佳世達 (2352)-富邦-基隆券商分點個股進出

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
41.40
漲跌
▼0.50
漲幅
-1.19%
成交量
3,704張
產業
上市電腦週邊類股
1106人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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
2024/04/29	0	0.00	3	41.80	41.90	-3	12,098	-0.02%
2024/04/26	2	41.20	4	41.48	41.60	-2	12,303	-0.02%
2024/04/25	1	41.40	0	0.00	41.35	1	12,331	0.01%
2024/04/24	11	41.74	0	0.00	41.80	11	12,374	0.09%
2024/04/23	0	0.00	2	41.55	41.55	-2	12,446	-0.02%
2024/04/22	2	41.25	0	0.00	41.10	2	12,461	0.02%
2024/04/19	5	40.81	1	41.00	40.50	4	12,394	0.03%
2024/04/18	0.1	41.00	2	40.75	41.05	-1.9	12,211	-0.02%
2024/04/17	2	40.95	0	0.00	41.20	2	12,172	0.02%
2024/04/16	2	41.35	6	41.30	40.70	-4	12,247	-0.03%
2024/04/15	1	41.95	7	41.90	42.10	-6	12,390	-0.05%
2024/04/12	3.2	42.73	3	42.45	42.40	0.2	12,451	0.00%
2024/04/11	1	43.15	11	43.13	43.05	-10	12,671	-0.08%
2024/04/10	0	0.00	2	43.20	43.15	-2	13,092	-0.02%
2024/04/09	2	43.18	4	43.05	43.05	-2	13,384	-0.01%
2024/04/08	0	0.00	20	43.10	43.40	-20	13,817	-0.14%
2024/04/03	3	43.02	0	0.00	43.25	3	14,777	0.02%
2024/04/02	1	43.10	0	0.00	43.10	1	14,836	0.01%
2024/04/01	4	43.68	0	0.00	43.55	4	14,853	0.03%
2024/03/29	6	44.81	9	44.68	44.65	-3	14,720	-0.02%
2024/03/28	3	44.58	1	44.50	44.85	2	14,275	0.01%
2024/03/27	6	44.33	14	44.60	44.75	-8	14,148	-0.06%
2024/03/26	9	44.38	6	44.50	44.05	3	14,105	0.02%
2024/03/22	34	44.49	11	44.47	44.45	23	13,992	0.16%
2024/03/21	7	43.94	9	43.66	44.05	-2	13,803	-0.01%
2024/03/20	29	44.31	18	44.02	43.25	11	13,642	0.08%
2024/03/19	15	43.64	1	43.55	43.70	14	13,258	0.11%
2024/03/18	6	42.01	2	41.90	42.55	4	12,854	0.03%
2024/03/15	2	42.93	10	42.77	42.55	-8	12,639	-0.06%
2024/03/14	1	43.55	2	43.78	43.70	-1	12,350	-0.01%
2024/03/13	6	43.91	5	44.52	43.80	1	12,226	0.01%
2024/03/12	8	43.79	0	0.00	44.40	8	12,024	0.07%
2024/03/11	3	43.42	1	43.25	43.25	2	11,753	0.02%
2024/03/08	14	43.94	0.5	43.95	43.70	13.5	11,681	0.12%
2024/03/07	19.1	44.50	5	44.58	44.55	14.1	11,620	0.12%
2024/03/06	9.2	45.22	11	45.70	45.05	-1.8	11,570	-0.02%
2024/03/05	1	47.20	7	47.25	47.25	-6	11,275	-0.05%
2024/03/04	1	46.80	0	0.00	46.80	1	11,300	0.01%
2024/03/01	0	46.90	1	46.80	46.95	-1	11,321	-0.01%
2024/02/27	12	46.33	0	0.00	46.10	12	11,532	0.10%
2024/02/26	8	46.63	0	0.00	46.60	8	11,548	0.07%
2024/02/23	2	46.65	0	0.00	46.40	2	11,657	0.02%
2024/02/22	0	0.00	18	47.40	47.20	-18	11,735	-0.15%
2024/02/21	6	47.17	7	47.42	46.90	-1	11,766	-0.01%
2024/02/20	2	48.07	7	48.14	47.80	-5	11,702	-0.04%
2024/02/19	5.1	48.15	6	48.08	47.95	-1	11,813	-0.01%
2024/02/16	3	48.87	13	48.63	48.15	-10	11,825	-0.08%
2024/02/15	9	46.60	2	46.40	47.60	7	11,530	0.06%
2024/02/05	6	47.38	1.1	47.51	47.50	4.9	11,449	0.04%
2024/02/02	2	47.43	15.1	47.53	47.50	-13.1	11,582	-0.11%
2024/02/01	2	47.10	1	46.90	47.05	1	11,613	0.01%
2024/01/30	2	46.90	2	46.90	46.80	0	11,657	0.00%
2024/01/29	1	47.35	0	0.00	47.00	1	11,656	0.01%
2024/01/23	7	46.56	0	0.00	46.80	7	11,619	0.06%
2024/01/22	3	46.85	1	46.95	47.05	2	11,573	0.02%
2024/01/18	1	44.20	2	44.70	44.40	-1	11,380	-0.01%
2024/01/17	0.1	44.65	8	44.45	44.20	-7.9	11,388	-0.07%
2024/01/16	0	0.00	30	45.35	45.25	-30	11,366	-0.26%
2024/01/15	1	45.90	10	46.05	45.90	-9	11,460	-0.08%
2024/01/11	0	0.00	4	46.10	45.95	-4	11,889	-0.03%
2024/01/10	3	45.34	10	45.80	45.55	-7	12,077	-0.06%
2024/01/09	22.5	47.14	1.1	46.67	46.65	21.5	12,025	0.18%
2024/01/08	7.1	47.35	41.1	47.32	47.20	-34	11,828	-0.29%
2024/01/05	41	47.13	7	47.36	47.30	34	11,647	0.29%
2024/01/04	0	0.00	5	47.12	46.95	-5	11,432	-0.04%
2024/01/03	9	45.49	3	45.33	45.25	6	11,202	0.05%
2024/01/02	45.5	47.05	24	46.94	46.80	21.5	10,870	0.20%
2023/12/29	28.1	47.25	44.1	47.65	48.00	-16	10,395	-0.15%
2023/12/28	1	45.78	20	45.30	44.45	-19	9,444	-0.20%
2023/12/27	0	0.00	2	45.50	45.60	-2	9,333	-0.02%
2023/12/26	1	44.90	25	45.05	45.10	-24	9,236	-0.26%
2023/12/25	0	0.00	1	44.70	44.85	-1	9,206	-0.01%
2023/12/22	4	44.38	0	0.00	44.70	4	9,193	0.04%
2023/12/21	2	44.30	0	0.00	44.30	2	9,129	0.02%
2023/12/20	5	42.80	5	43.40	43.95	0	9,035	0.00%
2023/12/19	1	42.95	0	0.00	42.95	1	8,887	0.01%
2023/12/18	5	43.78	0	0.00	43.80	5	8,709	0.06%
2023/12/15	5	44.20	42	44.41	44.20	-37	8,673	-0.43%
2023/12/14	3	44.50	6	44.51	44.50	-3	8,620	-0.03%
2023/12/13	20	44.26	1	44.65	44.15	19	8,563	0.22%
2023/12/12	12.1	44.43	5	44.35	44.00	7.1	8,703	0.08%
2023/12/11	4	44.00	0	0.00	44.00	4	8,714	0.05%
2023/12/08	5	44.05	5	43.85	43.90	0	8,994	0.00%
2023/12/07	0	0.00	6	44.05	44.00	-6	9,137	-0.07%
2023/12/06	5.1	43.75	0	0.00	44.05	5.1	9,534	0.05%
2023/12/05	0	0.00	2	43.65	43.85	-2	9,553	-0.02%
2023/12/04	0	0.00	2	44.50	44.35	-2	9,565	-0.02%
2023/12/01	0	0.00	8	44.49	44.65	-8	9,562	-0.08%
2023/11/30	6	43.68	6	43.73	43.75	0	9,452	0.00%
2023/11/29	1	43.75	2	43.80	43.70	-1	9,497	-0.01%
2023/11/28	16	43.53	2	43.50	43.40	14	9,533	0.15%
2023/11/24	8	43.03	4	42.80	42.80	4	9,350	0.04%
2023/11/23	2	42.90	0	0.00	43.05	2	9,372	0.02%
2023/11/22	3	42.80	2	42.80	42.70	1	9,457	0.01%
2023/11/21	3	43.63	0	0.00	43.35	3	9,398	0.03%
2023/11/20	9	43.34	5	43.85	43.85	4	9,419	0.04%
2023/11/17	1	43.70	1	43.85	43.70	0	9,351	0.00%
2023/11/16	5	44.29	1	43.90	43.90	4	9,369	0.04%
2023/11/15	0	0.00	10	45.50	45.25	-10	9,248	-0.11%
2023/11/14	0	44.70	0	0.00	44.60	0	9,286	0.00%
2023/11/13	2	44.20	0	0.00	44.20	2	9,378	0.02%
2023/11/10	2	45.55	7	45.74	45.05	-5	9,439	-0.05%
2023/11/09	2	46.23	4	46.54	46.55	-2	9,392	-0.02%
2023/11/08	2	45.75	4	45.53	45.80	-2	9,369	-0.02%
2023/11/07	0	0.00	3	45.05	45.30	-3	9,362	-0.03%
