佳世達 (2352)-富邦-台南券商分點個股進出

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

佳世達

(2352)

可現股當沖

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

立即追蹤
本地時間:14:30

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-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	23.7	39.11	9	38.93	39.10	14.7	12,161	0.12%
2024/05/15	15.6	39.71	8	39.71	39.25	7.6	12,262	0.06%
2024/05/14	12.8	39.93	0	0.00	39.90	12.8	12,357	0.10%
2024/05/13	0.5	40.55	5	40.05	40.20	-4.5	12,378	-0.04%
2024/05/10	3	40.42	29	40.22	40.40	-26	12,507	-0.21%
2024/05/09	1	40.00	3.5	40.11	40.00	-2.5	12,404	-0.02%
2024/05/08	26.1	39.67	4.5	39.68	39.60	21.5	12,444	0.17%
2024/05/07	26.6	39.82	7.5	40.06	40.40	19.1	12,360	0.15%
2024/05/06	17.3	40.36	10.5	40.52	40.30	6.8	12,394	0.05%
2024/05/03	7.3	41.91	34	41.91	41.25	-26.8	12,220	-0.22%
2024/05/02	26.2	41.75	28	41.37	41.40	-1.9	12,107	-0.02%
2024/04/30	5.1	41.60	1.1	41.42	41.40	4	12,062	0.03%
2024/04/29	0.2	41.60	23	41.86	41.90	-22.9	12,098	-0.19%
2024/04/26	1	41.45	8	41.47	41.60	-7	12,303	-0.06%
2024/04/25	4	41.41	2	41.55	41.35	2	12,331	0.02%
2024/04/24	58	41.85	11	41.71	41.80	47	12,374	0.38%
2024/04/23	1	41.75	2	41.68	41.55	-1	12,446	-0.01%
2024/04/22	3	41.38	4	41.41	41.10	-1	12,461	-0.01%
2024/04/19	22.6	40.85	8	40.69	40.50	14.6	12,394	0.12%
2024/04/18	11.1	41.06	6	40.96	41.05	5.1	12,211	0.04%
2024/04/17	3	41.02	8	41.15	41.20	-5	12,172	-0.04%
2024/04/16	29.2	41.37	12	41.36	40.70	17.2	12,247	0.14%
2024/04/15	6	42.12	8	42.09	42.10	-2	12,390	-0.02%
2024/04/12	36	42.60	3	42.65	42.40	33	12,451	0.27%
2024/04/11	4.1	42.92	8.9	42.97	43.05	-4.8	12,671	-0.04%
2024/04/10	6	43.24	1	43.15	43.15	5	13,092	0.04%
2024/04/09	8.3	43.12	4.6	43.12	43.05	3.7	13,384	0.03%
2024/04/08	16	43.41	8	43.29	43.40	8	13,817	0.06%
2024/04/03	3	42.98	16	43.10	43.25	-13	14,777	-0.09%
2024/04/02	24.5	43.27	2.3	43.29	43.10	22.2	14,836	0.15%
2024/04/01	14.1	43.96	7	43.73	43.55	7.1	14,853	0.05%
2024/03/29	11.5	44.31	20	44.81	44.65	-8.5	14,720	-0.06%
2024/03/28	10	44.69	10.1	44.87	44.85	-0.1	14,275	0.00%
2024/03/27	8	44.33	41.3	44.40	44.75	-33.3	14,148	-0.24%
2024/03/26	47.2	44.07	5.1	44.13	44.05	42	14,105	0.30%
2024/03/25	43.5	44.46	6	44.68	44.45	37.5	14,035	0.27%
2024/03/22	40.1	44.22	16	44.37	44.45	24	13,992	0.17%
2024/03/21	3	43.72	8	43.94	44.05	-5	13,803	-0.04%
2024/03/20	34.8	43.91	19.2	44.22	43.25	15.6	13,642	0.11%
2024/03/19	12	43.85	5	43.41	43.70	7	13,258	0.05%
2024/03/18	42.2	42.34	4.5	42.61	42.55	37.7	12,854	0.29%
2024/03/15	11.2	43.32	0	0.00	42.55	11.2	12,639	0.09%
2024/03/14	6.1	43.69	2	44.00	43.70	4.1	12,350	0.03%
2024/03/13	8.2	44.09	0	0.00	43.80	8.2	12,226	0.07%
2024/03/12	36	43.92	6.5	43.76	44.40	29.5	12,024	0.25%
2024/03/11	8.2	43.36	9	43.43	43.25	-0.8	11,753	-0.01%
2024/03/08	16.3	43.99	5.3	43.97	43.70	11	11,681	0.09%
2024/03/07	9.5	44.49	4	44.63	44.55	5.5	11,620	0.05%
2024/03/06	28.1	45.24	29.6	45.32	45.05	-1.5	11,570	-0.01%
2024/03/05	1	47.25	26	47.18	47.25	-25	11,275	-0.22%
2024/03/04	6	46.88	13	46.99	46.80	-7	11,300	-0.06%
2024/03/01	3	46.90	6	46.76	46.95	-3	11,321	-0.03%
2024/02/29	2	46.40	4.6	46.28	46.15	-2.6	11,530	-0.02%
2024/02/27	6.1	46.33	12	46.39	46.10	-6	11,532	-0.05%
2024/02/26	3	46.63	1	46.55	46.60	2	11,548	0.02%
2024/02/23	62.1	46.62	47	46.94	46.40	15.1	11,657	0.13%
2024/02/22	72.1	47.21	100.5	47.17	47.20	-28.5	11,735	-0.24%
2024/02/21	14.3	47.22	41	47.16	46.90	-26.8	11,766	-0.23%
2024/02/20	12.3	47.95	5	47.97	47.80	7.3	11,702	0.06%
2024/02/19	10	48.23	7	48.14	47.95	3	11,813	0.03%
2024/02/16	29.1	49.21	36.2	48.73	48.15	-7.1	11,825	-0.06%
2024/02/15	23	47.13	18.2	47.15	47.60	4.8	11,530	0.04%
2024/02/05	8	47.28	10.1	47.51	47.50	-2.1	11,449	-0.02%
2024/02/02	48	47.48	36.9	47.43	47.50	11.1	11,582	0.10%
2024/02/01	6	46.84	18	46.96	47.05	-12	11,613	-0.10%
2024/01/31	21.1	47.03	11	46.76	46.50	10	11,687	0.09%
2024/01/30	22.1	46.84	14	47.00	46.80	8.1	11,657	0.07%
2024/01/29	39	47.03	24.4	47.08	47.00	14.7	11,656	0.13%
2024/01/26	2	45.60	2	45.73	45.60	0	11,486	0.00%
2024/01/25	0.2	46.07	8	45.94	45.90	-7.8	11,523	-0.07%
2024/01/24	4.1	46.42	5.6	46.56	46.15	-1.5	11,577	-0.01%
2024/01/23	5.5	46.86	9	46.68	46.80	-3.5	11,619	-0.03%
2024/01/22	7	46.75	14	46.71	47.05	-7	11,573	-0.06%
2024/01/19	5	45.15	4	45.19	45.45	1	11,377	0.01%
2024/01/18	3	44.28	4	44.25	44.40	-1	11,380	-0.01%
2024/01/17	9	44.76	1	45.55	44.20	8	11,388	0.07%
2024/01/16	5	45.37	2.1	45.61	45.25	2.9	11,366	0.03%
2024/01/15	4	46.03	14	46.12	45.90	-10	11,460	-0.09%
2024/01/12	7	45.66	9	45.83	45.50	-2	11,785	-0.02%
2024/01/11	7	45.86	2	45.95	45.95	5	11,889	0.04%
2024/01/10	19	45.54	70.1	45.62	45.55	-51.1	12,077	-0.42%
2024/01/09	27	47.69	106	46.61	46.65	-79	12,025	-0.66%	大賣/
2024/01/08	31.3	47.38	10	47.37	47.20	21.3	11,828	0.18%
2024/01/05	35	47.14	20.3	47.12	47.30	14.8	11,647	0.13%
2024/01/04	103	46.94	60.3	46.81	46.95	42.7	11,432	0.37%	大買/
2024/01/03	41.2	45.53	20	45.54	45.25	21.2	11,202	0.19%
2024/01/02	64.8	47.13	53.3	46.88	46.80	11.5	10,870	0.11%
2023/12/29	70.3	47.39	87.5	47.40	48.00	-17.2	10,395	-0.17%
2023/12/28	17	45.19	2	44.50	44.45	15	9,444	0.16%
2023/12/27	4	45.63	15.1	45.54	45.60	-11.1	9,333	-0.12%
2023/12/26	1	45.00	20	45.09	45.10	-19	9,236	-0.21%
2023/12/25	1	44.80	20.5	44.57	44.85	-19.5	9,206	-0.21%
2023/12/22	3	44.50	5.6	44.52	44.70	-2.5	9,193	-0.03%
2023/12/21	24	44.01	11	44.00	44.30	13	9,129	0.14%
2023/12/20	3	42.90	15	43.73	43.95	-12	9,035	-0.13%
2023/12/19	5.3	42.86	11	42.83	42.95	-5.8	8,887	-0.06%
2023/12/18	11	43.78	6.9	43.68	43.80	4.1	8,709	0.05%
2023/12/15	6.1	44.00	2	44.25	44.20	4.1	8,673	0.05%
2023/12/14	8	44.61	9.9	44.55	44.50	-1.9	8,620	-0.02%
2023/12/13	51	44.30	1	44.10	44.15	50	8,563	0.58%
2023/12/12	2	44.08	2	44.77	44.00	0	8,703	0.00%
2023/12/11	3	44.13	2	44.15	44.00	1	8,714	0.01%
2023/12/08	5	43.97	0	0.00	43.90	5	8,994	0.06%
2023/12/07	6.1	44.04	2	44.20	44.00	4.1	9,137	0.04%
2023/12/06	5	43.89	1	43.95	44.05	4	9,534	0.04%
2023/12/05	1	43.65	3	43.85	43.85	-2	9,553	-0.02%
2023/12/04	7.1	44.56	3	44.93	44.35	4.1	9,565	0.04%
2023/12/01	8	44.51	13	44.65	44.65	-5	9,562	-0.05%
2023/11/30	58	43.68	4	43.70	43.75	54	9,452	0.57%
2023/11/29	12	43.71	4	43.93	43.70	8	9,497	0.08%
2023/11/28	12	43.57	3	43.40	43.40	9	9,533	0.09%
2023/11/27	22	43.88	14	43.79	43.55	8	9,531	0.08%
2023/11/24	2.3	42.89	0	0.00	42.80	2.3	9,350	0.02%
2023/11/23	7	43.20	14	43.07	43.05	-7	9,372	-0.07%
2023/11/22	11.5	42.82	9	42.82	42.70	2.5	9,457	0.03%
2023/11/21	25	43.52	6	43.78	43.35	19	9,398	0.20%
2023/11/20	4.1	43.54	0	0.00	43.85	4.1	9,419	0.04%
2023/11/17	2.2	43.78	3.2	43.95	43.70	-1	9,351	-0.01%
2023/11/16	9.7	44.18	10	44.01	43.90	-0.3	9,369	0.00%
2023/11/15	9	45.33	4	45.42	45.25	5	9,248	0.05%
2023/11/14	2	44.70	4	44.51	44.60	-2	9,286	-0.02%
2023/11/13	6.2	44.49	2	44.80	44.20	4.2	9,378	0.04%
2023/11/10	14.6	45.22	15	45.15	45.05	-0.5	9,439	0.00%
2023/11/09	13	46.30	26	46.47	46.55	-13	9,392	-0.14%
2023/11/08	22	45.73	17	45.64	45.80	5	9,369	0.05%
2023/11/07	17.2	45.00	9.5	45.13	45.30	7.7	9,362	0.08%
2023/11/06	4	44.33	5	44.15	44.65	-1	9,541	-0.01%
2023/11/03	1	43.90	2	44.00	43.85	-1	9,720	-0.01%
2023/11/02	0.1	43.93	1.1	43.60	43.50	-0.9	10,171	-0.01%
2023/11/01	0	43.25	39	43.40	43.60	-39	10,662	-0.37%
2023/10/31	11.8	42.45	5	42.63	42.35	6.8	11,148	0.06%
2023/10/30	0	0.00	2	43.40	43.35	-2	11,608	-0.02%
2023/10/27	21	43.22	1	43.15	43.05	20	12,015	0.17%
2023/10/26	4	43.49	2	43.20	43.55	2	12,293	0.02%
2023/10/25	3	44.38	6	44.61	43.85	-3	12,463	-0.02%
2023/10/24	17.1	43.58	0	0.00	43.55	17.1	12,541	0.14%
2023/10/23	3	44.82	3.1	44.93	44.25	-0.1	12,740	0.00%
2023/10/20	3	43.88	12.5	44.50	44.95	-9.5	12,896	-0.07%
2023/10/19	0	0.00	34	42.87	43.40	-34	12,974	-0.26%
2023/10/18	17.2	42.57	33.5	42.47	41.55	-16.4	13,284	-0.12%
2023/10/17	31.6	44.34	4	44.30	43.90	27.6	13,775	0.20%
2023/10/16	4.2	44.83	24.9	45.21	45.25	-20.7	14,401	-0.14%
2023/10/13	1	44.70	17.4	44.71	44.75	-16.4	15,653	-0.10%
2023/10/12	25.2	44.42	11	44.27	44.40	14.2	16,153	0.09%
2023/10/11	2	45.40	10	45.55	45.60	-8	16,641	-0.05%
