	1	28.80	28.95	19	15,254	0.12%
2020/12/30	3	28.43	2	28.55	28.50	1	14,998	0.01%
2020/12/29	65	28.73	15	28.25	28.50	50	14,895	0.34%
2020/12/28	32	28.83	24	28.69	29.05	8	14,549	0.05%
2020/12/25	15	27.70	4	27.76	27.85	11	13,866	0.08%
2020/12/24	2	26.58	0	0.00	26.55	2	13,378	0.01%
2020/12/23	8	26.53	1	26.45	26.50	7	13,382	0.05%
2020/12/22	3	26.52	1	27.10	26.35	2	13,307	0.02%
2020/12/21	18	26.63	3	26.92	26.90	15	13,149	0.11%
2020/12/18	37	28.39	47	28.51	27.25	-10	12,771	-0.08%
2020/12/17	4	26.66	49	27.17	27.45	-45	11,400	-0.39%
2020/12/16	10	26.55	16	26.57	26.60	-6	11,046	-0.05%
2020/12/15	2	26.35	0	0.00	26.35	2	10,945	0.02%
2020/12/14	6	26.43	32	26.39	26.45	-26	10,820	-0.24%
2020/12/11	3	26.02	5	25.92	26.00	-2	10,828	-0.02%
2020/12/10	8	26.23	0	0.00	26.05	8	10,675	0.07%
2020/12/09	8	26.53	1	26.45	26.65	7	10,476	0.07%
2020/12/08	4	25.79	4	25.98	26.05	0	10,338	0.00%
2020/12/07	83	26.12	45	26.24	25.95	38	10,089	0.38%
2020/12/04	71	26.58	38	26.80	26.75	33	9,398	0.35%
2020/12/03	19	24.56	22	24.83	24.85	-3	8,515	-0.04%
2020/12/02	3	24.03	9	24.25	24.30	-6	8,753	-0.07%
2020/12/01	0	0.00	1	23.60	23.85	-1	9,240	-0.01%
2020/11/30	1	23.65	3	23.60	23.50	-2	9,303	-0.02%
2020/11/27	0	0.00	1	22.95	22.95	-1	8,903	-0.01%
2020/11/26	3	22.72	10	22.60	22.80	-7	8,808	-0.08%
2020/11/25	7	22.89	10	22.65	22.75	-3	8,779	-0.03%
2020/11/24	13	22.65	12	22.46	22.65	1	8,602	0.01%
2020/11/23	7	22.39	21	22.58	22.60	-14	8,485	-0.16%
2020/11/20	10	22.00	1	21.90	21.90	9	8,305	0.11%
2020/11/19	2	21.75	0	0.00	21.50	2	8,265	0.02%
2020/11/18	14	21.61	61	21.67	21.70	-47	8,107	-0.58%
2020/11/17	2	21.40	13	21.39	21.50	-11	8,033	-0.14%
2020/11/16	17	21.09	5	21.20	21.35	12	7,940	0.15%
2020/11/13	2	20.40	1	20.35	20.70	1	7,761	0.01%
2020/11/12	1	21.00	15	20.67	20.50	-14	7,722	-0.18%
2020/11/11	3	19.68	5	19.60	19.80	-2	7,174	-0.03%
2020/11/10	0	0.00	9	19.45	19.35	-9	7,118	-0.13%
2020/11/06	4	19.15	0	0.00	19.05	4	6,996	0.06%
2020/11/05	11	19.27	0	0.00	19.15	11	7,029	0.16%
2020/11/04	2	19.05	0	0.00	19.15	2	7,170	0.03%
2020/10/30	3	18.90	0	0.00	18.70	3	7,252	0.04%
2020/10/29	0	0.00	3	19.10	19.05	-3	7,266	-0.04%
2020/10/28	3	19.30	0	0.00	19.20	3	7,306	0.04%
2020/10/22	0	0.00	1	19.10	19.25	-1	7,311	-0.01%
2020/10/20	0	0.00	1	19.00	19.05	-1	7,427	-0.01%
2020/10/16	2	18.95	0	0.00	18.85	2	7,583	0.03%
2020/10/12	0	0.00	5	19.10	19.00	-5	7,639	-0.07%
2020/10/05	2	18.45	0	0.00	18.50	2	7,579	0.03%
2020/09/30	2	18.40	1	18.50	18.50	1	7,606	0.01%
2020/09/25	2	18.20	0	0.00	18.10	2	7,742	0.03%
2020/09/22	1	19.15	0	0.00	19.25	1	7,574	0.01%