2023/11/06	1	44.60	10	44.70	44.65	-9	9,541	-0.09%
2023/11/03	0	0.00	1	44.10	43.85	-1	9,720	-0.01%
2023/11/02	1	43.65	0	0.00	43.50	1	10,171	0.01%
2023/11/01	0	0.00	1	43.20	43.60	-1	10,662	-0.01%
2023/10/31	1.1	43.00	0	0.00	42.35	1.1	11,148	0.01%
2023/10/27	0	0.00	2	43.28	43.05	-2	12,015	-0.02%
2023/10/25	10	43.90	1	44.45	43.85	9	12,463	0.07%
2023/10/24	1	43.80	0	0.00	43.55	1	12,541	0.01%
2023/10/23	2	44.93	1.8	44.52	44.25	0.2	12,740	0.00%
2023/10/20	0	0.00	0.1	44.90	44.95	-0.1	12,896	0.00%
2023/10/18	6	42.38	1.9	41.74	41.55	4.1	13,284	0.03%
2023/10/17	2	44.28	0	0.00	43.90	2	13,775	0.01%
2023/10/16	2	44.20	1	45.15	45.25	1	14,401	0.01%
2023/10/13	0	0.00	0.4	44.75	44.75	-0.4	15,653	0.00%
2023/10/12	4	44.40	0	0.00	44.40	4	16,153	0.02%
2023/10/06	2	44.45	5	44.47	44.50	-3	17,121	-0.02%
2023/10/05	0	0.00	1	44.20	44.20	-1	17,372	-0.01%
2023/10/04	1	43.70	0	0.00	44.15	1	17,417	0.01%
2023/09/27	6	43.81	0	0.00	44.85	6	17,561	0.03%
2023/09/26	1	44.15	0	0.00	43.85	1	17,618	0.01%
2023/09/25	0	0.00	3	44.85	44.85	-3	17,695	-0.02%
2023/09/22	1	44.20	0	0.00	44.95	1	17,751	0.01%
2023/09/21	3.1	44.20	0	0.00	44.25	3.1	17,808	0.02%
2023/09/20	3	44.65	0	0.00	44.40	3	17,856	0.02%
2023/09/19	5	45.75	0	0.00	45.45	5	18,142	0.03%
2023/09/18	8	45.59	1	45.60	45.30	7	18,189	0.04%
2023/09/15	21	46.30	19	46.18	46.05	2	18,267	0.01%
2023/09/14	1	46.10	51	45.80	45.80	-50	18,289	-0.27%
2023/09/13	12	45.45	17	45.43	45.75	-5	18,316	-0.03%
2023/09/12	0	45.20	1	45.10	44.95	-1	18,345	-0.01%
2023/09/11	62.1	45.94	1	45.80	43.80	61.1	18,431	0.33%
2023/09/07	1.1	45.06	0	0.00	44.90	1.1	18,504	0.01%
2023/09/06	0	0.00	1	45.40	45.35	-1	18,694	-0.01%
2023/09/04	6	45.70	0	0.00	45.40	6	19,220	0.03%
2023/09/01	0	0.00	1	44.70	44.90	-1	19,258	-0.01%
2023/08/31	1	44.25	0	0.00	44.85	1	19,216	0.01%
2023/08/30	5	44.60	0	0.00	44.60	5	19,340	0.03%
2023/08/29	2.1	43.80	0	0.00	44.05	2.1	19,387	0.01%
2023/08/28	4.2	44.17	10	43.80	43.80	-5.8	19,534	-0.03%
2023/08/25	15	45.16	0	0.00	45.10	15	19,731	0.08%
2023/08/24	2.1	46.18	9	45.81	45.55	-7	19,742	-0.04%
2023/08/23	0	0.00	11	45.18	45.45	-11	19,684	-0.06%
2023/08/21	2	45.13	0	0.00	45.15	2	19,751	0.01%
2023/08/18	12	45.52	10	44.60	44.60	2	19,749	0.01%
2023/08/17	4	44.83	1	45.15	45.35	3	19,727	0.02%
2023/08/15	3	44.88	1	44.75	44.75	2	19,913	0.01%
2023/08/14	2.1	43.02	3	43.57	43.55	-0.9	19,895	0.00%
2023/08/11	6	44.22	2	43.80	43.90	4	19,950	0.02%
2023/08/10	2.2	43.72	9	44.16	44.15	-6.8	19,992	-0.03%
2023/08/09	2.1	44.32	0	0.00	45.15	2.1	19,771	0.01%
2023/08/08	26.3	46.39	11.5	46.19	45.85	14.8	19,621	0.08%
2023/08/07	12	47.78	11	47.83	48.20	1	19,273	0.01%
2023/08/04	27.5	44.60	10.3	44.38	45.10	17.2	18,987	0.09%
2023/08/02	9.4	46.60	5	46.40	46.80	4.4	18,881	0.02%
2023/08/01	12.4	48.18	7	48.37	48.50	5.4	18,467	0.03%
2023/07/31	10	50.43	2	49.70	49.75	8	18,312	0.04%
2023/07/28	3	50.93	3	50.47	51.50	0	18,069	0.00%
2023/07/27	4	51.70	4	52.00	51.50	0	17,921	0.00%
2023/07/26	2.7	51.74	12	52.15	52.00	-9.3	18,047	-0.05%
2023/07/25	23	52.90	7	52.96	52.70	16	18,018	0.09%
2023/07/24	6.1	53.05	8	52.81	52.40	-1.9	17,858	-0.01%
2023/07/21	16	52.34	11.7	52.24	52.20	4.4	17,547	0.02%
2023/07/20	9.3	55.56	6	56.07	54.10	3.3	17,135	0.02%
2023/07/19	12	58.88	14	58.89	59.70	-2	16,425	-0.01%
2023/07/18	60.5	60.54	19	59.16	57.20	41.5	15,737	0.26%
2023/07/17	12.3	57.02	9	57.22	59.10	3.3	14,368	0.02%
2023/07/14	25	52.28	4	52.45	53.80	21	13,857	0.15%
2023/07/13	36	51.55	31	51.50	50.20	5	13,228	0.04%
2023/07/12	10	48.10	6	48.71	48.85	4	12,542	0.03%
2023/07/11	0	0.00	2	47.05	47.00	-2	12,331	-0.02%
2023/07/07	13	45.58	1	45.40	46.00	12	12,350	0.10%
2023/07/06	2.2	47.09	2	47.10	46.40	0.2	12,275	0.00%
2023/07/04	1	47.60	5	47.42	47.60	-4	12,289	-0.03%
2023/07/03	3	47.65	0	0.00	47.40	3	12,416	0.02%
2023/06/30	4	46.20	3	46.12	45.90	1	12,346	0.01%
2023/06/29	0	0.00	1	45.70	45.80	-1	12,342	-0.01%
2023/06/28	6	45.47	0	0.00	45.10	6	12,329	0.05%
2023/06/27	1	44.90	12	45.03	44.80	-11	12,316	-0.09%
2023/06/26	3	47.03	0	0.00	46.45	3	12,032	0.02%
2023/06/21	5	47.88	5	47.42	47.65	0	11,943	0.00%
2023/06/20	3	46.47	0	0.00	46.80	3	11,815	0.03%
2023/06/19	4	47.30	3	47.17	47.05	1	11,601	0.01%
2023/06/16	3.2	47.87	8	47.44	47.95	-4.8	11,483	-0.04%
2023/06/15	0	0.00	1	48.60	48.40	-1	11,175	-0.01%
2023/06/14	7	47.84	0	0.00	48.65	7	10,970	0.06%
2023/06/13	2	46.60	4	46.48	47.40	-2	10,787	-0.02%
2023/06/12	4.5	45.60	12	45.42	45.65	-7.5	10,575	-0.07%
2023/06/09	16	45.24	2	45.40	45.40	14	10,331	0.14%
2023/06/07	1.1	42.12	0	0.00	42.30	1.1	9,707	0.01%
2023/06/06	1	42.25	7	42.35	42.35	-6	9,733	-0.06%
2023/06/05	14	42.36	26	42.45	42.50	-12	9,817	-0.12%
2023/06/02	12	42.29	2	42.25	42.40	10	9,832	0.10%
2023/06/01	7	42.33	15	42.14	41.95	-8	9,787	-0.08%
2023/05/31	13	42.16	16	42.00	42.15	-3	9,556	-0.03%
2023/05/30	3	40.22	1	40.30	40.35	2	9,242	0.02%
2023/05/29	1	40.15	0	0.00	40.20	1	9,177	0.01%
2023/05/26	0	0.00	2	39.30	39.50	-2	9,074	-0.02%
2023/05/25	4	38.88	1	38.95	38.95	3	8,991	0.03%
2023/05/24	2	38.35	1	38.35	38.50	1	8,894	0.01%
2023/05/23	4	38.04	21	37.75	38.05	-17	8,852	-0.19%
2023/05/22	24	38.96	1	38.45	38.45	23	8,791	0.26%
2023/05/19	0	0.00	8	38.08	38.20	-8	8,516	-0.09%
2023/05/18	2	37.15	8	37.23	37.10	-6	8,251	-0.07%
2023/05/17	5	36.94	6	37.15	37.25	-1	8,158	-0.01%
2023/05/16	0	0.00	2	36.45	36.30	-2	7,898	-0.03%
2023/05/12	0	35.90	0	0.00	35.90	0	7,707	0.00%
2023/05/11	2	35.40	1	35.15	35.35	1	7,636	0.01%
2023/05/10	2	36.20	3	35.98	36.00	-1	7,564	-0.01%