2023/10/05	3	44.40	11	44.46	44.20	-8	17,372	-0.05%
2023/10/04	15	43.83	4	44.09	44.15	11	17,417	0.06%
2023/10/03	5.1	45.08	4	45.26	44.85	1.1	17,366	0.01%
2023/10/02	13	45.53	7	45.21	45.45	6	17,494	0.03%
2023/09/28	1	45.20	0	0.00	44.65	1	17,538	0.01%
2023/09/27	3	44.22	7	44.57	44.85	-4	17,561	-0.02%
2023/09/26	12.1	44.18	2	44.10	43.85	10.1	17,618	0.06%
2023/09/25	3.1	44.87	1	45.35	44.85	2.1	17,695	0.01%
2023/09/22	4	44.11	3	44.72	44.95	1	17,751	0.01%
2023/09/21	9	44.06	3.3	44.18	44.25	5.7	17,808	0.03%
2023/09/20	8	44.67	14	44.50	44.40	-6	17,856	-0.03%
2023/09/19	18	45.65	3	45.83	45.45	15	18,142	0.08%
2023/09/18	9.2	45.46	10	45.49	45.30	-0.8	18,189	0.00%
2023/09/15	8	45.96	16	46.16	46.05	-8	18,267	-0.04%
2023/09/14	15	45.92	9	45.82	45.80	6	18,289	0.03%
2023/09/13	25	45.71	3.1	45.78	45.75	22	18,316	0.12%
2023/09/12	6	44.72	7	44.96	44.95	-1	18,345	-0.01%
2023/09/11	21.1	44.60	88	43.83	43.80	-67	18,431	-0.36%
2023/09/08	0	0.00	7	44.85	44.95	-7	18,292	-0.04%
2023/09/07	4.1	45.19	0.3	45.10	44.90	3.8	18,504	0.02%
2023/09/06	7.1	45.74	0	0.00	45.35	7.1	18,694	0.04%
2023/09/05	5	45.58	12.2	45.74	45.90	-7.2	18,981	-0.04%
2023/09/04	4.1	45.21	4	45.50	45.40	0.1	19,220	0.00%
2023/09/01	0	0.00	1.2	45.07	44.90	-1.2	19,258	-0.01%
2023/08/31	10	44.55	1	44.85	44.85	9	19,216	0.05%
2023/08/30	1.2	44.61	2	44.65	44.60	-0.8	19,340	0.00%
2023/08/29	1	44.04	1	43.50	44.05	0	19,387	0.00%
2023/08/28	6	43.91	2	44.25	43.80	4	19,534	0.02%
2023/08/25	2	45.20	12	45.24	45.10	-10	19,731	-0.05%
2023/08/24	6.2	45.67	3	46.07	45.55	3.2	19,742	0.02%
2023/08/23	0	0.00	7.2	45.26	45.45	-7.2	19,684	-0.04%
2023/08/22	3	45.00	0	0.00	44.85	3	19,740	0.02%
2023/08/21	0	0.00	4.1	45.34	45.15	-4.1	19,751	-0.02%
2023/08/18	8.4	45.23	1	44.50	44.60	7.4	19,749	0.04%
2023/08/17	5	44.72	4	45.33	45.35	1	19,727	0.01%
2023/08/16	3.2	44.31	2	44.65	44.65	1.2	19,836	0.01%
2023/08/15	25	44.82	20.1	44.83	44.75	4.9	19,913	0.02%
2023/08/14	0.2	43.43	2	44.33	43.55	-1.9	19,895	-0.01%
2023/08/11	10	44.03	15	43.84	43.90	-5	19,950	-0.03%
2023/08/10	6.1	44.29	92	44.11	44.15	-85.9	19,992	-0.43%
2023/08/09	87.2	44.79	6.1	45.20	45.15	81.1	19,771	0.41%
2023/08/08	33.4	46.50	19.1	45.97	45.85	14.3	19,621	0.07%
2023/08/07	56.4	47.43	29.1	47.46	48.20	27.3	19,273	0.14%
2023/08/04	33.3	44.73	38	44.59	45.10	-4.7	18,987	-0.02%
2023/08/02	26.3	47.73	35	46.46	46.80	-8.8	18,881	-0.05%
2023/08/01	76.1	48.28	122.1	48.31	48.50	-46	18,467	-0.25%	大賣/
2023/07/31	37.5	51.56	20.1	50.06	49.75	17.4	18,312	0.10%
2023/07/28	9.1	50.62	9	50.96	51.50	0	18,069	0.00%
2023/07/27	8.1	51.71	0	0.00	51.50	8.1	17,921	0.05%
2023/07/26	21.2	52.31	17	52.08	52.00	4.2	18,047	0.02%
2023/07/25	12.4	52.89	7	53.04	52.70	5.4	18,018	0.03%
2023/07/24	43.1	53.08	40	52.46	52.40	3.1	17,858	0.02%
2023/07/21	18.3	52.08	23	52.20	52.20	-4.7	17,547	-0.03%
2023/07/20	131.2	55.25	50	55.55	54.10	81.2	17,135	0.47%	大買/
2023/07/19	81.1	58.78	104.5	58.73	59.70	-23.4	16,425	-0.14%	大賣/
2023/07/18	312.7	62.66	265.1	61.26	57.20	47.6	15,737	0.30%	大買/大賣/
2023/07/17	159	57.34	156.8	58.13	59.10	2.2	14,368	0.02%	大買/大賣/
2023/07/14	102.1	52.24	85.8	52.94	53.80	16.3	13,857	0.12%	大買/
2023/07/13	137	51.18	120	51.24	50.20	17	13,228	0.13%	大買/大賣/
2023/07/12	14	48.12	1.1	48.11	48.85	12.9	12,542	0.10%
2023/07/11	1	46.85	8	46.81	47.00	-7	12,331	-0.06%
2023/07/10	0	45.80	1	45.85	46.15	-1	12,319	-0.01%
2023/07/07	2	45.65	15	45.40	46.00	-13	12,350	-0.11%
2023/07/06	6	46.58	7.1	47.02	46.40	-1.1	12,275	-0.01%
2023/07/05	6	47.44	0	0.00	47.50	6	12,239	0.05%
2023/07/04	1	47.30	2	47.50	47.60	-1	12,289	-0.01%
2023/07/03	10	47.21	10	47.39	47.40	0	12,416	0.00%
2023/06/30	23	46.04	20.1	45.90	45.90	2.9	12,346	0.02%
2023/06/29	1	45.35	2	45.68	45.80	-1	12,342	-0.01%
2023/06/28	43.1	45.06	40.2	45.15	45.10	2.9	12,329	0.02%
2023/06/27	15.5	45.39	26	45.21	44.80	-10.5	12,316	-0.09%
2023/06/26	7	46.86	0	0.00	46.45	7	12,032	0.06%
2023/06/21	12	47.63	15	47.62	47.65	-3	11,943	-0.03%
2023/06/20	5	46.55	20	46.16	46.80	-15	11,815	-0.13%
2023/06/19	0.1	47.41	8.1	47.19	47.05	-8	11,601	-0.07%
2023/06/16	8	47.49	35.1	47.73	47.95	-27.1	11,483	-0.24%
2023/06/15	23.2	48.34	11	48.40	48.40	12.2	11,175	0.11%
2023/06/14	6	47.62	4	48.32	48.65	2	10,970	0.02%
2023/06/13	4	46.95	5.7	47.44	47.40	-1.6	10,787	-0.02%
2023/06/12	6	45.56	2.1	45.46	45.65	3.9	10,575	0.04%
2023/06/09	13	44.11	29.1	44.97	45.40	-16.1	10,331	-0.16%
2023/06/08	25	43.16	3.2	43.30	43.30	21.8	9,974	0.22%
2023/06/07	12.3	42.31	5.4	42.15	42.30	6.9	9,707	0.07%
2023/06/06	3.2	42.34	10	42.20	42.35	-6.8	9,733	-0.07%
2023/06/05	8	42.26	17	42.17	42.50	-9	9,817	-0.09%
2023/06/02	2	42.23	16.1	42.22	42.40	-14.1	9,832	-0.14%
2023/06/01	23	42.14	12	41.95	41.95	11	9,787	0.11%
2023/05/31	28.2	41.98	3.1	42.20	42.15	25.1	9,556	0.26%
2023/05/30	10.3	40.09	12.1	40.42	40.35	-1.8	9,242	-0.02%
2023/05/29	0	40.15	7	40.09	40.20	-7	9,177	-0.08%
2023/05/26	13	39.42	15.3	39.47	39.50	-2.2	9,074	-0.02%
2023/05/25	1	38.75	0	39.05	38.95	1	8,991	0.01%
2023/05/24	4.5	38.26	5	38.29	38.50	-0.5	8,894	-0.01%
2023/05/23	11.2	38.12	2	38.08	38.05	9.2	8,852	0.10%
2023/05/22	7.7	38.82	1	39.20	38.45	6.7	8,791	0.08%
2023/05/19	12.5	37.92	9	38.23	38.20	3.5	8,516	0.04%
2023/05/18	7	37.10	1.1	37.10	37.10	5.9	8,251	0.07%
2023/05/17	10	37.07	13	37.29	37.25	-3	8,158	-0.04%
2023/05/16	1	36.40	6	36.33	36.30	-5	7,898	-0.06%
2023/05/15	1	36.00	0	0.00	35.85	1	7,760	0.01%
2023/05/12	3.3	35.47	1	35.75	35.90	2.3	7,707	0.03%
2023/05/11	5	35.42	11	35.45	35.35	-6	7,636	-0.08%
2023/05/10	34	36.08	26	35.91	36.00	8	7,564	0.11%
2023/05/09	11	35.71	9	35.80	35.75	2	7,316	0.03%
2023/05/08	10	34.25	0	0.00	34.20	10	6,881	0.15%
2023/05/05	20.6	34.91	23	35.03	34.20	-2.4	6,797	-0.04%
2023/05/04	5	35.40	12	35.38	35.45	-7	6,575	-0.11%
2023/05/03	8	35.37	10	35.18	35.45	-2	6,520	-0.03%
2023/05/02	6	35.36	21	35.37	35.55	-15	6,494	-0.23%
2023/04/28	3	34.35	11	34.30	34.60	-8	6,273	-0.13%
2023/04/27	18	33.65	14	33.71	33.50	4	5,980	0.07%
2023/04/26	13.3	32.98	24	32.90	33.20	-10.7	5,804	-0.18%
2023/04/25	0	0.00	5	32.61	32.50	-5	5,637	-0.09%
2023/04/24	1	32.80	0	0.00	32.70	1	5,570	0.02%
2023/04/21	5	32.63	8	32.58	32.50	-3	5,520	-0.05%
2023/04/20	1	32.50	1	32.85	32.75	0	5,437	0.00%
2023/04/19	1	32.85	1	33.10	32.80	0	5,381	0.00%
2023/04/18	7	32.96	1	32.90	32.95	6	5,351	0.11%
2023/04/17	2	32.90	1	33.00	33.00	1	5,334	0.02%
2023/04/14	12	32.95	14	32.72	32.70	-2	5,285	-0.04%
2023/04/13	2	33.25	0	33.15	33.10	2	5,239	0.04%
2023/04/12	11	33.25	5	33.25	33.25	6	5,286	0.11%
2023/04/11	10	32.85	21	32.80	32.85	-11	5,231	-0.21%
2023/04/10	0	0.00	3	32.42	32.30	-3	5,158	-0.06%
2023/04/07	9	32.69	4	32.45	32.35	5	5,111	0.10%
2023/04/06	7	32.29	19	32.15	32.30	-12	5,034	-0.24%
2023/03/31	0	0.00	1	31.65	31.70	-1	4,842	-0.02%
2023/03/30	0.1	31.65	6	31.58	31.65	-6	4,921	-0.12%
2023/03/29	0	0.00	2	31.35	31.35	-2	4,963	-0.04%
2023/03/28	3	30.80	0	0.00	30.80	3	5,002	0.06%
2023/03/27	1	31.40	2	31.30	31.40	-1	5,080	-0.02%
2023/03/23	0	0.00	6.1	30.65	30.75	-6.1	5,097	-0.12%
2023/03/21	0	30.40	6	30.30	30.20	-6	5,018	-0.12%
2023/03/20	5	30.25	0	0.00	30.25	5	4,993	0.10%
2023/03/17	0	0.00	10	30.16	30.35	-10	4,972	-0.20%
2023/03/16	8	29.76	1	29.75	29.70	7	4,942	0.14%
2023/03/14	1	30.35	0	0.00	30.25	1	4,956	0.02%
2023/03/13	0	0.00	5	30.20	30.50	-5	5,193	-0.10%
2023/03/10	0	0.00	4	30.54	30.60	-4	5,170	-0.08%
2023/03/09	8	31.18	15	31.02	30.70	-7	5,145	-0.14%
2023/03/08	7	30.49	20	30.27	30.90	-13	4,982	-0.26%
2023/03/07	11	29.94	0	0.00	30.05	11	4,828	0.23%
2023/03/06	6	30.73	0	0.00	30.55	6	4,618	0.13%
2023/03/03	0	0.00	2	30.38	30.40	-2	4,559	-0.04%
2023/03/02	2	30.40	1.1	30.40	30.35	1	4,550	0.02%
2023/03/01	0	0.00	0.1	30.35	30.25	-0.1	4,525	0.00%
2023/02/24	3	30.05	2	30.03	30.00	1	4,494	0.02%
2023/02/23	5	30.01	0	0.00	29.95	5	4,513	0.11%
2023/02/22	0	0.00	8	29.60	29.60	-8	4,484	-0.18%
2023/02/21	2	29.53	1	29.45	29.50	1	4,601	0.02%
2023/02/20	2.2	29.80	0	0.00	29.90	2.2	4,677	0.05%
2023/02/17	0	0.00	3	28.95	29.00	-3	4,629	-0.06%