2020/09/21	0	0.00	1	19.80	19.55	-1	7,563	-0.01%
2020/09/18	1	19.65	1	19.70	19.60	0	7,548	0.00%
2020/09/17	3	19.92	2	19.65	19.75	1	7,595	0.01%
2020/09/16	1	20.05	3	19.93	20.00	-2	7,555	-0.03%
2020/09/15	6	19.39	0	0.00	19.40	6	7,400	0.08%
2020/09/14	0	0.00	2	19.50	19.55	-2	7,369	-0.03%
2020/09/11	14	19.33	1	19.75	19.30	13	7,345	0.18%
2020/09/10	5	19.60	3	19.75	19.50	2	7,280	0.03%
2020/09/09	10	19.55	4	19.60	19.80	6	7,207	0.08%
2020/09/08	15	20.17	14	19.95	19.90	1	7,137	0.01%
2020/09/07	40	20.48	17	20.68	20.20	23	6,994	0.33%
2020/09/04	15	19.79	23	19.99	20.00	-8	6,565	-0.12%
2020/09/03	5	19.00	51	19.11	19.30	-46	5,979	-0.77%
2020/09/02	0	0.00	20	18.65	18.60	-20	5,798	-0.34%
2020/09/01	1	18.55	20	18.61	18.65	-19	5,857	-0.32%
2020/08/31	0	0.00	25	18.73	18.60	-25	5,893	-0.42%
2020/08/26	8	18.95	1	18.90	19.10	7	5,930	0.12%
2020/08/21	3	18.55	0	0.00	18.75	3	5,710	0.05%
2020/08/20	7	18.20	12	18.23	18.20	-5	5,652	-0.09%
2020/08/19	1	18.80	29	19.14	19.30	-28	5,462	-0.51%
2020/08/18	1	18.70	2	19.05	18.75	-1	5,268	-0.02%
2020/08/17	13	18.83	0	0.00	18.70	13	5,065	0.26%
2020/08/14	3	18.05	0	0.00	18.15	3	4,977	0.06%
2020/08/13	0	0.00	2	18.00	18.00	-2	5,006	-0.04%
2020/08/12	0	0.00	8	17.80	18.00	-8	5,027	-0.16%
2020/08/11	0	0.00	5	17.95	18.05	-5	5,041	-0.10%
2020/08/10	0	0.00	4	18.14	18.25	-4	5,027	-0.08%
2020/08/07	0	0.00	2	17.60	17.60	-2	4,942	-0.04%
2020/08/06	0	0.00	2	17.75	17.80	-2	4,965	-0.04%
2020/08/05	0	0.00	4	17.60	17.65	-4	4,973	-0.08%
2020/08/04	0	0.00	10	17.31	17.40	-10	4,988	-0.20%
2020/08/03	0	0.00	6	16.83	16.95	-6	5,173	-0.12%
2020/07/31	0	0.00	2	16.88	16.75	-2	5,220	-0.04%
2020/07/30	1	16.80	4	16.85	16.90	-3	5,293	-0.06%
2020/07/28	12	16.75	10	16.50	16.50	2	5,586	0.04%
2020/07/27	53	16.87	2	16.93	16.75	51	5,688	0.90%
2020/07/24	21	17.32	0	0.00	17.25	21	5,665	0.37%
2020/07/23	0	0.00	10	17.78	17.75	-10	5,690	-0.18%
2020/07/21	1	18.45	0	0.00	18.35	1	5,608	0.02%
2020/07/20	10	18.35	10	18.45	18.45	0	5,598	0.00%
2020/07/17	1	18.40	0	0.00	18.30	1	5,601	0.02%
2020/07/16	0	0.00	10	18.35	18.35	-10	5,670	-0.18%
2020/07/15	0	0.00	7	18.30	18.35	-7	5,715	-0.12%
2020/07/13	27	18.48	0	0.00	18.50	27	5,858	0.46%
2020/07/10	0	0.00	5	18.20	18.25	-5	5,942	-0.08%
2020/07/09	1	18.90	0	0.00	18.60	1	5,945	0.02%
2020/07/08	23	18.66	25	18.80	18.75	-2	5,935	-0.03%
2020/07/07	13	18.61	0	0.00	18.60	13	5,920	0.22%
2020/07/06	0	0.00	13	18.50	18.55	-13	5,935	-0.22%
2020/07/03	1	17.95	0	0.00	18.00	1	5,996	0.02%
2020/07/02	5	17.95	0	0.00	17.95	5	6,069	0.08%
2020/06/30	1	17.70	0	0.00	17.65	1	6,247	0.02%
