佳世達 (2352)-凱基-豐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
34.00
漲跌
▼1.00
漲幅
-2.86%
成交量
7,759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(已收盤)

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

佳世達 (2352)籌碼相關－凱基-豐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

凱基-豐中券商分點個股進出
凱基-豐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
2024/12/20	14.1	34.58	1	34.30	34.00	13.1	3,949	0.33%
2024/12/17	0	0.00	2	35.50	35.00	-2	3,837	-0.05%
2024/12/16	1	35.55	0	0.00	35.35	1	3,809	0.03%
2024/12/13	0	0.00	1	36.15	35.60	-1	3,817	-0.03%
2024/12/11	0.1	36.70	0	0.00	36.60	0.1	3,888	0.00%
2024/12/09	0.2	37.30	0	0.00	37.15	0.2	3,969	0.01%
2024/12/06	2	38.00	0	0.00	37.80	2	3,973	0.05%
2024/12/05	0	0.00	0.9	37.85	37.60	-0.9	3,987	-0.02%
2024/12/03	0	0.00	2	37.20	37.75	-2	4,146	-0.05%
2024/11/29	2	36.83	0	0.00	36.95	2	4,583	0.04%
2024/11/27	4	37.65	2	37.30	37.25	2	4,638	0.04%
2024/11/25	0	0.00	2	37.65	37.80	-2	4,592	-0.04%
2024/11/20	2	37.38	1	37.45	36.90	1	4,615	0.02%
2024/11/19	5	37.10	5	37.30	37.25	0	4,632	0.00%
2024/11/18	0	0.00	1	36.25	36.40	-1	4,732	-0.02%
2024/11/15	0	0.00	2	36.65	36.55	-2	4,835	-0.04%
2024/11/14	0	0.00	10	36.00	36.15	-10	4,913	-0.20%
2024/11/13	1	36.35	0	0.00	36.45	1	5,161	0.02%
2024/11/11	1	37.15	0	0.00	36.80	1	5,297	0.02%
2024/11/08	13	37.22	2	37.45	37.15	11	5,321	0.21%
2024/11/06	0	0.00	1	37.25	37.00	-1	5,352	-0.02%
2024/11/05	7	36.28	6	36.33	36.35	1	5,408	0.02%
2024/11/04	0	0.00	1	36.45	36.50	-1	5,628	-0.02%
2024/11/01	1	35.95	2	35.95	36.45	-1	5,885	-0.02%
2024/10/29	1.3	35.79	0	0.00	36.05	1.3	6,024	0.02%
2024/10/28	0.1	36.60	1	36.90	36.80	-0.9	6,041	-0.01%
2024/10/25	0	0.00	5	37.05	36.90	-5	6,111	-0.08%
2024/10/23	5.5	37.56	0	0.00	37.50	5.5	6,352	0.09%
2024/10/22	0	0.00	3	38.70	38.70	-3	6,359	-0.05%
2024/10/18	1.1	38.30	1.1	38.39	38.40	-0.1	6,744	0.00%
2024/10/17	0	0.00	2	37.88	38.25	-2	6,920	-0.03%
2024/10/16	1	37.55	0	0.00	37.45	1	6,946	0.01%
2024/10/15	0	0.00	0.4	37.75	37.85	-0.4	7,059	-0.01%
2024/10/11	0	0.00	9	37.30	37.45	-9	7,136	-0.13%
2024/10/09	0	0.00	1	37.15	37.15	-1	7,196	-0.01%
2024/10/08	0	0.00	5	37.45	37.65	-5	7,263	-0.07%
2024/10/07	1	37.35	0	0.00	37.75	1	7,468	0.01%
2024/10/04	0	0.00	2	37.25	37.40	-2	7,797	-0.03%
2024/09/30	0	0.00	1	37.55	37.50	-1	8,374	-0.01%
2024/09/27	4	37.78	22	37.90	37.95	-18	8,653	-0.21%
2024/09/26	1	37.50	0	0.00	37.45	1	8,969	0.01%
2024/09/25	1	37.60	8	37.70	37.55	-7	9,567	-0.07%
2024/09/24	0	0.00	10	37.30	37.40	-10	10,023	-0.10%
2024/09/23	0	0.00	1	37.25	37.30	-1	10,158	-0.01%
2024/09/20	1	37.35	1	37.55	37.15	0	10,402	0.00%
2024/09/16	1	36.90	2	36.90	37.10	-1	11,042	-0.01%
2024/09/13	0	0.00	1	37.00	36.90	-1	11,221	-0.01%
2024/09/10	0	0.00	2	36.10	35.95	-2	11,387	-0.02%
2024/09/09	0	36.30	0	0.00	36.45	0	11,402	0.00%
2024/09/06	0	0.00	12	35.73	36.15	-12	11,521	-0.10%
2024/09/05	2	35.95	1	36.15	35.70	1	11,583	0.01%
2024/09/04	5	36.11	3	36.15	36.05	2	11,591	0.02%
2024/09/03	3	37.18	3	37.03	36.85	0	11,595	0.00%
2024/09/02	25	38.13	20	37.69	37.35	5	11,573	0.04%
2024/08/30	1	35.80	0	0.00	35.85	1	11,360	0.01%
2024/08/29	2	35.58	1	35.60	35.65	1	11,403	0.01%
2024/08/28	1.5	35.53	0	0.00	35.60	1.5	11,576	0.01%
2024/08/27	0	0.00	1	35.50	35.80	-1	11,774	-0.01%
2024/08/26	2	35.60	5.1	35.70	35.55	-3.1	11,912	-0.03%
2024/08/23	0	0.00	2	35.05	35.30	-2	12,150	-0.02%
2024/08/22	2.1	35.10	40	35.10	35.10	-37.9	12,233	-0.31%
2024/08/21	2	35.23	18	35.19	35.25	-16	12,648	-0.13%
2024/08/20	11	35.86	4	35.50	35.10	7	12,793	0.05%
2024/08/19	2	35.20	9.9	34.81	35.80	-7.9	12,982	-0.06%
2024/08/16	6	34.80	2	34.73	34.80	4	13,221	0.03%
2024/08/15	54	34.92	16.6	35.18	34.75	37.4	13,310	0.28%
2024/08/14	1	34.05	3	34.08	34.30	-2	13,521	-0.01%
2024/08/13	1	33.15	0	0.00	33.15	1	13,685	0.01%
2024/08/12	0	0.00	1	33.05	33.30	-1	13,928	-0.01%
2024/08/08	2	32.75	1	32.50	32.70	1	13,979	0.01%
2024/08/07	0	0.00	15	32.03	32.50	-15	13,982	-0.11%
2024/08/06	1	30.95	6	28.79	31.05	-5	14,054	-0.04%
2024/08/05	10	31.00	0	0.00	30.95	10	13,952	0.07%
2024/08/02	17.4	34.60	3	34.65	34.35	14.4	13,846	0.10%
2024/07/31	5	34.80	5	35.05	34.90	0	14,049	0.00%
2024/07/30	5	34.60	0	0.00	34.75	5	14,138	0.04%
2024/07/29	1	35.25	5	35.23	35.00	-4	14,135	-0.03%
2024/07/26	18.1	34.93	4	35.13	34.80	14.1	14,096	0.10%
2024/07/23	0	0.00	5	37.90	37.80	-5	13,918	-0.04%
2024/07/22	10.3	37.61	1	38.05	37.65	9.3	13,886	0.07%
2024/07/19	6	38.88	12	39.09	38.65	-6	13,679	-0.04%
2024/07/18	15	39.11	63	39.08	39.20	-48	13,560	-0.35%
2024/07/17	7.5	38.97	0.4	39.05	38.95	7.1	13,321	0.05%
2024/07/16	12.2	39.09	2	39.20	39.05	10.2	13,326	0.08%
2024/07/15	4.6	38.99	1	39.20	38.50	3.6	13,367	0.03%
2024/07/12	3	38.50	1	38.50	38.70	2	13,370	0.01%
2024/07/11	3	38.25	1	38.60	38.55	2	13,451	0.01%
2024/07/10	7	38.13	0	0.00	38.05	7	13,579	0.05%
2024/07/09	16	38.37	3	38.20	38.25	13	13,634	0.10%
2024/07/08	5	38.65	26	39.32	38.75	-21	13,564	-0.15%
2024/07/05	5	38.94	10	39.15	39.15	-5	13,247	-0.04%
2024/07/04	6.4	38.85	2	38.95	39.20	4.4	12,994	0.03%
2024/07/03	6	38.82	0	0.00	38.90	6	12,746	0.05%
2024/07/02	9	38.75	3	38.72	39.15	6	12,536	0.05%
2024/07/01	33	38.82	8	38.89	38.90	25	12,231	0.20%
2024/06/28	12.2	38.05	1	38.15	38.40	11.2	11,736	0.10%
2024/06/27	7.1	38.54	0.2	38.65	38.25	6.9	11,437	0.06%
2024/06/26	11	39.08	5	39.09	39.00	6	11,797	0.05%
2024/06/25	43.2	39.00	25.1	39.76	39.75	18.1	11,810	0.15%
2024/06/24	8	38.11	0	0.00	38.35	8	11,467	0.07%
2024/06/21	6	38.41	1	38.55	38.40	5	11,611	0.04%
2024/06/20	2	38.35	0	0.00	38.35	2	11,785	0.02%
2024/06/19	1	37.90	0	0.00	37.85	1	11,926	0.01%
2024/06/18	9.1	37.84	2	37.75	37.95	7.1	12,147	0.06%
2024/06/17	2	37.95	0	0.00	37.90	2	12,587	0.02%
2024/06/14	3	37.88	2	37.85	37.85	1	13,006	0.01%
2024/06/13	5.1	37.85	0.6	38.00	37.90	4.5	13,237	0.03%
2024/06/12	2	38.30	0	0.00	37.90	2	13,411	0.01%
2024/06/11	4	38.29	1	38.60	38.10	3	13,467	0.02%
2024/06/07	6.2	38.76	3	38.73	38.80	3.2	13,584	0.02%
2024/06/06	6	39.22	0	0.00	39.20	6	13,774	0.04%
2024/06/05	5	39.50	0	0.00	39.40	5	13,835	0.04%
2024/06/04	0	0.00	7	39.90	40.05	-7	13,897	-0.05%
2024/06/03	16	40.48	12	40.35	40.25	4	14,064	0.03%
2024/05/31	9	39.83	0	0.00	39.65	9	14,240	0.06%
2024/05/30	14	40.38	1	40.50	40.35	13	14,088	0.09%
2024/05/29	2.1	41.18	11	40.88	40.80	-8.9	13,999	-0.06%
2024/05/28	2	40.23	1	40.20	40.25	1	13,766	0.01%
2024/05/27	15	40.29	13	40.64	40.00	2	13,725	0.01%
2024/05/24	6	39.43	4	39.65	39.60	2	13,345	0.01%
2024/05/23	1.8	39.98	0	0.00	39.40	1.8	13,214	0.01%
2024/05/22	6.2	39.85	4	39.99	40.20	2.2	12,983	0.02%
2024/05/21	0	0.00	2	39.50	39.90	-2	12,769	-0.02%
2024/05/20	5	38.60	12	39.12	38.95	-7	12,733	-0.05%
2024/05/17	14	38.75	1	39.45	38.70	13	12,342	0.11%
2024/05/16	12.3	38.99	1	39.25	39.10	11.3	12,161	0.09%
2024/05/15	19.2	39.70	6	39.30	39.25	13.2	12,262	0.11%
2024/05/14	2.1	39.93	5	40.00	39.90	-2.9	12,357	-0.02%
2024/05/13	0.3	40.19	1	40.10	40.20	-0.7	12,378	-0.01%
2024/05/10	1	40.00	0	0.00	40.40	1	12,507	0.01%
2024/05/09	5.1	39.90	5	39.95	40.00	0.1	12,404	0.00%
2024/05/08	10.5	39.61	6	39.65	39.60	4.5	12,444	0.04%
2024/05/07	9.2	40.03	0	0.00	40.40	9.2	12,360	0.07%
2024/05/06	17.3	40.41	0	0.00	40.30	17.3	12,394	0.14%
2024/05/03	5.2	42.03	5	41.25	41.25	0.2	12,220	0.00%
2024/05/02	1	41.60	0	0.00	41.40	1	12,107	0.01%
2024/04/30	6	41.87	5	41.40	41.40	1	12,062	0.01%
2024/04/29	11.3	41.76	10	41.90	41.90	1.3	12,098	0.01%
2024/04/26	15	41.45	12	41.45	41.60	3	12,303	0.02%
2024/04/25	6.1	41.41	7	41.46	41.35	-0.9	12,331	-0.01%
2024/04/24	15	41.83	10	42.00	41.80	5	12,374	0.04%
2024/04/23	0	0.00	1	41.55	41.55	-1	12,446	-0.01%
2024/04/22	6	41.19	7	41.51	41.10	-1	12,461	-0.01%
2024/04/19	8	40.36	5	40.40	40.50	3	12,394	0.02%
2024/04/18	0	0.00	2	41.05	41.05	-2	12,211	-0.02%
2024/04/17	1	41.15	0	0.00	41.20	1	12,172	0.01%
2024/04/16	2.3	41.10	2	41.20	40.70	0.3	12,247	0.00%
2024/04/15	15.1	41.98	10	42.35	42.10	5.1	12,390	0.04%
2024/04/12	20.6	42.46	0.1	42.90	42.40	20.6	12,451	0.17%