2023/02/16	0	0.00	1	28.90	28.85	-1	4,677	-0.02%
2023/02/13	1	28.65	0	0.00	28.65	1	4,736	0.02%
2023/02/10	0	0.00	1	29.20	29.10	-1	4,771	-0.02%
2023/02/09	0	0.00	0.1	29.10	29.15	-0.1	4,847	0.00%
2023/02/08	0	0.00	10	28.95	29.15	-10	4,808	-0.21%
2023/02/07	0	0.00	4	28.79	28.70	-4	4,727	-0.08%
2023/02/06	0	0.00	10	28.65	28.65	-10	4,720	-0.21%
2023/02/03	0	0.00	1	28.75	28.90	-1	4,704	-0.02%
2023/02/01	3	28.60	2	28.55	28.35	1	4,621	0.02%
2023/01/31	0	0.00	4	28.65	28.30	-4	4,605	-0.09%
2023/01/30	2	28.10	1	28.40	28.40	1	4,538	0.02%
2023/01/17	0	0.00	2	27.90	27.80	-2	4,535	-0.04%
2023/01/12	0	28.00	0	0.00	27.75	0	4,919	0.00%
2023/01/11	0	28.05	7	28.01	28.05	-7	4,975	-0.14%
2023/01/10	0	0.00	1	28.00	28.00	-1	5,006	-0.02%
2023/01/05	0	0.00	2.2	27.96	27.85	-2.2	5,296	-0.04%
2023/01/04	1	27.95	0	0.00	27.90	1	5,356	0.02%
2023/01/03	3	27.90	1.1	27.90	27.80	2	5,518	0.04%
2022/12/30	1	28.10	0	0.00	28.15	1	5,493	0.02%
2022/12/29	2	27.50	6	27.93	27.90	-4	5,381	-0.07%
2022/12/28	2	27.78	5	27.85	27.60	-3	5,330	-0.06%
2022/12/27	3	27.95	1	27.95	27.70	2	5,307	0.04%
2022/12/22	0	0.00	1.1	27.20	27.05	-1.1	5,341	-0.02%
2022/12/21	12	26.47	12	26.57	26.45	0	5,206	0.00%
2022/12/20	3	26.63	1	26.55	26.40	2	5,113	0.04%
2022/12/19	3	26.90	0.1	26.90	27.00	3	5,024	0.06%
2022/12/16	4.3	27.13	0	0.00	26.85	4.3	4,843	0.09%
2022/12/13	0	27.85	0	0.00	27.75	0	4,653	0.00%
2022/12/09	0.3	27.67	0	0.00	27.80	0.3	4,673	0.01%
2022/12/08	1	27.25	0	0.00	27.20	1	4,701	0.02%
2022/12/07	1	27.40	0	0.00	27.35	1	4,695	0.02%
2022/12/06	5	27.44	6	27.43	27.40	-1	4,613	-0.02%
2022/12/05	2	27.85	0	0.00	27.80	2	4,534	0.04%
2022/12/02	10	28.80	0.1	28.90	28.95	10	4,327	0.23%
2022/11/28	0.5	28.35	0	0.00	28.15	0.5	4,276	0.01%
2022/11/25	0.1	28.20	0	0.00	28.20	0.1	4,279	0.00%
2022/11/18	1	28.90	0	0.00	28.65	1	4,252	0.02%
2022/11/17	1	28.60	4	28.91	28.95	-3	4,229	-0.07%
2022/11/16	6	28.50	1.1	28.50	28.60	4.9	4,117	0.12%
2022/11/15	0	0.00	18	27.77	27.85	-18	4,018	-0.45%
2022/11/14	0	0.00	1	27.35	27.30	-1	3,957	-0.03%
2022/11/11	0	0.00	1	27.29	27.05	-1	3,917	-0.03%
2022/11/10	0	0.00	1.1	26.90	27.00	-1.1	3,889	-0.03%
2022/11/09	0	0.00	0.1	26.70	26.70	-0.1	3,919	0.00%
2022/11/08	2	26.80	0	26.70	26.50	2	3,917	0.05%
2022/11/07	3	26.87	16	27.07	27.00	-13	3,873	-0.34%
2022/11/04	1	25.35	0	0.00	25.50	1	3,820	0.03%
2022/10/28	1	24.40	0	0.00	24.20	1	4,113	0.02%
2022/10/27	2	24.60	5	24.58	24.65	-3	4,108	-0.07%
2022/10/26	0.1	24.45	0	0.00	24.40	0.1	4,158	0.00%
2022/10/25	3.2	24.35	5	24.29	24.45	-1.8	4,165	-0.04%
2022/10/24	10	25.14	4.1	25.31	25.00	5.9	4,164	0.14%
2022/10/21	11	25.66	0	0.00	25.65	11	4,257	0.26%
2022/10/20	1.2	26.52	0	0.00	26.50	1.2	4,359	0.03%
2022/10/19	0.1	26.60	0	0.00	26.70	0.1	4,243	0.00%
2022/10/18	0	0.00	1	27.20	27.15	-1	4,320	-0.02%
2022/10/14	0	0.00	5	26.15	26.15	-5	4,482	-0.11%
2022/10/13	18.5	25.70	0	0.00	25.50	18.5	4,653	0.40%
2022/10/12	15	26.43	0	0.00	26.45	15	4,780	0.31%
2022/10/11	3	27.15	0	0.00	27.20	3	4,849	0.06%
2022/10/06	0.2	27.60	0	0.00	27.45	0.2	4,873	0.00%
2022/10/05	1	27.75	0	0.00	27.80	1	4,918	0.02%
2022/09/30	2	27.48	2	27.45	27.10	0	5,021	0.00%
2022/09/29	0	0.00	5	27.10	28.20	-5	4,982	-0.10%
2022/09/28	3	27.18	0	0.00	27.00	3	4,958	0.06%
2022/09/27	0	0.00	5	27.30	27.60	-5	4,949	-0.10%
2022/09/26	2	27.93	0	0.00	27.95	2	4,935	0.04%
2022/09/22	3	28.43	0	0.00	28.90	3	4,998	0.06%
2022/09/20	0	0.00	1	29.30	29.30	-1	5,004	-0.02%
2022/09/19	1	29.00	0	0.00	29.00	1	5,002	0.02%
2022/09/16	0	0.00	1	29.25	29.50	-1	5,013	-0.02%
2022/09/15	1	29.65	3	29.53	29.40	-2	4,991	-0.04%
2022/09/08	1	28.85	1	29.05	29.00	0	5,158	0.00%
2022/09/07	4.1	28.19	0	0.00	28.30	4.1	5,120	0.08%
2022/09/06	1	28.60	1	28.50	28.75	0	5,145	0.00%
2022/09/02	0	0.00	9	28.92	28.90	-9	5,183	-0.17%
2022/09/01	1	29.25	0	0.00	29.20	1	5,183	0.02%
2022/08/30	0	0.00	1	29.35	29.45	-1	5,191	-0.02%
2022/08/29	1	28.80	0	0.00	29.10	1	5,185	0.02%
2022/08/26	5	29.15	1	29.35	29.35	4	5,200	0.08%
2022/08/25	8	29.20	0	0.00	29.25	8	5,193	0.15%
2022/08/24	0	0.00	3	29.27	29.15	-3	5,192	-0.06%
2022/08/23	0	0.00	1	29.05	29.00	-1	5,244	-0.02%
2022/08/22	1	28.80	9	28.74	28.90	-8	5,242	-0.15%
2022/08/18	1	28.40	5	28.47	28.70	-4	5,273	-0.08%
2022/08/17	0	0.00	2	28.60	28.60	-2	5,295	-0.04%
2022/08/16	1	27.70	1	27.95	28.15	0	5,296	0.00%
2022/08/15	0.2	27.60	3	27.53	27.50	-2.9	5,245	-0.05%
2022/08/12	3	27.35	0	0.00	27.30	3	5,239	0.06%
2022/08/11	3	27.12	0	0.00	27.05	3	5,265	0.06%
2022/08/10	5.1	27.28	0	0.00	27.10	5.1	5,257	0.10%
2022/08/09	1.2	27.59	0	0.00	27.70	1.2	5,242	0.02%
2022/08/08	5	28.37	0	0.00	28.40	5	5,135	0.10%
2022/08/05	1	28.70	0	0.00	28.70	1	5,203	0.02%
2022/08/04	5	28.22	0	0.00	28.35	5	5,368	0.09%
2022/08/03	1	28.20	0	0.00	28.25	1	5,456	0.02%
2022/08/02	1	28.25	0	0.00	28.50	1	5,622	0.02%
2022/08/01	2	28.40	0	0.00	28.50	2	6,044	0.03%
2022/07/29	0	28.40	0	0.00	28.60	0	6,041	0.00%
2022/07/28	3.1	28.99	6.1	28.73	28.60	-3	6,005	-0.05%
2022/07/27	0	0.00	11.4	30.68	30.60	-11.4	5,880	-0.19%
2022/07/26	16	30.97	0	0.00	30.85	16	5,742	0.28%
2022/07/25	9	31.37	1	31.45	31.40	8	5,664	0.14%
2022/07/22	9	30.51	15	31.09	31.20	-6	5,572	-0.11%
2022/07/21	1	30.30	0	0.00	30.50	1	5,383	0.02%
2022/07/20	2	31.00	7	31.13	30.85	-5	5,246	-0.10%
2022/07/19	2	30.78	3	31.20	31.25	-1	5,154	-0.02%
2022/07/18	12	30.08	10	30.30	30.85	2	4,995	0.04%
2022/07/15	0	0.00	13	30.26	30.25	-13	4,885	-0.27%
2022/07/14	0	0.00	1	29.45	29.65	-1	4,833	-0.02%
2022/07/12	3	28.82	0	0.00	28.60	3	4,829	0.06%
2022/07/11	2	29.30	0	0.00	28.95	2	4,833	0.04%
2022/07/08	0	0.00	1	29.20	29.20	-1	4,852	-0.02%
2022/07/07	1	28.70	2	28.97	29.00	-1	4,866	-0.02%
2022/07/06	3	29.10	3	29.15	28.50	0	4,919	0.00%
2022/07/05	1	29.00	4	29.10	28.90	-3	4,986	-0.06%
2022/07/01	1	28.35	2	28.55	28.30	-1	5,285	-0.02%
2022/06/30	5	28.98	3	28.50	28.65	2	5,440	0.04%
2022/06/29	4	29.30	2	29.35	29.30	2	5,447	0.04%
2022/06/28	2	29.18	0	0.00	29.25	2	5,607	0.04%
2022/06/27	8	29.22	1	29.20	29.25	7	5,735	0.12%
2022/06/24	6	28.67	1	28.75	28.90	5	5,759	0.09%
2022/06/23	9.1	28.36	0	0.00	28.50	9.1	5,804	0.16%
2022/06/22	4	28.80	11	28.25	28.30	-7	5,812	-0.12%
2022/06/21	1	28.40	0	0.00	28.80	1	5,819	0.02%
2022/06/20	1	28.00	1	28.75	28.05	0	5,806	0.00%
2022/06/15	0	0.00	2	29.43	29.65	-2	5,814	-0.03%
2022/06/13	0	0.00	1	29.00	29.05	-1	5,872	-0.02%
2022/06/07	3.5	29.54	2	29.55	29.50	1.5	6,187	0.02%
2022/06/06	0	0.00	2	29.48	29.40	-2	6,236	-0.03%
2022/06/01	3	29.13	0	0.00	29.10	3	6,522	0.05%
2022/05/31	1	28.75	8	28.96	29.20	-7	6,576	-0.11%
2022/05/30	2	28.55	1	28.65	28.70	1	6,543	0.02%
2022/05/27	0.1	28.50	0	0.00	28.30	0.1	6,548	0.00%
2022/05/25	3	27.90	0	0.00	28.15	3	6,603	0.05%
2022/05/24	2	27.78	0	0.00	27.65	2	6,680	0.03%
2022/05/23	2	27.45	3	27.67	27.85	-1	6,664	-0.02%
2022/05/20	2	27.35	2	27.35	27.30	0	6,769	0.00%
2022/05/18	2.1	27.33	0	0.00	27.40	2.1	7,019	0.03%
2022/05/17	8	27.22	0	0.00	27.10	8	6,996	0.11%
2022/05/16	1	27.20	1.2	27.15	27.05	-0.2	6,967	0.00%
2022/05/13	5	26.90	1	27.05	27.05	4	6,950	0.06%
2022/05/12	10.4	27.06	1	26.85	26.75	9.4	6,896	0.14%
2022/05/11	17.2	27.94	1	27.95	27.85	16.2	6,733	0.24%
2022/05/10	4.1	28.20	11.1	28.29	28.50	-7	6,696	-0.10%
2022/05/09	32.1	29.15	6	29.43	28.90	26.1	6,552	0.40%
2022/05/06	2	31.60	0	0.00	32.00	2	6,087	0.03%
2022/05/05	0	0.00	6	32.23	32.15	-6	6,081	-0.10%
2022/05/04	9	31.70	0	0.00	31.75	9	6,123	0.15%
2022/04/29	1	31.56	50	31.55	31.60	-49	6,147	-0.80%
2022/04/28	1	31.45	0	0.00	31.40	1	6,178	0.02%
2022/04/27	2	31.10	0	0.00	31.15	2	6,177	0.03%
2022/04/26	2	31.85	1	31.80	31.70	1	6,147	0.02%
2022/04/25	3	31.93	0	0.00	31.80	3	6,167	0.05%
2022/04/22	2	32.70	0	0.00	32.70	2	6,123	0.03%
2022/04/21	0	0.00	1	32.60	32.60	-1	6,147	-0.02%
2022/04/20	0	0.00	1	32.85	32.70	-1	6,144	-0.02%
2022/04/19	2	32.85	0	0.00	32.90	2	6,113	0.03%
2022/04/18	1	32.90	5	33.00	32.70	-4	6,143	-0.06%
2022/04/14	30	33.20	0	0.00	33.50	30	6,169	0.49%
2022/04/13	4	32.98	13	33.01	33.05	-9	6,263	-0.14%
2022/04/12	1	32.75	15	32.95	32.90	-14	6,273	-0.22%
2022/04/11	5	33.56	2	33.45	33.40	3	6,235	0.05%