2023/05/09	4	35.93	3	35.95	35.75	1	7,316	0.01%
2023/05/08	4	34.19	4	34.20	34.20	0	6,881	0.00%
2023/05/05	35	35.18	36	34.50	34.20	-1	6,797	-0.01%
2023/05/04	0	0.00	5	35.50	35.45	-5	6,575	-0.08%
2023/05/03	12	35.46	2	35.25	35.45	10	6,520	0.15%
2023/05/02	2	35.35	7	35.59	35.55	-5	6,494	-0.08%
2023/04/28	3	34.57	5	34.50	34.60	-2	6,273	-0.03%
2023/04/27	3	33.55	0	0.00	33.50	3	5,980	0.05%
2023/04/26	3	33.03	1	33.20	33.20	2	5,804	0.03%
2023/04/25	9	32.41	0	0.00	32.50	9	5,637	0.16%
2023/04/24	26	32.78	5	32.95	32.70	21	5,570	0.38%
2023/04/14	2	32.80	4	32.78	32.70	-2	5,285	-0.04%
2023/04/13	2	33.20	0	0.00	33.10	2	5,239	0.04%
2023/04/12	20	33.20	2	33.20	33.25	18	5,286	0.34%
2023/04/11	0	0.00	1	32.90	32.85	-1	5,231	-0.02%
2023/04/10	2	32.40	0	0.00	32.30	2	5,158	0.04%
2023/04/07	0	0.00	2	32.90	32.35	-2	5,111	-0.04%
2023/04/06	23	31.82	20	31.80	32.30	3	5,034	0.06%
2023/03/29	1	31.10	0	0.00	31.35	1	4,963	0.02%
2023/03/28	0	0.00	1	30.90	30.80	-1	5,002	-0.02%
2023/03/27	3	31.17	1	31.40	31.40	2	5,080	0.04%
2023/03/24	1	30.80	4	30.81	30.90	-3	5,143	-0.06%
2023/03/22	0	0.00	3	30.45	30.60	-3	5,056	-0.06%
2023/03/21	2	30.20	1	30.25	30.20	1	5,018	0.02%
2023/03/20	0	0.00	3	30.20	30.25	-3	4,993	-0.06%
2023/03/13	1	30.25	1	30.25	30.50	0	5,193	0.00%
2023/03/10	3	30.55	2	30.45	30.60	1	5,170	0.02%
2023/03/09	0	0.00	1	30.75	30.70	-1	5,145	-0.02%
2023/03/08	4	30.24	0	0.00	30.90	4	4,982	0.08%
2023/03/07	1	29.95	1.2	29.89	30.05	-0.2	4,828	0.00%
2023/03/06	0	0.00	3	30.75	30.55	-3	4,618	-0.06%
2023/02/23	1	29.95	0	0.00	29.95	1	4,513	0.02%
2023/02/20	0.2	29.80	0	0.00	29.90	0.2	4,677	0.00%
2023/02/16	0	0.00	1	28.90	28.85	-1	4,677	-0.02%
2023/02/14	1	28.70	0	0.00	28.80	1	4,704	0.02%
2023/02/13	1	28.85	6	29.00	28.65	-5	4,736	-0.11%
2023/02/08	1	29.10	0	0.00	29.15	1	4,808	0.02%
2023/02/01	0	0.00	2	28.40	28.35	-2	4,621	-0.04%
2023/01/13	0	0.00	1	27.75	27.65	-1	4,688	-0.02%
2023/01/09	4	27.90	0	0.00	27.90	4	5,224	0.08%
2023/01/03	0	0.00	5	27.85	27.80	-5	5,518	-0.09%
2022/12/30	0	0.00	1	28.25	28.15	-1	5,493	-0.02%
2022/12/29	0	0.00	2	27.90	27.90	-2	5,381	-0.04%
2022/12/28	0	0.00	1	27.80	27.60	-1	5,330	-0.02%
2022/12/26	1	27.95	1	27.90	27.85	0	5,284	0.00%
2022/12/23	0	0.00	3	27.32	27.50	-3	5,304	-0.06%
2022/12/22	0	0.00	1	27.05	27.05	-1	5,341	-0.02%
2022/12/21	1	26.50	0	0.00	26.45	1	5,206	0.02%
2022/12/16	4	26.99	0	0.00	26.85	4	4,843	0.08%
2022/12/15	1	27.70	0	0.00	27.60	1	4,656	0.02%
2022/12/09	12	27.45	0	0.00	27.80	12	4,673	0.26%
2022/12/05	3	27.90	2	27.85	27.80	1	4,534	0.02%
2022/11/21	0	0.00	4	28.83	28.90	-4	4,296	-0.09%
2022/11/18	1	28.50	0	0.00	28.65	1	4,252	0.02%
2022/11/16	0	0.00	10	28.25	28.60	-10	4,117	-0.24%
2022/11/15	0	0.00	10	27.75	27.85	-10	4,018	-0.25%
2022/11/11	2	27.10	0	0.00	27.05	2	3,917	0.05%
2022/11/10	0	0.00	5	26.90	27.00	-5	3,889	-0.13%
2022/11/09	2	26.70	0	0.00	26.70	2	3,919	0.05%
2022/11/08	0	0.00	1	26.60	26.50	-1	3,917	-0.03%
2022/11/07	0	0.00	10	26.80	27.00	-10	3,873	-0.26%
2022/11/03	0	0.00	2	25.25	25.25	-2	3,892	-0.05%
2022/11/02	1	25.05	2	25.30	25.20	-1	4,078	-0.02%
2022/10/31	2	24.50	10	24.45	24.55	-8	4,077	-0.20%
2022/10/28	2	24.15	0	0.00	24.20	2	4,113	0.05%
2022/10/26	1	24.40	0	0.00	24.40	1	4,158	0.02%
2022/10/25	5	24.39	0	0.00	24.45	5	4,165	0.12%
2022/10/24	10	25.21	3	25.15	25.00	7	4,164	0.17%
2022/10/21	18	25.73	4	25.65	25.65	14	4,257	0.33%
2022/10/20	6	26.53	0	0.00	26.50	6	4,359	0.14%
2022/10/19	4	26.71	0	0.00	26.70	4	4,243	0.09%
2022/10/17	0	0.00	28	26.87	27.40	-28	4,539	-0.62%
2022/10/13	5.1	25.85	0	0.00	25.50	5.1	4,653	0.11%
2022/10/12	27	26.46	0	0.00	26.45	27	4,780	0.56%
2022/10/11	0	0.00	25	27.71	27.20	-25	4,849	-0.52%
2022/10/06	5	27.65	0	0.00	27.45	5	4,873	0.10%
2022/09/29	21	27.10	1	28.40	28.20	20	4,982	0.40%
2022/09/28	4	26.95	0	0.00	27.00	4	4,958	0.08%
2022/09/27	0	0.00	2.3	27.84	27.60	-2.3	4,949	-0.05%
2022/09/26	1	27.80	0	0.00	27.95	1	4,935	0.02%
2022/09/23	0	0.00	3	28.77	28.70	-3	4,947	-0.06%
2022/09/22	1	28.45	0	0.00	28.90	1	4,998	0.02%
2022/09/21	0	0.00	1	28.80	28.85	-1	5,006	-0.02%
2022/09/20	0	0.00	6	29.19	29.30	-6	5,004	-0.12%
2022/09/19	1	29.00	0	0.00	29.00	1	5,002	0.02%
2022/09/12	0	0.00	2	29.15	29.30	-2	5,055	-0.04%
2022/09/08	2.3	28.26	4.3	28.95	29.00	-2	5,158	-0.04%
2022/09/07	2	28.25	0	0.00	28.30	2	5,120	0.04%
2022/09/06	6	28.76	0	0.00	28.75	6	5,145	0.12%
2022/08/31	0.3	29.50	0	0.00	29.30	0.3	5,188	0.01%
2022/08/30	0	0.00	3	29.33	29.45	-3	5,191	-0.06%
2022/08/29	0	0.00	2	28.75	29.10	-2	5,185	-0.04%
2022/08/26	0	0.00	1	29.25	29.35	-1	5,200	-0.02%
2022/08/25	0	0.00	4	29.23	29.25	-4	5,193	-0.08%
2022/08/24	0	0.00	6	29.15	29.15	-6	5,192	-0.12%
2022/08/22	2	28.80	1	28.85	28.90	1	5,242	0.02%
2022/08/19	1	28.60	0	0.00	28.70	1	5,253	0.02%
2022/08/15	0	0.00	3	27.45	27.50	-3	5,245	-0.06%
2022/08/09	7	27.21	0	0.00	27.70	7	5,242	0.13%
2022/08/03	0	0.00	1	28.20	28.25	-1	5,456	-0.02%
2022/08/02	1	28.50	0	0.00	28.50	1	5,622	0.02%
2022/08/01	1	28.50	0	0.00	28.50	1	6,044	0.02%
2022/07/28	17	28.74	0.1	28.90	28.60	16.9	6,005	0.28%
2022/07/27	8	30.76	1	30.95	30.60	7	5,880	0.12%
2022/07/26	3	31.10	0	0.00	30.85	3	5,742	0.05%
2022/07/22	5.1	30.52	2	31.30	31.20	3.1	5,572	0.06%
2022/07/21	0	0.00	1	30.40	30.50	-1	5,383	-0.02%
2022/07/20	1	31.30	2.1	30.96	30.85	-1.1	5,246	-0.02%
2022/07/19	1	30.95	0	0.00	31.25	1	5,154	0.02%
2022/07/18	0.1	30.10	0	0.00	30.85	0.1	4,995	0.00%
2022/07/15	0	0.00	33	30.10	30.25	-33	4,885	-0.68%
2022/07/14	1	29.60	3	29.43	29.65	-2	4,833	-0.04%
2022/07/12	0	0.00	1	28.60	28.60	-1	4,829	-0.02%