2024/04/11	2	43.00	0	0.00	43.05	2	12,671	0.02%
2024/04/10	8	43.39	10	43.33	43.15	-2	13,092	-0.02%
2024/04/09	0	0.00	1	43.20	43.05	-1	13,384	-0.01%
2024/04/08	1	43.20	0	0.00	43.40	1	13,817	0.01%
2024/04/03	3	43.07	3.1	43.05	43.25	-0.1	14,777	0.00%
2024/04/02	2	43.25	0	0.00	43.10	2	14,836	0.01%
2024/04/01	3	43.75	0	0.00	43.55	3	14,853	0.02%
2024/03/29	0	0.00	2	44.63	44.65	-2	14,720	-0.01%
2024/03/28	1	44.80	2	44.58	44.85	-1	14,275	-0.01%
2024/03/27	5	44.10	8.1	44.40	44.75	-3.1	14,148	-0.02%
2024/03/26	4	44.33	1	44.30	44.05	3	14,105	0.02%
2024/03/25	1.2	44.32	0	0.00	44.45	1.2	14,035	0.01%
2024/03/22	1	44.10	2	44.38	44.45	-1	13,992	-0.01%
2024/03/21	3	43.83	0	0.00	44.05	3	13,803	0.02%
2024/03/20	8	43.94	0	0.00	43.25	8	13,642	0.06%
2024/03/19	5	43.90	1.1	43.59	43.70	3.9	13,258	0.03%
2024/03/18	4.1	42.49	2	42.25	42.55	2.1	12,854	0.02%
2024/03/15	2	43.45	0	0.00	42.55	2	12,639	0.02%
2024/03/14	2	43.63	1	43.55	43.70	1	12,350	0.01%
2024/03/13	1	43.80	3	44.15	43.80	-2	12,226	-0.02%
2024/03/12	7.1	43.94	8.1	44.20	44.40	-1	12,024	-0.01%
2024/03/11	3	43.38	0	0.00	43.25	3	11,753	0.03%
2024/03/08	1	43.80	0	0.00	43.70	1	11,681	0.01%
2024/03/07	11	44.61	17	44.38	44.55	-6	11,620	-0.05%
2024/03/06	16.1	45.25	17	45.41	45.05	-0.9	11,570	-0.01%
2024/03/05	1	47.20	12	47.24	47.25	-11	11,275	-0.10%
2024/03/01	1	46.25	0	0.00	46.95	1	11,321	0.01%
2024/02/29	1.1	46.20	0	0.00	46.15	1.1	11,530	0.01%
2024/02/27	0	0.00	3	47.10	46.10	-3	11,532	-0.03%
2024/02/23	10	46.90	7	47.12	46.40	3	11,657	0.03%
2024/02/22	0	0.00	4	47.28	47.20	-4	11,735	-0.03%
2024/02/21	3	47.20	0	0.00	46.90	3	11,766	0.03%
2024/02/20	1.1	48.00	7	48.31	47.80	-5.9	11,702	-0.05%
2024/02/19	8	48.08	1	48.10	47.95	7	11,813	0.06%
2024/02/16	9	48.92	17.2	48.48	48.15	-8.2	11,825	-0.07%
2024/02/15	2.1	46.90	10	47.00	47.60	-7.9	11,530	-0.07%
2024/02/05	4	47.50	1	47.50	47.50	3	11,449	0.03%
2024/02/02	1	47.50	4	47.49	47.50	-3	11,582	-0.03%
2024/02/01	0	0.00	11	46.90	47.05	-11	11,613	-0.09%
2024/01/30	3	46.98	1	47.00	46.80	2	11,657	0.02%
2024/01/29	7	47.00	4.1	46.99	47.00	3	11,656	0.03%
2024/01/26	4	45.60	0	0.00	45.60	4	11,486	0.03%
2024/01/25	1	46.55	0	0.00	45.90	1	11,523	0.01%
2024/01/24	4	46.20	3	46.67	46.15	1	11,577	0.01%
2024/01/22	0	0.00	5.1	47.01	47.05	-5.1	11,573	-0.04%
2024/01/19	0	0.00	3	45.12	45.45	-3	11,377	-0.03%
2024/01/18	2.1	44.13	0	0.00	44.40	2.1	11,380	0.02%
2024/01/17	4.1	44.48	0	0.00	44.20	4.1	11,388	0.04%
2024/01/16	5	45.48	18	45.35	45.25	-13	11,366	-0.11%
2024/01/15	5	46.00	4	46.05	45.90	1	11,460	0.01%
2024/01/12	0	0.00	5	45.95	45.50	-5	11,785	-0.04%
2024/01/11	5	46.00	3	46.05	45.95	2	11,889	0.02%
2024/01/10	2	45.46	6	45.90	45.55	-4	12,077	-0.03%
2024/01/09	19	47.76	9	47.10	46.65	10	12,025	0.08%
2024/01/08	2	47.30	1	47.05	47.20	1	11,828	0.01%
2024/01/05	9.1	47.22	15.1	47.30	47.30	-6	11,647	-0.05%
2024/01/04	30	46.37	10.5	47.18	46.95	19.6	11,432	0.17%
2024/01/03	3.1	45.42	1	45.25	45.25	2.1	11,202	0.02%
2024/01/02	7.1	46.92	3	47.13	46.80	4.1	10,870	0.04%
2023/12/29	55	47.40	35	47.01	48.00	20	10,395	0.19%
2023/12/28	6	45.46	8	44.68	44.45	-2	9,444	-0.02%
2023/12/27	3	45.35	5	45.61	45.60	-2	9,333	-0.02%
2023/12/26	7	45.04	19.5	44.95	45.10	-12.5	9,236	-0.13%
2023/12/25	9	44.63	9	44.79	44.85	0	9,206	0.00%
2023/12/22	1	44.40	2	44.60	44.70	-1	9,193	-0.01%
2023/12/21	4	43.48	6	43.94	44.30	-2	9,129	-0.02%
2023/12/20	9	43.43	7	43.93	43.95	2	9,035	0.02%
2023/12/19	4.3	42.88	0.2	43.05	42.95	4.1	8,887	0.05%
2023/12/18	4.1	43.71	0	0.00	43.80	4.1	8,709	0.05%
2023/12/12	1	44.20	6	44.38	44.00	-5	8,703	-0.06%
2023/12/08	0.1	44.00	0	0.00	43.90	0.1	8,994	0.00%
2023/12/07	6	44.05	0	0.00	44.00	6	9,137	0.07%
2023/12/05	1	43.75	0	0.00	43.85	1	9,553	0.01%
2023/12/04	0	0.00	10	44.79	44.35	-10	9,565	-0.10%
2023/12/01	10	44.50	5	44.63	44.65	5	9,562	0.05%
2023/11/29	15	43.90	0	0.00	43.70	15	9,497	0.16%
2023/11/28	0.3	43.50	12	43.51	43.40	-11.7	9,533	-0.12%
2023/11/27	10	44.20	0	0.00	43.55	10	9,531	0.10%
2023/11/24	9	42.90	0	0.00	42.80	9	9,350	0.10%
2023/11/23	2	43.10	0	0.00	43.05	2	9,372	0.02%
2023/11/22	2	42.88	2	42.75	42.70	0	9,457	0.00%
2023/11/21	1	43.60	4	43.63	43.35	-3	9,398	-0.03%
2023/11/20	5	43.29	0	0.00	43.85	5	9,419	0.05%
2023/11/17	0	0.00	1	44.10	43.70	-1	9,351	-0.01%
2023/11/16	14	44.20	0	0.00	43.90	14	9,369	0.15%
2023/11/15	10	45.40	1	45.45	45.25	9	9,248	0.10%
2023/11/14	5	44.59	0	0.00	44.60	5	9,286	0.05%
2023/11/10	4	45.26	0.3	44.95	45.05	3.7	9,439	0.04%
2023/11/09	5	46.46	11.5	46.39	46.55	-6.5	9,392	-0.07%
2023/11/08	1	45.50	7	45.92	45.80	-6	9,369	-0.06%
2023/11/07	0	0.00	9	44.97	45.30	-9	9,362	-0.10%
2023/11/06	5	44.47	8	44.55	44.65	-3	9,541	-0.03%
2023/11/03	0.3	43.93	7	44.00	43.85	-6.7	9,720	-0.07%
2023/11/02	7	43.64	0	0.00	43.50	7	10,171	0.07%
2023/10/31	1	43.60	1	42.30	42.35	0	11,148	0.00%
2023/10/30	1	43.10	1	43.00	43.35	0	11,608	0.00%
2023/10/27	1	43.20	0	0.00	43.05	1	12,015	0.01%
2023/10/25	2	44.10	4	44.14	43.85	-2	12,463	-0.02%
2023/10/24	0	0.00	2	43.55	43.55	-2	12,541	-0.02%
2023/10/23	3.1	44.80	2	44.50	44.25	1.1	12,740	0.01%
2023/10/20	22	43.81	11	44.95	44.95	11	12,896	0.09%
2023/10/19	0	42.00	3.2	43.15	43.40	-3.2	12,974	-0.02%
2023/10/18	4	43.05	5	42.16	41.55	-1	13,284	-0.01%
2023/10/17	9	44.24	5	45.29	43.90	4	13,775	0.03%
2023/10/16	1	45.30	7	45.45	45.25	-6	14,401	-0.04%
2023/10/13	1	44.95	1.3	44.75	44.75	-0.3	15,653	0.00%
2023/10/12	7	44.33	0	0.00	44.40	7	16,153	0.04%
2023/10/11	6	45.60	5.3	45.41	45.60	0.7	16,641	0.00%
2023/10/06	4	44.20	0	0.00	44.50	4	17,121	0.02%
2023/10/04	5	43.86	0	0.00	44.15	5	17,417	0.03%
2023/10/03	4	45.16	2	45.35	44.85	2	17,366	0.01%
2023/10/02	3.1	45.38	6	45.47	45.45	-2.9	17,494	-0.02%
2023/09/28	2	45.20	0	0.00	44.65	2	17,538	0.01%
2023/09/26	4	44.09	0.1	44.20	43.85	4	17,618	0.02%
2023/09/22	0.1	44.80	0	0.00	44.95	0.1	17,751	0.00%
2023/09/21	0	0.00	3	44.22	44.25	-3	17,808	-0.02%
2023/09/20	5	44.66	2	44.95	44.40	3	17,856	0.02%
2023/09/19	3	45.55	12	45.71	45.45	-9	18,142	-0.05%
2023/09/18	3	45.40	1	45.80	45.30	2	18,189	0.01%
2023/09/15	6	46.13	7	46.21	46.05	-1	18,267	-0.01%
2023/09/14	5.2	45.94	10	45.94	45.80	-4.8	18,289	-0.03%
2023/09/13	34	45.66	17	46.08	45.75	17	18,316	0.09%
2023/09/12	0	0.00	5	44.35	44.95	-5	18,345	-0.03%
2023/09/11	34	45.29	15	45.71	43.80	19	18,431	0.10%
2023/09/08	0	0.00	13	44.83	44.95	-13	18,292	-0.07%
2023/09/07	0	0.00	2	45.35	44.90	-2	18,504	-0.01%
2023/09/06	12	45.54	6	45.67	45.35	6	18,694	0.03%
2023/09/05	1	46.05	2	45.88	45.90	-1	18,981	-0.01%
2023/09/04	3	44.98	9	45.58	45.40	-6	19,220	-0.03%
2023/09/01	1	45.00	1.1	44.72	44.90	-0.1	19,258	0.00%
2023/08/31	7	44.33	1.5	44.33	44.85	5.5	19,216	0.03%
2023/08/28	3	44.80	1	44.30	43.80	2	19,534	0.01%
2023/08/25	3.5	45.24	2	45.15	45.10	1.5	19,731	0.01%
2023/08/24	2	45.73	6	45.63	45.55	-4	19,742	-0.02%
2023/08/23	0	0.00	1	45.55	45.45	-1	19,684	-0.01%
2023/08/22	1.4	45.23	3	45.00	44.85	-1.6	19,740	-0.01%
2023/08/21	1	45.30	0	0.00	45.15	1	19,751	0.01%
2023/08/18	4	45.19	2.6	45.70	44.60	1.4	19,749	0.01%
2023/08/17	6	44.68	0	0.00	45.35	6	19,727	0.03%
2023/08/16	2	44.70	1.5	44.67	44.65	0.5	19,836	0.00%
2023/08/15	3	45.12	9	44.96	44.75	-6	19,913	-0.03%
2023/08/14	2	43.25	4	43.35	43.55	-2	19,895	-0.01%
2023/08/11	1	43.70	1	43.90	43.90	0	19,950	0.00%
2023/08/10	3	43.87	6	44.08	44.15	-3	19,992	-0.02%
2023/08/09	3	45.20	2	45.00	45.15	1	19,771	0.01%
2023/08/08	4	46.89	2	46.08	45.85	2	19,621	0.01%
2023/08/07	4	47.94	8	47.79	48.20	-4	19,273	-0.02%
2023/08/04	46.1	45.08	45	45.01	45.10	1.1	18,987	0.01%
2023/08/02	54	47.31	71	46.58	46.80	-17	18,881	-0.09%
2023/08/01	11.2	48.23	2	49.10	48.50	9.2	18,467	0.05%
2023/07/31	14	50.25	20	50.30	49.75	-6	18,312	-0.03%
2023/07/28	16.2	50.65	31	50.81	51.50	-14.9	18,069	-0.08%
2023/07/27	13	51.53	5	51.50	51.50	8	17,921	0.04%
2023/07/26	12	52.03	7	52.66	52.00	5	18,047	0.03%
2023/07/25	36	53.07	31.1	53.25	52.70	4.9	18,018	0.03%
2023/07/24	12.1	52.76	9	53.09	52.40	3.1	17,858	0.02%