2022/04/08	0	0.00	15	34.13	34.15	-15	6,231	-0.24%
2022/04/07	3	33.63	15	33.76	33.05	-12	6,096	-0.20%
2022/04/06	10	33.96	28	34.13	34.20	-18	5,967	-0.30%
2022/04/01	3	33.25	2	33.25	33.25	1	5,793	0.02%
2022/03/31	8	33.30	7	33.21	33.25	1	5,785	0.02%
2022/03/30	8	32.94	5	32.75	32.85	3	5,616	0.05%
2022/03/29	1	32.45	1	32.45	32.40	0	5,503	0.00%
2022/03/28	7.5	32.03	35	32.16	32.35	-27.5	5,471	-0.50%
2022/03/25	0	32.40	2	32.30	32.25	-2	5,431	-0.04%
2022/03/24	9	32.25	2	32.30	32.30	7	5,442	0.13%
2022/03/23	0	0.00	1	32.35	32.25	-1	5,486	-0.02%
2022/03/22	13	32.19	0	0.00	32.35	13	5,504	0.24%
2022/03/21	0	0.00	1	32.35	32.30	-1	5,516	-0.02%
2022/03/18	0	0.00	52.2	32.18	31.95	-52.2	5,513	-0.95%
2022/03/17	10	31.90	0	32.05	31.90	10	5,493	0.18%
2022/03/16	1.1	31.65	0	0.00	31.70	1.1	5,468	0.02%
2022/03/15	3.1	31.85	0	0.00	31.70	3.1	5,479	0.06%
2022/03/14	7	31.96	0	0.00	32.20	7	5,519	0.13%
2022/03/11	10	31.87	1.1	31.90	31.90	8.9	5,597	0.16%
2022/03/10	1	32.10	20	32.02	31.95	-19	5,648	-0.34%
2022/03/09	6	31.03	5.2	31.19	31.35	0.8	5,530	0.01%
2022/03/08	6.2	31.13	0	0.00	30.95	6.2	5,570	0.11%
2022/03/07	8	31.34	12	31.52	31.50	-4	5,408	-0.07%
2022/03/04	8	32.03	4.6	32.05	32.05	3.4	5,447	0.06%
2022/03/03	0	0.00	11	31.83	31.90	-11	5,460	-0.20%
2022/03/02	0	0.00	22	31.41	31.65	-22	5,512	-0.40%
2022/03/01	0	31.30	5.1	31.50	31.50	-5.1	5,556	-0.09%
2022/02/25	4	30.85	0	0.00	30.70	4	5,560	0.07%
2022/02/24	0	0.00	4	31.06	30.90	-4	5,619	-0.07%
2022/02/23	0	0.00	3	31.77	31.65	-3	5,610	-0.05%
2022/02/22	1	31.95	2	31.63	31.50	-1	5,758	-0.02%
2022/02/21	1	31.70	1.3	32.12	32.10	-0.3	5,946	-0.01%
2022/02/18	2	30.80	19	31.40	31.50	-17	5,901	-0.29%
2022/02/17	1	31.00	1	31.00	30.90	0	5,946	0.00%
2022/02/15	0	0.00	1	31.00	30.60	-1	6,581	-0.02%
2022/02/14	2	30.60	22	30.41	30.45	-20	6,652	-0.30%
2022/02/11	3	30.77	1	30.80	30.90	2	6,826	0.03%
2022/02/10	8	30.90	0	0.00	30.90	8	6,851	0.12%
2022/02/09	3	30.40	1	30.55	30.50	2	6,831	0.03%
2022/02/08	0	0.00	1	30.35	30.40	-1	6,855	-0.01%
2022/02/07	1	30.00	0.1	30.30	30.35	0.9	6,871	0.01%
2022/01/26	4	29.70	0	0.00	29.65	4	6,913	0.06%
2022/01/25	2	30.00	0.2	30.00	29.90	1.8	6,995	0.03%
2022/01/21	1	30.85	14	31.14	30.55	-13	7,102	-0.18%
2022/01/20	0	0.00	3	31.23	31.10	-3	7,112	-0.04%
2022/01/19	0	0.00	2	31.00	30.95	-2	7,096	-0.03%
2022/01/18	0	0.00	3	31.30	31.00	-3	7,135	-0.04%
2022/01/17	1	31.00	8.3	30.98	31.00	-7.3	7,087	-0.10%
2022/01/14	0	0.00	1	30.65	30.50	-1	7,055	-0.01%
2022/01/13	0	30.70	0.5	30.75	30.65	-0.5	7,178	-0.01%
2022/01/12	0	0.00	1	30.75	30.75	-1	7,258	-0.01%
2022/01/11	2	31.00	2	30.80	30.95	0	7,381	0.00%
2022/01/10	4	31.00	11	30.94	31.00	-7	7,484	-0.09%
2022/01/07	4	30.45	16	30.45	30.50	-12	7,483	-0.16%
2022/01/06	12	31.07	3	31.03	30.85	9	7,539	0.12%
2022/01/05	0	0.00	12.4	30.64	30.70	-12.4	7,486	-0.17%
2022/01/04	4	30.60	5	30.50	30.55	-1	7,673	-0.01%
2022/01/03	10	30.74	16	30.63	30.75	-6	7,732	-0.08%
2021/12/30	9	30.45	1	30.50	30.45	8	7,654	0.10%
2021/12/29	5	30.22	2	30.20	30.25	3	7,681	0.04%
2021/12/28	2	30.28	7	30.26	30.25	-5	7,661	-0.07%
2021/12/27	0	0.00	5	30.30	30.25	-5	7,666	-0.07%
2021/12/24	0	0.00	21	30.09	30.05	-21	7,684	-0.27%
2021/12/23	2	30.00	1	30.00	30.05	1	7,734	0.01%
2021/12/22	1	30.00	0	0.00	29.95	1	7,769	0.01%
2021/12/21	6	29.78	4	29.98	29.95	2	7,787	0.03%
2021/12/20	3	29.57	0	0.00	29.60	3	7,821	0.04%
2021/12/17	3	29.64	0	0.00	29.60	3	7,787	0.04%
2021/12/15	2	29.75	1	29.75	29.75	1	7,809	0.01%
2021/12/14	4	29.84	5	29.75	29.75	-1	7,823	-0.01%
2021/12/13	1	30.15	1	30.45	30.10	0	7,769	0.00%
2021/12/10	5	30.35	0	0.00	30.25	5	7,868	0.06%
2021/12/09	2	30.40	1	30.35	30.35	1	7,853	0.01%
2021/12/08	1.5	30.08	0	0.00	30.20	1.5	7,818	0.02%
2021/12/07	9	30.12	2	29.95	30.00	7	7,835	0.09%
2021/12/06	16	30.36	8	30.31	30.25	8	7,739	0.10%
2021/12/03	7.1	29.78	4	29.80	29.95	3.1	7,715	0.04%
2021/12/02	5	29.38	0	0.00	29.25	5	7,714	0.06%
2021/12/01	1	29.55	0	0.00	29.60	1	7,710	0.01%
2021/11/30	8.2	29.72	0	0.00	29.50	8.2	7,696	0.11%
2021/11/29	3.1	29.70	1	29.60	29.65	2.1	7,594	0.03%
2021/11/26	11.1	29.74	2	29.65	29.65	9.1	7,539	0.12%
2021/11/25	4	30.01	0	0.00	30.00	4	7,504	0.05%
2021/11/24	16	30.03	1	30.15	30.10	15	7,514	0.20%
2021/11/23	16.5	29.97	0	0.00	29.90	16.5	7,562	0.22%
2021/11/22	18	30.24	1	30.25	30.15	17	7,486	0.23%
2021/11/19	9.1	30.18	12	30.12	30.10	-2.9	7,413	-0.04%
2021/11/18	20.4	30.75	34	31.01	30.50	-13.6	7,288	-0.19%
2021/11/17	7.1	31.85	5	31.84	31.70	2.1	7,033	0.03%
2021/11/16	27.1	31.23	2	31.23	31.15	25.1	6,964	0.36%
2021/11/15	27.6	31.43	13	31.86	31.20	14.6	6,874	0.21%
2021/11/12	33	33.33	11.1	33.38	33.55	22	6,410	0.34%
2021/11/11	0	0.00	6	33.18	33.25	-6	6,493	-0.09%
2021/11/10	24.1	32.78	7	32.94	33.05	17.1	6,621	0.26%
2021/11/09	2	32.25	2	32.25	32.25	0	6,867	0.00%
2021/11/08	10	32.27	6	32.53	32.25	4	7,240	0.06%
2021/11/05	7.1	31.91	8	31.99	32.10	-0.9	7,237	-0.01%
2021/11/04	0.1	32.00	1	32.10	32.10	-0.9	7,218	-0.01%
2021/11/03	1	31.80	0	0.00	32.00	1	7,202	0.01%
2021/11/02	12	31.73	9	31.97	31.60	3	7,169	0.04%
2021/11/01	3	31.47	13.1	31.47	31.60	-10.1	7,064	-0.14%
2021/10/28	0.1	31.25	2.1	31.27	31.00	-2	6,978	-0.03%
2021/10/27	0	0.00	5	30.95	30.90	-5	6,956	-0.07%
2021/10/26	2	31.05	2	30.93	30.85	0	6,981	0.00%
2021/10/22	2	30.55	1	30.60	30.40	1	7,048	0.01%
2021/10/21	2	30.50	2	30.90	30.45	0	7,083	0.00%
2021/10/20	0	0.00	6	30.87	30.85	-6	6,955	-0.09%
2021/10/19	1	30.45	4	30.57	30.15	-3	6,885	-0.04%
2021/10/18	7	30.61	11	30.85	30.00	-4	6,848	-0.06%
2021/10/15	3	30.27	2	30.45	30.30	1	6,962	0.01%
2021/10/14	7	30.53	4	30.61	29.90	3	7,036	0.04%
2021/10/13	4	30.06	15	30.18	30.40	-11	7,032	-0.16%
2021/10/12	15	30.17	18	30.24	29.90	-3	7,006	-0.04%
2021/10/08	0	0.00	10	29.36	29.65	-10	6,844	-0.15%
2021/10/07	9	28.96	4	29.00	29.00	5	6,811	0.07%
2021/10/06	4	28.75	20	28.78	28.75	-16	6,902	-0.23%
2021/10/05	1	27.95	1	27.95	28.20	0	7,103	0.00%
2021/10/04	5	27.91	0	0.00	27.85	5	7,330	0.07%
2021/10/01	20	28.26	20	28.28	28.35	0	7,387	0.00%
2021/09/30	1	28.70	7	28.75	28.65	-6	7,487	-0.08%
2021/09/29	0	0.00	1	28.70	28.75	-1	7,755	-0.01%
2021/09/28	0	0.00	3	29.12	29.10	-3	7,794	-0.04%
2021/09/27	0	0.00	16	29.13	29.05	-16	7,826	-0.20%
2021/09/24	0	28.70	0	0.00	28.70	0	7,923	0.00%
2021/09/23	13	28.62	5	28.60	28.55	8	8,004	0.10%
2021/09/17	6	28.52	3	28.50	28.75	3	7,988	0.04%
2021/09/16	6	28.75	2	28.73	28.75	4	8,021	0.05%
2021/09/15	3	28.75	3	28.95	29.25	0	8,042	0.00%
2021/09/14	12	28.54	0	0.00	28.40	12	7,913	0.15%
2021/09/13	3	28.45	0	28.70	28.50	3	7,927	0.04%
2021/09/10	2.1	28.80	7	28.87	28.80	-5	7,954	-0.06%
2021/09/09	10	27.71	4	27.80	27.80	6	7,923	0.08%
2021/09/08	19	28.01	0	0.00	27.80	19	7,947	0.24%
2021/09/07	13	28.39	0	0.00	28.40	13	7,956	0.16%
2021/09/06	9.1	28.84	0	0.00	28.70	9.1	7,949	0.11%
2021/09/03	0	0.00	1	29.35	29.35	-1	7,868	-0.01%
2021/09/02	9	29.48	1	29.35	29.35	8	7,897	0.10%
2021/09/01	2	29.70	1	29.70	29.75	1	7,887	0.01%
2021/08/31	3	29.37	1	29.40	29.75	2	7,891	0.03%
2021/08/30	1	30.00	0	0.00	29.80	1	8,070	0.01%
2021/08/27	3	29.85	4	30.05	29.85	-1	8,065	-0.01%
2021/08/26	0	0.00	30	29.15	29.35	-30	8,071	-0.37%
2021/08/24	10	29.05	0	0.00	29.05	10	8,198	0.12%
2021/08/23	0	0.00	1	29.30	29.30	-1	8,299	-0.01%
2021/08/20	1	28.90	1	29.30	28.80	0	8,314	0.00%
2021/08/19	0	0.00	3	28.55	28.60	-3	8,321	-0.04%
2021/08/18	17	28.57	0	0.00	29.25	17	8,350	0.20%
2021/08/17	5	29.05	5	28.85	28.85	0	8,385	0.00%
2021/08/16	16	29.63	6	30.14	29.60	10	8,321	0.12%
2021/08/13	34	31.09	13	30.83	30.75	21	8,186	0.26%
2021/08/12	13	30.73	18	30.76	31.15	-5	7,875	-0.06%
2021/08/11	2	29.55	0	0.00	29.40	2	7,649	0.03%
2021/08/10	5	30.00	3	30.08	29.80	2	7,798	0.03%
2021/08/09	1	30.00	6	30.05	29.95	-5	8,100	-0.06%
2021/08/06	0	0.00	3	30.28	30.25	-3	8,315	-0.04%
2021/08/05	6	30.14	0	0.00	30.15	6	8,602	0.07%
2021/08/04	5	29.80	3	29.85	30.30	2	9,085	0.02%
2021/08/03	3	29.75	0.4	29.70	29.70	2.6	9,318	0.03%
2021/08/02	10	29.85	1	29.70	29.90	9	9,419	0.10%
2021/07/30	3	29.57	0	0.00	29.50	3	9,546	0.03%
2021/07/29	13.1	29.65	7	29.54	29.75	6.1	9,713	0.06%