2020/06/24	2	17.85	1	17.95	17.90	1	6,292	0.02%
2020/06/22	0	0.00	9	17.65	17.60	-9	6,337	-0.14%
2020/06/18	1	17.40	0	0.00	17.35	1	6,368	0.02%
2020/06/15	1	17.35	0	0.00	17.20	1	6,663	0.02%
2020/06/12	3	17.00	1	16.85	17.35	2	6,710	0.03%
2020/06/11	1	17.55	0	0.00	17.40	1	6,715	0.01%
2020/06/10	7	18.29	0	0.00	18.05	7	6,679	0.10%
2020/06/09	0	0.00	20	17.75	17.70	-20	6,669	-0.30%
2020/06/08	6	17.45	1	17.50	17.75	5	6,723	0.07%
2020/06/05	0	0.00	3	17.40	17.35	-3	6,654	-0.05%
2020/06/03	20	17.15	0	0.00	17.20	20	6,726	0.30%
2020/05/29	1	16.70	0	0.00	16.60	1	6,587	0.02%
2020/05/28	0	0.00	2	16.70	16.65	-2	6,605	-0.03%
2020/05/26	2	16.60	0	0.00	16.60	2	6,729	0.03%
2020/05/25	1	16.45	0	0.00	16.65	1	6,765	0.01%
2020/05/22	1	16.65	0	0.00	16.50	1	6,793	0.01%
2020/05/21	1	16.90	1	16.90	16.85	0	6,809	0.00%
2020/05/20	0	0.00	4	16.75	16.80	-4	6,766	-0.06%
2020/05/15	0	0.00	2	16.35	16.25	-2	6,657	-0.03%
2020/05/14	22	16.20	1	16.50	16.20	21	6,621	0.32%
2020/05/13	10	16.50	0	0.00	16.70	10	6,553	0.15%
2020/05/11	2	16.73	0	0.00	16.65	2	6,488	0.03%
2020/05/08	34	16.61	0	0.00	16.60	34	6,413	0.53%
2020/05/07	1	17.10	0	0.00	17.05	1	6,207	0.02%
2020/05/06	106	16.83	2	16.75	16.80	104	6,148	1.69%	大買/鉅額交易
2020/05/05	37	17.22	0	0.00	17.15	37	6,083	0.61%
2020/05/04	2	16.60	0	0.00	16.65	2	5,930	0.03%
2020/04/28	6	16.35	45	16.48	16.50	-39	5,825	-0.67%
2020/04/27	5	16.00	22.7	16.05	16.30	-17.7	5,954	-0.30%
2020/04/24	9	15.92	7	15.90	15.85	2	5,913	0.03%
2020/04/23	10	16.02	10	15.85	16.05	0	5,906	0.00%
2020/04/22	22	15.72	1	15.45	15.65	21	5,840	0.36%
2020/04/21	18	15.90	1	16.05	15.70	17	5,827	0.29%
2020/04/20	6	16.28	1	16.45	16.30	5	5,794	0.09%
2020/04/17	2	16.40	1	16.65	16.35	1	5,771	0.02%
2020/04/16	7	16.49	0	0.00	16.50	7	5,703	0.12%
2020/04/15	16	16.83	0	0.00	16.75	16	5,658	0.28%
2020/04/14	0	0.00	4	16.45	16.50	-4	5,599	-0.07%
2020/04/09	1	16.05	0	0.00	16.10	1	5,586	0.02%
2020/04/08	0	0.00	4	16.10	16.10	-4	5,506	-0.07%
2020/04/06	2	15.38	0	0.00	15.40	2	5,288	0.04%
2020/04/01	4	15.31	10	15.50	15.45	-6	5,270	-0.11%
2020/03/31	0	0.00	7	15.34	14.80	-7	5,177	-0.14%
2020/03/27	0	0.00	16	15.23	15.10	-16	5,654	-0.28%
2020/03/26	0	0.00	2	15.10	14.85	-2	5,954	-0.03%
2020/03/25	45	15.10	6	15.08	14.90	39	6,268	0.62%
2020/03/24	0	0.00	6	14.38	14.35	-6	6,298	-0.10%
2020/03/20	7	14.33	2	14.40	14.25	5	6,392	0.08%
2020/03/19	2	13.65	1	13.55	13.50	1	6,331	0.02%
2020/03/18	0	0.00	2.3	15.39	14.95	-2.3	6,188	-0.04%
2020/03/13	7	15.70	0	0.00	16.00	7	6,253	0.11%
2020/03/10	1	17.85	0	0.00	18.15	1	6,105	0.02%
2020/03/09	7	18.21	2	18.15	18.15	5	6,020	0.08%