2023/07/21	6.6	52.27	4	52.90	52.20	2.6	17,547	0.01%
2023/07/20	29.3	56.46	4	56.30	54.10	25.3	17,135	0.15%
2023/07/19	17	58.66	10	58.49	59.70	7	16,425	0.04%
2023/07/18	32	59.71	27	59.43	57.20	5	15,737	0.03%
2023/07/17	16	57.38	7	58.96	59.10	9	14,368	0.06%
2023/07/14	3	52.17	18	52.58	53.80	-15	13,857	-0.11%
2023/07/13	4	51.90	10	51.17	50.20	-6	13,228	-0.05%
2023/07/12	1	48.60	23.2	48.08	48.85	-22.2	12,542	-0.18%
2023/07/11	5	47.10	10	46.98	47.00	-5	12,331	-0.04%
2023/07/07	3	45.40	1	46.00	46.00	2	12,350	0.02%
2023/07/06	4.1	46.89	0	0.00	46.40	4.1	12,275	0.03%
2023/07/05	5	47.13	0	0.00	47.50	5	12,239	0.04%
2023/07/04	6.1	47.11	5	47.70	47.60	1.1	12,289	0.01%
2023/07/03	0	0.00	2	46.70	47.40	-2	12,416	-0.02%
2023/06/30	2	45.90	2	46.15	45.90	0	12,346	0.00%
2023/06/29	1	45.50	0	0.00	45.80	1	12,342	0.01%
2023/06/28	1	45.55	16	45.20	45.10	-15	12,329	-0.12%
2023/06/27	3	45.45	18	44.87	44.80	-15	12,316	-0.12%
2023/06/26	13	46.83	1.2	46.87	46.45	11.8	12,032	0.10%
2023/06/21	6	47.57	15	47.67	47.65	-9	11,943	-0.08%
2023/06/20	1	45.85	20	46.70	46.80	-19	11,815	-0.16%
2023/06/19	6	47.28	2.1	47.35	47.05	3.9	11,601	0.03%
2023/06/16	20	47.76	23	47.44	47.95	-3	11,483	-0.03%
2023/06/15	19	48.40	5.8	48.59	48.40	13.2	11,175	0.12%
2023/06/14	23	48.12	4.3	47.84	48.65	18.7	10,970	0.17%
2023/06/13	19	47.29	2	46.80	47.40	17	10,787	0.16%
2023/06/12	6	45.48	2.8	45.20	45.65	3.2	10,575	0.03%
2023/06/09	38	45.00	30.2	45.23	45.40	7.8	10,331	0.08%
2023/06/08	7	43.07	20	43.34	43.30	-13	9,974	-0.13%
2023/06/07	2	41.88	2	42.13	42.30	0	9,707	0.00%
2023/06/06	0.1	42.40	0	0.00	42.35	0.1	9,733	0.00%
2023/06/05	6	41.99	2	42.55	42.50	4	9,817	0.04%
2023/06/02	2	42.20	10	42.21	42.40	-8	9,832	-0.08%
2023/06/01	13	42.13	0.4	42.67	41.95	12.6	9,787	0.13%
2023/05/31	15	41.84	5.3	41.98	42.15	9.7	9,556	0.10%
2023/05/30	4	40.10	6.1	40.22	40.35	-2.1	9,242	-0.02%
2023/05/29	4	40.03	40	40.11	40.20	-36	9,177	-0.39%
2023/05/26	16	39.48	31	39.60	39.50	-15	9,074	-0.17%
2023/05/25	3	38.93	45	38.90	38.95	-42	8,991	-0.47%
2023/05/24	0	0.00	3	38.17	38.50	-3	8,894	-0.03%
2023/05/23	12.1	37.91	1.5	38.09	38.05	10.6	8,852	0.12%
2023/05/22	9.1	38.76	47	39.16	38.45	-37.9	8,791	-0.43%
2023/05/19	7	38.06	119	37.87	38.20	-112	8,516	-1.32%	大賣/鉅額交易
2023/05/18	9	37.18	1.4	37.21	37.10	7.6	8,251	0.09%
2023/05/17	24	36.76	29	37.21	37.25	-5	8,158	-0.06%
2023/05/16	4	36.24	29	36.30	36.30	-25	7,898	-0.32%
2023/05/15	14	35.73	1	35.50	35.85	13	7,760	0.17%
2023/05/12	0	0.00	1	35.25	35.90	-1	7,707	-0.01%
2023/05/11	15	35.50	10	35.25	35.35	5	7,636	0.07%
2023/05/10	24.3	35.97	14	35.98	36.00	10.3	7,564	0.14%
2023/05/09	38	35.97	112	35.88	35.75	-74	7,316	-1.01%	大賣/
2023/05/08	5	34.35	14	34.05	34.20	-9	6,881	-0.13%
2023/05/05	10.6	34.48	18	35.64	34.20	-7.4	6,797	-0.11%
2023/05/04	4.2	35.50	2	35.60	35.45	2.2	6,575	0.03%
2023/05/03	4.1	35.36	1.1	35.18	35.45	3	6,520	0.05%
2023/05/02	9	35.35	42	35.62	35.55	-33	6,494	-0.51%
2023/04/28	17	34.42	6.7	34.10	34.60	10.3	6,273	0.16%
2023/04/27	4.1	33.64	86	33.85	33.50	-81.9	5,980	-1.37%
2023/04/26	2.7	32.84	3	33.08	33.20	-0.3	5,804	-0.01%
2023/04/25	1.3	32.40	0	0.00	32.50	1.3	5,637	0.02%
2023/04/24	10	32.80	10	32.85	32.70	0	5,570	0.00%
2023/04/21	3	32.43	3	32.40	32.50	0	5,520	0.00%
2023/04/20	0.1	32.75	4	32.75	32.75	-3.9	5,437	-0.07%
2023/04/19	0	0.00	8	33.00	32.80	-8	5,381	-0.15%
2023/04/17	0	0.00	1	32.85	33.00	-1	5,334	-0.02%
2023/04/14	2	32.75	0	0.00	32.70	2	5,285	0.04%
2023/04/12	1	33.20	10.4	33.25	33.25	-9.4	5,286	-0.18%
2023/04/11	2	32.90	3	32.78	32.85	-1	5,231	-0.02%
2023/04/10	2	32.35	2.1	32.35	32.30	-0.1	5,158	0.00%
2023/04/07	2	32.50	29	32.79	32.35	-27	5,111	-0.53%
2023/04/06	4	31.95	4.2	32.11	32.30	-0.2	5,034	0.00%
2023/03/31	0	0.00	2	31.70	31.70	-2	4,842	-0.04%
2023/03/30	10	31.60	0	0.00	31.65	10	4,921	0.20%
2023/03/29	10.1	30.80	12	31.24	31.35	-1.9	4,963	-0.04%
2023/03/28	12	31.17	10	30.80	30.80	2	5,002	0.04%
2023/03/27	6	31.09	9	31.37	31.40	-3	5,080	-0.06%
2023/03/24	3	30.82	0.2	30.80	30.90	2.9	5,143	0.06%
2023/03/23	0	0.00	0.2	30.75	30.75	-0.2	5,097	0.00%
2023/03/22	5	30.45	5	30.60	30.60	0	5,056	0.00%
2023/03/21	11	30.25	20	30.25	30.20	-9	5,018	-0.18%
2023/03/20	10	30.45	10	30.25	30.25	0	4,993	0.00%
2023/03/17	0	0.00	2	30.35	30.35	-2	4,972	-0.04%
2023/03/16	7.1	29.71	0	0.00	29.70	7.1	4,942	0.14%
2023/03/15	6.1	30.39	5	30.05	30.05	1.1	4,923	0.02%
2023/03/14	0.1	30.35	0	0.00	30.25	0.1	4,956	0.00%
2023/03/13	4	30.13	1	30.50	30.50	3	5,193	0.06%
2023/03/10	4.3	30.41	7	30.54	30.60	-2.7	5,170	-0.05%
2023/03/09	22	30.94	15	30.85	30.70	7	5,145	0.14%
2023/03/08	15	30.12	9	30.39	30.90	6	4,982	0.12%
2023/03/07	19.1	30.05	11	30.05	30.05	8.1	4,828	0.17%
2023/03/06	1.4	30.61	0.2	30.80	30.55	1.1	4,618	0.02%
2023/03/03	5.1	30.35	0	0.00	30.40	5.1	4,559	0.11%
2023/03/02	0.4	30.34	1	30.35	30.35	-0.7	4,550	-0.01%
2023/02/23	4.2	30.01	3	30.03	29.95	1.2	4,513	0.03%
2023/02/21	2	29.50	0	0.00	29.50	2	4,601	0.04%
2023/02/20	2	29.20	3	29.78	29.90	-1	4,677	-0.02%
2023/02/17	0	0.00	1	29.00	29.00	-1	4,629	-0.02%
2023/02/15	1	28.90	1	29.10	28.80	0	4,731	0.00%
2023/02/14	0	0.00	1	28.85	28.80	-1	4,704	-0.02%
2023/02/13	4.2	28.65	0	0.00	28.65	4.2	4,736	0.09%
2023/02/10	2	29.00	0	0.00	29.10	2	4,771	0.04%
2023/02/09	2	29.15	0	0.00	29.15	2	4,847	0.04%
2023/02/08	0	0.00	7	29.04	29.15	-7	4,808	-0.15%
2023/02/06	5	28.64	0	0.00	28.65	5	4,720	0.11%
2023/02/03	1	28.80	4	28.85	28.90	-3	4,704	-0.06%
2023/02/02	2	28.65	10	28.70	28.60	-8	4,654	-0.17%
2023/02/01	2	28.60	0	0.00	28.35	2	4,621	0.04%
2023/01/31	23	28.42	13	28.60	28.30	10	4,605	0.22%
2023/01/30	0	0.00	13	28.40	28.40	-13	4,538	-0.29%
2023/01/10	1	27.95	2	28.00	28.00	-1	5,006	-0.02%
2023/01/09	0	0.00	3	27.85	27.90	-3	5,224	-0.06%
2023/01/05	0	0.00	3	28.15	27.85	-3	5,296	-0.06%
2023/01/04	5	27.90	0	0.00	27.90	5	5,356	0.09%
2023/01/03	1.2	27.82	0	0.00	27.80	1.2	5,518	0.02%
2022/12/30	5	28.20	0	0.00	28.15	5	5,493	0.09%
2022/12/29	4	27.60	60	27.80	27.90	-56	5,381	-1.04%
2022/12/28	0	0.00	6	27.82	27.60	-6	5,330	-0.11%
2022/12/27	3	27.87	10	28.00	27.70	-7	5,307	-0.13%
2022/12/26	0	0.00	4	27.85	27.85	-4	5,284	-0.08%
2022/12/21	31	26.37	0	0.00	26.45	31	5,206	0.60%
2022/12/20	51	26.68	3	26.50	26.40	48	5,113	0.94%
2022/12/19	1	26.95	3	26.75	27.00	-2	5,024	-0.04%
2022/12/16	6	26.98	0	0.00	26.85	6	4,843	0.12%
2022/12/12	1	27.45	1	27.95	27.85	0	4,641	0.00%
2022/12/09	0	0.00	2	27.75	27.80	-2	4,673	-0.04%
2022/12/08	3	27.13	0	0.00	27.20	3	4,701	0.06%
2022/12/07	1	27.35	0	0.00	27.35	1	4,695	0.02%
2022/12/06	2	27.50	0	0.00	27.40	2	4,613	0.04%
2022/12/05	5	27.84	5	28.00	27.80	0	4,534	0.00%
2022/12/02	0	0.00	15	28.80	28.95	-15	4,327	-0.35%
2022/12/01	0	0.00	55	28.51	28.45	-55	4,304	-1.28%
2022/11/30	62	28.27	1	28.30	28.10	61	4,288	1.42%
2022/11/25	0	0.00	1	28.25	28.20	-1	4,279	-0.02%
2022/11/21	0	0.00	15	28.95	28.90	-15	4,296	-0.35%
2022/11/18	8	28.68	2	28.75	28.65	6	4,252	0.14%
2022/11/16	0	0.00	1	28.25	28.60	-1	4,117	-0.02%
2022/11/15	0	0.00	4	27.80	27.85	-4	4,018	-0.10%
2022/11/14	1	27.35	0	0.00	27.30	1	3,957	0.03%
2022/11/10	10	26.88	4	26.85	27.00	6	3,889	0.15%
2022/11/08	5	26.73	0.2	26.55	26.50	4.8	3,917	0.12%
2022/11/07	2	27.05	1	27.40	27.00	1	3,873	0.03%
2022/11/04	1	25.35	0	0.00	25.50	1	3,820	0.03%
2022/11/02	1	25.25	2	25.30	25.20	-1	4,078	-0.02%
2022/11/01	0	0.00	2	24.60	24.75	-2	4,078	-0.05%
2022/10/28	3	24.37	0	0.00	24.20	3	4,113	0.07%
2022/10/26	1	24.35	0	0.00	24.40	1	4,158	0.02%
2022/10/25	1	24.45	0	0.00	24.45	1	4,165	0.02%
2022/10/24	3	25.37	0	0.00	25.00	3	4,164	0.07%
2022/10/21	4	25.64	0	0.00	25.65	4	4,257	0.09%
2022/10/20	2	26.65	0	0.00	26.50	2	4,359	0.05%
2022/10/17	0	0.00	1	27.45	27.40	-1	4,539	-0.02%
2022/10/14	0	0.00	1	26.15	26.15	-1	4,482	-0.02%
2022/10/13	2	25.80	0.5	25.50	25.50	1.5	4,653	0.03%
2022/10/11	1	27.45	0	0.00	27.20	1	4,849	0.02%
2022/10/06	0	0.00	1	27.45	27.45	-1	4,873	-0.02%
2022/10/03	2	27.05	0	0.00	27.10	2	4,993	0.04%
2022/09/30	2	27.50	0	0.00	27.10	2	5,021	0.04%