2021/07/28	4	28.81	1	29.20	29.30	3	9,813	0.03%
2021/07/27	9	29.89	0	0.00	29.75	9	10,083	0.09%
2021/07/26	0	0.00	5	29.61	29.75	-5	10,347	-0.05%
2021/07/23	1	29.20	9	29.37	29.30	-8	10,519	-0.08%
2021/07/22	13	29.31	5	29.38	29.25	8	10,649	0.08%
2021/07/21	17	30.52	17	30.44	30.35	0	10,715	0.00%
2021/07/20	18	31.05	9.1	31.06	31.00	8.9	10,631	0.08%
2021/07/19	12	31.63	11	31.51	31.50	1	10,664	0.01%
2021/07/16	14	32.00	0	0.00	31.95	14	11,097	0.13%
2021/07/15	2	31.90	14	31.99	32.10	-12	11,510	-0.10%
2021/07/14	1	32.15	1	32.20	31.90	0	11,850	0.00%
2021/07/13	2	32.43	8	32.43	32.15	-6	12,121	-0.05%
2021/07/12	19	32.44	2	33.00	32.05	17	12,257	0.14%
2021/07/09	13	32.32	20.2	32.18	32.45	-7.2	12,282	-0.06%
2021/07/08	6	31.83	16	31.79	31.65	-10	12,636	-0.08%
2021/07/07	15	31.45	3	31.47	31.30	12	12,999	0.09%
2021/07/06	11	31.93	9	32.39	31.95	2	13,254	0.02%
2021/07/05	11	31.20	1	31.15	31.15	10	13,198	0.08%
2021/07/02	1	30.60	2	30.65	30.60	-1	13,335	-0.01%
2021/07/01	12	30.67	104	30.94	30.55	-92	13,533	-0.68%	大賣/
2021/06/30	11	30.70	6	30.77	30.80	5	13,636	0.04%
2021/06/29	5	30.65	12	30.68	30.60	-7	13,985	-0.05%
2021/06/28	16	30.53	8	30.59	30.60	8	14,395	0.06%
2021/06/25	36	30.82	0	0.00	30.50	36	14,954	0.24%
2021/06/24	103	30.55	2	30.70	30.75	101	15,883	0.64%	大買/鉅額交易
2021/06/23	3	30.17	2	30.30	30.25	1	16,208	0.01%
2021/06/22	9	29.98	1	30.05	29.90	8	16,617	0.05%
2021/06/21	0	29.91	1	30.15	29.75	-1	16,771	-0.01%
2021/06/18	15	30.42	1	30.25	30.10	14	17,023	0.08%
2021/06/17	0.1	30.07	1.1	30.20	30.10	-1.1	17,183	-0.01%
2021/06/16	5	29.91	1	30.05	29.55	4	17,257	0.02%
2021/06/15	4	30.18	3.2	30.23	30.30	0.8	17,309	0.00%
2021/06/11	0	30.12	51.1	30.27	30.05	-51.1	17,378	-0.29%
2021/06/10	10	30.05	53	30.23	30.10	-43	17,515	-0.25%
2021/06/09	5	30.05	10.5	30.29	29.90	-5.5	17,581	-0.03%
2021/06/08	3	30.13	10	30.10	30.20	-7	17,668	-0.04%
2021/06/07	108	30.00	3	29.55	29.95	105	17,826	0.59%	大買/鉅額交易
2021/06/04	6.1	30.98	4	31.05	31.00	2.1	17,771	0.01%
2021/06/03	0	0.00	2	30.68	31.00	-2	17,894	-0.01%
2021/06/02	5	30.49	0	0.00	30.50	5	18,106	0.03%
2021/06/01	7	31.01	5	31.01	31.05	2	18,227	0.01%
2021/05/31	6	30.71	33.1	30.78	30.70	-27.1	18,334	-0.15%
2021/05/28	1	30.15	1	30.10	30.15	0	18,468	0.00%
2021/05/27	4	29.84	0	0.00	29.75	4	19,507	0.02%
2021/05/26	3	30.08	0	0.00	30.15	3	19,901	0.02%
2021/05/25	0	0.00	6	30.03	30.00	-6	20,179	-0.03%
2021/05/24	4	29.13	0	0.00	29.25	4	20,225	0.02%
2021/05/21	4.1	28.93	1	29.10	28.90	3.1	20,231	0.02%
2021/05/20	2.3	28.76	11.1	28.82	28.55	-8.8	20,304	-0.04%
2021/05/19	3	28.93	0	0.00	29.10	3	20,264	0.01%
2021/05/18	1.2	28.28	2	27.80	29.00	-0.8	20,194	0.00%
2021/05/17	4.2	26.64	15	27.10	26.40	-10.9	20,191	-0.05%
2021/05/14	4	29.38	0	0.00	29.00	4	20,192	0.02%
2021/05/13	4	29.14	3	29.07	29.45	1	20,296	0.00%
2021/05/12	13	30.23	21	29.90	29.75	-8	20,617	-0.04%
2021/05/11	10	32.18	7	31.35	31.60	3	20,316	0.01%
2021/05/10	6	34.20	3	34.25	34.25	3	20,280	0.01%
2021/05/07	6	33.99	3	33.52	34.65	3	20,649	0.01%
2021/05/06	16	32.53	5	32.93	32.95	11	20,804	0.05%
2021/05/05	4.2	32.89	1	33.40	32.80	3.2	21,078	0.02%
2021/05/04	2	32.95	29	32.70	32.95	-27	21,597	-0.13%
2021/05/03	8	35.32	13	34.70	34.45	-5	21,508	-0.02%
2021/04/29	61	36.72	15	36.57	36.40	46	21,402	0.21%
2021/04/28	7	36.11	5	36.20	36.10	2	21,304	0.01%
2021/04/27	8	35.78	2	35.98	35.85	6	21,562	0.03%
2021/04/26	6.4	36.09	4.5	36.01	36.20	1.9	21,556	0.01%
2021/04/23	9.6	36.08	78	35.69	35.95	-68.4	21,587	-0.32%
2021/04/22	34.1	37.56	36.2	37.60	35.95	-2.1	21,581	-0.01%
2021/04/21	60	37.84	18.2	38.03	38.05	41.8	21,139	0.20%
2021/04/20	11	36.64	28	36.45	36.85	-17	20,848	-0.08%
2021/04/19	16	35.63	9	35.28	35.55	7	20,669	0.03%
2021/04/16	3.1	34.12	9.6	33.66	34.40	-6.6	20,450	-0.03%
2021/04/15	6	33.59	21	33.32	33.55	-15	20,507	-0.07%
2021/04/14	13	33.44	17	32.97	33.25	-4	20,490	-0.02%
2021/04/13	21.1	35.23	9.1	35.63	34.85	12	20,289	0.06%
2021/04/12	44.2	35.18	20	35.67	35.55	24.2	20,074	0.12%
2021/04/09	5.1	34.60	56.1	34.23	34.20	-51	20,143	-0.25%
2021/04/08	8.1	34.30	1	34.30	34.40	7.1	20,148	0.04%
2021/04/07	3	34.20	4	34.23	34.40	-1	20,061	0.00%
2021/04/06	2	33.28	1	33.40	33.50	1	20,166	0.00%
2021/04/01	8.1	33.47	32	33.78	33.45	-23.9	20,616	-0.12%
2021/03/31	6	34.09	32.1	34.13	34.25	-26	20,691	-0.13%
2021/03/30	28.2	33.14	16.5	33.36	33.70	11.7	20,291	0.06%
2021/03/29	185.6	32.54	118.9	32.57	32.85	66.7	19,854	0.34%	大買/大賣/
2021/03/26	2	31.00	0	0.00	30.75	2	19,058	0.01%
2021/03/25	3	31.02	14	31.01	31.10	-11	19,119	-0.06%
2021/03/24	14	30.20	29	30.17	30.25	-15	20,082	-0.07%
2021/03/23	18	30.50	29	30.78	30.80	-11	20,283	-0.05%
2021/03/22	7.1	30.20	5	30.13	30.60	2.1	20,104	0.01%
2021/03/19	9	29.71	2	29.55	29.65	7	20,035	0.03%
2021/03/18	6	29.55	40	29.35	29.70	-34	20,072	-0.17%
2021/03/17	13	29.12	65	29.10	29.15	-52	20,141	-0.26%
2021/03/16	7	29.11	1	29.10	29.25	6	20,266	0.03%
2021/03/15	26	29.30	0	0.00	29.30	26	20,348	0.13%
2021/03/12	7	29.69	1	29.90	29.60	6	20,569	0.03%
2021/03/11	1	29.65	4	29.61	29.70	-3	21,248	-0.01%
2021/03/10	1	29.25	1.1	29.40	29.65	-0.1	22,156	0.00%
2021/03/09	3	29.05	0	0.00	29.10	3	22,273	0.01%
2021/03/08	16.1	28.96	15	28.87	28.70	1.1	22,364	0.00%
2021/03/05	2	29.50	0	0.00	29.45	2	22,239	0.01%
2021/03/04	2	30.45	0	0.00	29.85	2	22,448	0.01%
2021/03/03	27	29.68	15	29.88	30.20	12	22,374	0.05%
2021/03/02	356	31.93	363	31.82	29.60	-7	22,208	-0.03%	大買/大賣/
2021/02/26	87	30.24	79	30.35	30.55	8	21,313	0.04%
2021/02/25	30	29.73	14	29.98	30.20	16	21,061	0.08%
2021/02/24	9	29.55	6	29.58	29.25	3	20,892	0.01%
2021/02/23	3	29.22	0	0.00	29.25	3	20,855	0.01%
2021/02/22	13	29.03	7	29.19	29.30	6	21,031	0.03%
2021/02/19	17.1	28.16	3	28.42	28.45	14.1	21,000	0.07%
2021/02/18	4	28.25	3	28.30	28.35	1	21,202	0.00%
2021/02/17	25.1	28.26	6	28.30	28.20	19.1	21,471	0.09%
2021/02/05	18.1	28.52	2	28.35	28.35	16.1	21,551	0.07%
2021/02/04	30	29.36	12	29.21	29.35	18	21,889	0.08%
2021/02/03	216	29.74	241.2	29.85	29.70	-25.2	21,666	-0.12%	大買/大賣/
2021/02/02	0.2	28.50	4	28.54	28.45	-3.9	21,157	-0.02%
2021/02/01	4.5	28.15	2	28.23	28.25	2.5	20,955	0.01%
2021/01/29	88	29.81	72	29.90	28.65	16	20,698	0.08%
2021/01/28	8.5	29.14	10.1	29.34	29.20	-1.6	20,230	-0.01%
2021/01/27	55	29.03	73	29.33	29.30	-18	19,928	-0.09%
2021/01/26	37	28.76	55	28.96	29.00	-18	19,458	-0.09%
2021/01/25	41	27.57	21	27.89	27.95	20	18,812	0.11%
2021/01/22	69	26.76	6.1	26.78	27.30	62.9	18,572	0.34%
2021/01/21	47	26.53	68	26.44	26.55	-21	18,374	-0.11%
2021/01/20	17	26.33	35.1	26.05	26.05	-18.1	18,264	-0.10%
2021/01/19	19	27.71	8	27.76	27.25	11	17,872	0.06%
2021/01/18	15	27.16	20	27.34	27.65	-5	17,741	-0.03%
2021/01/15	30	28.20	137	27.62	27.70	-107	17,549	-0.61%	大賣/鉅額交易
2021/01/14	15	28.16	0	0.00	28.25	15	17,397	0.09%
2021/01/13	1	27.90	1	28.20	27.95	0	17,307	0.00%
2021/01/12	8	27.91	5	28.00	27.70	3	17,157	0.02%
2021/01/11	1.5	28.10	18.1	28.44	28.60	-16.6	16,925	-0.10%
2021/01/08	19	28.11	25	28.11	28.00	-6	16,791	-0.04%
2021/01/07	22	29.33	9	29.07	28.75	13	16,496	0.08%
2021/01/06	31.1	29.70	6.1	29.26	28.85	25	16,243	0.15%
2021/01/05	11.3	29.27	28	29.05	29.20	-16.7	15,862	-0.11%
2021/01/04	19	29.60	20	29.62	29.30	-1	15,667	-0.01%
2020/12/31	7	28.78	5	28.82	28.95	2	15,254	0.01%
2020/12/30	3.3	28.44	0	0.00	28.50	3.3	14,998	0.02%
2020/12/29	41	28.50	9	28.51	28.50	32	14,895	0.21%
2020/12/28	32	28.94	55	28.93	29.05	-23	14,549	-0.16%
2020/12/25	17	27.64	15	27.59	27.85	2	13,866	0.01%
2020/12/24	10	26.63	13	26.65	26.55	-3	13,378	-0.02%
2020/12/23	4.2	26.56	2	26.50	26.50	2.2	13,382	0.02%
2020/12/22	14.5	26.58	17	26.89	26.35	-2.6	13,307	-0.02%
2020/12/21	109.2	26.91	30	26.68	26.90	79.2	13,149	0.60%	大買/
2020/12/18	439	28.60	687	28.33	27.25	-248	12,771	-1.94%	大買/大賣/鉅額交易
2020/12/17	268	27.23	107	27.41	27.45	161	11,400	1.41%	大買/大賣/鉅額交易
2020/12/16	1	26.60	10	26.70	26.60	-9	11,046	-0.08%
2020/12/15	6	26.52	4	26.48	26.35	2	10,945	0.02%
2020/12/14	5	26.37	16	26.52	26.45	-11	10,820	-0.10%
2020/12/11	42	26.03	36	25.90	26.00	6	10,828	0.06%
2020/12/10	8	26.23	5	26.29	26.05	3	10,675	0.03%