2020/03/06	2	18.80	0	0.00	18.80	2	5,927	0.03%
2020/03/03	6	18.90	1	18.80	18.85	5	6,021	0.08%
2020/02/27	7	19.00	0	0.00	18.75	7	6,019	0.12%
2020/02/25	3	19.35	0	0.00	19.35	3	5,904	0.05%
2020/02/24	1	19.55	0	0.00	19.55	1	5,909	0.02%
2020/02/18	3	19.88	0	0.00	19.85	3	5,903	0.05%
2020/02/12	0	0.00	0.6	20.00	20.10	-0.6	6,196	-0.01%
2020/02/10	11	19.90	0	0.00	20.00	11	6,305	0.17%
2020/02/06	0	0.00	5	20.20	20.20	-5	6,417	-0.08%
2020/02/03	1	19.50	0	0.00	19.80	1	6,589	0.02%
2020/01/31	3	19.97	0	0.00	20.20	3	6,832	0.04%
2020/01/30	11	20.14	0	0.00	19.75	11	6,841	0.16%
2020/01/17	5	21.49	0	0.00	21.50	5	6,722	0.07%
2020/01/13	0	0.00	1	21.20	21.15	-1	7,151	-0.01%
2020/01/06	1	20.90	0	0.00	20.90	1	7,478	0.01%
2020/01/03	0	0.00	14	21.19	21.15	-14	7,519	-0.19%
2019/12/31	0	0.00	1	21.15	21.30	-1	7,672	-0.01%
2019/12/30	3	21.25	10	21.33	21.20	-7	7,839	-0.09%
2019/12/27	1	21.40	0	0.00	21.35	1	7,843	0.01%
2019/12/24	1	21.20	0	0.00	21.45	1	8,159	0.01%
2019/12/20	18	21.10	2	21.25	20.80	16	7,671	0.21%
2019/12/17	15	21.23	0	0.00	21.10	15	7,370	0.20%
2019/12/13	3	21.00	0	0.00	21.10	3	7,297	0.04%
2019/12/12	5	21.09	0	0.00	21.10	5	7,341	0.07%
2019/12/06	11	21.87	0	0.00	21.70	11	7,219	0.15%
2019/12/05	1	21.90	0	0.00	21.75	1	7,309	0.01%
2019/12/02	1	21.70	0	0.00	21.65	1	8,280	0.01%
2019/11/20	1	22.30	0	0.00	22.40	1	8,563	0.01%
2019/11/18	10	22.25	0	0.00	22.50	10	8,578	0.12%
2019/11/15	0	0.00	1	22.60	22.25	-1	8,560	-0.01%
2019/11/14	0	0.00	6	22.60	22.50	-6	8,548	-0.07%
2019/11/13	1	22.75	0	0.00	22.80	1	8,528	0.01%
2019/11/11	0	0.00	1	22.10	22.10	-1	8,476	-0.01%
2019/11/06	0	0.00	10	23.05	23.00	-10	8,306	-0.12%
2019/11/01	0	0.00	3	23.00	22.90	-3	8,104	-0.04%
2019/10/31	0	0.00	17	22.92	22.85	-17	8,034	-0.21%
2019/10/30	0	0.00	38	22.76	22.80	-38	7,919	-0.48%
2019/10/29	0	0.00	1	22.70	22.40	-1	7,622	-0.01%
2019/10/28	0	0.00	2	22.30	22.50	-2	7,559	-0.03%
2019/10/25	12	22.44	0	0.00	22.40	12	7,571	0.16%
2019/10/24	12	22.79	2	22.75	22.65	10	7,488	0.13%
2019/10/23	6	22.77	0	0.00	22.75	6	7,436	0.08%
2019/10/22	3	22.45	3	22.70	22.60	0	7,373	0.00%
2019/10/21	5	22.35	5	22.30	22.35	0	7,249	0.00%
2019/10/18	1	21.75	0	0.00	22.05	1	7,227	0.01%
2019/10/17	0	0.00	15	21.80	21.75	-15	7,060	-0.21%
2019/10/16	9	21.71	0	0.00	21.75	9	7,084	0.13%
2019/10/15	5	21.75	0	0.00	21.75	5	7,075	0.07%
2019/10/14	6	22.16	0	0.00	22.15	6	7,100	0.08%
2019/10/08	0	0.00	5	22.25	21.90	-5	7,016	-0.07%
2019/10/07	0	0.00	1	22.15	22.15	-1	6,970	-0.01%
2019/10/04	3	22.10	7	22.11	22.10	-4	6,860	-0.06%
2019/10/02	20	22.01	0	0.00	21.90	20	6,633	0.30%