2022/07/11	1	29.05	0	0.00	28.95	1	4,833	0.02%
2022/07/08	0	0.00	2	29.30	29.20	-2	4,852	-0.04%
2022/07/07	0	0.00	10	29.00	29.00	-10	4,866	-0.21%
2022/07/06	2	28.85	0	0.00	28.50	2	4,919	0.04%
2022/07/05	0	0.00	1	28.80	28.90	-1	4,986	-0.02%
2022/06/24	1	28.90	0	0.00	28.90	1	5,759	0.02%
2022/06/20	10.1	28.50	0	0.00	28.05	10.1	5,806	0.17%
2022/06/17	1	29.15	15	28.70	29.15	-14	5,779	-0.24%
2022/06/16	1	29.20	0	0.00	29.30	1	5,743	0.02%
2022/06/14	0	0.00	10	28.75	29.05	-10	5,835	-0.17%
2022/06/10	20	29.30	0	0.00	29.50	20	5,914	0.34%
2022/06/07	6	29.54	5	29.55	29.50	1	6,187	0.02%
2022/06/06	1	29.55	0	0.00	29.40	1	6,236	0.02%
2022/05/31	1	29.20	0	0.00	29.20	1	6,576	0.02%
2022/05/26	0	0.00	15	28.21	28.20	-15	6,569	-0.23%
2022/05/25	0	0.00	1	27.85	28.15	-1	6,603	-0.02%
2022/05/24	1	27.80	0	0.00	27.65	1	6,680	0.01%
2022/05/23	3	27.58	1	27.45	27.85	2	6,664	0.03%
2022/05/20	1	27.35	0	0.00	27.30	1	6,769	0.01%
2022/05/19	1	27.00	2	27.00	27.15	-1	6,944	-0.01%
2022/05/17	2	27.28	0	0.00	27.10	2	6,996	0.03%
2022/05/16	1	27.10	0	0.00	27.05	1	6,967	0.01%
2022/05/12	2	27.25	1	26.90	26.75	1	6,896	0.01%
2022/05/11	3	27.92	0	0.00	27.85	3	6,733	0.04%
2022/05/10	1	28.25	0	0.00	28.50	1	6,696	0.01%
2022/05/09	4.1	29.65	70	29.30	28.90	-65.9	6,552	-1.01%
2022/05/05	0	0.00	1	32.25	32.15	-1	6,081	-0.02%
2022/05/04	0	0.00	3	31.70	31.75	-3	6,123	-0.05%
2022/04/27	1	31.30	1	31.15	31.15	0	6,177	0.00%
2022/04/26	0	0.00	2	32.00	31.70	-2	6,147	-0.03%
2022/04/21	2	32.65	0	0.00	32.60	2	6,147	0.03%
2022/04/20	2	32.85	0	0.00	32.70	2	6,144	0.03%
2022/04/18	2	32.75	0	0.00	32.70	2	6,143	0.03%
2022/04/13	1	32.95	0	0.00	33.05	1	6,263	0.02%
2022/04/12	0	0.00	3	32.75	32.90	-3	6,273	-0.05%
2022/04/11	0	0.00	2	33.35	33.40	-2	6,235	-0.03%
2022/04/08	2	34.25	0	0.00	34.15	2	6,231	0.03%
2022/04/07	2	33.53	3	33.32	33.05	-1	6,096	-0.02%
2022/04/06	2	33.90	0	0.00	34.20	2	5,967	0.03%
2022/03/31	2	33.20	0	0.00	33.25	2	5,785	0.03%
2022/03/30	1	32.80	0	0.00	32.85	1	5,616	0.02%
2022/03/28	7	32.01	0	0.00	32.35	7	5,471	0.13%
2022/03/25	0	0.00	4	32.34	32.25	-4	5,431	-0.07%
2022/03/24	0	0.00	6	32.30	32.30	-6	5,442	-0.11%
2022/03/23	0	0.00	17	32.34	32.25	-17	5,486	-0.31%
2022/03/22	1	32.20	3	32.25	32.35	-2	5,504	-0.04%
2022/03/18	3	32.10	1	32.25	31.95	2	5,513	0.04%
2022/03/17	3	31.95	3	31.90	31.90	0	5,493	0.00%
2022/03/16	0	0.00	4	31.58	31.70	-4	5,468	-0.07%
2022/03/15	15	31.80	0	0.00	31.70	15	5,479	0.27%
2022/03/14	1	32.05	0	0.00	32.20	1	5,519	0.02%
2022/03/11	1	31.90	3	31.95	31.90	-2	5,597	-0.04%
2022/03/10	0	0.00	0.1	32.15	31.95	-0.1	5,648	0.00%
2022/03/09	1	31.00	0	0.00	31.35	1	5,530	0.02%
2022/03/08	4	31.13	0	0.00	30.95	4	5,570	0.07%
2022/03/03	1	31.70	0	0.00	31.90	1	5,460	0.02%
2022/03/01	0	0.00	2	31.45	31.50	-2	5,556	-0.04%
2022/02/25	0	0.00	1	31.15	30.70	-1	5,560	-0.02%
2022/02/24	1.1	31.15	0	0.00	30.90	1.1	5,619	0.02%
2022/02/21	6.1	32.01	0.2	31.95	32.10	5.9	5,946	0.10%
2022/02/17	0.1	31.00	0	0.00	30.90	0.1	5,946	0.00%
2022/02/16	0	0.00	2	30.85	30.95	-2	6,506	-0.03%
2022/02/09	0.1	30.40	0	0.00	30.50	0.1	6,831	0.00%
2022/02/07	1	30.35	0	0.00	30.35	1	6,871	0.01%
2022/01/25	0	0.00	6	29.95	29.90	-6	6,995	-0.09%
2022/01/14	1	30.50	0	0.00	30.50	1	7,055	0.01%
2022/01/11	0	0.00	0.2	30.80	30.95	-0.2	7,381	0.00%
2022/01/10	0.1	30.75	0	0.00	31.00	0.1	7,484	0.00%
2022/01/06	4	30.96	1	30.95	30.85	3	7,539	0.04%
2021/12/30	30	30.50	30	30.42	30.45	0	7,654	0.00%
2021/12/24	0.1	30.10	0	0.00	30.05	0.1	7,684	0.00%
2021/12/20	6	29.60	1	29.55	29.60	5	7,821	0.06%
2021/12/14	2	29.83	0	0.00	29.75	2	7,823	0.03%
2021/12/13	1	30.30	0	0.00	30.10	1	7,769	0.01%
2021/12/10	1	30.30	0	0.00	30.25	1	7,868	0.01%
2021/12/09	0	0.00	1	30.40	30.35	-1	7,853	-0.01%
2021/12/08	1	30.15	0	0.00	30.20	1	7,818	0.01%
2021/12/03	0	0.00	2	29.95	29.95	-2	7,715	-0.03%
2021/12/02	3	29.45	0	0.00	29.25	3	7,714	0.04%
2021/12/01	0	0.00	2	29.60	29.60	-2	7,710	-0.03%
2021/11/30	2	29.53	0	0.00	29.50	2	7,696	0.03%
2021/11/29	4	29.66	3	29.50	29.65	1	7,594	0.01%
2021/11/26	6	29.91	0	0.00	29.65	6	7,539	0.08%
2021/11/25	1.1	30.00	0	0.00	30.00	1.1	7,504	0.01%
2021/11/22	2	30.40	0	0.00	30.15	2	7,486	0.03%
2021/11/19	5	30.25	0	0.00	30.10	5	7,413	0.07%
2021/11/18	3	30.82	0	0.00	30.50	3	7,288	0.04%
2021/11/17	5	31.40	1	32.05	31.70	4	7,033	0.06%
2021/11/16	1	31.20	0	0.00	31.15	1	6,964	0.01%
2021/11/15	3	31.80	2	31.33	31.20	1	6,874	0.01%
2021/11/11	0	0.00	3	33.38	33.25	-3	6,493	-0.05%
2021/11/10	1	32.80	0	0.00	33.05	1	6,621	0.02%
2021/11/08	2	32.33	0	0.00	32.25	2	7,240	0.03%
2021/11/04	1	32.20	0	0.00	32.10	1	7,218	0.01%
2021/11/03	1	31.85	0	0.00	32.00	1	7,202	0.01%
2021/11/02	1	32.00	0	0.00	31.60	1	7,169	0.01%
2021/11/01	0	0.00	1	31.40	31.60	-1	7,064	-0.01%
2021/10/29	0	0.00	10	30.95	31.00	-10	6,989	-0.14%
2021/10/27	0	0.00	1	30.90	30.90	-1	6,956	-0.01%
2021/10/26	1	31.00	3	30.98	30.85	-2	6,981	-0.03%
2021/10/25	0	0.00	1	30.35	30.55	-1	6,947	-0.01%
2021/10/22	2	30.48	0	0.00	30.40	2	7,048	0.03%
2021/10/21	1	30.90	1	30.55	30.45	0	7,083	0.00%
2021/10/20	0	0.00	3	30.85	30.85	-3	6,955	-0.04%
2021/10/19	0	0.00	1	30.50	30.15	-1	6,885	-0.01%
2021/10/18	0	0.00	2	30.85	30.00	-2	6,848	-0.03%
2021/10/15	5	30.11	14	30.29	30.30	-9	6,962	-0.13%
2021/10/14	4	30.03	2	30.90	29.90	2	7,036	0.03%
2021/10/13	1	30.10	1	30.40	30.40	0	7,032	0.00%
2021/10/12	9	30.10	1.5	30.34	29.90	7.5	7,006	0.11%
2021/10/08	0	0.00	1	29.50	29.65	-1	6,844	-0.01%
2021/10/06	0	0.00	1	28.70	28.75	-1	6,902	-0.01%
2021/10/05	2	27.98	1.1	28.02	28.20	0.9	7,103	0.01%