2022/09/29	3	28.47	0	0.00	28.20	3	4,982	0.06%
2022/09/28	0	0.00	6	27.18	27.00	-6	4,958	-0.12%
2022/09/27	8	27.64	0	0.00	27.60	8	4,949	0.16%
2022/09/26	3	28.23	0	0.00	27.95	3	4,935	0.06%
2022/09/22	1	28.50	0	0.00	28.90	1	4,998	0.02%
2022/09/21	14	29.08	0	0.00	28.85	14	5,006	0.28%
2022/09/20	10	29.10	0	0.00	29.30	10	5,004	0.20%
2022/09/15	0	0.00	40	29.55	29.40	-40	4,991	-0.80%
2022/09/02	10	29.03	0	0.00	28.90	10	5,183	0.19%
2022/08/31	1	29.40	10	29.45	29.30	-9	5,188	-0.17%
2022/08/30	3	29.30	3	29.40	29.45	0	5,191	0.00%
2022/08/29	1	29.10	91	28.95	29.10	-90	5,185	-1.74%
2022/08/26	0	0.00	20	29.35	29.35	-20	5,200	-0.38%
2022/08/18	0	0.00	2	28.45	28.70	-2	5,273	-0.04%
2022/08/17	1	28.15	3	28.50	28.60	-2	5,295	-0.04%
2022/08/16	0	0.00	2	28.15	28.15	-2	5,296	-0.04%
2022/08/15	1	27.60	0	0.00	27.50	1	5,245	0.02%
2022/08/11	1	27.10	10	27.15	27.05	-9	5,265	-0.17%
2022/08/10	5	27.33	0	0.00	27.10	5	5,257	0.10%
2022/08/09	1	27.70	2	27.10	27.70	-1	5,242	-0.02%
2022/08/08	0	0.00	1	28.45	28.40	-1	5,135	-0.02%
2022/08/05	1	28.50	11	28.55	28.70	-10	5,203	-0.19%
2022/08/04	6	28.28	0	0.00	28.35	6	5,368	0.11%
2022/08/02	10	28.15	0	0.00	28.50	10	5,622	0.18%
2022/07/29	20	28.35	4	28.60	28.60	16	6,041	0.26%
2022/07/28	70	28.74	24	28.70	28.60	46	6,005	0.77%
2022/07/27	20	30.63	0	0.00	30.60	20	5,880	0.34%
2022/07/26	19	30.88	11	31.00	30.85	8	5,742	0.14%
2022/07/25	0	0.00	2	31.40	31.40	-2	5,664	-0.04%
2022/07/22	8	30.29	1	31.25	31.20	7	5,572	0.13%
2022/07/21	1	30.80	0	0.00	30.50	1	5,383	0.02%
2022/07/20	0	0.00	2	31.60	30.85	-2	5,246	-0.04%
2022/07/19	0	0.00	4	30.90	31.25	-4	5,154	-0.08%
2022/07/15	0	0.00	40	30.15	30.25	-40	4,885	-0.82%
2022/07/14	0	0.00	1	29.65	29.65	-1	4,833	-0.02%
2022/07/13	10	28.95	0	0.00	29.00	10	4,785	0.21%
2022/07/05	1	28.80	0	0.00	28.90	1	4,986	0.02%
2022/07/04	20	28.35	0	0.00	28.70	20	5,144	0.39%
2022/06/13	1	28.90	0	0.00	29.05	1	5,872	0.02%
2022/06/10	1	29.35	0	0.00	29.50	1	5,914	0.02%
2022/06/09	1	29.75	0	0.00	29.70	1	5,967	0.02%
2022/06/07	1	29.40	0	0.00	29.50	1	6,187	0.02%
2022/06/02	0	0.00	1	29.10	29.00	-1	6,420	-0.02%
2022/05/31	0.3	28.95	0	0.00	29.20	0.3	6,576	0.00%
2022/05/30	3	28.68	0	0.00	28.70	3	6,543	0.05%
2022/05/26	1	28.20	13	28.35	28.20	-12	6,569	-0.18%
2022/05/24	0.3	27.90	0	0.00	27.65	0.3	6,680	0.00%
2022/05/23	0	0.00	10	27.70	27.85	-10	6,664	-0.15%
2022/05/16	1	27.10	0	0.00	27.05	1	6,967	0.01%
2022/05/13	0	0.00	5	26.80	27.05	-5	6,950	-0.07%
2022/05/12	2	27.23	0	0.00	26.75	2	6,896	0.03%
2022/05/11	2	28.00	15	27.95	27.85	-13	6,733	-0.19%
2022/05/10	2	28.28	1	28.50	28.50	1	6,696	0.01%
2022/05/09	8	29.26	27	29.17	28.90	-19	6,552	-0.29%
2022/05/06	1	32.05	0	0.00	32.00	1	6,087	0.02%
2022/05/05	1	32.30	0	0.00	32.15	1	6,081	0.02%
2022/05/03	10	31.50	0	0.00	31.55	10	6,102	0.16%
2022/04/28	1	31.40	0	0.00	31.40	1	6,178	0.02%
2022/04/27	1	31.10	0	0.00	31.15	1	6,177	0.02%
2022/04/25	3	31.97	0	0.00	31.80	3	6,167	0.05%
2022/04/22	1	32.60	0	0.00	32.70	1	6,123	0.02%
2022/04/21	2	32.75	0	0.00	32.60	2	6,147	0.03%
2022/04/18	2	32.75	0	0.00	32.70	2	6,143	0.03%
2022/04/14	2	33.43	3	33.48	33.50	-1	6,169	-0.02%
2022/04/13	20	33.10	0	0.00	33.05	20	6,263	0.32%
2022/04/12	27	32.89	2	32.78	32.90	25	6,273	0.40%
2022/04/11	2	33.45	0	0.00	33.40	2	6,235	0.03%
2022/04/08	6	33.78	1.6	34.01	34.15	4.4	6,231	0.07%
2022/04/07	18	33.26	0	0.00	33.05	18	6,096	0.30%
2022/04/06	9	33.97	0	0.00	34.20	9	5,967	0.15%
2022/04/01	7	33.10	30	33.20	33.25	-23	5,793	-0.40%
2022/03/31	31	33.01	11	33.03	33.25	20	5,785	0.35%
2022/03/30	3	32.95	16.2	32.64	32.85	-13.2	5,616	-0.24%
2022/03/29	0	0.00	3	32.45	32.40	-3	5,503	-0.05%
2022/03/28	0	0.00	4	32.30	32.35	-4	5,471	-0.07%
2022/03/24	0	0.00	24	32.23	32.30	-24	5,442	-0.44%
2022/03/22	2	32.10	3	32.10	32.35	-1	5,504	-0.02%
2022/03/21	0	0.00	2	32.20	32.30	-2	5,516	-0.04%
2022/03/18	1	32.20	12	32.01	31.95	-11	5,513	-0.20%
2022/03/17	2	31.95	0	0.00	31.90	2	5,493	0.04%
2022/03/16	0	0.00	1	32.00	31.70	-1	5,468	-0.02%
2022/03/15	1	31.90	3	32.00	31.70	-2	5,479	-0.04%
2022/03/14	3	32.05	0	0.00	32.20	3	5,519	0.05%
2022/03/11	2	31.95	1	32.00	31.90	1	5,597	0.02%
2022/03/10	0	0.00	10	32.16	31.95	-10	5,648	-0.18%
2022/03/09	0	0.00	2	31.15	31.35	-2	5,530	-0.04%
2022/03/08	4.5	31.08	0	0.00	30.95	4.5	5,570	0.08%
2022/03/07	0	0.00	4	31.40	31.50	-4	5,408	-0.07%
2022/03/04	0	0.00	13	32.11	32.05	-13	5,447	-0.24%
2022/03/02	0	0.00	1	31.60	31.65	-1	5,512	-0.02%
2022/02/24	7	31.10	20	31.15	30.90	-13	5,619	-0.23%
2022/02/22	4	31.85	2	31.60	31.50	2	5,758	0.03%
2022/02/21	2	31.40	12.4	32.10	32.10	-10.4	5,946	-0.18%
2022/02/18	2	31.15	2	31.40	31.50	0	5,901	0.00%
2022/02/17	0	0.00	2	31.05	30.90	-2	5,946	-0.03%
2022/02/14	5	30.40	0	0.00	30.45	5	6,652	0.08%
2022/02/10	0	0.00	13	31.02	30.90	-13	6,851	-0.19%
2022/02/09	0	0.00	5	30.60	30.50	-5	6,831	-0.07%
2022/02/08	0	0.00	2	30.38	30.40	-2	6,855	-0.03%
2022/01/26	10	29.70	0	0.00	29.65	10	6,913	0.14%
2022/01/25	4	30.00	4	29.96	29.90	0	6,995	0.00%
2022/01/24	12	30.08	0	0.00	30.15	12	7,134	0.17%
2022/01/21	6	30.78	0	0.00	30.55	6	7,102	0.08%
2022/01/19	0	0.00	0	30.95	30.95	0	7,096	0.00%
2022/01/18	0	0.00	1	31.35	31.00	-1	7,135	-0.01%
2022/01/17	0	0.00	13	31.00	31.00	-13	7,087	-0.18%
2022/01/12	6	31.00	7	30.77	30.75	-1	7,258	-0.01%
2022/01/11	5	30.90	5	30.90	30.95	0	7,381	0.00%
2022/01/10	0	0.00	11	30.97	31.00	-11	7,484	-0.15%
2022/01/07	2	30.55	0	0.00	30.50	2	7,483	0.03%
2022/01/06	13	31.01	4	30.99	30.85	9	7,539	0.12%
2022/01/05	0	0.00	6	30.62	30.70	-6	7,486	-0.08%
2022/01/04	0	0.00	1	30.90	30.55	-1	7,673	-0.01%
2022/01/03	2	31.00	1	30.60	30.75	1	7,732	0.01%
2021/12/30	20	30.45	0	0.00	30.45	20	7,654	0.26%
2021/12/29	10	30.25	2	30.25	30.25	8	7,681	0.10%
2021/12/28	3	30.30	1	30.30	30.25	2	7,661	0.03%
2021/12/27	0	0.00	1	30.30	30.25	-1	7,666	-0.01%
2021/12/16	0	0.00	2	30.03	29.90	-2	7,720	-0.03%
2021/12/14	13	29.77	1	29.85	29.75	12	7,823	0.15%
2021/12/13	0	0.00	2	30.23	30.10	-2	7,769	-0.03%
2021/12/10	2	30.33	3	30.37	30.25	-1	7,868	-0.01%
2021/12/09	8	30.33	0	0.00	30.35	8	7,853	0.10%
2021/12/08	2	30.00	1	30.20	30.20	1	7,818	0.01%
2021/12/07	3	29.98	0	0.00	30.00	3	7,835	0.04%
2021/12/06	2	30.25	2	30.20	30.25	0	7,739	0.00%
2021/12/03	0	0.00	3	30.02	29.95	-3	7,715	-0.04%
2021/12/01	1	29.50	0	0.00	29.60	1	7,710	0.01%
2021/11/30	1	29.60	0	0.00	29.50	1	7,696	0.01%
2021/11/25	12	30.08	0.2	30.00	30.00	11.8	7,504	0.16%
2021/11/24	2	30.00	2	30.05	30.10	0	7,514	0.00%
2021/11/23	1	30.00	0	0.00	29.90	1	7,562	0.01%
2021/11/19	3	30.25	0	0.00	30.10	3	7,413	0.04%
2021/11/18	34	30.87	7	31.08	30.50	27	7,288	0.37%
2021/11/17	5	31.64	11	31.80	31.70	-6	7,033	-0.09%
2021/11/16	2	31.20	10	31.25	31.15	-8	6,964	-0.11%
2021/11/15	30	31.23	13	31.30	31.20	17	6,874	0.25%
2021/11/12	0	0.00	12	33.58	33.55	-12	6,410	-0.19%
2021/11/11	8	33.08	10.7	33.11	33.25	-2.7	6,493	-0.04%
2021/11/10	10	33.00	18	33.08	33.05	-8	6,621	-0.12%
2021/11/09	5	32.25	0	0.00	32.25	5	6,867	0.07%
2021/11/04	2	32.10	0	0.00	32.10	2	7,218	0.03%
2021/11/03	2	31.75	1	32.00	32.00	1	7,202	0.01%
2021/11/02	4	31.74	1.3	32.07	31.60	2.7	7,169	0.04%
2021/11/01	0	0.00	4	31.50	31.60	-4	7,064	-0.06%
2021/10/29	1	30.95	0	0.00	31.00	1	6,989	0.01%
2021/10/28	0	0.00	9	31.30	31.00	-9	6,978	-0.13%
2021/10/27	0	0.00	0.3	30.90	30.90	-0.3	6,956	0.00%
2021/10/26	0	0.00	4	31.00	30.85	-4	6,981	-0.06%
2021/10/25	0	0.00	5	30.60	30.55	-5	6,947	-0.07%
2021/10/22	0	0.00	5	30.50	30.40	-5	7,048	-0.07%
2021/10/20	0	0.00	1	30.75	30.85	-1	6,955	-0.01%
2021/10/19	1	30.15	1	30.60	30.15	0	6,885	0.00%
2021/10/18	6	30.63	2	30.73	30.00	4	6,848	0.06%
2021/10/15	4	30.40	0	0.00	30.30	4	6,962	0.06%
2021/10/14	5	29.91	0	0.00	29.90	5	7,036	0.07%
2021/10/12	0	0.00	3	29.97	29.90	-3	7,006	-0.04%
2021/10/08	8	29.65	6	29.48	29.65	2	6,844	0.03%
2021/10/07	1	29.05	2	29.05	29.00	-1	6,811	-0.01%
2021/10/06	0	0.00	6	28.74	28.75	-6	6,902	-0.09%
2021/10/05	0	0.00	6	27.96	28.20	-6	7,103	-0.08%
2021/10/04	1	27.85	2	27.80	27.85	-1	7,330	-0.01%