2019/10/01	0	0.00	13	21.76	21.85	-13	6,492	-0.20%
2019/09/27	0	0.00	20	21.23	21.15	-20	6,226	-0.32%
2019/09/26	8	21.61	0	0.00	21.50	8	6,116	0.13%
2019/09/23	0	0.00	1	21.45	21.40	-1	5,758	-0.02%
2019/09/17	0	0.00	2	21.00	21.15	-2	5,555	-0.04%
2019/09/16	2	21.10	0	0.00	21.05	2	5,469	0.04%
2019/09/09	0	0.00	2	21.70	21.40	-2	5,311	-0.04%
2019/09/05	23	21.45	2	21.70	21.20	21	5,352	0.39%
2019/09/04	20	20.73	2	21.40	21.50	18	4,988	0.36%
2019/08/30	0	0.00	6	19.80	20.05	-6	4,428	-0.14%
2019/08/19	0	0.00	1	19.35	19.40	-1	4,257	-0.02%
2019/08/15	1	19.00	0	0.00	19.00	1	4,202	0.02%
2019/08/12	1	19.20	0	0.00	19.10	1	4,137	0.02%
2019/08/07	1	18.75	0	0.00	18.75	1	4,110	0.02%
2019/08/01	1	19.25	0	0.00	19.25	1	4,229	0.02%
2019/07/24	1	19.55	0	0.00	19.50	1	4,188	0.02%
2019/07/23	10	20.20	0	0.00	20.25	10	4,147	0.24%
2019/07/19	3	20.40	0	0.00	20.35	3	3,992	0.08%
2019/07/17	10	20.75	10	20.65	20.60	0	3,934	0.00%
2019/07/16	0	0.00	1	20.60	20.65	-1	3,862	-0.03%
2019/07/08	0	0.00	1	20.30	20.25	-1	3,738	-0.03%
2019/06/28	8	20.10	0	0.00	20.10	8	3,783	0.21%
2019/06/21	2	20.40	0	0.00	20.20	2	3,905	0.05%
2019/06/14	0	0.00	4	20.48	20.35	-4	4,075	-0.10%
2019/06/13	0	0.00	5	20.25	20.20	-5	4,016	-0.12%
2019/06/11	0	0.00	2	20.05	19.85	-2	3,966	-0.05%
2019/06/10	7	19.60	0	0.00	19.65	7	3,847	0.18%
2019/06/03	2	19.15	0	0.00	19.05	2	3,765	0.05%
2019/05/31	0	0.00	10	19.25	19.35	-10	3,793	-0.26%
2019/05/21	15	18.95	0	0.00	18.80	15	3,843	0.39%
2019/05/20	0	0.00	10	18.90	18.90	-10	3,846	-0.26%
2019/05/17	5	18.75	0	0.00	18.70	5	3,836	0.13%
2019/05/14	3	18.67	0	0.00	18.65	3	3,869	0.08%
2019/05/10	0	0.00	3	19.05	19.25	-3	3,860	-0.08%
2019/05/07	3	19.17	0	0.00	19.20	3	3,755	0.08%
2019/05/06	5	19.30	0	0.00	19.05	5	3,768	0.13%
2019/05/03	1	19.60	0	0.00	19.55	1	3,734	0.03%
2019/04/22	0	0.00	10	19.75	19.70	-10	3,797	-0.26%
2019/04/17	3	19.85	0	0.00	19.85	3	3,787	0.08%
2019/04/12	0	0.00	15	19.65	19.65	-15	3,938	-0.38%
2019/04/10	10	19.85	0	0.00	19.85	10	3,903	0.26%
2019/04/09	0	0.00	5	20.05	19.90	-5	3,886	-0.13%
2019/04/08	1	20.00	36	20.00	19.90	-35	3,890	-0.90%
2019/04/01	15	19.65	0	0.00	19.60	15	3,929	0.38%
2019/03/28	12	19.60	0	0.00	19.55	12	3,862	0.31%
2019/03/27	5	19.80	0	0.00	19.85	5	3,834	0.13%
2019/03/26	2	19.90	0	0.00	19.75	2	3,821	0.05%
2019/03/25	5	19.80	1	19.85	19.80	4	3,809	0.11%
2019/03/22	1	19.90	12	19.96	20.00	-11	3,785	-0.29%
2019/03/18	16	20.78	5	20.72	20.70	11	3,707	0.30%
2019/03/15	0	0.00	2	20.28	20.40	-2	3,691	-0.05%
2019/03/14	1	20.05	1	20.10	19.95	0	3,587	0.00%
2019/03/12	0	0.00	4	20.00	19.95	-4	3,593	-0.11%