2021/10/04	0.1	27.90	0	0.00	27.85	0.1	7,330	0.00%
2021/09/27	0	0.00	1	29.00	29.05	-1	7,826	-0.01%
2021/09/17	1	28.60	10	28.55	28.75	-9	7,988	-0.11%
2021/09/15	0	0.00	1	29.20	29.25	-1	8,042	-0.01%
2021/09/13	1	28.50	0	0.00	28.50	1	7,927	0.01%
2021/09/10	0	0.00	1	28.85	28.80	-1	7,954	-0.01%
2021/09/08	1	27.90	0	0.00	27.80	1	7,947	0.01%
2021/09/07	1	28.40	3	28.45	28.40	-2	7,956	-0.03%
2021/09/06	8	28.70	1	28.90	28.70	7	7,949	0.09%
2021/09/03	1	29.40	1	29.50	29.35	0	7,868	0.00%
2021/09/01	1	29.60	0	0.00	29.75	1	7,887	0.01%
2021/08/19	0.1	28.75	0	0.00	28.60	0.1	8,321	0.00%
2021/08/18	6	29.00	6	28.30	29.25	0	8,350	0.00%
2021/08/17	0	0.00	3	28.85	28.85	-3	8,385	-0.04%
2021/08/16	3	29.55	0	0.00	29.60	3	8,321	0.04%
2021/08/13	10	31.55	2	30.90	30.75	8	8,186	0.10%
2021/08/12	7	30.41	4	31.08	31.15	3	7,875	0.04%
2021/08/06	1	30.20	0	0.00	30.25	1	8,315	0.01%
2021/08/05	0	0.00	3	30.30	30.15	-3	8,602	-0.03%
2021/08/04	1	29.75	0	0.00	30.30	1	9,085	0.01%
2021/08/02	0	0.00	4	29.68	29.90	-4	9,419	-0.04%
2021/07/30	0	0.00	3	29.75	29.50	-3	9,546	-0.03%
2021/07/29	1	29.55	4	29.55	29.75	-3	9,713	-0.03%
2021/07/28	2	29.25	0	0.00	29.30	2	9,813	0.02%
2021/07/27	0	0.00	4.3	29.79	29.75	-4.3	10,083	-0.04%
2021/07/26	1	29.70	0	0.00	29.75	1	10,347	0.01%
2021/07/23	1	29.35	0	0.00	29.30	1	10,519	0.01%
2021/07/22	0	0.00	3	29.35	29.25	-3	10,649	-0.03%
2021/07/21	9	30.32	0	0.00	30.35	9	10,715	0.08%
2021/07/20	2	30.95	0	0.00	31.00	2	10,631	0.02%
2021/07/19	2	31.40	0	0.00	31.50	2	10,664	0.02%
2021/07/16	3	31.95	0	0.00	31.95	3	11,097	0.03%
2021/07/14	0	0.00	1	32.07	31.90	-1	11,850	-0.01%
2021/07/13	2	32.45	0	0.00	32.15	2	12,121	0.02%
2021/07/12	6.6	32.16	0	0.00	32.05	6.6	12,257	0.05%
2021/07/09	3	32.40	5	32.25	32.45	-2	12,282	-0.02%
2021/07/08	2	31.85	2	31.95	31.65	0	12,636	0.00%
2021/07/07	2	31.53	2.3	31.56	31.30	-0.3	12,999	0.00%
2021/07/06	5	32.14	3	32.08	31.95	2	13,254	0.02%
2021/07/05	2.3	31.24	0	0.00	31.15	2.3	13,198	0.02%
2021/07/02	2	30.70	0	0.00	30.60	2	13,335	0.01%
2021/07/01	2	30.95	3	30.77	30.55	-1	13,533	-0.01%
2021/06/30	3	30.70	0	0.00	30.80	3	13,636	0.02%
2021/06/29	3	30.57	0	0.00	30.60	3	13,985	0.02%
2021/06/18	4	30.36	0	0.00	30.10	4	17,023	0.02%
2021/06/16	1	30.20	0	0.00	29.55	1	17,257	0.01%
2021/06/07	1	30.00	0	0.00	29.95	1	17,826	0.01%
2021/06/03	1	30.50	3	30.97	31.00	-2	17,894	-0.01%
2021/06/02	2	30.40	1	30.70	30.50	1	18,106	0.01%
2021/06/01	0	0.00	2	30.70	31.05	-2	18,227	-0.01%
2021/05/31	1	30.95	3	30.48	30.70	-2	18,334	-0.01%
2021/05/28	2	30.20	0	0.00	30.15	2	18,468	0.01%
2021/05/26	0	0.00	1	30.05	30.15	-1	19,901	-0.01%
2021/05/25	0	0.00	1	30.10	30.00	-1	20,179	0.00%
2021/05/24	2	28.95	0	0.00	29.25	2	20,225	0.01%
2021/05/20	0	0.00	1	28.45	28.55	-1	20,304	0.00%
2021/05/19	5	28.62	0	0.00	29.10	5	20,264	0.02%
2021/05/18	1	28.10	0	0.00	29.00	1	20,194	0.00%
2021/05/17	0.2	27.63	6	27.18	26.40	-5.8	20,191	-0.03%
2021/05/14	0.1	28.95	5	30.00	29.00	-4.9	20,192	-0.02%
2021/05/13	6	29.31	7	29.63	29.45	-1	20,296	0.00%
2021/05/12	11	30.31	9	30.58	29.75	2	20,617	0.01%
2021/05/11	2.1	31.77	0	0.00	31.60	2.1	20,316	0.01%
2021/05/10	0	0.00	1	34.35	34.25	-1	20,280	0.00%
2021/05/07	0	0.00	1	34.50	34.65	-1	20,649	0.00%
2021/05/06	1	32.80	4	32.50	32.95	-3	20,804	-0.01%
2021/05/05	3	33.15	3	32.77	32.80	0	21,078	0.00%
2021/05/04	5	33.00	3	33.33	32.95	2	21,597	0.01%
2021/05/03	1.1	35.53	3	34.85	34.45	-1.9	21,508	-0.01%
2021/04/29	5	36.82	2	36.68	36.40	3	21,402	0.01%
2021/04/28	2	36.10	1	36.20	36.10	1	21,304	0.00%
2021/04/27	1	35.70	0	0.00	35.85	1	21,562	0.00%
2021/04/26	5	36.29	10	36.07	36.20	-5	21,556	-0.02%
2021/04/23	0.3	35.95	5	35.90	35.95	-4.7	21,587	-0.02%
2021/04/22	9.1	37.09	12	36.83	35.95	-2.9	21,581	-0.01%
2021/04/21	8	37.94	8	37.58	38.05	0	21,139	0.00%
2021/04/20	0	0.00	4	36.04	36.85	-4	20,848	-0.02%
2021/04/19	4	35.76	3	35.58	35.55	1	20,669	0.00%
2021/04/16	0	0.00	24	33.76	34.40	-24	20,450	-0.12%
2021/04/15	2	33.58	4	33.59	33.55	-2	20,507	-0.01%
2021/04/14	37.1	33.81	21	33.27	33.25	16.1	20,490	0.08%
2021/04/13	37	35.66	8	35.00	34.85	29	20,289	0.14%
2021/04/12	11	35.42	11	35.75	35.55	0	20,074	0.00%
2021/04/09	0	0.00	2	34.50	34.20	-2	20,143	-0.01%
2021/04/08	8	34.50	9	34.24	34.40	-1	20,148	0.00%
2021/04/07	8	34.03	4	34.23	34.40	4	20,061	0.02%
2021/04/06	7	33.36	13	33.63	33.50	-6	20,166	-0.03%
2021/04/01	11	33.81	9	33.30	33.45	2	20,616	0.01%
2021/03/31	16	34.28	9.3	34.11	34.25	6.7	20,691	0.03%
2021/03/30	2	33.50	21	33.14	33.70	-19	20,291	-0.09%
2021/03/29	4	32.21	11.1	32.46	32.85	-7.1	19,854	-0.04%
2021/03/26	7.5	30.94	0	0.00	30.75	7.5	19,058	0.04%
2021/03/25	0	0.00	24	30.98	31.10	-24	19,119	-0.13%
2021/03/24	3	30.10	0	0.00	30.25	3	20,082	0.01%
2021/03/23	8	30.53	15	30.84	30.80	-7	20,283	-0.03%
2021/03/22	2	30.55	3	29.48	30.60	-1	20,104	0.00%
2021/03/19	2	29.45	0	0.00	29.65	2	20,035	0.01%
2021/03/18	1	29.40	1	29.70	29.70	0	20,072	0.00%
2021/03/17	12	29.10	0	0.00	29.15	12	20,141	0.06%
2021/03/16	0	0.00	2.3	29.17	29.25	-2.3	20,266	-0.01%
2021/03/15	1.1	29.25	42	29.33	29.30	-40.9	20,348	-0.20%
2021/03/12	0	0.00	3	29.85	29.60	-3	20,569	-0.01%
2021/03/09	3	28.77	27	29.10	29.10	-24	22,273	-0.11%
2021/03/08	4.1	28.73	58	28.91	28.70	-53.9	22,364	-0.24%
2021/03/05	2.3	29.80	2	29.35	29.45	0.3	22,239	0.00%
2021/03/03	20	30.10	5	29.48	30.20	15	22,374	0.07%
2021/03/02	17.1	30.87	8	31.18	29.60	9.1	22,208	0.04%
2021/02/26	34	30.51	4	30.14	30.55	30	21,313	0.14%
2021/02/25	42	29.73	3	29.63	30.20	39	21,061	0.19%
2021/02/24	0	0.00	6	29.56	29.25	-6	20,892	-0.03%