2021/10/01	2	28.10	4	28.19	28.35	-2	7,387	-0.03%
2021/09/29	2	28.68	0	0.00	28.75	2	7,755	0.03%
2021/09/27	0	0.00	3	29.07	29.05	-3	7,826	-0.04%
2021/09/24	6	28.78	17	28.70	28.70	-11	7,923	-0.14%
2021/09/23	0	0.00	1	28.85	28.55	-1	8,004	-0.01%
2021/09/17	1	28.60	0	0.00	28.75	1	7,988	0.01%
2021/09/16	1	28.75	0	0.00	28.75	1	8,021	0.01%
2021/09/15	0	0.00	2	29.18	29.25	-2	8,042	-0.02%
2021/09/10	0	0.00	1	28.90	28.80	-1	7,954	-0.01%
2021/09/08	1	28.05	0	0.00	27.80	1	7,947	0.01%
2021/09/07	1	28.65	9	28.35	28.40	-8	7,956	-0.10%
2021/09/06	3	28.77	0	0.00	28.70	3	7,949	0.04%
2021/09/03	2	29.45	2	29.50	29.35	0	7,868	0.00%
2021/09/01	4	29.60	0	0.00	29.75	4	7,887	0.05%
2021/08/31	1	29.50	0	0.00	29.75	1	7,891	0.01%
2021/08/27	2	29.85	3	30.08	29.85	-1	8,065	-0.01%
2021/08/26	1	29.30	2	29.23	29.35	-1	8,071	-0.01%
2021/08/25	7	29.17	0	0.00	29.20	7	8,142	0.09%
2021/08/24	0	0.00	82	29.05	29.05	-82	8,198	-1.00%
2021/08/20	1	28.45	1	29.05	28.80	0	8,314	0.00%
2021/08/19	0	0.00	5	28.70	28.60	-5	8,321	-0.06%
2021/08/17	38	29.07	0	0.00	28.85	38	8,385	0.45%
2021/08/16	1	29.50	1	29.60	29.60	0	8,321	0.00%
2021/08/13	28	31.21	12.5	30.76	30.75	15.5	8,186	0.19%
2021/08/12	67	31.02	23	30.78	31.15	44	7,875	0.56%
2021/08/11	1	29.35	0	0.00	29.40	1	7,649	0.01%
2021/08/09	1	30.00	2	30.25	29.95	-1	8,100	-0.01%
2021/08/06	3	30.22	5	30.19	30.25	-2	8,315	-0.02%
2021/08/05	6	30.18	14	30.20	30.15	-8	8,602	-0.09%
2021/08/04	10	29.83	242	29.86	30.30	-232	9,085	-2.55%	大賣/鉅額交易
2021/08/03	0	0.00	158	30.06	29.70	-158	9,318	-1.70%	大賣/鉅額交易
2021/08/02	0	0.00	2	29.90	29.90	-2	9,419	-0.02%
2021/07/30	2	29.50	0	0.00	29.50	2	9,546	0.02%
2021/07/29	0	0.00	3	29.65	29.75	-3	9,713	-0.03%
2021/07/28	5	28.98	5	29.33	29.30	0	9,813	0.00%
2021/07/27	403	29.77	4	29.95	29.75	399	10,083	3.96%	大買/鉅額交易
2021/07/26	4	29.73	10	29.75	29.75	-6	10,347	-0.06%
2021/07/23	8	29.34	5	29.35	29.30	3	10,519	0.03%
2021/07/22	5	29.33	12	29.26	29.25	-7	10,649	-0.07%
2021/07/21	9	30.34	4	30.24	30.35	5	10,715	0.05%
2021/07/20	4	31.01	8	31.28	31.00	-4	10,631	-0.04%
2021/07/19	12	31.47	114	31.48	31.50	-102	10,664	-0.96%	大賣/鉅額交易
2021/07/16	4	32.06	8	32.06	31.95	-4	11,097	-0.04%
2021/07/15	120	31.95	15.3	31.93	32.10	104.7	11,510	0.91%	大買/鉅額交易
2021/07/14	17	32.06	5	32.12	31.90	12	11,850	0.10%
2021/07/13	16	32.31	9	32.31	32.15	7	12,121	0.06%
2021/07/12	21	32.10	12	32.23	32.05	9	12,257	0.07%
2021/07/09	6.2	32.28	14	32.11	32.45	-7.8	12,282	-0.06%
2021/07/08	14	31.79	6	31.77	31.65	8	12,636	0.06%
2021/07/07	8	31.39	3	31.55	31.30	5	12,999	0.04%
2021/07/06	4.3	32.02	11	32.08	31.95	-6.7	13,254	-0.05%
2021/07/05	6	31.11	10	31.05	31.15	-4	13,198	-0.03%
2021/07/02	9	30.63	0	0.00	30.60	9	13,335	0.07%
2021/07/01	0	0.00	1	30.75	30.55	-1	13,533	-0.01%
2021/06/29	0	0.00	5	30.74	30.60	-5	13,985	-0.04%
2021/06/28	5	30.53	11	30.53	30.60	-6	14,395	-0.04%
2021/06/25	18	30.69	56	30.62	30.50	-38	14,954	-0.25%
2021/06/24	22	30.55	61	30.63	30.75	-39	15,883	-0.25%
2021/06/23	6	30.24	3	30.23	30.25	3	16,208	0.02%
2021/06/22	102	30.05	8	30.06	29.90	94	16,617	0.57%	大買/
2021/06/21	11.2	29.87	8	29.99	29.75	3.2	16,771	0.02%
2021/06/18	8	30.38	0	0.00	30.10	8	17,023	0.05%
2021/06/17	10	30.10	13	30.25	30.10	-3	17,183	-0.02%
2021/06/16	5	29.89	0	0.00	29.55	5	17,257	0.03%
2021/06/15	0	0.00	3	30.17	30.30	-3	17,309	-0.02%
2021/06/11	2	30.05	0	0.00	30.05	2	17,378	0.01%
2021/06/10	0	0.00	2	30.15	30.10	-2	17,515	-0.01%
2021/06/09	0	0.00	1	30.20	29.90	-1	17,581	-0.01%
2021/06/08	5	30.08	0	0.00	30.20	5	17,668	0.03%
2021/06/07	7	30.12	0	0.00	29.95	7	17,826	0.04%
2021/06/04	5	30.92	9	30.93	31.00	-4	17,771	-0.02%
2021/06/03	5	30.67	11.5	30.80	31.00	-6.5	17,894	-0.04%
2021/06/02	12.7	30.54	7	30.84	30.50	5.7	18,106	0.03%
2021/06/01	7.3	30.97	7	30.91	31.05	0.3	18,227	0.00%
2021/05/31	15.2	30.49	16	30.60	30.70	-0.8	18,334	0.00%
2021/05/28	7.3	30.11	3	30.08	30.15	4.3	18,468	0.02%
2021/05/27	5	29.84	14	29.84	29.75	-9	19,507	-0.05%
2021/05/26	3	30.08	6	30.05	30.15	-3	19,901	-0.02%
2021/05/25	9	29.80	12	29.76	30.00	-3	20,179	-0.01%
2021/05/24	9	28.81	9	28.75	29.25	0	20,225	0.00%
2021/05/21	4	28.85	6	28.79	28.90	-2	20,231	-0.01%
2021/05/20	11	28.89	14	28.90	28.55	-3	20,304	-0.01%
2021/05/19	34	28.90	29	28.93	29.10	5	20,264	0.02%
2021/05/18	17	27.81	15	28.39	29.00	2	20,194	0.01%
2021/05/17	31	27.00	94	27.11	26.40	-63	20,191	-0.31%
2021/05/14	16	29.15	7	28.86	29.00	9	20,192	0.04%
2021/05/12	73.8	29.44	1	29.70	29.75	72.8	20,617	0.35%
2021/05/11	7	32.16	12	33.28	31.60	-5	20,316	-0.02%
2021/05/10	11	34.25	10	34.35	34.25	1	20,280	0.00%
2021/05/07	27	33.68	18	34.08	34.65	9	20,649	0.04%
2021/05/06	4	32.83	15	33.14	32.95	-11	20,804	-0.05%
2021/05/05	5	32.96	1	33.00	32.80	4	21,078	0.02%
2021/05/04	8	33.27	13.1	34.35	32.95	-5.1	21,597	-0.02%
2021/05/03	8	34.98	16	35.77	34.45	-8	21,508	-0.04%
2021/04/29	22	36.40	23.4	36.46	36.40	-1.4	21,402	-0.01%
2021/04/28	4	35.95	2	36.03	36.10	2	21,304	0.01%
2021/04/27	11	36.01	9	36.09	35.85	2	21,562	0.01%
2021/04/26	5	36.02	11	36.15	36.20	-6	21,556	-0.03%
2021/04/23	28	36.02	7	35.98	35.95	21	21,587	0.10%
2021/04/22	13	37.21	24	38.31	35.95	-11	21,581	-0.05%
2021/04/21	63	37.97	305	37.91	38.05	-242	21,139	-1.14%	大賣/鉅額交易
2021/04/20	20	36.22	187	36.48	36.85	-167	20,848	-0.80%	大賣/鉅額交易
2021/04/19	22	35.61	180	35.58	35.55	-158	20,669	-0.76%	大賣/鉅額交易
2021/04/16	7	34.05	11	33.91	34.40	-4	20,450	-0.02%
2021/04/15	16	33.64	13	33.65	33.55	3	20,507	0.01%
2021/04/14	27	33.43	20	34.08	33.25	7	20,490	0.03%
2021/04/13	17	35.29	63.3	35.18	34.85	-46.3	20,289	-0.23%
2021/04/12	17	35.29	158	35.80	35.55	-141	20,074	-0.70%	大賣/鉅額交易
2021/04/09	19	34.47	13	34.57	34.20	6	20,143	0.03%
2021/04/08	26	34.46	5	34.51	34.40	21	20,148	0.10%
2021/04/07	7	33.90	53	34.22	34.40	-46	20,061	-0.23%
2021/04/06	11	33.33	8	33.44	33.50	3	20,166	0.01%
2021/04/01	14	33.46	11	33.56	33.45	3	20,616	0.01%
2021/03/31	19	33.99	156	34.23	34.25	-137	20,691	-0.66%	大賣/鉅額交易
2021/03/30	19	33.18	41	33.56	33.70	-22	20,291	-0.11%
2021/03/29	13	32.39	301	32.35	32.85	-288	19,854	-1.45%	大賣/鉅額交易
2021/03/26	8	30.76	10	30.81	30.75	-2	19,058	-0.01%
2021/03/25	5	30.92	41	31.00	31.10	-36	19,119	-0.19%
2021/03/24	40	30.23	33	30.25	30.25	7	20,082	0.03%
2021/03/23	10	30.50	26.1	31.37	30.80	-16.1	20,283	-0.08%
2021/03/22	5	30.40	147	30.11	30.60	-142	20,104	-0.71%	大賣/鉅額交易
2021/03/19	24	29.63	3	29.55	29.65	21	20,035	0.10%
2021/03/18	49	29.42	6	29.58	29.70	43	20,072	0.21%
2021/03/17	6	29.15	5	29.20	29.15	1	20,141	0.00%
2021/03/16	16	29.08	3	29.17	29.25	13	20,266	0.06%
2021/03/15	3	29.27	0.1	29.30	29.30	2.9	20,348	0.01%
2021/03/12	7	29.76	11	29.82	29.60	-4	20,569	-0.02%
2021/03/11	13	29.74	10	29.72	29.70	3	21,248	0.01%
2021/03/10	12	29.35	9	29.34	29.65	3	22,156	0.01%
2021/03/09	7	28.61	16	29.03	29.10	-9	22,273	-0.04%
2021/03/08	31	29.01	18	29.20	28.70	13	22,364	0.06%
2021/03/05	34	29.45	0	0.00	29.45	34	22,239	0.15%
2021/03/04	22	30.25	11	29.81	29.85	11	22,448	0.05%
2021/03/03	21	29.91	15	30.12	30.20	6	22,374	0.03%
2021/03/02	97	31.60	204	31.55	29.60	-107	22,208	-0.48%	大賣/鉅額交易
2021/02/26	29	30.43	24	30.71	30.55	5	21,313	0.02%
2021/02/25	12	30.03	89	30.01	30.20	-77	21,061	-0.37%
2021/02/24	35	29.39	52	29.70	29.25	-17	20,892	-0.08%
2021/02/23	3.3	29.17	5	29.25	29.25	-1.7	20,855	-0.01%
2021/02/22	7	29.18	103	29.20	29.30	-96	21,031	-0.46%	大賣/
2021/02/18	5	28.35	0	0.00	28.35	5	21,202	0.02%
2021/02/17	26	28.09	37	28.15	28.20	-11	21,471	-0.05%
2021/02/05	14	28.55	4	28.76	28.35	10	21,551	0.05%
2021/02/04	6	29.49	15	29.42	29.35	-9	21,889	-0.04%
2021/02/03	124	29.79	100.3	29.75	29.70	23.7	21,666	0.11%	大買/
2021/02/02	0.1	28.50	5	28.39	28.45	-4.9	21,157	-0.02%
2021/02/01	7.1	28.04	1.1	27.89	28.25	6	20,955	0.03%
2021/01/29	7	29.91	4	30.11	28.65	3	20,698	0.01%
2021/01/28	11	29.04	10.6	29.38	29.20	0.4	20,230	0.00%
2021/01/27	4	29.51	751	29.40	29.30	-747	19,928	-3.75%	大賣/鉅額交易
2021/01/26	20	28.95	114	28.87	29.00	-94	19,458	-0.48%	大賣/
2021/01/25	0	0.00	18	27.92	27.95	-18	18,812	-0.10%