2019/03/08	10	19.95	0	0.00	19.90	10	3,653	0.27%
2019/03/06	0	0.00	1	20.05	20.15	-1	3,658	-0.03%
2019/02/27	0	0.00	1	20.00	19.90	-1	3,579	-0.03%
2019/02/26	0	0.00	21	19.99	20.00	-21	3,544	-0.59%
2019/02/25	8	19.90	5	19.90	19.90	3	3,499	0.09%
2019/02/20	0	0.00	8	19.90	19.90	-8	3,426	-0.23%
2019/02/19	7	19.75	0	0.00	19.65	7	3,388	0.21%
2019/02/18	0	0.00	10	19.75	19.80	-10	3,380	-0.30%
2019/02/15	1	19.75	9	19.83	19.70	-8	3,372	-0.24%
2019/02/13	10	19.60	5	19.55	19.60	5	3,295	0.15%
2019/02/12	9	19.38	0	0.00	19.40	9	3,293	0.27%
2019/02/11	2	19.40	0	0.00	19.40	2	3,373	0.06%
2019/01/30	5	19.70	0	0.00	19.55	5	3,329	0.15%
2019/01/29	0	0.00	3	19.85	19.85	-3	3,257	-0.09%
2019/01/25	12	19.85	0	0.00	19.85	12	3,266	0.37%
2019/01/24	5	19.85	0	0.00	19.85	5	3,259	0.15%
2019/01/23	3	19.85	3	20.00	20.00	0	3,256	0.00%
2019/01/21	5	19.95	0	0.00	20.10	5	3,259	0.15%
2019/01/17	6	19.98	0	0.00	19.90	6	3,282	0.18%
2019/01/16	6	20.08	0	0.00	20.00	6	3,322	0.18%
2019/01/14	0	0.00	10	19.73	19.75	-10	3,363	-0.30%
2019/01/10	0	0.00	10	20.00	20.00	-10	3,398	-0.29%
2019/01/09	10	20.00	0	0.00	20.00	10	3,411	0.29%
2019/01/07	0	0.00	1	20.50	20.15	-1	3,431	-0.03%
2019/01/04	0	0.00	2	20.10	20.25	-2	3,409	-0.06%
2019/01/03	10	19.85	1	19.90	19.85	9	3,455	0.26%
2018/12/26	4	19.80	13	20.06	19.85	-9	3,513	-0.26%
2018/12/25	3	19.95	4	19.90	19.95	-1	3,456	-0.03%
2018/12/24	3	19.50	0	0.00	19.85	3	3,429	0.09%
2018/12/21	0	0.00	1	19.30	19.25	-1	3,441	-0.03%
2018/12/17	1	19.50	0	0.00	19.40	1	3,375	0.03%
2018/12/14	0	0.00	1	19.45	19.50	-1	3,368	-0.03%
2018/12/13	0	0.00	1	19.65	19.60	-1	3,363	-0.03%
2018/12/12	0	0.00	9	19.74	19.55	-9	3,338	-0.27%
2018/12/11	13	19.89	21	19.76	19.55	-8	3,311	-0.24%
2018/12/10	0	0.00	11	19.00	19.40	-11	3,215	-0.34%
2018/12/07	5	18.80	0	0.00	18.70	5	3,158	0.16%
2018/12/06	5	18.95	0	0.00	18.55	5	3,198	0.16%
2018/12/05	1	19.25	0	0.00	19.05	1	3,205	0.03%
2018/12/04	5	19.25	6	19.42	19.50	-1	3,314	-0.03%
2018/12/03	2	19.25	14	19.28	19.30	-12	3,348	-0.36%
2018/11/30	12	18.95	10	19.16	19.00	2	3,335	0.06%
2018/11/29	10	18.97	1	19.05	18.90	9	3,315	0.27%
2018/11/27	0	0.00	3	18.55	18.55	-3	3,285	-0.09%
2018/11/21	1	18.40	0	0.00	18.40	1	3,426	0.03%
2018/11/16	1	18.50	0	0.00	18.50	1	3,452	0.03%
2018/10/30	5	17.15	0	0.00	17.20	5	4,119	0.12%
2018/10/25	1	17.35	0	0.00	17.35	1	5,222	0.02%
2018/10/24	5	17.80	0	0.00	17.75	5	5,384	0.09%
2018/10/23	10	18.20	20	18.25	18.10	-10	5,466	-0.18%
2018/10/18	5	18.30	0	0.00	18.30	5	5,625	0.09%
2018/10/17	0	0.00	5	18.05	18.10	-5	5,805	-0.09%
2018/10/12	10	17.65	0	0.00	17.85	10	5,879	0.17%