2020/12/09	5	26.30	5	26.39	26.65	0	10,476	0.00%
2020/12/08	8	25.68	14.3	25.92	26.05	-6.3	10,338	-0.06%
2020/12/07	86	26.19	42.1	26.37	25.95	43.9	10,089	0.44%
2020/12/04	28	25.93	56.9	26.33	26.75	-28.9	9,398	-0.31%
2020/12/03	43.5	24.62	2.8	24.61	24.85	40.7	8,515	0.48%
2020/12/02	4.5	23.93	11	24.19	24.30	-6.5	8,753	-0.07%
2020/12/01	18	23.75	9	23.58	23.85	9	9,240	0.10%
2020/11/30	39	23.88	25.1	23.69	23.50	13.9	9,303	0.15%
2020/11/27	6	22.92	7	22.95	22.95	-1	8,903	-0.01%
2020/11/26	1	22.80	0	0.00	22.80	1	8,808	0.01%
2020/11/25	8	22.88	13	22.84	22.75	-5	8,779	-0.06%
2020/11/24	14	22.58	0	0.00	22.65	14	8,602	0.16%
2020/11/23	7	22.21	5	22.46	22.60	2	8,485	0.02%
2020/11/20	1	21.85	6	21.95	21.90	-5	8,305	-0.06%
2020/11/19	1	22.15	9.9	21.92	21.50	-8.9	8,265	-0.11%
2020/11/18	2	21.53	12	21.58	21.70	-10	8,107	-0.12%
2020/11/17	1	21.35	64.2	21.38	21.50	-63.2	8,033	-0.79%
2020/11/16	10	21.23	8	21.33	21.35	2	7,940	0.03%
2020/11/13	0	0.00	3	20.58	20.70	-3	7,761	-0.04%
2020/11/12	48.2	20.64	35	20.63	20.50	13.2	7,722	0.17%
2020/11/11	1	19.65	4	19.70	19.80	-3	7,174	-0.04%
2020/11/10	4	19.41	52	19.40	19.35	-48	7,118	-0.67%
2020/11/09	0	0.00	3	19.23	19.25	-3	7,011	-0.04%
2020/11/06	2	19.05	0	0.00	19.05	2	6,996	0.03%
2020/11/05	5	19.13	2	19.30	19.15	3	7,029	0.04%
2020/10/30	3	18.93	4	18.93	18.70	-1	7,252	-0.01%
2020/10/29	3	19.00	0	0.00	19.05	3	7,266	0.04%
2020/10/28	0	0.00	1	19.20	19.20	-1	7,306	-0.01%
2020/10/27	1	19.35	2	19.35	19.40	-1	7,327	-0.01%
2020/10/22	3	19.05	1	19.05	19.25	2	7,311	0.03%
2020/10/21	6	19.10	0	0.00	19.10	6	7,377	0.08%
2020/10/19	0	0.00	3	18.95	19.00	-3	7,483	-0.04%
2020/10/16	0	0.00	0.1	18.90	18.85	-0.1	7,583	0.00%
2020/10/15	0	0.00	4	19.00	19.00	-4	7,653	-0.05%
2020/10/14	2	18.80	1	18.85	18.80	1	7,667	0.01%
2020/10/08	10	19.30	11	19.16	19.20	-1	7,606	-0.01%
2020/10/07	0	0.00	5	18.75	18.95	-5	7,539	-0.07%
2020/09/30	5	18.50	0	0.00	18.50	5	7,606	0.07%
2020/09/29	0	0.00	1	18.30	18.30	-1	7,637	-0.01%
2020/09/28	2	18.30	4	18.43	18.45	-2	7,706	-0.03%
2020/09/25	3	17.98	2	18.30	18.10	1	7,742	0.01%
2020/09/24	5	18.37	0	0.00	18.35	5	7,678	0.07%
2020/09/23	0	0.00	2	18.83	18.90	-2	7,626	-0.03%
2020/09/22	6	19.23	6	19.33	19.25	0	7,574	0.00%
2020/09/21	4	19.63	0	0.00	19.55	4	7,563	0.05%
2020/09/18	0	0.00	2	19.68	19.60	-2	7,548	-0.03%
2020/09/17	1	19.70	1	19.70	19.75	0	7,595	0.00%
2020/09/16	1	20.00	15	19.66	20.00	-14	7,555	-0.19%
2020/09/15	1	19.40	0	0.00	19.40	1	7,400	0.01%
2020/09/14	1	19.50	0	0.00	19.55	1	7,369	0.01%
2020/09/11	3	19.55	1	19.30	19.30	2	7,345	0.03%
2020/09/10	7	19.76	9	19.56	19.50	-2	7,280	-0.03%
2020/09/09	1	19.70	9	19.71	19.80	-8	7,207	-0.11%
2020/09/07	13	20.52	33.1	20.64	20.20	-20.1	6,994	-0.29%
2020/09/04	75.2	19.87	32	19.82	20.00	43.2	6,565	0.66%
2020/09/03	6	18.89	14	19.05	19.30	-8	5,979	-0.13%
2020/09/01	0	0.00	2	18.60	18.65	-2	5,857	-0.03%
2020/08/31	9	18.77	4	18.65	18.60	5	5,893	0.08%
2020/08/28	0	0.00	4	18.66	18.70	-4	5,904	-0.07%
2020/08/27	5	18.76	6	18.96	18.70	-1	6,005	-0.02%
2020/08/26	0	0.00	3	19.00	19.10	-3	5,930	-0.05%
2020/08/25	2	19.43	0	0.00	18.95	2	5,909	0.03%
2020/08/24	1	19.10	2	19.28	19.15	-1	5,801	-0.02%
2020/08/21	0	0.00	13	18.63	18.75	-13	5,710	-0.23%
2020/08/20	10	18.43	3.2	18.69	18.20	6.8	5,652	0.12%
2020/08/19	3	19.08	5	19.18	19.30	-2	5,462	-0.04%
2020/08/18	14	18.78	141	18.77	18.75	-127	5,268	-2.41%	大賣/鉅額交易
2020/08/17	0	0.00	4	18.68	18.70	-4	5,065	-0.08%
2020/08/14	0	0.00	3	18.25	18.15	-3	4,977	-0.06%
2020/08/13	2	18.08	20	18.00	18.00	-18	5,006	-0.36%
2020/08/12	0	0.00	9	17.99	18.00	-9	5,027	-0.18%
2020/08/11	25	18.11	3	18.20	18.05	22	5,041	0.44%
2020/08/10	3	18.27	14	18.17	18.25	-11	5,027	-0.22%
2020/08/07	5	17.67	2	17.68	17.60	3	4,942	0.06%
2020/08/06	13	17.71	10	17.76	17.80	3	4,965	0.06%
2020/08/05	3	17.55	2	17.60	17.65	1	4,973	0.02%
2020/08/04	3	17.22	19	17.38	17.40	-16	4,988	-0.32%
2020/08/03	1	16.85	2	16.75	16.95	-1	5,173	-0.02%
2020/07/31	5.1	16.85	1	16.90	16.75	4.1	5,220	0.08%
2020/07/30	5.1	16.84	0	0.00	16.90	5.1	5,293	0.10%
2020/07/29	5	16.85	0	0.00	16.75	5	5,491	0.09%
2020/07/27	4	17.13	0	0.00	16.75	4	5,688	0.07%
2020/07/24	8	17.43	2	17.40	17.25	6	5,665	0.11%
2020/07/23	32	17.79	1	17.85	17.75	31	5,690	0.54%
2020/07/22	46	18.49	2	18.50	18.55	44	5,680	0.77%
2020/07/21	22	18.47	0	0.00	18.35	22	5,608	0.39%
2020/07/20	70	18.33	0	0.00	18.45	70	5,598	1.25%
2020/07/17	20	18.40	1	18.40	18.30	19	5,601	0.34%
2020/07/16	0	0.00	0.2	18.30	18.35	-0.2	5,670	0.00%
2020/07/14	3	18.40	0	0.00	18.30	3	5,791	0.05%
2020/07/13	1	18.40	0	0.00	18.50	1	5,858	0.02%
2020/07/10	4	18.39	0	0.00	18.25	4	5,942	0.07%
2020/07/09	14	18.66	5	18.75	18.60	9	5,945	0.15%
2020/07/08	8	18.63	2	18.60	18.75	6	5,935	0.10%
2020/07/07	10	18.60	18	18.62	18.60	-8	5,920	-0.14%
2020/07/06	8	18.40	9	18.33	18.55	-1	5,935	-0.02%
2020/07/03	1	18.00	1	18.00	18.00	0	5,996	0.00%
2020/07/02	0	0.00	15	18.02	17.95	-15	6,069	-0.25%
2020/07/01	1	17.80	0	0.00	17.80	1	6,100	0.02%
2020/06/30	9	17.70	0	0.00	17.65	9	6,247	0.14%
2020/06/29	1	17.65	0	0.00	17.65	1	6,280	0.02%
2020/06/24	2	17.80	0	0.00	17.90	2	6,292	0.03%
2020/06/23	1	17.65	1	17.75	17.65	0	6,292	0.00%
2020/06/22	0	0.00	2	17.55	17.60	-2	6,337	-0.03%
2020/06/19	0	0.00	21	17.43	17.40	-21	6,371	-0.33%
2020/06/18	2	17.40	1	17.35	17.35	1	6,368	0.02%
2020/06/17	5	17.48	0	0.00	17.45	5	6,375	0.08%
2020/06/16	1	17.45	12	17.48	17.50	-11	6,477	-0.17%
2020/06/15	6	17.30	3.2	17.39	17.20	2.8	6,663	0.04%
2020/06/12	3	17.15	4	17.14	17.35	-1	6,710	-0.01%
2020/06/11	8	17.71	13	17.72	17.40	-5	6,715	-0.07%
2020/06/10	29	18.22	4	18.16	18.05	25	6,679	0.37%
2020/06/09	30.2	17.70	7	17.75	17.70	23.2	6,669	0.35%
2020/06/08	4	17.64	5	17.60	17.75	-1	6,723	-0.01%
2020/06/05	1	17.35	0	0.00	17.35	1	6,654	0.02%
2020/06/04	3	17.30	2	17.15	17.30	1	6,701	0.01%
2020/06/03	2	17.13	22	17.11	17.20	-20	6,726	-0.30%
2020/06/02	1	16.85	31	16.85	16.85	-30	6,604	-0.45%
2020/06/01	1	16.70	18	16.67	16.70	-17	6,593	-0.26%
2020/05/29	11	16.70	2	16.68	16.60	9	6,587	0.14%
2020/05/28	3	16.65	16	16.65	16.65	-13	6,605	-0.20%
2020/05/27	1	16.65	1	16.65	16.55	0	6,642	0.00%
2020/05/26	0	0.00	7	16.64	16.60	-7	6,729	-0.10%
2020/05/22	0	0.00	1	16.60	16.50	-1	6,793	-0.01%
2020/05/21	16	16.89	0	0.00	16.85	16	6,809	0.23%
2020/05/20	3	16.70	12	16.70	16.80	-9	6,766	-0.13%
2020/05/14	11	16.22	6	16.20	16.20	5	6,621	0.08%
2020/05/13	1	16.50	1	16.70	16.70	0	6,553	0.00%
2020/05/12	0	0.00	1	16.70	16.70	-1	6,518	-0.02%
2020/05/11	1	16.75	1	16.70	16.65	0	6,488	0.00%
2020/05/08	9	16.68	66	16.82	16.60	-57	6,413	-0.89%
2020/05/07	6	17.05	30	17.05	17.05	-24	6,207	-0.39%
2020/05/06	5	16.65	1	16.80	16.80	4	6,148	0.07%
2020/05/05	4	16.83	5	17.01	17.15	-1	6,083	-0.02%
2020/05/04	6	16.70	0	0.00	16.65	6	5,930	0.10%
2020/04/30	1	17.00	1	17.10	16.95	0	5,868	0.00%
2020/04/29	0	0.00	2	16.55	16.65	-2	5,794	-0.03%
2020/04/28	0	0.00	20	16.40	16.50	-20	5,825	-0.34%
2020/04/27	0	0.00	20	16.03	16.30	-20	5,954	-0.34%
2020/04/24	52	15.95	0	0.00	15.85	52	5,913	0.88%
2020/04/23	93	15.87	0	0.00	16.05	93	5,906	1.57%
2020/04/22	1	15.70	0	0.00	15.65	1	5,840	0.02%
2020/04/21	34	15.98	0	0.00	15.70	34	5,827	0.58%
2020/04/20	5	16.25	5	16.30	16.30	0	5,794	0.00%
2020/04/17	15	16.58	2	16.65	16.35	13	5,771	0.23%
2020/04/16	8	16.44	0	0.00	16.50	8	5,703	0.14%
2020/04/15	22	16.67	60	16.74	16.75	-38	5,658	-0.67%
2020/04/14	10	16.45	16	16.40	16.50	-6	5,599	-0.11%
2020/04/10	0	0.00	6	16.15	16.20	-6	5,589	-0.11%
2020/04/09	0	0.00	5	16.20	16.10	-5	5,586	-0.09%
2020/04/08	35	15.73	24	16.02	16.10	11	5,506	0.20%
2020/04/07	2	15.50	0	0.00	15.45	2	5,353	0.04%
2020/04/06	5	15.35	1	15.55	15.40	4	5,288	0.08%
2020/04/01	16	15.53	0	0.00	15.45	16	5,270	0.30%
2020/03/30	7	14.81	5	15.15	15.10	2	5,263	0.04%
2020/03/27	10	15.20	2	15.25	15.10	8	5,654	0.14%
2020/03/26	1	14.90	0	0.00	14.85	1	5,954	0.02%
2020/03/25	8	15.01	10	15.01	14.90	-2	6,268	-0.03%
2020/03/24	1	14.35	12	14.48	14.35	-11	6,298	-0.17%
2020/03/23	9	13.63	6	13.87	13.85	3	6,358	0.05%
2020/03/20	5	14.05	5	14.17	14.25	0	6,392	0.00%