2021/01/22	8	27.08	81	26.37	27.30	-73	18,572	-0.39%
2021/01/21	2	26.75	2	26.60	26.55	0	18,374	0.00%
2021/01/20	110	26.43	3	26.47	26.05	107	18,264	0.59%	大買/鉅額交易
2021/01/19	8	27.61	1	28.10	27.25	7	17,872	0.04%
2021/01/18	42	27.17	295	27.22	27.65	-253	17,741	-1.43%	大賣/鉅額交易
2021/01/15	20	28.13	40	27.90	27.70	-20	17,549	-0.11%
2021/01/14	0	0.00	4	28.15	28.25	-4	17,397	-0.02%
2021/01/13	1	27.90	0	0.00	27.95	1	17,307	0.01%
2021/01/12	19	27.71	9	28.05	27.70	10	17,157	0.06%
2021/01/11	74	28.62	6	28.54	28.60	68	16,925	0.40%
2021/01/08	160	28.05	57	28.20	28.00	103	16,791	0.61%	大買/鉅額交易
2021/01/07	208	29.35	34	29.19	28.75	174	16,496	1.05%	大買/鉅額交易
2021/01/06	247	29.87	87	28.69	28.85	160	16,243	0.98%	大買/鉅額交易
2021/01/05	412	29.24	4	29.26	29.20	408	15,862	2.57%	大買/鉅額交易
2021/01/04	124	29.65	760	29.56	29.30	-636	15,667	-4.06%	大買/大賣/鉅額交易
2020/12/31	25	28.75	67	28.95	28.95	-42	15,254	-0.28%
2020/12/30	40	28.41	1	28.50	28.50	39	14,998	0.26%
2020/12/29	30.1	29.08	134	28.43	28.50	-103.9	14,895	-0.70%	大賣/鉅額交易
2020/12/28	766	28.66	151	28.88	29.05	615	14,549	4.23%	大買/大賣/鉅額交易
2020/12/25	66	27.50	41	27.74	27.85	25	13,866	0.18%
2020/12/24	6	26.68	14	26.66	26.55	-8	13,378	-0.06%
2020/12/23	3	26.55	0	0.00	26.50	3	13,382	0.02%
2020/12/22	3	26.37	54	26.34	26.35	-51	13,307	-0.38%
2020/12/21	21	27.09	5	26.47	26.90	16	13,149	0.12%
2020/12/18	52	27.83	198	28.65	27.25	-146	12,771	-1.14%	大賣/鉅額交易
2020/12/17	32	27.09	15	26.77	27.45	17	11,400	0.15%
2020/12/16	19	26.68	0	0.00	26.60	19	11,046	0.17%
2020/12/15	22	26.54	10	26.68	26.35	12	10,945	0.11%
2020/12/14	7	26.48	95	26.46	26.45	-88	10,820	-0.81%
2020/12/11	19	25.72	3	25.97	26.00	16	10,828	0.15%
2020/12/10	99	26.07	3	26.32	26.05	96	10,675	0.90%
2020/12/09	37	26.42	1	26.65	26.65	36	10,476	0.34%
2020/12/08	1	26.05	117	25.78	26.05	-116	10,338	-1.12%	大賣/鉅額交易
2020/12/07	106	26.16	3	26.78	25.95	103	10,089	1.02%	大買/鉅額交易
2020/12/04	136	25.59	192	26.58	26.75	-56	9,398	-0.60%	大買/大賣/
2020/12/03	1	24.65	6	24.80	24.85	-5	8,515	-0.06%
2020/12/02	11	24.30	0	0.00	24.30	11	8,753	0.13%
2020/12/01	0	0.00	1	23.50	23.85	-1	9,240	-0.01%
2020/11/30	11	23.71	3	23.67	23.50	8	9,303	0.09%
2020/11/27	0	0.00	6	22.92	22.95	-6	8,903	-0.07%
2020/11/26	0	0.00	31	22.65	22.80	-31	8,808	-0.35%
2020/11/25	0	0.00	2	22.88	22.75	-2	8,779	-0.02%
2020/11/24	7	22.56	51	22.46	22.65	-44	8,602	-0.51%
2020/11/23	58	22.23	29	22.28	22.60	29	8,485	0.34%
2020/11/20	9	21.92	8.1	21.97	21.90	0.9	8,305	0.01%
2020/11/19	12	21.62	0	0.00	21.50	12	8,265	0.15%
2020/11/18	20	21.78	6	21.58	21.70	14	8,107	0.17%
2020/11/17	14	21.44	4.1	21.42	21.50	9.9	8,033	0.12%
2020/11/16	24	21.08	26	21.13	21.35	-2	7,940	-0.03%
2020/11/13	1	20.40	2	20.40	20.70	-1	7,761	-0.01%
2020/11/12	38	20.81	15	20.31	20.50	23	7,722	0.30%
2020/11/11	3	19.57	2	19.55	19.80	1	7,174	0.01%
2020/11/10	4	19.39	4	19.39	19.35	0	7,118	0.00%
2020/11/09	2	19.23	3	19.25	19.25	-1	7,011	-0.01%
2020/11/06	3	19.12	24	19.11	19.05	-21	6,996	-0.30%
2020/11/05	4	19.20	0	0.00	19.15	4	7,029	0.06%
2020/10/30	7	18.86	4	18.95	18.70	3	7,252	0.04%
2020/10/29	12	19.01	0	0.00	19.05	12	7,266	0.17%
2020/10/28	2	19.30	4	19.30	19.20	-2	7,306	-0.03%
2020/10/27	2	19.25	2	19.35	19.40	0	7,327	0.00%
2020/10/26	0	0.00	2	19.35	19.40	-2	7,310	-0.03%
2020/10/23	2	19.15	2	19.30	19.30	0	7,301	0.00%
2020/10/22	6	19.07	6	19.08	19.25	0	7,311	0.00%
2020/10/21	4	19.08	4	19.10	19.10	0	7,377	0.00%
2020/10/19	2	18.90	2	18.95	19.00	0	7,483	0.00%
2020/10/16	4	18.98	4	18.95	18.85	0	7,583	0.00%
2020/10/15	0	0.00	7	18.97	19.00	-7	7,653	-0.09%
2020/10/14	2	18.80	1	18.85	18.80	1	7,667	0.01%
2020/10/13	5	18.86	10	18.88	18.85	-5	7,650	-0.07%
2020/10/12	6	19.08	36	19.31	19.00	-30	7,639	-0.39%
2020/10/08	78	19.18	47	19.18	19.20	31	7,606	0.41%
2020/10/07	5	18.74	30	18.88	18.95	-25	7,539	-0.33%
2020/10/06	4	18.63	2	18.65	18.75	2	7,555	0.03%
2020/10/05	2	18.50	7	18.51	18.50	-5	7,579	-0.07%
2020/09/30	4	18.38	5	18.41	18.50	-1	7,606	-0.01%
2020/09/29	7	18.36	13	18.42	18.30	-6	7,637	-0.08%
2020/09/28	2	18.25	1	18.55	18.45	1	7,706	0.01%
2020/09/25	17	18.16	31	18.01	18.10	-14	7,742	-0.18%
2020/09/24	8	18.43	5	18.57	18.35	3	7,678	0.04%
2020/09/23	9	19.13	11	19.03	18.90	-2	7,626	-0.03%
2020/09/22	6	19.27	10	19.33	19.25	-4	7,574	-0.05%
2020/09/21	6	19.62	6	19.78	19.55	0	7,563	0.00%
2020/09/18	6	19.67	8	19.70	19.60	-2	7,548	-0.03%
2020/09/17	17	19.78	4	19.85	19.75	13	7,595	0.17%
2020/09/16	5	19.55	21	19.82	20.00	-16	7,555	-0.21%
2020/09/15	35	19.45	8	19.55	19.40	27	7,400	0.36%
2020/09/14	5	19.46	2	19.60	19.55	3	7,369	0.04%
2020/09/11	0	0.00	11	19.59	19.30	-11	7,345	-0.15%
2020/09/10	9	19.74	7	19.74	19.50	2	7,280	0.03%
2020/09/09	17	19.77	1	19.70	19.80	16	7,207	0.22%
2020/09/08	11	20.06	5.5	19.92	19.90	5.5	7,137	0.08%
2020/09/07	35	20.44	11	20.54	20.20	24	6,994	0.34%
2020/09/04	13	19.82	19	19.57	20.00	-6	6,565	-0.09%
2020/09/03	7.3	18.96	3	18.97	19.30	4.3	5,979	0.07%
2020/09/02	2	18.65	4	18.70	18.60	-2	5,798	-0.03%
2020/09/01	4	18.55	4	18.60	18.65	0	5,857	0.00%
2020/08/31	7	18.69	7	18.79	18.60	0	5,893	0.00%
2020/08/28	6	18.70	6	18.66	18.70	0	5,904	0.00%
2020/08/27	30	18.88	6	18.90	18.70	24	6,005	0.40%
2020/08/26	2	18.93	4	18.96	19.10	-2	5,930	-0.03%
2020/08/25	8	19.21	4	19.18	18.95	4	5,909	0.07%
2020/08/24	2	19.15	2	18.88	19.15	0	5,801	0.00%
2020/08/21	0	0.00	1	18.75	18.75	-1	5,710	-0.02%
2020/08/20	9	18.55	6	19.08	18.20	3	5,652	0.05%
2020/08/19	3	19.13	9	19.12	19.30	-6	5,462	-0.11%
2020/08/18	12	18.82	12	19.06	18.75	0	5,268	0.00%
2020/08/17	8	18.63	0	0.00	18.70	8	5,065	0.16%
2020/08/14	8	18.18	9	18.21	18.15	-1	4,977	-0.02%
2020/08/13	7	17.99	0	0.00	18.00	7	5,006	0.14%
2020/08/12	0	0.00	4	17.85	18.00	-4	5,027	-0.08%
2020/08/07	4	17.80	0	0.00	17.60	4	4,942	0.08%
2020/08/06	1	17.80	1	17.80	17.80	0	4,965	0.00%
2020/08/04	2	17.40	0	0.00	17.40	2	4,988	0.04%
2020/07/24	1	17.20	0	0.00	17.25	1	5,665	0.02%
2020/07/22	0	0.00	4	18.40	18.55	-4	5,680	-0.07%
2020/07/15	0	0.00	1	18.35	18.35	-1	5,715	-0.02%
2020/07/13	0	0.00	4	18.50	18.50	-4	5,858	-0.07%
2020/07/10	0	0.00	61	18.47	18.25	-61	5,942	-1.03%
2020/07/09	1	18.85	158	18.67	18.60	-157	5,945	-2.64%	大賣/鉅額交易
2020/07/08	2	18.70	0	0.00	18.75	2	5,935	0.03%
2020/07/07	2	18.60	0	0.00	18.60	2	5,920	0.03%
2020/07/06	207	18.52	0	0.00	18.55	207	5,935	3.49%	大買/鉅額交易
2020/07/03	0	0.00	7	18.06	18.00	-7	5,996	-0.12%
2020/07/02	0	0.00	10	17.90	17.95	-10	6,069	-0.16%
2020/06/30	5	17.65	0	0.00	17.65	5	6,247	0.08%
2020/06/24	2	17.80	0	0.00	17.90	2	6,292	0.03%
2020/06/23	0	0.00	1	17.55	17.65	-1	6,292	-0.02%
2020/06/22	2	17.65	0	0.00	17.60	2	6,337	0.03%
2020/06/12	0	0.00	0.6	17.35	17.35	-0.6	6,710	-0.01%
2020/06/11	1	17.75	0	0.00	17.40	1	6,715	0.01%
2020/06/10	0	0.00	31	17.93	18.05	-31	6,679	-0.46%
2020/06/05	2	17.35	4	17.40	17.35	-2	6,654	-0.03%
2020/06/03	10	17.00	2	17.00	17.20	8	6,726	0.12%
2020/06/01	0	0.00	1	16.70	16.70	-1	6,593	-0.02%
2020/05/29	2	16.70	0	0.00	16.60	2	6,587	0.03%
2020/05/28	10	16.65	0	0.00	16.65	10	6,605	0.15%
2020/05/26	0	0.00	1	16.60	16.60	-1	6,729	-0.01%
2020/05/22	0	0.00	2	16.55	16.50	-2	6,793	-0.03%
2020/05/21	2	16.90	0	0.00	16.85	2	6,809	0.03%
2020/05/20	2	16.78	0	0.00	16.80	2	6,766	0.03%
2020/05/15	0	0.00	2	16.25	16.25	-2	6,657	-0.03%
2020/05/13	1	16.60	16	16.55	16.70	-15	6,553	-0.23%
2020/05/12	1	16.65	0	0.00	16.70	1	6,518	0.02%
2020/05/11	0	0.00	20	16.75	16.65	-20	6,488	-0.31%
2020/05/08	23	16.70	0	0.00	16.60	23	6,413	0.36%
2020/05/07	0	0.00	6	17.13	17.05	-6	6,207	-0.10%
2020/05/06	3	16.80	1	16.75	16.80	2	6,148	0.03%
2020/05/05	12	17.15	2	16.80	17.15	10	6,083	0.16%
2020/05/04	5	16.55	0	0.00	16.65	5	5,930	0.08%
2020/04/30	22	17.00	0	0.00	16.95	22	5,868	0.37%
2020/04/29	0	0.00	48	16.61	16.65	-48	5,794	-0.83%
2020/04/28	8	16.37	0	0.00	16.50	8	5,825	0.14%
2020/04/27	0	0.00	30	16.30	16.30	-30	5,954	-0.50%
2020/04/24	1	15.90	5	15.95	15.85	-4	5,913	-0.07%
2020/04/21	41	15.81	8	15.88	15.70	33	5,827	0.57%
2020/04/20	0	0.00	2	16.38	16.30	-2	5,794	-0.03%