2018/10/11	8	17.75	2	17.85	17.45	6	5,883	0.10%
2018/10/09	0	0.00	1	19.30	19.20	-1	5,805	-0.02%
2018/10/08	5	19.35	0	0.00	19.20	5	5,850	0.09%
2018/10/05	12	19.16	2	19.40	19.15	10	5,919	0.17%
2018/09/28	10	20.05	2	20.00	19.95	8	6,213	0.13%
2018/09/27	1	19.90	0	0.00	19.95	1	6,225	0.02%
2018/09/11	2	19.50	0	0.00	19.80	2	6,782	0.03%
2018/09/10	2	19.90	15	19.80	19.45	-13	6,810	-0.19%
2018/09/07	3	20.20	0	0.00	20.20	3	6,831	0.04%
2018/09/05	3	20.85	5	20.70	20.80	-2	6,869	-0.03%
2018/09/04	0	0.00	6	20.70	20.75	-6	6,926	-0.09%
2018/08/31	2	20.85	0	0.00	20.90	2	7,403	0.03%
2018/08/30	12	20.94	1	20.95	20.85	11	7,708	0.14%
2018/08/27	5	20.55	0	0.00	20.65	5	7,811	0.06%
2018/08/24	0	0.00	30	20.45	20.50	-30	7,897	-0.38%
2018/08/16	5	20.40	0	0.00	20.40	5	8,037	0.06%
2018/08/13	7	20.39	0	0.00	20.60	7	7,997	0.09%
2018/08/10	3	21.30	1	21.10	21.15	2	7,936	0.03%
2018/08/09	2	21.45	51	21.45	21.45	-49	7,860	-0.62%
2018/08/07	1	21.95	0	0.00	21.95	1	7,816	0.01%
2018/08/03	0	0.00	47	21.75	21.70	-47	7,859	-0.60%
2018/08/02	9	21.83	13	21.80	21.70	-4	7,861	-0.05%
2018/08/01	2	23.30	13	23.11	23.30	-11	7,523	-0.15%
2018/07/31	2	22.80	2	22.80	22.80	0	7,009	0.00%
2018/07/30	0	0.00	6	22.70	22.75	-6	6,862	-0.09%
2018/07/27	5	22.55	1	22.60	22.60	4	6,766	0.06%
2018/07/25	0	0.00	1	22.60	22.65	-1	6,736	-0.01%
2018/07/24	25	22.47	3	22.40	22.65	22	6,805	0.32%
2018/07/20	0	0.00	1	22.10	22.15	-1	9,895	-0.01%
2018/07/19	0	0.00	5	22.28	22.15	-5	10,034	-0.05%
2018/07/18	3	22.23	0	0.00	22.30	3	10,302	0.03%
2018/07/17	0	0.00	2	22.30	22.10	-2	10,867	-0.02%
2018/07/16	0	0.00	1	22.15	22.10	-1	10,931	-0.01%
2018/07/12	0	0.00	5	22.11	22.15	-5	11,147	-0.04%
2018/06/28	20	21.40	0	0.00	21.20	20	11,407	0.18%
2018/06/27	30	21.40	0	0.00	21.40	30	11,448	0.26%
2018/06/26	0	0.00	1	21.35	21.40	-1	11,409	-0.01%
2018/06/22	0	0.00	2	21.45	21.40	-2	11,490	-0.02%
2018/06/21	2	21.38	0	0.00	21.40	2	11,465	0.02%
2018/06/20	0	0.00	1	21.30	21.30	-1	11,510	-0.01%
2018/06/15	28	21.43	0	0.00	21.30	28	11,565	0.24%
2018/06/14	2	21.30	2	21.48	21.30	0	11,523	0.00%
2018/06/13	0	0.00	20	21.73	21.60	-20	11,557	-0.17%
2018/06/12	0	0.00	10	21.95	21.90	-10	11,555	-0.09%
2018/06/11	2	21.85	36	21.84	21.80	-34	11,551	-0.29%
2018/06/08	4	22.28	12	22.48	21.95	-8	11,597	-0.07%
2018/06/07	10	21.95	10	22.06	22.15	0	11,345	0.00%
2018/06/06	0	0.00	8	21.45	21.45	-8	11,122	-0.07%
2018/06/05	5	21.46	1	21.30	21.30	4	11,208	0.04%
2018/06/04	2	21.40	1	21.50	21.40	1	11,551	0.01%
2018/05/30	7	20.85	0	0.00	20.75	7	11,340	0.06%
2018/05/29	0	0.00	1	21.00	21.00	-1	11,315	-0.01%