2021/02/23	0	0.00	2	29.20	29.25	-2	20,855	-0.01%
2021/02/22	3	29.13	2	29.18	29.30	1	21,031	0.00%
2021/02/18	3	28.20	0	0.00	28.35	3	21,202	0.01%
2021/02/17	12	28.21	2	28.25	28.20	10	21,471	0.05%
2021/02/05	3	28.40	1	28.40	28.35	2	21,551	0.01%
2021/02/04	3	29.35	0	0.00	29.35	3	21,889	0.01%
2021/02/03	1	29.75	13	29.69	29.70	-12	21,666	-0.06%
2021/02/02	0	0.00	4	28.55	28.45	-4	21,157	-0.02%
2021/02/01	2	28.00	27	28.04	28.25	-25	20,955	-0.12%
2021/01/29	2	29.00	27.2	28.98	28.65	-25.2	20,698	-0.12%
2021/01/28	56	29.36	7	29.21	29.20	49	20,230	0.24%
2021/01/27	4	29.28	6	29.53	29.30	-2	19,928	-0.01%
2021/01/26	6.2	28.89	1	29.00	29.00	5.2	19,458	0.03%
2021/01/25	0	0.00	3	27.65	27.95	-3	18,812	-0.02%
2021/01/22	4	26.63	6	27.14	27.30	-2	18,572	-0.01%
2021/01/21	2	26.53	2	26.60	26.55	0	18,374	0.00%
2021/01/20	4	26.24	16	26.02	26.05	-12	18,264	-0.07%
2021/01/19	2	27.30	0	0.00	27.25	2	17,872	0.01%
2021/01/18	3	27.17	0	0.00	27.65	3	17,741	0.02%
2021/01/15	0	0.00	1	27.65	27.70	-1	17,549	-0.01%
2021/01/14	0	0.00	2	28.23	28.25	-2	17,397	-0.01%
2021/01/13	0	0.00	6	27.89	27.95	-6	17,307	-0.03%
2021/01/12	2	28.25	0	0.00	27.70	2	17,157	0.01%
2021/01/11	0	0.00	6	28.45	28.60	-6	16,925	-0.04%
2021/01/08	9	28.09	3	28.02	28.00	6	16,791	0.04%
2021/01/07	10	28.78	0	0.00	28.75	10	16,496	0.06%
2021/01/06	6	29.17	5	29.64	28.85	1	16,243	0.01%
2021/01/05	3	29.30	12	29.25	29.20	-9	15,862	-0.06%
2021/01/04	40	29.25	20	29.62	29.30	20	15,667	0.13%
2020/12/31	4	28.74	7	28.98	28.95	-3	15,254	-0.02%
2020/12/30	2	28.45	6	28.36	28.50	-4	14,998	-0.03%
2020/12/29	10	28.47	3	28.52	28.50	7	14,895	0.05%
2020/12/28	26	28.81	9	29.08	29.05	17	14,549	0.12%
2020/12/25	6	27.79	2	27.50	27.85	4	13,866	0.03%
2020/12/24	1	26.60	5	26.70	26.55	-4	13,378	-0.03%
2020/12/23	8	26.43	0	0.00	26.50	8	13,382	0.06%
2020/12/22	6	27.04	0	0.00	26.35	6	13,307	0.05%
2020/12/21	3	26.80	13	26.91	26.90	-10	13,149	-0.08%
2020/12/18	88	28.54	40	27.69	27.25	48	12,771	0.38%
2020/12/17	10	26.99	2	27.10	27.45	8	11,400	0.07%
2020/12/16	2	26.68	1	26.65	26.60	1	11,046	0.01%
2020/12/15	8	26.42	12	26.55	26.35	-4	10,945	-0.04%
2020/12/14	1	26.65	0	0.00	26.45	1	10,820	0.01%
2020/12/11	0	0.00	1	25.55	26.00	-1	10,828	-0.01%
2020/12/10	6	26.20	31	26.06	26.05	-25	10,675	-0.23%
2020/12/09	3	26.42	0	0.00	26.65	3	10,476	0.03%
2020/12/08	1	26.00	1	26.05	26.05	0	10,338	0.00%
2020/12/07	23.3	26.16	11	26.04	25.95	12.3	10,089	0.12%
2020/12/04	16	26.73	7	26.24	26.75	9	9,398	0.10%
2020/12/03	23	24.62	3	24.62	24.85	20	8,515	0.23%
2020/12/02	3	24.15	1	23.95	24.30	2	8,753	0.02%
2020/12/01	1	23.70	0	0.00	23.85	1	9,240	0.01%
2020/11/30	7	23.71	3	23.75	23.50	4	9,303	0.04%
2020/11/27	1	23.00	126	22.90	22.95	-125	8,903	-1.40%	大賣/鉅額交易
2020/11/26	120	22.65	1	22.70	22.80	119	8,808	1.35%	大買/鉅額交易
2020/11/25	2	22.90	0	0.00	22.75	2	8,779	0.02%
2020/11/24	6	22.90	0	0.00	22.65	6	8,602	0.07%
2020/11/23	2	22.38	1	22.50	22.60	1	8,485	0.01%
2020/11/20	10	21.91	3	21.98	21.90	7	8,305	0.08%
2020/11/19	0	0.00	1	21.50	21.50	-1	8,265	-0.01%
2020/11/18	1	21.50	2	21.70	21.70	-1	8,107	-0.01%
2020/11/17	0	0.00	1	21.40	21.50	-1	8,033	-0.01%
2020/11/16	1	21.25	2	21.00	21.35	-1	7,940	-0.01%
2020/11/13	2	20.25	1	20.65	20.70	1	7,761	0.01%
2020/11/12	60	20.73	60	20.65	20.50	0	7,722	0.00%
2020/11/11	1	19.70	0	0.00	19.80	1	7,174	0.01%
2020/10/19	0	0.00	10	18.95	19.00	-10	7,483	-0.13%
2020/10/07	2	18.90	0	0.00	18.95	2	7,539	0.03%
2020/10/06	1	18.75	0	0.00	18.75	1	7,555	0.01%
2020/09/30	0	0.00	1	18.50	18.50	-1	7,606	-0.01%
2020/09/28	2	18.25	170	18.46	18.45	-168	7,706	-2.18%	大賣/鉅額交易
2020/09/24	10	18.50	4	18.55	18.35	6	7,678	0.08%
2020/09/23	1	19.00	0	0.00	18.90	1	7,626	0.01%
2020/09/22	1	19.20	0	0.00	19.25	1	7,574	0.01%
2020/09/21	1	19.50	0	0.00	19.55	1	7,563	0.01%
2020/09/18	1	19.60	1	19.70	19.60	0	7,548	0.00%
2020/09/17	2	19.70	0	0.00	19.75	2	7,595	0.03%
2020/09/16	4	20.00	1	20.05	20.00	3	7,555	0.04%
2020/09/15	0	0.00	1	19.50	19.40	-1	7,400	-0.01%
2020/09/11	0	0.00	10	19.60	19.30	-10	7,345	-0.14%
2020/09/10	7	19.66	0	0.00	19.50	7	7,280	0.10%
2020/09/09	2	19.65	50	19.50	19.80	-48	7,207	-0.67%
2020/09/08	170	19.88	1	20.00	19.90	169	7,137	2.37%	大買/鉅額交易
2020/09/07	51	20.60	1	20.30	20.20	50	6,994	0.71%
2020/09/04	4	19.61	11	19.21	20.00	-7	6,565	-0.11%
2020/09/03	0	0.00	1	19.20	19.30	-1	5,979	-0.02%
2020/08/19	0	0.00	11	19.20	19.30	-11	5,462	-0.20%
2020/08/17	0	0.00	2	18.78	18.70	-2	5,065	-0.04%
2020/08/14	0	0.00	1	18.30	18.15	-1	4,977	-0.02%
2020/08/13	1	18.00	2	18.03	18.00	-1	5,006	-0.02%
2020/08/11	1	18.00	2	18.08	18.05	-1	5,041	-0.02%
2020/08/10	1	18.35	3	18.27	18.25	-2	5,027	-0.04%
2020/08/06	0	0.00	2	17.75	17.80	-2	4,965	-0.04%
2020/08/05	0	0.00	2	17.60	17.65	-2	4,973	-0.04%
2020/08/04	2	17.15	0	0.00	17.40	2	4,988	0.04%
2020/07/31	2	16.90	1	16.80	16.75	1	5,220	0.02%
2020/07/30	0	0.00	3	16.80	16.90	-3	5,293	-0.06%
2020/07/29	1	16.80	1	16.70	16.75	0	5,491	0.00%
2020/07/27	1	16.85	0	0.00	16.75	1	5,688	0.02%
2020/07/24	4	17.40	0	0.00	17.25	4	5,665	0.07%
2020/07/22	25	18.40	25	18.50	18.55	0	5,680	0.00%
2020/07/21	1	18.45	0	0.00	18.35	1	5,608	0.02%
2020/07/20	0	0.00	2	18.38	18.45	-2	5,598	-0.04%
2020/07/16	10	18.40	0	0.00	18.35	10	5,670	0.18%
2020/07/15	1	18.30	2	18.40	18.35	-1	5,715	-0.02%
2020/07/14	1	18.30	0	0.00	18.30	1	5,791	0.02%
2020/07/13	0	0.00	7	18.46	18.50	-7	5,858	-0.12%
2020/07/10	2	18.20	0	0.00	18.25	2	5,942	0.03%
2020/07/09	3	18.87	0	0.00	18.60	3	5,945	0.05%
2020/07/08	0	0.00	1	18.70	18.75	-1	5,935	-0.02%
2020/07/07	4	18.73	0	0.00	18.60	4	5,920	0.07%