2020/04/17	16	16.47	4	16.68	16.35	12	5,771	0.21%
2020/04/16	5	16.47	4	16.55	16.50	1	5,703	0.02%
2020/04/15	5	16.76	5	16.76	16.75	0	5,658	0.00%
2020/04/14	23	16.40	4	16.43	16.50	19	5,599	0.34%
2020/04/13	7	16.11	4	16.13	16.10	3	5,595	0.05%
2020/04/10	4	16.08	0	0.00	16.20	4	5,589	0.07%
2020/04/09	2	16.15	6	16.15	16.10	-4	5,586	-0.07%
2020/04/08	10.5	15.78	2	16.10	16.10	8.5	5,506	0.15%
2020/03/31	1	15.25	0	0.00	14.80	1	5,177	0.02%
2020/03/30	1	14.90	0	0.00	15.10	1	5,263	0.02%
2020/03/25	0	0.00	10	15.10	14.90	-10	6,268	-0.16%
2020/03/24	2	14.50	51	14.40	14.35	-49	6,298	-0.78%
2020/03/20	0	0.00	10	14.40	14.25	-10	6,392	-0.16%
2020/03/19	20	13.53	3	13.55	13.50	17	6,331	0.27%
2020/03/18	3	15.45	0	0.00	14.95	3	6,188	0.05%
2020/03/16	3	15.90	20	16.16	15.85	-17	6,256	-0.27%
2020/03/13	11	15.51	0	0.00	16.00	11	6,253	0.18%
2020/03/03	10	18.90	0	0.00	18.85	10	6,021	0.17%
2020/03/02	1	18.50	0	0.00	18.40	1	6,040	0.02%
2020/02/27	1	18.85	0	0.00	18.75	1	6,019	0.02%
2020/02/25	0	0.00	1	19.30	19.35	-1	5,904	-0.02%
2020/02/14	2	20.15	0	0.00	20.05	2	5,973	0.03%
2020/02/06	1	20.20	0.2	20.20	20.20	0.8	6,417	0.01%
2020/02/05	0	0.00	5	20.05	20.05	-5	6,458	-0.08%
2020/02/03	1	19.75	20	19.50	19.80	-19	6,589	-0.29%
2020/01/31	0	0.00	5	19.98	20.20	-5	6,832	-0.07%
2020/01/30	10	19.81	32	19.81	19.75	-22	6,841	-0.32%
2020/01/20	1	21.60	0	0.00	21.55	1	6,660	0.02%
2020/01/17	0	0.00	10	21.50	21.50	-10	6,722	-0.15%
2020/01/15	1	21.25	0	0.00	21.25	1	6,894	0.01%
2020/01/14	1	21.45	0	0.00	21.45	1	7,103	0.01%
2020/01/13	2	21.20	0	0.00	21.15	2	7,151	0.03%
2020/01/09	0	0.00	2	21.00	20.90	-2	7,312	-0.03%
2020/01/07	4	20.88	0	0.00	20.85	4	7,445	0.05%
2020/01/06	0	0.00	1	20.95	20.90	-1	7,478	-0.01%
2020/01/03	0	0.00	0.1	21.15	21.15	-0.1	7,519	0.00%
2020/01/02	2	21.30	1	21.35	21.30	1	7,574	0.01%
2019/12/30	0	0.00	10	21.40	21.20	-10	7,839	-0.13%
2019/12/27	0	0.00	3	21.40	21.35	-3	7,843	-0.04%
2019/12/26	0	0.00	5	21.45	21.40	-5	7,958	-0.06%
2019/12/25	31	21.65	30	21.60	21.65	1	8,196	0.01%
2019/12/24	7	21.38	0	0.00	21.45	7	8,159	0.09%
2019/12/23	3	20.85	0	0.00	20.85	3	8,026	0.04%
2019/12/20	3	21.20	1	21.25	20.80	2	7,671	0.03%
2019/12/19	6	21.03	0	0.00	20.80	6	7,354	0.08%
2019/12/18	0	0.00	1	21.05	21.00	-1	7,373	-0.01%
2019/12/17	2	21.20	0	0.00	21.10	2	7,370	0.03%
2019/12/16	0	0.00	5	21.40	21.15	-5	7,328	-0.07%
2019/12/12	0	0.00	94	21.11	21.10	-94	7,341	-1.28%
2019/12/09	1	21.70	3	21.70	21.35	-2	7,202	-0.03%
2019/12/03	1	21.80	0	0.00	21.90	1	7,781	0.01%
2019/12/02	0	0.00	5	21.85	21.65	-5	8,280	-0.06%
2019/11/29	1	22.25	16	22.10	22.10	-15	8,292	-0.18%
2019/11/28	0	0.00	16	22.35	22.30	-16	8,469	-0.19%
2019/11/22	5	22.20	0	0.00	22.25	5	8,612	0.06%
2019/11/15	5	22.50	0	0.00	22.25	5	8,560	0.06%
2019/11/13	0	0.00	3	22.85	22.80	-3	8,528	-0.04%
2019/11/12	0	0.00	10	22.70	22.80	-10	8,517	-0.12%
2019/11/11	20	22.20	0	0.00	22.10	20	8,476	0.24%
2019/11/06	0	0.00	16	23.19	23.00	-16	8,306	-0.19%
2019/11/04	0	0.00	1	23.05	23.05	-1	8,160	-0.01%
2019/11/01	0	0.00	4.1	23.00	22.90	-4.1	8,104	-0.05%
2019/10/31	0	0.00	5.3	22.90	22.85	-5.3	8,034	-0.07%
2019/10/30	22	22.83	2	23.00	22.80	20	7,919	0.25%
2019/10/29	2	22.75	0	0.00	22.40	2	7,622	0.03%
2019/10/25	15	22.50	10	22.30	22.40	5	7,571	0.07%
2019/10/23	10	22.95	2	22.70	22.75	8	7,436	0.11%
2019/10/22	10	22.80	2	22.50	22.60	8	7,373	0.11%
2019/10/21	1	22.30	2	22.20	22.35	-1	7,249	-0.01%
2019/10/18	9	21.80	10	21.85	22.05	-1	7,227	-0.01%
2019/10/16	0	0.00	2	21.60	21.75	-2	7,084	-0.03%
2019/10/15	15	22.08	1.1	22.02	21.75	13.9	7,075	0.20%
2019/10/14	1	22.15	4	22.20	22.15	-3	7,100	-0.04%
2019/10/08	12	21.90	0	0.00	21.90	12	7,016	0.17%
2019/10/07	0	0.00	2	22.38	22.15	-2	6,970	-0.03%
2019/10/04	4	22.16	10	22.15	22.10	-6	6,860	-0.09%
2019/10/03	3	21.63	0	0.00	21.75	3	6,664	0.05%
2019/10/02	20	22.00	0	0.00	21.90	20	6,633	0.30%
2019/10/01	3	21.85	8	21.84	21.85	-5	6,492	-0.08%
2019/09/26	1	21.55	3	21.80	21.50	-2	6,116	-0.03%
2019/09/20	10	21.05	10	21.10	21.10	0	5,663	0.00%
2019/09/17	0	0.00	20	20.90	21.15	-20	5,555	-0.36%
2019/09/11	5	21.20	0	0.00	21.30	5	5,403	0.09%
2019/09/06	3	21.40	1	21.40	21.35	2	5,345	0.04%
2019/09/05	6	21.28	3	21.45	21.20	3	5,352	0.06%
2019/09/04	12	21.15	78	21.19	21.50	-66	4,988	-1.32%
2019/09/02	11	20.45	4	20.48	20.55	7	4,536	0.15%
2019/08/30	0	0.00	1	20.10	20.05	-1	4,428	-0.02%
2019/08/28	0	0.00	1	19.00	19.10	-1	4,169	-0.02%
2019/08/23	0	0.00	11	19.36	19.50	-11	4,190	-0.26%
2019/08/22	0.2	19.40	0	0.00	19.40	0.2	4,230	0.01%
2019/08/21	0	0.00	4	19.30	19.45	-4	4,265	-0.09%
2019/08/16	5	19.15	1	19.25	19.15	4	4,242	0.09%
2019/08/15	2	19.00	0	0.00	19.00	2	4,202	0.05%
2019/08/14	1	19.15	0	0.00	19.15	1	4,182	0.02%
2019/08/13	10	19.20	0	0.00	19.30	10	4,150	0.24%
2019/08/08	0	0.00	1	18.60	18.85	-1	4,097	-0.02%
2019/08/07	1	18.75	0	0.00	18.75	1	4,110	0.02%
2019/08/05	0	0.00	1	19.00	18.95	-1	4,162	-0.02%
2019/08/02	0	0.00	1	19.20	18.95	-1	4,192	-0.02%
2019/07/26	1	19.50	0	0.00	19.50	1	4,216	0.02%
2019/07/25	0	0.00	1	19.50	19.60	-1	4,206	-0.02%
2019/07/24	1	19.60	0	0.00	19.50	1	4,188	0.02%
2019/07/23	0	0.00	2	20.20	20.25	-2	4,147	-0.05%
2019/07/22	2	20.30	2	20.30	20.20	0	4,071	0.00%
2019/07/19	9	20.35	0	0.00	20.35	9	3,992	0.23%
2019/07/18	3	20.40	0	0.00	20.35	3	3,976	0.08%
2019/07/17	3	20.60	1.7	20.63	20.60	1.3	3,934	0.03%
2019/07/16	0	0.00	1	20.50	20.65	-1	3,862	-0.03%
2019/07/12	17	20.20	0	0.00	20.25	17	3,768	0.45%
2019/07/10	0	0.00	20	20.20	20.15	-20	3,725	-0.54%
2019/07/04	1	20.35	1	20.30	20.30	0	3,753	0.00%
2019/07/03	55	19.90	0	0.00	19.90	55	3,740	1.47%
2019/06/19	0	0.00	2	20.40	20.20	-2	4,102	-0.05%
2019/06/17	2	20.20	0	0.00	20.10	2	4,090	0.05%
2019/06/14	0	0.00	10	20.60	20.35	-10	4,075	-0.25%
2019/06/13	0	0.00	14	20.22	20.20	-14	4,016	-0.35%
2019/06/12	3	20.00	1	19.95	19.95	2	3,970	0.05%
2019/06/06	0	0.00	3	19.57	19.50	-3	3,832	-0.08%
2019/05/28	0	0.00	1	19.00	18.80	-1	3,781	-0.03%
2019/05/27	1	18.75	0	0.00	18.75	1	3,743	0.03%
2019/05/17	5	18.80	0	0.00	18.70	5	3,836	0.13%
2019/05/16	5	18.54	0	0.00	18.60	5	3,889	0.13%
2019/05/14	2	18.60	0	0.00	18.65	2	3,869	0.05%
2019/05/09	2	19.25	0	0.00	19.25	2	3,880	0.05%
2019/04/29	2	19.50	0	0.00	19.50	2	3,766	0.05%
2019/04/26	14	19.61	0	0.00	19.55	14	3,753	0.37%
2019/04/25	2	19.70	0	0.00	19.65	2	3,719	0.05%
2019/04/24	3	19.72	0	0.00	19.75	3	3,762	0.08%
2019/04/22	2	19.75	2	19.75	19.70	0	3,797	0.00%
2019/04/16	0	0.00	12	19.60	19.70	-12	3,777	-0.32%
2019/04/15	3	19.70	1	19.70	19.70	2	3,830	0.05%
2019/04/11	0	0.00	32	19.82	19.70	-32	3,934	-0.81%
2019/04/08	10	19.93	0	0.00	19.90	10	3,890	0.26%
2019/04/03	0	19.65	0	0.00	19.70	0	3,897	0.00%
2019/04/02	2	19.70	0	0.00	19.60	2	3,911	0.05%
2019/04/01	10	19.65	0	0.00	19.60	10	3,929	0.25%
2019/03/29	0	0.00	5	19.65	19.75	-5	3,858	-0.13%
2019/03/26	1	19.75	0	0.00	19.75	1	3,821	0.03%
2019/03/22	1	20.00	4	20.05	20.00	-3	3,785	-0.08%
2019/03/20	0	0.00	1	20.70	20.65	-1	3,614	-0.03%
2019/03/19	0	0.00	10	20.60	20.50	-10	3,628	-0.28%
2019/03/18	0	0.00	35	20.74	20.70	-35	3,707	-0.94%
2019/03/15	35	20.40	1	20.20	20.40	34	3,691	0.92%
2019/03/08	0	0.00	10	19.90	19.90	-10	3,653	-0.27%
2019/03/07	1	20.15	0	0.00	19.85	1	3,679	0.03%
2019/03/06	0	0.00	12.8	20.05	20.15	-12.8	3,658	-0.35%
2019/03/05	0	0.00	3	19.90	19.90	-3	3,631	-0.08%
2019/03/04	0	19.85	0	0.00	19.85	0	3,617	0.00%
2019/02/26	3	20.00	0	0.00	20.00	3	3,544	0.08%
2019/02/25	3	19.90	0	0.00	19.90	3	3,499	0.09%
2019/02/21	1	19.80	0	0.00	19.85	1	3,450	0.03%
2019/02/19	2	19.75	0	0.00	19.65	2	3,388	0.06%
2019/01/16	10	20.00	0	0.00	20.00	10	3,322	0.30%
2019/01/15	0	0.00	3	19.70	19.75	-3	3,374	-0.09%
2019/01/14	0	0.00	3	19.70	19.75	-3	3,363	-0.09%
2019/01/11	3	19.95	5	19.95	19.95	-2	3,365	-0.06%
2019/01/04	1	19.95	1	20.05	20.25	0	3,409	0.00%
2019/01/03	0	0.00	2	19.85	19.85	-2	3,455	-0.06%
2018/12/26	20	20.10	0	0.00	19.85	20	3,513	0.57%
2018/12/24	20	19.80	0	0.00	19.85	20	3,429	0.58%
2018/12/20	0	0.00	16	19.25	19.20	-16	3,386	-0.47%