2018/05/22	0	0.00	17	21.17	20.85	-17	11,283	-0.15%
2018/05/18	0	0.00	1	20.85	20.85	-1	11,247	-0.01%
2018/05/15	1	20.70	0	0.00	20.70	1	11,224	0.01%
2018/05/11	1	20.65	3	20.60	20.55	-2	11,458	-0.02%
2018/05/10	3	20.70	0	0.00	20.65	3	11,392	0.03%
2018/05/09	3	20.70	0	0.00	20.60	3	11,322	0.03%
2018/05/02	2	20.28	0	0.00	20.30	2	11,346	0.02%
2018/04/30	0	0.00	5	20.05	20.45	-5	11,335	-0.04%
2018/04/27	11	19.62	0	0.00	19.75	11	11,229	0.10%
2018/04/26	8	21.31	0	0.00	20.90	8	8,312	0.10%
2018/04/25	7	21.19	0	0.00	21.20	7	8,205	0.09%
2018/04/24	1	21.70	0	0.00	21.45	1	8,036	0.01%
2018/04/23	9	22.28	1	22.40	22.25	8	7,778	0.10%
2018/04/12	10	21.30	0	0.00	21.20	10	6,899	0.14%
2018/04/11	1	21.50	0	0.00	21.25	1	6,949	0.01%
2018/04/10	0	0.00	2	21.65	21.55	-2	6,892	-0.03%
2018/04/03	0	0.00	3	21.60	21.55	-3	6,787	-0.04%
2018/03/31	16	22.12	1	21.95	22.00	15	6,726	0.22%
2018/03/30	0	0.00	26	21.80	21.80	-26	6,586	-0.39%
2018/03/29	0	0.00	3	21.60	21.60	-3	6,540	-0.05%
2018/03/27	0	0.00	5	21.78	21.80	-5	6,506	-0.08%
2018/03/23	6	20.60	0	0.00	20.80	6	6,321	0.09%
2018/03/22	11	21.38	0	0.00	21.25	11	6,322	0.17%
2018/03/20	1	21.70	1	21.75	21.80	0	6,810	0.00%
2018/03/15	13	21.82	0	0.00	21.75	13	7,024	0.19%
2018/03/14	10	21.93	5	22.05	21.90	5	7,036	0.07%
2018/03/13	0	0.00	6	22.03	21.95	-6	7,017	-0.09%
2018/03/12	5	21.67	25	21.65	21.70	-20	6,940	-0.29%
2018/03/09	0	0.00	20	21.70	21.60	-20	6,940	-0.29%
2018/03/08	22	21.12	18	21.54	21.65	4	6,837	0.06%
2018/03/06	0	0.00	4	20.45	20.40	-4	6,755	-0.06%
2018/03/02	1	20.10	0	0.00	20.30	1	7,404	0.01%
2018/02/23	2	20.40	0	0.00	20.30	2	7,736	0.03%
2018/02/06	9	19.74	0	0.00	19.55	9	7,895	0.11%
2018/02/05	2	20.75	0	0.00	20.90	2	7,766	0.03%
2018/02/02	4	21.24	0	0.00	21.20	4	7,855	0.05%
2018/01/31	7	21.28	0	0.00	21.25	7	8,245	0.08%
2018/01/30	14	21.54	4	21.68	21.45	10	8,287	0.12%
2018/01/29	2	21.45	8	21.56	21.55	-6	8,237	-0.07%
2018/01/26	5	21.35	0	0.00	21.35	5	8,231	0.06%
2018/01/24	10	21.45	0	0.00	21.50	10	8,228	0.12%
2018/01/23	10	21.60	22	21.80	21.60	-12	8,228	-0.15%
2018/01/22	0	0.00	9	21.52	21.75	-9	8,225	-0.11%
2018/01/19	8	21.31	0	0.00	21.20	8	8,068	0.10%
2018/01/18	0	0.00	5	21.45	21.35	-5	8,111	-0.06%
2018/01/17	22	21.45	3	21.40	21.35	19	8,248	0.23%
2018/01/16	5	21.25	7	21.38	21.50	-2	8,600	-0.02%
2018/01/12	8	21.08	0	0.00	21.10	8	8,659	0.09%
2018/01/10	1	21.05	0	0.00	20.90	1	8,682	0.01%
2018/01/08	2	21.50	0	0.00	21.30	2	8,784	0.02%
2018/01/04	0	0.00	5	21.55	21.60	-5	8,751	-0.06%
2018/01/03	20	21.50	0	0.00	21.40	20	8,781	0.23%
2018/01/02	0	0.00	1	21.40	21.45	-1	8,803	-0.01%