2020/03/19	27	13.71	60	13.88	13.50	-33	6,331	-0.52%
2020/03/18	4	15.40	0	0.00	14.95	4	6,188	0.06%
2020/03/17	23	15.35	11	15.45	15.30	12	6,267	0.19%
2020/03/16	44	16.13	0	0.00	15.85	44	6,256	0.70%
2020/03/13	16	15.70	41	15.93	16.00	-25	6,253	-0.40%
2020/03/12	1	17.20	15	17.60	17.10	-14	6,174	-0.23%
2020/03/11	26	18.32	0	0.00	18.05	26	6,082	0.43%
2020/03/10	10	18.00	2	18.03	18.15	8	6,105	0.13%
2020/03/09	11	18.15	0	0.00	18.15	11	6,020	0.18%
2020/03/06	0	0.00	15	18.85	18.80	-15	5,927	-0.25%
2020/03/04	1	18.90	20	18.80	18.90	-19	6,001	-0.32%
2020/03/03	0	0.00	10	18.95	18.85	-10	6,021	-0.17%
2020/03/02	3	18.40	31	18.33	18.40	-28	6,040	-0.46%
2020/02/27	1	18.85	0	0.00	18.75	1	6,019	0.02%
2020/02/26	2	19.25	35	19.24	19.25	-33	5,927	-0.56%
2020/02/25	17	19.33	0	0.00	19.35	17	5,904	0.29%
2020/02/24	27	19.58	0	0.00	19.55	27	5,909	0.46%
2020/02/20	2	19.95	21	20.00	19.90	-19	5,884	-0.32%
2020/02/19	37	19.86	0	0.00	19.85	37	5,881	0.63%
2020/02/18	1	19.90	2	19.85	19.85	-1	5,903	-0.02%
2020/02/17	52	19.98	2	20.10	19.95	50	5,946	0.84%
2020/02/13	0	0.00	4	20.20	20.10	-4	6,042	-0.07%
2020/02/12	6	20.04	2	20.05	20.10	4	6,196	0.06%
2020/02/11	0	0.00	31	20.05	19.95	-31	6,277	-0.49%
2020/02/10	5	19.95	2	20.03	20.00	3	6,305	0.05%
2020/02/06	0	0.00	2	20.20	20.20	-2	6,417	-0.03%
2020/02/04	3	19.90	0	0.00	20.05	3	6,526	0.05%
2020/02/03	2	19.63	1	19.75	19.80	1	6,589	0.02%
2020/01/31	57	20.01	0	0.00	20.20	57	6,832	0.83%
2020/01/30	8	19.88	1	20.00	19.75	7	6,841	0.10%
2020/01/17	0	0.00	2	21.50	21.50	-2	6,722	-0.03%
2020/01/16	0	0.00	2	21.35	21.30	-2	6,768	-0.03%
2020/01/15	0	0.00	5	21.25	21.25	-5	6,894	-0.07%
2020/01/14	2	21.45	31	21.35	21.45	-29	7,103	-0.41%
2020/01/13	0	0.00	10	21.15	21.15	-10	7,151	-0.14%
2020/01/10	1	21.10	68	21.11	21.05	-67	7,310	-0.92%
2020/01/08	20	20.70	0	0.00	20.60	20	7,389	0.27%
2020/01/07	10	21.00	2	21.00	20.85	8	7,445	0.11%
2020/01/06	1	21.10	0	0.00	20.90	1	7,478	0.01%
2020/01/03	30	21.20	1	21.20	21.15	29	7,519	0.39%
2020/01/02	0	0.00	2	21.30	21.30	-2	7,574	-0.03%
2019/12/31	0	0.00	1	21.25	21.30	-1	7,672	-0.01%
2019/12/30	2	21.25	80	21.25	21.20	-78	7,839	-0.99%
2019/12/27	0	0.00	1	21.40	21.35	-1	7,843	-0.01%
2019/12/26	4	21.53	0	0.00	21.40	4	7,958	0.05%
2019/12/25	32	21.60	12	21.66	21.65	20	8,196	0.24%
2019/12/24	10	21.33	0	0.00	21.45	10	8,159	0.12%
2019/12/23	98	21.24	0	0.00	20.85	98	8,026	1.22%
2019/12/20	40	21.30	2	21.12	20.80	38	7,671	0.50%
2019/12/19	4	20.95	0	0.00	20.80	4	7,354	0.05%
2019/12/18	4	21.00	40	21.00	21.00	-36	7,373	-0.49%
2019/12/17	0	0.00	2	21.20	21.10	-2	7,370	-0.03%
2019/12/13	2	21.05	0	0.00	21.10	2	7,297	0.03%
2019/12/12	24	21.15	2	21.35	21.10	22	7,341	0.30%
2019/12/11	0	0.00	174	21.35	21.20	-174	7,241	-2.40%	大賣/鉅額交易
2019/12/10	6	21.36	0	0.00	21.40	6	7,221	0.08%
2019/12/06	35	21.82	0	0.00	21.70	35	7,219	0.48%
2019/12/02	2	22.00	17	21.75	21.65	-15	8,280	-0.18%
2019/11/28	3	22.20	0	0.00	22.30	3	8,469	0.04%
2019/11/27	0	0.00	1	22.30	22.30	-1	8,679	-0.01%
2019/11/26	1	22.15	0	0.00	22.00	1	8,680	0.01%
2019/11/25	0	0.00	11	22.22	22.15	-11	8,632	-0.13%
2019/11/22	1	22.30	5	22.25	22.25	-4	8,612	-0.05%
2019/11/19	0	0.00	2	22.30	22.35	-2	8,592	-0.02%
2019/11/18	0	0.00	1	22.45	22.50	-1	8,578	-0.01%
2019/11/12	2	22.55	7	22.41	22.80	-5	8,517	-0.06%
2019/11/08	0	0.00	11	22.69	22.65	-11	8,352	-0.13%
2019/11/06	6	23.18	0	0.00	23.00	6	8,306	0.07%
2019/11/05	4	23.05	0	0.00	22.85	4	8,183	0.05%
2019/11/04	0	0.00	1	23.00	23.05	-1	8,160	-0.01%
2019/11/01	6	22.90	0	0.00	22.90	6	8,104	0.07%
2019/10/31	2	22.70	0	0.00	22.85	2	8,034	0.02%
2019/10/30	11	22.96	2	22.98	22.80	9	7,919	0.11%
2019/10/28	0	0.00	2	22.40	22.50	-2	7,559	-0.03%
2019/10/25	0	0.00	2	22.58	22.40	-2	7,571	-0.03%
2019/10/24	1	22.70	7	22.81	22.65	-6	7,488	-0.08%
2019/10/23	2	22.85	2	22.75	22.75	0	7,436	0.00%
2019/10/22	1	22.60	4	22.68	22.60	-3	7,373	-0.04%
2019/10/21	1	22.15	2	22.33	22.35	-1	7,249	-0.01%
2019/10/18	2	21.88	2	22.05	22.05	0	7,227	0.00%
2019/10/17	1	21.75	0	0.00	21.75	1	7,060	0.01%
2019/10/16	0	0.00	1	21.75	21.75	-1	7,084	-0.01%
2019/10/15	0	0.00	3	21.87	21.75	-3	7,075	-0.04%
2019/10/14	10	22.20	0	0.00	22.15	10	7,100	0.14%
2019/10/09	0	0.00	3	22.00	22.05	-3	7,029	-0.04%
2019/10/07	9	22.22	2	22.28	22.15	7	6,970	0.10%
2019/10/04	3	22.13	10	22.11	22.10	-7	6,860	-0.10%
2019/10/03	3	21.63	0	0.00	21.75	3	6,664	0.05%
2019/10/02	3	21.85	4	21.94	21.90	-1	6,633	-0.02%
2019/10/01	3	21.73	48	21.74	21.85	-45	6,492	-0.69%
2019/09/27	2	21.40	1	21.20	21.15	1	6,226	0.02%
2019/09/26	0	0.00	5.8	21.70	21.50	-5.8	6,116	-0.10%
2019/09/25	3	21.15	0	0.00	21.30	3	5,841	0.05%
2019/09/24	5	21.35	1	21.25	21.25	4	5,835	0.07%
2019/09/23	0	0.00	12	21.36	21.40	-12	5,758	-0.21%
2019/09/20	0	0.00	7	20.98	21.10	-7	5,663	-0.12%
2019/09/19	1	20.90	0	0.00	21.00	1	5,575	0.02%
2019/09/18	1	21.10	9	21.10	21.05	-8	5,574	-0.14%
2019/09/17	3	20.80	18	20.89	21.15	-15	5,555	-0.27%
2019/09/16	3.1	21.19	1	21.10	21.05	2.1	5,469	0.04%
2019/09/12	2	21.28	0	0.00	21.15	2	5,411	0.04%
2019/09/11	13	21.23	0	0.00	21.30	13	5,403	0.24%
2019/09/10	4	21.28	26	21.29	21.15	-22	5,377	-0.41%
2019/09/09	0	0.00	7	21.59	21.40	-7	5,311	-0.13%
2019/09/06	6	21.23	23	21.38	21.35	-17	5,345	-0.32%
2019/09/05	11	21.54	2.1	21.20	21.20	8.9	5,352	0.17%
2019/09/04	21	21.22	18	21.30	21.50	3	4,988	0.06%
2019/09/03	5	20.35	10	20.55	20.35	-5	4,596	-0.11%
2019/09/02	0	0.00	11	20.54	20.55	-11	4,536	-0.24%
2019/08/30	0	0.00	13	20.22	20.05	-13	4,428	-0.29%
2019/08/29	1	19.00	0	0.00	19.40	1	4,205	0.02%
2019/08/28	1	19.10	1	19.15	19.10	0	4,169	0.00%
2019/08/26	1	19.25	2	19.25	19.20	-1	4,195	-0.02%
2019/08/23	0	0.00	6	19.38	19.50	-6	4,190	-0.14%
2019/08/22	12	19.61	0	0.00	19.40	12	4,230	0.28%
2019/08/20	3	19.35	0	0.00	19.35	3	4,259	0.07%
2019/08/16	2	19.08	0	0.00	19.15	2	4,242	0.05%
2019/08/13	3	19.20	0	0.00	19.30	3	4,150	0.07%
2019/08/12	0	0.00	1	19.25	19.10	-1	4,137	-0.02%
2019/08/08	2	18.75	0	0.00	18.85	2	4,097	0.05%
2019/08/07	0	0.00	1	18.75	18.75	-1	4,110	-0.02%
2019/08/06	1	18.60	1	18.75	18.85	0	4,152	0.00%
2019/08/05	10	19.00	0	0.00	18.95	10	4,162	0.24%
2019/08/01	7	19.25	0	0.00	19.25	7	4,229	0.17%
2019/07/31	10	19.35	0	0.00	19.35	10	4,269	0.23%
2019/07/30	25	19.30	2	19.30	19.30	23	4,260	0.54%
2019/07/29	0	0.00	2	19.40	19.40	-2	4,272	-0.05%
2019/07/26	10	19.55	0	0.00	19.50	10	4,216	0.24%
2019/07/25	0	0.00	1	19.60	19.60	-1	4,206	-0.02%
2019/07/23	3	20.20	20	20.30	20.25	-17	4,147	-0.41%
2019/07/22	33	20.27	1	20.25	20.20	32	4,071	0.79%
2019/07/19	0	0.00	2	20.30	20.35	-2	3,992	-0.05%
2019/07/18	5	20.40	0	0.00	20.35	5	3,976	0.13%
2019/07/17	49	20.61	12	20.75	20.60	37	3,934	0.94%
2019/07/16	21	20.60	3	20.58	20.65	18	3,862	0.47%
2019/07/15	4	20.28	0	0.00	20.25	4	3,748	0.11%
2019/07/12	0	0.00	5	20.20	20.25	-5	3,768	-0.13%
2019/07/11	22	20.10	0	0.00	20.10	22	3,737	0.59%
2019/07/09	0	0.00	2	20.25	20.20	-2	3,713	-0.05%
2019/07/08	0	0.00	1	20.15	20.25	-1	3,738	-0.03%
2019/07/05	2	20.30	0	0.00	20.30	2	3,749	0.05%
2019/07/04	1	20.35	0	0.00	20.30	1	3,753	0.03%
2019/07/03	3	19.90	0	0.00	19.90	3	3,740	0.08%
2019/07/02	1	20.00	0	0.00	20.00	1	3,783	0.03%
2019/07/01	0	0.00	10	20.00	20.05	-10	3,794	-0.26%
2019/06/27	0	0.00	1	20.25	20.25	-1	3,838	-0.03%
2019/06/26	0	0.00	2	20.05	20.15	-2	3,870	-0.05%
2019/06/21	2	20.45	0	0.00	20.20	2	3,905	0.05%
2019/06/17	2	20.25	2	20.20	20.10	0	4,090	0.00%
2019/06/14	9	20.46	9	20.47	20.35	0	4,075	0.00%
2019/06/13	3	20.35	15	20.19	20.20	-12	4,016	-0.30%
2019/06/12	0	0.00	3	20.00	19.95	-3	3,970	-0.08%
2019/06/11	0	0.00	2	20.00	19.85	-2	3,966	-0.05%
2019/06/05	10	19.10	0	0.00	19.20	10	3,748	0.27%
2019/05/31	1	19.25	1	19.35	19.35	0	3,793	0.00%
2019/05/30	12	19.18	2	19.20	19.25	10	3,777	0.26%
2019/05/27	0	0.00	130	18.75	18.75	-130	3,743	-3.47%	大賣/鉅額交易
2019/05/22	2	18.90	0	0.00	18.90	2	3,790	0.05%
2019/05/17	1	18.90	1	18.70	18.70	0	3,836	0.00%
2019/05/16	0	0.00	2	18.50	18.60	-2	3,889	-0.05%
2019/05/14	5	18.75	3	18.75	18.65	2	3,869	0.05%
2019/05/10	0	0.00	2	19.10	19.25	-2	3,860	-0.05%