2018/12/18	15	19.50	0	0.00	19.55	15	3,371	0.44%
2018/12/11	17	19.90	0	0.00	19.55	17	3,311	0.51%
2018/12/10	0	0.00	21	19.20	19.40	-21	3,215	-0.65%
2018/12/06	22	18.61	0	0.00	18.55	22	3,198	0.69%
2018/12/04	0	0.00	1	19.45	19.50	-1	3,314	-0.03%
2018/11/30	0	0.00	2	19.15	19.00	-2	3,335	-0.06%
2018/11/14	0	0.00	3	18.32	18.35	-3	3,510	-0.09%
2018/11/09	3	18.52	0	0.00	18.50	3	3,606	0.08%
2018/11/08	0	0.00	2	18.95	18.75	-2	3,670	-0.05%
2018/11/07	2	18.15	0	0.00	18.25	2	3,603	0.06%
2018/11/01	0	0.00	8	17.81	17.90	-8	4,067	-0.20%
2018/10/31	0	0.00	5	17.45	17.55	-5	4,108	-0.12%
2018/10/26	5	17.40	10	17.10	17.20	-5	4,623	-0.11%
2018/10/25	0	0.00	10	17.25	17.35	-10	5,222	-0.19%
2018/10/24	10	17.75	0	0.00	17.75	10	5,384	0.19%
2018/10/23	3	18.25	8	18.29	18.10	-5	5,466	-0.09%
2018/10/18	2	18.25	0	0.00	18.30	2	5,625	0.04%
2018/10/16	0.3	17.70	0	0.00	17.70	0.3	5,789	0.01%
2018/10/15	5	17.50	0	0.00	17.40	5	5,856	0.09%
2018/10/11	5	17.60	1	17.90	17.45	4	5,883	0.07%
2018/10/09	0.6	19.25	0	0.00	19.20	0.6	5,805	0.01%
2018/10/08	1	19.30	0	0.00	19.20	1	5,850	0.02%
2018/10/05	0	0.00	30	19.37	19.15	-30	5,919	-0.51%
2018/10/04	0	0.00	20	19.60	19.70	-20	6,008	-0.33%
2018/10/01	1	19.85	0	0.00	19.85	1	6,181	0.02%
2018/09/28	3	20.00	0	0.00	19.95	3	6,213	0.05%
2018/09/27	0	0.00	5.6	19.86	19.95	-5.6	6,225	-0.09%
2018/09/17	0	0.00	1	19.90	20.00	-1	6,555	-0.02%
2018/09/14	31.2	20.00	0	0.00	20.05	31.2	6,641	0.47%
2018/09/13	30	20.05	0	0.00	19.90	30	6,749	0.44%
2018/09/11	0	0.00	60	19.49	19.80	-60	6,782	-0.88%
2018/09/07	0	0.00	12	20.13	20.20	-12	6,831	-0.18%
2018/09/04	0.3	20.75	10.1	20.80	20.75	-9.8	6,926	-0.14%
2018/08/31	0	0.00	1	20.90	20.90	-1	7,403	-0.01%
2018/08/29	3	20.95	0	0.00	20.85	3	7,731	0.04%
2018/08/28	0	0.00	11	20.90	20.90	-11	7,749	-0.14%
2018/08/27	0	0.00	1	20.60	20.65	-1	7,811	-0.01%
2018/08/24	0	0.00	1	20.45	20.50	-1	7,897	-0.01%
2018/08/23	1	20.60	0	0.00	20.60	1	7,972	0.01%
2018/08/16	5	20.15	0	0.00	20.40	5	8,037	0.06%
2018/08/14	0	0.00	1	20.75	20.95	-1	7,954	-0.01%
2018/08/13	13.2	20.75	1	20.35	20.60	12.2	7,997	0.15%
2018/08/10	1	21.30	0	0.00	21.15	1	7,936	0.01%
2018/08/09	1	21.55	0	0.00	21.45	1	7,860	0.01%
2018/08/08	0	0.00	20	21.83	21.70	-20	7,842	-0.26%
2018/08/07	0	0.00	1	21.90	21.95	-1	7,816	-0.01%
2018/08/06	0	0.00	1	21.75	21.85	-1	7,815	-0.01%
2018/08/03	6	21.78	18.1	21.83	21.70	-12.1	7,859	-0.15%
2018/08/02	14	21.89	38	21.98	21.70	-24	7,861	-0.31%
2018/08/01	3	23.00	41	23.17	23.30	-38	7,523	-0.51%
2018/07/31	4	22.83	4	22.78	22.80	0	7,009	0.00%
2018/07/30	3	22.72	2	22.73	22.75	1	6,862	0.01%
2018/07/27	11	22.53	0	0.00	22.60	11	6,766	0.16%
2018/07/26	0	0.00	20	22.45	22.45	-20	6,736	-0.30%
2018/07/25	2	22.55	2	22.65	22.65	0	6,736	0.00%
2018/07/24	0	0.00	18	22.26	22.65	-18	6,805	-0.26%
2018/07/23	0	0.00	1	22.20	22.20	-1	9,777	-0.01%
2018/07/20	0.2	22.10	0	0.00	22.15	0.2	9,895	0.00%
2018/07/19	0	0.00	9	22.41	22.15	-9	10,034	-0.09%
2018/07/17	0	0.00	2	22.20	22.10	-2	10,867	-0.02%
2018/07/16	0	0.00	3	22.15	22.10	-3	10,931	-0.03%
2018/07/12	12	22.14	2	22.13	22.15	10	11,147	0.09%
2018/07/11	14	21.80	0	0.00	21.75	14	11,052	0.13%
2018/07/09	13.3	21.72	2	21.65	21.55	11.3	11,088	0.10%
2018/07/06	1	21.15	0	0.00	21.30	1	11,030	0.01%
2018/07/04	0	0.00	10	21.15	21.30	-10	11,188	-0.09%
2018/07/02	1	21.45	0	0.00	21.35	1	11,259	0.01%
2018/06/29	0	0.00	11	21.32	21.50	-11	11,297	-0.10%
2018/06/27	0	0.00	15	21.40	21.40	-15	11,448	-0.13%
2018/06/25	0	0.00	1	21.25	21.05	-1	11,419	-0.01%
2018/06/22	20	21.65	5	21.50	21.40	15	11,490	0.13%
2018/06/21	1	21.40	0	0.00	21.40	1	11,465	0.01%
2018/06/20	6	21.30	0	0.00	21.30	6	11,510	0.05%
2018/06/19	10	21.35	0	0.00	21.50	10	11,543	0.09%
2018/06/15	1	21.35	0	0.00	21.30	1	11,565	0.01%
2018/06/14	4	21.45	12	21.41	21.30	-8	11,523	-0.07%
2018/06/13	0	0.00	3	21.65	21.60	-3	11,557	-0.03%
2018/06/12	0	0.00	26	22.04	21.90	-26	11,555	-0.23%
2018/06/11	6	21.98	7	21.93	21.80	-1	11,551	-0.01%
2018/06/08	49	22.47	6	22.38	21.95	43	11,597	0.37%
2018/06/07	4	21.93	2	21.90	22.15	2	11,345	0.02%
2018/06/06	1.4	21.39	16.2	21.40	21.45	-14.8	11,122	-0.13%
2018/06/05	0	0.00	1	21.40	21.30	-1	11,208	-0.01%
2018/06/04	1.3	21.47	0	0.00	21.40	1.3	11,551	0.01%
2018/06/01	1	21.20	1	21.20	21.35	0	11,469	0.00%
2018/05/31	1	21.10	12	20.87	21.20	-11	11,404	-0.10%
2018/05/30	2	20.80	3	20.85	20.75	-1	11,340	-0.01%
2018/05/29	1	21.00	0	0.00	21.00	1	11,315	0.01%
2018/05/28	3	20.92	1	20.95	20.95	2	11,309	0.02%
2018/05/25	1	20.80	0	0.00	20.80	1	11,282	0.01%
2018/05/24	0	0.00	2	20.85	20.90	-2	11,254	-0.02%
2018/05/23	1	20.90	0	0.00	20.85	1	11,275	0.01%
2018/05/22	0	0.00	1	20.95	20.85	-1	11,283	-0.01%
2018/05/18	1	21.05	3	20.85	20.85	-2	11,247	-0.02%
2018/05/17	2	20.75	2	20.75	20.75	0	11,196	0.00%
2018/05/16	2	20.68	0	0.00	20.65	2	11,206	0.02%
2018/05/15	3	20.70	4	20.74	20.70	-1	11,224	-0.01%
2018/05/14	11	20.55	25	20.64	20.55	-14	11,448	-0.12%
2018/05/11	0	0.00	23	20.58	20.55	-23	11,458	-0.20%
2018/05/09	1	20.60	0	0.00	20.60	1	11,322	0.01%
2018/05/08	10	20.35	0	0.00	20.55	10	11,310	0.09%
2018/05/04	31	20.25	1	20.15	20.15	30	11,331	0.26%
2018/05/03	2	20.20	0	0.00	20.10	2	11,354	0.02%
2018/05/02	2	20.28	1	20.30	20.30	1	11,346	0.01%
2018/04/30	5	20.08	1	20.00	20.45	4	11,335	0.04%
2018/04/27	15	19.82	1	19.90	19.75	14	11,229	0.12%
2018/04/26	1	21.00	6	20.98	20.90	-5	8,312	-0.06%
2018/04/25	1	21.05	0	0.00	21.20	1	8,205	0.01%
2018/04/24	33	21.60	2	21.80	21.45	31	8,036	0.39%
2018/04/23	20	22.00	8	22.54	22.25	12	7,778	0.15%
2018/04/20	0	0.00	50	21.70	21.80	-50	7,240	-0.69%
2018/04/19	13	21.73	13	21.58	21.55	0	7,136	0.00%
2018/04/18	0	0.00	5	21.60	21.60	-5	7,065	-0.07%
2018/04/17	1	20.85	1.3	20.99	21.00	-0.3	6,875	0.00%
2018/04/16	50	21.05	6	21.05	20.95	44	6,880	0.64%
2018/04/13	4	21.23	3	21.15	21.05	1	6,886	0.01%
2018/04/12	1	21.20	30	21.20	21.20	-29	6,899	-0.42%
2018/04/11	13	21.33	1	21.35	21.25	12	6,949	0.17%
2018/04/10	1	21.75	0	0.00	21.55	1	6,892	0.01%
2018/04/09	0	0.00	1	21.70	21.60	-1	6,833	-0.01%
2018/04/03	8	21.60	0	0.00	21.55	8	6,787	0.12%
2018/04/02	10	22.05	0	0.00	21.80	10	6,768	0.15%
2018/03/31	82	21.99	90	22.04	22.00	-8	6,726	-0.12%
2018/03/30	0	0.00	12	21.79	21.80	-12	6,586	-0.18%
2018/03/29	21	21.67	20	21.68	21.60	1	6,540	0.02%
2018/03/28	33	21.70	0	0.00	21.55	33	6,540	0.50%
2018/03/27	0	0.00	5	21.70	21.80	-5	6,506	-0.08%
2018/03/23	0	0.00	20	20.70	20.80	-20	6,321	-0.32%
2018/03/22	1	21.50	0	0.00	21.25	1	6,322	0.02%
2018/03/16	5	21.60	10	21.55	21.35	-5	6,985	-0.07%
2018/03/15	25	21.80	0	0.00	21.75	25	7,024	0.36%
2018/03/14	6	21.83	0	0.00	21.90	6	7,036	0.09%
2018/03/13	0	0.00	21	21.71	21.95	-21	7,017	-0.30%
2018/03/09	4	21.41	0	0.00	21.60	4	6,940	0.06%
2018/03/08	57	21.12	25	21.47	21.65	32	6,837	0.47%
2018/03/06	0	0.00	1	20.35	20.40	-1	6,755	-0.01%
2018/03/05	0	0.00	2	20.35	20.30	-2	7,171	-0.03%
2018/03/02	0	0.00	28	20.30	20.30	-28	7,404	-0.38%
2018/03/01	3	20.20	0	0.00	20.20	3	7,483	0.04%
2018/02/27	0	0.00	2	20.40	20.35	-2	7,523	-0.03%
2018/02/23	7	20.40	0	0.00	20.30	7	7,736	0.09%
2018/02/22	12	20.10	13	20.05	20.10	-1	7,781	-0.01%
2018/02/21	1	20.25	3	20.30	20.25	-2	7,821	-0.03%
2018/02/12	3	20.00	0	0.00	19.95	3	7,825	0.04%
2018/02/09	1	19.90	20	19.50	19.85	-19	7,846	-0.24%
2018/02/07	1	20.05	8	19.95	19.95	-7	7,867	-0.09%
2018/02/06	29	19.81	13	19.48	19.55	16	7,895	0.20%
2018/02/02	0	0.00	100	21.25	21.20	-100	7,855	-1.27%
2018/02/01	0	0.00	1	21.35	21.25	-1	7,992	-0.01%
2018/01/31	20	21.20	0	0.00	21.25	20	8,245	0.24%
2018/01/30	0	0.00	1	21.75	21.45	-1	8,287	-0.01%
2018/01/24	1	21.45	1	21.65	21.50	0	8,228	0.00%
2018/01/23	0	0.00	57	21.86	21.60	-57	8,228	-0.69%
2018/01/22	61	21.79	35	21.71	21.75	26	8,225	0.32%
2018/01/19	2	21.33	0	0.00	21.20	2	8,068	0.02%
2018/01/18	3	21.35	0	0.00	21.35	3	8,111	0.04%
2018/01/17	6	21.48	0	0.00	21.35	6	8,248	0.07%
2018/01/11	0	0.00	15	21.00	21.05	-15	8,619	-0.17%
2018/01/10	5	21.00	0	0.00	20.90	5	8,682	0.06%
2018/01/02	12	21.35	1	21.40	21.45	11	8,803	0.12%