2020/07/06	1	18.55	0	0.00	18.55	1	5,935	0.02%
2020/07/03	1	17.95	0	0.00	18.00	1	5,996	0.02%
2020/07/02	25	17.95	0	0.00	17.95	25	6,069	0.41%
2020/06/24	0	0.00	2	17.80	17.90	-2	6,292	-0.03%
2020/06/23	0	0.00	2	17.65	17.65	-2	6,292	-0.03%
2020/06/22	0	0.00	2	17.65	17.60	-2	6,337	-0.03%
2020/06/18	4	17.44	0	0.00	17.35	4	6,368	0.06%
2020/06/17	3	17.47	0	0.00	17.45	3	6,375	0.05%
2020/06/16	0	0.00	7	17.50	17.50	-7	6,477	-0.11%
2020/06/11	2	17.80	0	0.00	17.40	2	6,715	0.03%
2020/06/10	10	18.40	0	0.00	18.05	10	6,679	0.15%
2020/06/09	1	17.65	1	17.65	17.70	0	6,669	0.00%
2020/06/05	10	17.35	0	0.00	17.35	10	6,654	0.15%
2020/06/04	1	17.15	0	0.00	17.30	1	6,701	0.01%
2020/05/28	0	0.00	1	16.80	16.65	-1	6,605	-0.02%
2020/05/20	0	0.00	20	16.70	16.80	-20	6,766	-0.30%
2020/05/13	0	0.00	2	16.50	16.70	-2	6,553	-0.03%
2020/05/11	2	16.68	1	16.80	16.65	1	6,488	0.02%
2020/05/07	0	0.00	1	17.10	17.05	-1	6,207	-0.02%
2020/05/06	5	16.75	30	16.85	16.80	-25	6,148	-0.41%
2020/05/05	64	17.01	31	17.25	17.15	33	6,083	0.54%
2020/04/29	1	16.70	10	16.60	16.65	-9	5,794	-0.16%
2020/04/27	10	16.30	0	0.00	16.30	10	5,954	0.17%
2020/04/23	0	0.00	3	15.80	16.05	-3	5,906	-0.05%
2020/04/21	0	0.00	5	15.80	15.70	-5	5,827	-0.09%
2020/04/20	0	0.00	5	16.30	16.30	-5	5,794	-0.09%
2020/04/10	5	16.20	0	0.00	16.20	5	5,589	0.09%
2020/04/09	0	0.00	1	16.00	16.10	-1	5,586	-0.02%
2020/03/27	2	15.25	0	0.00	15.10	2	5,654	0.04%
2020/03/23	0	0.00	40	13.80	13.85	-40	6,358	-0.63%
2020/03/19	45	13.66	0	0.00	13.50	45	6,331	0.71%
2020/03/17	20	15.55	20	15.30	15.30	0	6,267	0.00%
2020/03/13	6	15.61	0	0.00	16.00	6	6,253	0.10%
2020/03/11	1	18.35	0	0.00	18.05	1	6,082	0.02%
2020/03/10	0	0.00	7	18.05	18.15	-7	6,105	-0.11%
2020/03/09	4	18.29	0	0.00	18.15	4	6,020	0.07%
2020/03/03	0	0.00	3	18.85	18.85	-3	6,021	-0.05%
2020/02/27	1	19.00	0	0.00	18.75	1	6,019	0.02%
2020/02/25	1	19.35	0	0.00	19.35	1	5,904	0.02%
2020/02/19	1	19.95	0	0.00	19.85	1	5,881	0.02%
2020/02/18	1	19.85	0	0.00	19.85	1	5,903	0.02%
2020/02/17	1	20.00	0	0.00	19.95	1	5,946	0.02%
2020/01/31	0	0.00	6	20.05	20.20	-6	6,832	-0.09%
2020/01/30	6	19.92	5	20.00	19.75	1	6,841	0.01%
2020/01/17	2	21.50	0	0.00	21.50	2	6,722	0.03%
2020/01/09	3	21.00	13	20.96	20.90	-10	7,312	-0.14%
2020/01/08	2	20.60	2	20.75	20.60	0	7,389	0.00%
2020/01/07	0	0.00	2	20.80	20.85	-2	7,445	-0.03%
2019/12/31	0	0.00	11	21.30	21.30	-11	7,672	-0.14%
2019/12/30	2	21.30	0	0.00	21.20	2	7,839	0.03%
2019/12/27	3	21.35	0	0.00	21.35	3	7,843	0.04%
2019/12/26	10	21.50	0	0.00	21.40	10	7,958	0.13%
2019/12/25	21	21.58	5	21.65	21.65	16	8,196	0.20%
2019/12/24	5	21.35	0	0.00	21.45	5	8,159	0.06%
2019/12/20	2	21.25	0	0.00	20.80	2	7,671	0.03%
2019/12/13	0	0.00	27	21.09	21.10	-27	7,297	-0.37%
2019/12/12	22	21.05	0	0.00	21.10	22	7,341	0.30%
2019/12/11	3	21.23	0	0.00	21.20	3	7,241	0.04%
2019/12/09	3	21.55	0	0.00	21.35	3	7,202	0.04%
2019/12/06	2	21.73	1	21.95	21.70	1	7,219	0.01%
2019/12/05	0	0.00	2	21.90	21.75	-2	7,309	-0.03%
2019/12/04	1	21.80	0	0.00	21.85	1	7,393	0.01%
2019/12/03	1	21.85	0	0.00	21.90	1	7,781	0.01%
2019/11/27	0	0.00	2	22.40	22.30	-2	8,679	-0.02%
2019/11/26	2	22.25	0	0.00	22.00	2	8,680	0.02%
2019/11/12	0	0.00	6	22.57	22.80	-6	8,517	-0.07%
2019/11/11	8	22.26	31	22.13	22.10	-23	8,476	-0.27%
2019/11/07	3	23.00	0	0.00	23.05	3	8,316	0.04%
2019/11/06	0	0.00	2	23.05	23.00	-2	8,306	-0.02%
2019/11/05	0	0.00	3	22.85	22.85	-3	8,183	-0.04%
2019/11/04	0	0.00	72	23.00	23.05	-72	8,160	-0.88%
2019/11/01	0	0.00	4	23.10	22.90	-4	8,104	-0.05%
2019/10/31	14	22.92	10	22.95	22.85	4	8,034	0.05%
2019/10/30	5	22.92	10	22.95	22.80	-5	7,919	-0.06%
2019/10/29	3	22.70	0	0.00	22.40	3	7,622	0.04%
2019/10/28	0	0.00	8	22.45	22.50	-8	7,559	-0.11%
2019/10/25	7	22.38	3	22.50	22.40	4	7,571	0.05%
2019/10/24	0	0.00	6	22.80	22.65	-6	7,488	-0.08%
2019/10/23	0	0.00	25	22.73	22.75	-25	7,436	-0.34%
2019/10/22	3	22.80	0	0.00	22.60	3	7,373	0.04%
2019/10/21	3	22.15	1	22.25	22.35	2	7,249	0.03%
2019/10/18	3	21.82	0	0.00	22.05	3	7,227	0.04%
2019/10/17	14	21.77	0	0.00	21.75	14	7,060	0.20%
2019/10/16	12	21.60	0	0.00	21.75	12	7,084	0.17%
2019/10/15	34	21.98	0	0.00	21.75	34	7,075	0.48%
2019/10/14	18	22.22	13	22.20	22.15	5	7,100	0.07%
2019/10/08	0	0.00	6	22.13	21.90	-6	7,016	-0.09%
2019/10/07	4	22.29	1	22.40	22.15	3	6,970	0.04%
2019/10/04	6	22.15	1	22.15	22.10	5	6,860	0.07%
2019/10/03	0	0.00	1	21.70	21.75	-1	6,664	-0.02%
2019/10/02	2	21.95	0	0.00	21.90	2	6,633	0.03%
2019/09/27	2	21.60	0	0.00	21.15	2	6,226	0.03%
2019/09/26	1	21.60	3	21.80	21.50	-2	6,116	-0.03%
2019/09/25	0	0.00	3	21.25	21.30	-3	5,841	-0.05%
2019/09/20	3	21.00	0	0.00	21.10	3	5,663	0.05%
2019/09/19	0	0.00	1	21.00	21.00	-1	5,575	-0.02%
2019/09/18	3	21.00	0	0.00	21.05	3	5,574	0.05%
2019/09/09	0	0.00	2	21.60	21.40	-2	5,311	-0.04%
2019/09/06	0	0.00	1	21.10	21.35	-1	5,345	-0.02%
2019/09/05	15	21.75	16	21.40	21.20	-1	5,352	-0.02%
2019/09/04	1	21.45	3	21.13	21.50	-2	4,988	-0.04%
2019/09/02	3	20.53	2	20.55	20.55	1	4,536	0.02%
2019/08/30	1	19.80	0	0.00	20.05	1	4,428	0.02%
2019/08/27	0	0.00	1	19.25	19.10	-1	4,168	-0.02%
2019/08/22	2	19.58	0	0.00	19.40	2	4,230	0.05%
2019/08/15	1	19.00	0	0.00	19.00	1	4,202	0.02%
2019/08/14	0	0.00	2	19.20	19.15	-2	4,182	-0.05%
2019/08/12	2	19.20	0	0.00	19.10	2	4,137	0.05%
2019/07/29	1	19.40	0	0.00	19.40	1	4,272	0.02%
2019/07/26	0	0.00	3	19.50	19.50	-3	4,216	-0.07%
2019/07/24	0	0.00	3	19.55	19.50	-3	4,188	-0.07%
2019/07/17	3	20.65	0	0.00	20.60	3	3,934	0.08%
2019/07/04	3	20.30	0	0.00	20.30	3	3,753	0.08%
2019/06/19	0	0.00	1	20.35	20.20	-1	4,102	-0.02%
2019/06/12	1	19.95	0	0.00	19.95	1	3,970	0.03%
2019/06/11	0	0.00	1	19.80	19.85	-1	3,966	-0.03%
2019/06/06	0	0.00	1	19.40	19.50	-1	3,832	-0.03%
2019/05/10	10	19.05	0	0.00	19.25	10	3,860	0.26%
2019/05/06	1	19.20	0	0.00	19.05	1	3,768	0.03%
2019/04/25	0	0.00	2	19.70	19.65	-2	3,719	-0.05%
2019/04/24	1	19.75	0	0.00	19.75	1	3,762	0.03%
2019/04/22	0	0.00	5	19.74	19.70	-5	3,797	-0.13%
2019/04/17	0	0.00	2	19.90	19.85	-2	3,787	-0.05%
2019/04/16	10	19.60	0	0.00	19.70	10	3,777	0.26%
2019/04/15	0	0.00	3	19.80	19.70	-3	3,830	-0.08%
2019/04/11	2	19.85	3	19.85	19.70	-1	3,934	-0.03%
2019/04/10	10	19.90	0	0.00	19.85	10	3,903	0.26%
2019/04/08	3	19.95	3	19.90	19.90	0	3,890	0.00%
2019/04/01	2	19.80	1	19.60	19.60	1	3,929	0.03%
2019/03/29	2	19.60	0	0.00	19.75	2	3,858	0.05%
2019/03/20	2	20.60	0	0.00	20.65	2	3,614	0.06%
2019/03/18	0	0.00	2	20.75	20.70	-2	3,707	-0.05%
2019/03/15	0	0.00	5	20.30	20.40	-5	3,691	-0.14%
2019/03/14	1	20.10	0	0.00	19.95	1	3,587	0.03%
2019/03/06	0	0.00	55	20.04	20.15	-55	3,658	-1.50%
2019/03/05	20	19.90	0	0.00	19.90	20	3,631	0.55%
2019/02/25	2	19.90	0	0.00	19.90	2	3,499	0.06%
2019/02/22	0	0.00	5	19.85	19.75	-5	3,472	-0.14%
2019/02/20	60	19.75	2	19.80	19.90	58	3,426	1.69%
2019/01/30	3	19.62	0	0.00	19.55	3	3,329	0.09%
2019/01/16	0	0.00	1	20.05	20.00	-1	3,322	-0.03%
2019/01/11	0	0.00	1	19.95	19.95	-1	3,365	-0.03%
2019/01/09	2	20.20	0	0.00	20.00	2	3,411	0.06%
2018/12/25	2	19.75	2	19.90	19.95	0	3,456	0.00%
2018/12/14	0	0.00	1	19.50	19.50	-1	3,368	-0.03%
2018/12/12	0	0.00	20	19.55	19.55	-20	3,338	-0.60%
2018/12/11	22	19.90	2	19.55	19.55	20	3,311	0.60%
2018/12/10	1	19.05	0	0.00	19.40	1	3,215	0.03%
2018/11/19	0	0.00	2	18.60	18.70	-2	3,442	-0.06%
2018/10/03	0	0.00	6	19.70	19.60	-6	6,025	-0.10%
2018/10/01	0	0.00	5.2	19.85	19.85	-5.2	6,181	-0.08%
2018/09/20	0	0.00	10.1	20.05	19.95	-10.1	6,383	-0.16%
2018/09/13	1	19.85	0	0.00	19.90	1	6,749	0.01%
2018/09/11	0	0.00	2	19.65	19.80	-2	6,782	-0.03%
2018/09/10	3	19.70	0	0.00	19.45	3	6,810	0.04%
2018/09/07	1	20.00	0	0.00	20.20	1	6,831	0.01%
2018/08/30	1	20.90	0	0.00	20.85	1	7,708	0.01%
2018/08/27	1	20.65	0	0.00	20.65	1	7,811	0.01%
2018/08/21	0	0.00	2	20.40	20.35	-2	8,017	-0.02%
2018/08/15	2	20.70	0	0.00	20.55	2	7,995	0.03%
2018/08/14	0	0.00	2	21.00	20.95	-2	7,954	-0.03%
2018/08/13	12	20.55	75	20.52	20.60	-63	7,997	-0.79%
2018/08/10	70	21.32	0	0.00	21.15	70	7,936	0.88%
2018/08/08	0	0.00	1.1	21.70	21.70	-1.1	7,842	-0.01%
2018/08/06	0	0.00	6	21.80	21.85	-6	7,815	-0.08%
2018/08/02	8	21.91	62.1	21.70	21.70	-54.1	7,861	-0.69%
2018/08/01	62.1	23.03	4	23.15	23.30	58.1	7,523	0.77%
2018/07/31	5	22.85	5	22.80	22.80	0	7,009	0.00%
2018/07/30	1	22.70	0	0.00	22.75	1	6,862	0.01%
2018/07/27	0	0.00	1	22.55	22.60	-1	6,766	-0.01%
2018/07/25	0	0.00	2	22.60	22.65	-2	6,736	-0.03%
2018/07/24	12	22.59	2	22.40	22.65	10	6,805	0.15%
2018/07/19	0	0.00	2	22.35	22.15	-2	10,034	-0.02%
2018/07/17	0	0.00	3	22.25	22.10	-3	10,867	-0.03%
2018/07/16	1	22.20	14	22.15	22.10	-13	10,931	-0.12%
2018/07/13	0	0.00	3	22.15	22.15	-3	11,022	-0.03%
2018/07/12	9	22.03	3	22.10	22.15	6	11,147	0.05%
2018/07/11	10	21.65	0	0.00	21.75	10	11,052	0.09%
2018/07/10	0	0.00	6	21.70	21.75	-6	11,074	-0.05%
2018/07/09	2	21.85	2	21.55	21.55	0	11,088	0.00%
2018/06/29	2	21.55	2	21.50	21.50	0	11,297	0.00%
2018/06/27	0	0.00	2	21.50	21.40	-2	11,448	-0.02%
2018/06/25	2	21.10	1	21.25	21.05	1	11,419	0.01%
2018/06/22	6	21.45	0	0.00	21.40	6	11,490	0.05%
2018/06/21	0	0.00	2	21.40	21.40	-2	11,465	-0.02%
2018/06/14	2	21.45	1	21.40	21.30	1	11,523	0.01%
2018/06/08	4	22.48	0	0.00	21.95	4	11,597	0.03%
2018/06/07	1	21.95	19	21.90	22.15	-18	11,345	-0.16%
2018/06/06	13	21.50	0	0.00	21.45	13	11,122	0.12%
2018/06/05	5	21.30	0	0.00	21.30	5	11,208	0.04%
2018/06/04	0	0.00	1	21.40	21.40	-1	11,551	-0.01%
2018/05/28	0	0.00	7	20.93	20.95	-7	11,309	-0.06%
2018/05/25	5	20.85	0	0.00	20.80	5	11,282	0.04%
2018/05/23	0	0.00	2	20.90	20.85	-2	11,275	-0.02%
2018/05/22	3	21.05	0	0.00	20.85	3	11,283	0.03%
2018/05/21	0	0.00	10	21.10	21.05	-10	11,303	-0.09%
2018/05/17	10.1	21.00	0	0.00	20.75	10.1	11,196	0.09%
2018/05/16	0	0.00	5	20.76	20.65	-5	11,206	-0.04%
2018/05/15	7	20.69	7	20.66	20.70	0	11,224	0.00%
2018/05/14	0	0.00	2	20.70	20.55	-2	11,448	-0.02%
2018/05/11	1	20.75	0	0.00	20.55	1	11,458	0.01%
2018/05/10	1	20.65	0	0.00	20.65	1	11,392	0.01%
2018/05/08	0	0.00	155	20.50	20.55	-155	11,310	-1.37%	大賣/鉅額交易
2018/05/03	150	20.15	0	0.00	20.10	150	11,354	1.32%	大買/鉅額交易
2018/04/26	5	21.20	5	21.35	20.90	0	8,312	0.00%
2018/04/23	5	22.10	15	22.04	22.25	-10	7,778	-0.13%
2018/04/16	5	21.05	0	0.00	20.95	5	6,880	0.07%
2018/04/12	31	21.20	0	0.00	21.20	31	6,899	0.45%
2018/04/11	5	21.50	0	0.00	21.25	5	6,949	0.07%
2018/04/10	0	21.40	0	0.00	21.55	0	6,892	0.00%
2018/03/31	9	21.92	15	22.10	22.00	-6	6,726	-0.09%
2018/03/20	7	21.80	0	0.00	21.80	7	6,810	0.10%
2018/03/13	2	22.10	2	21.95	21.95	0	7,017	0.00%
2018/03/08	15	20.99	19	21.48	21.65	-4	6,837	-0.06%
2018/03/05	0	0.00	3	20.30	20.30	-3	7,171	-0.04%
2018/02/21	0	0.00	10	20.30	20.25	-10	7,821	-0.13%
2018/02/08	0	0.00	10	20.00	20.05	-10	7,842	-0.13%
2018/02/05	0	0.00	5	20.80	20.90	-5	7,766	-0.06%
2018/01/31	0	0.00	5	21.30	21.25	-5	8,245	-0.06%
2018/01/30	2	21.50	0	21.40	21.45	2	8,287	0.02%
2018/01/29	3	21.60	0	0.00	21.55	3	8,237	0.04%
2018/01/26	5	21.30	0	0.00	21.35	5	8,231	0.06%
2018/01/22	0	0.00	10	21.70	21.75	-10	8,225	-0.12%
2018/01/15	0	0.00	3	21.20	21.15	-3	8,599	-0.03%
2018/01/02	3	21.25	0	0.00	21.45	3	8,803	0.03%