2019/05/09	0	0.00	2	19.30	19.25	-2	3,880	-0.05%
2019/05/08	6	19.04	1	19.05	19.00	5	3,790	0.13%
2019/05/06	8	19.24	0	0.00	19.05	8	3,768	0.21%
2019/04/30	0	0.00	1	19.55	19.65	-1	3,739	-0.03%
2019/04/29	2	19.50	42	19.50	19.50	-40	3,766	-1.06%
2019/04/26	7	19.64	2	19.70	19.55	5	3,753	0.13%
2019/04/25	3	19.68	0	0.00	19.65	3	3,719	0.08%
2019/04/24	3	19.73	2	19.75	19.75	1	3,762	0.03%
2019/04/23	1	19.70	0	0.00	19.75	1	3,787	0.03%
2019/04/19	2	19.65	0	0.00	19.65	2	3,765	0.05%
2019/04/15	1	19.70	0	0.00	19.70	1	3,830	0.03%
2019/04/12	3	19.65	0	0.00	19.65	3	3,938	0.08%
2019/04/11	3	19.83	0	0.00	19.70	3	3,934	0.08%
2019/04/10	3	19.87	0	0.00	19.85	3	3,903	0.08%
2019/04/09	6	19.93	0	0.00	19.90	6	3,886	0.15%
2019/04/08	0	0.00	0	19.80	19.90	0	3,890	0.00%
2019/04/03	1	19.65	0	0.00	19.70	1	3,897	0.03%
2019/04/01	10.1	19.60	0	0.00	19.60	10.1	3,929	0.26%
2019/03/29	4	19.58	0	0.00	19.75	4	3,858	0.10%
2019/03/28	2	19.58	1	19.55	19.55	1	3,862	0.03%
2019/03/27	2	19.85	0	0.00	19.85	2	3,834	0.05%
2019/03/26	2	19.88	0	0.00	19.75	2	3,821	0.05%
2019/03/25	0	0.00	7	19.90	19.80	-7	3,809	-0.18%
2019/03/22	11	19.96	26	20.00	20.00	-15	3,785	-0.40%
2019/03/21	2	20.60	1	20.65	20.60	1	3,597	0.03%
2019/03/19	1	20.50	0	0.00	20.50	1	3,628	0.03%
2019/03/18	3	20.78	41	20.70	20.70	-38	3,707	-1.02%
2019/03/15	2	20.15	9	20.31	20.40	-7	3,691	-0.19%
2019/03/14	1	20.00	1	20.05	19.95	0	3,587	0.00%
2019/03/12	2	19.90	0	0.00	19.95	2	3,593	0.06%
2019/03/11	1	19.95	2	20.10	19.90	-1	3,625	-0.03%
2019/03/07	3	19.97	2	20.10	19.85	1	3,679	0.03%
2019/03/04	5	19.82	0	0.00	19.85	5	3,617	0.14%
2019/02/27	2	20.00	2	20.10	19.90	0	3,579	0.00%
2019/02/25	0	0.00	2	19.95	19.90	-2	3,499	-0.06%
2019/02/22	23	19.84	0	0.00	19.75	23	3,472	0.66%
2019/02/21	0	0.00	10	19.85	19.85	-10	3,450	-0.29%
2019/02/20	0	0.00	5	19.86	19.90	-5	3,426	-0.15%
2019/02/19	0	0.00	1	19.75	19.65	-1	3,388	-0.03%
2019/02/18	0	0.00	2	19.75	19.80	-2	3,380	-0.06%
2019/02/15	4	19.88	0	0.00	19.70	4	3,372	0.12%
2019/02/14	21	19.50	0	0.00	19.45	21	3,306	0.64%
2019/02/13	23	19.56	0	0.00	19.60	23	3,295	0.70%
2019/02/12	10	19.35	1	19.40	19.40	9	3,293	0.27%
2019/02/11	2	19.40	0	0.00	19.40	2	3,373	0.06%
2019/01/30	2	19.80	0	0.00	19.55	2	3,329	0.06%
2019/01/28	0	0.00	1	19.90	19.95	-1	3,259	-0.03%
2019/01/25	20	19.90	0	0.00	19.85	20	3,266	0.61%
2019/01/24	2	20.10	0	0.00	19.85	2	3,259	0.06%
2019/01/22	0	0.00	3	19.95	19.90	-3	3,246	-0.09%
2019/01/21	4	20.01	4	19.96	20.10	0	3,259	0.00%
2019/01/18	10	19.90	13	19.99	19.85	-3	3,245	-0.09%
2019/01/16	0	0.00	1	20.10	20.00	-1	3,322	-0.03%
2019/01/14	2	19.75	0	0.00	19.75	2	3,363	0.06%
2019/01/11	0	0.00	1	20.05	19.95	-1	3,365	-0.03%
2019/01/10	1	19.85	0	0.00	20.00	1	3,398	0.03%
2019/01/09	10	20.10	0	0.00	20.00	10	3,411	0.29%
2019/01/08	3	20.25	0	0.00	20.05	3	3,392	0.09%
2019/01/07	2	20.30	3	20.37	20.15	-1	3,431	-0.03%
2019/01/04	3	19.95	5	20.00	20.25	-2	3,409	-0.06%
2019/01/03	0	0.00	2	19.90	19.85	-2	3,455	-0.06%
2019/01/02	7	19.84	2	19.78	19.70	5	3,450	0.14%
2018/12/28	1	19.80	0	0.00	19.70	1	3,474	0.03%
2018/12/26	0	0.00	2	20.08	19.85	-2	3,513	-0.06%
2018/12/25	1	19.65	10	19.75	19.95	-9	3,456	-0.26%
2018/12/18	0	0.00	2	19.48	19.55	-2	3,371	-0.06%
2018/12/14	1	19.55	0	0.00	19.50	1	3,368	0.03%
2018/12/12	2	19.68	0	0.00	19.55	2	3,338	0.06%
2018/12/11	2	19.78	1	19.85	19.55	1	3,311	0.03%
2018/12/10	7	19.06	11	19.17	19.40	-4	3,215	-0.12%
2018/12/07	0	0.00	2	18.70	18.70	-2	3,158	-0.06%
2018/12/06	4	18.79	0	0.00	18.55	4	3,198	0.13%
2018/12/05	0	0.00	2	19.30	19.05	-2	3,205	-0.06%
2018/12/04	0	0.00	12	19.51	19.50	-12	3,314	-0.36%
2018/12/03	3	19.25	4	19.33	19.30	-1	3,348	-0.03%
2018/11/30	7	19.00	2	19.20	19.00	5	3,335	0.15%
2018/11/29	4	18.95	0	0.00	18.90	4	3,315	0.12%
2018/11/28	0	0.00	2	18.85	18.85	-2	3,292	-0.06%
2018/11/27	0	0.00	10	18.55	18.55	-10	3,285	-0.30%
2018/11/23	4	18.33	0	0.00	18.20	4	3,352	0.12%
2018/11/21	0	0.00	2	18.35	18.40	-2	3,426	-0.06%
2018/11/16	10	18.50	0	0.00	18.50	10	3,452	0.29%
2018/11/08	1	18.90	6	18.88	18.75	-5	3,670	-0.14%
2018/11/01	1	17.80	0	0.00	17.90	1	4,067	0.02%
2018/10/31	0	0.00	2	17.50	17.55	-2	4,108	-0.05%
2018/10/26	4	17.03	1	17.40	17.20	3	4,623	0.06%
2018/10/24	5	18.00	0	0.00	17.75	5	5,384	0.09%
2018/10/23	7	18.25	7	18.21	18.10	0	5,466	0.00%
2018/10/19	0	0.00	3	18.17	17.90	-3	5,521	-0.05%
2018/10/18	0	0.00	6	18.30	18.30	-6	5,625	-0.11%
2018/10/16	2	17.50	2	17.65	17.70	0	5,789	0.00%
2018/10/15	5	17.66	2	17.70	17.40	3	5,856	0.05%
2018/10/12	0	0.00	1	17.75	17.85	-1	5,879	-0.02%
2018/10/11	7	17.88	70	17.89	17.45	-63	5,883	-1.07%
2018/10/09	0	0.00	4	19.30	19.20	-4	5,805	-0.07%
2018/10/08	0	0.00	1	19.30	19.20	-1	5,850	-0.02%
2018/10/05	5	19.20	60	19.20	19.15	-55	5,919	-0.93%
2018/10/03	0	0.00	3	19.77	19.60	-3	6,025	-0.05%
2018/10/02	0	0.00	16	19.80	19.75	-16	6,088	-0.26%
2018/10/01	2	19.85	0	0.00	19.85	2	6,181	0.03%
2018/09/26	10	19.95	15	19.96	19.95	-5	6,250	-0.08%
2018/09/21	10	19.95	0	0.00	19.90	10	6,355	0.16%
2018/09/20	5	20.05	0	0.00	19.95	5	6,383	0.08%
2018/09/19	4	20.05	5	20.05	19.95	-1	6,437	-0.02%
2018/09/18	10	20.15	20	19.95	19.95	-10	6,481	-0.15%
2018/09/17	20	20.10	22	19.93	20.00	-2	6,555	-0.03%
2018/09/14	67	20.04	0	0.00	20.05	67	6,641	1.01%
2018/09/13	0	0.00	7	19.95	19.90	-7	6,749	-0.10%
2018/09/12	4	19.68	20	19.65	19.60	-16	6,763	-0.24%
2018/09/11	0	0.00	26	19.65	19.80	-26	6,782	-0.38%
2018/09/10	24	19.55	0	0.00	19.45	24	6,810	0.35%
2018/09/07	12	20.05	0	0.00	20.20	12	6,831	0.18%
2018/09/06	0	0.00	41	20.50	20.55	-41	6,810	-0.60%
2018/09/04	0	0.00	20	20.80	20.75	-20	6,926	-0.29%
2018/09/03	0	0.00	10	20.90	20.80	-10	7,021	-0.14%
2018/08/31	0	0.00	75	20.85	20.90	-75	7,403	-1.01%
2018/08/30	1	21.00	112	20.89	20.85	-111	7,708	-1.44%	大賣/鉅額交易
2018/08/29	0	0.00	0.1	20.85	20.85	-0.1	7,731	0.00%
2018/08/28	0	0.00	2	20.75	20.90	-2	7,749	-0.03%
2018/08/27	0	0.00	2	20.60	20.65	-2	7,811	-0.03%
2018/08/23	40	20.60	0	0.00	20.60	40	7,972	0.50%
2018/08/22	9	20.43	0	0.00	20.50	9	8,001	0.11%
2018/08/21	0	0.00	10	20.40	20.35	-10	8,017	-0.12%
2018/08/17	30	20.70	0	0.00	20.50	30	8,048	0.37%
2018/08/16	10	20.40	0	0.00	20.40	10	8,037	0.12%
2018/08/15	11	20.55	0	0.00	20.55	11	7,995	0.14%
2018/08/14	0	0.00	3	20.92	20.95	-3	7,954	-0.04%
2018/08/13	33	20.56	2	20.70	20.60	31	7,997	0.39%
2018/08/10	74	21.18	25	21.27	21.15	49	7,936	0.62%
2018/08/08	20	21.75	40	21.83	21.70	-20	7,842	-0.26%
2018/08/07	25	21.96	0	0.00	21.95	25	7,816	0.32%
2018/08/03	1	21.60	0	0.00	21.70	1	7,859	0.01%
2018/08/02	123	21.99	5	21.78	21.70	118	7,861	1.50%	大買/鉅額交易
2018/08/01	2	22.90	23	22.87	23.30	-21	7,523	-0.28%
2018/07/31	26	22.81	32	22.83	22.80	-6	7,009	-0.09%
2018/07/30	1	22.70	1	22.75	22.75	0	6,862	0.00%
2018/07/27	1	22.45	0	0.00	22.60	1	6,766	0.01%
2018/07/26	7	22.49	0	0.00	22.45	7	6,736	0.10%
2018/07/25	5	22.58	0	0.00	22.65	5	6,736	0.07%
2018/07/24	1	22.25	4	22.38	22.65	-3	6,805	-0.04%
2018/07/23	3	22.15	0	0.00	22.20	3	9,777	0.03%
2018/07/20	0	0.00	20	22.10	22.15	-20	9,895	-0.20%
2018/07/19	26	22.40	50	22.40	22.15	-24	10,034	-0.24%
2018/07/18	21	22.19	1	22.30	22.30	20	10,302	0.19%
2018/07/17	35	22.23	4	22.18	22.10	31	10,867	0.29%
2018/07/16	10	22.13	0.1	22.00	22.10	9.9	10,931	0.09%
2018/07/13	12	22.02	0	0.00	22.15	12	11,022	0.11%
2018/07/12	1	22.15	12	22.10	22.15	-11	11,147	-0.10%
2018/07/10	0	0.00	10	21.70	21.75	-10	11,074	-0.09%
2018/07/09	15	21.70	12	21.73	21.55	3	11,088	0.03%
2018/07/02	3	21.43	0	0.00	21.35	3	11,259	0.03%
2018/06/28	5	21.35	0	0.00	21.20	5	11,407	0.04%
2018/06/27	1	21.45	10	21.40	21.40	-9	11,448	-0.08%
2018/06/26	0	0.00	2	21.00	21.40	-2	11,409	-0.02%
2018/06/25	28	21.29	0	0.00	21.05	28	11,419	0.25%
2018/06/22	3	21.50	0	0.00	21.40	3	11,490	0.03%
2018/06/21	0	0.00	1	21.45	21.40	-1	11,465	-0.01%
2018/06/20	1	21.45	8	21.41	21.30	-7	11,510	-0.06%
2018/06/19	2	21.35	32	21.33	21.50	-30	11,543	-0.26%
2018/06/15	10	21.35	0	0.00	21.30	10	11,565	0.09%
2018/06/14	10	21.45	1	21.50	21.30	9	11,523	0.08%
2018/06/13	6	21.74	8	21.65	21.60	-2	11,557	-0.02%
2018/06/12	0	0.00	7	21.93	21.90	-7	11,555	-0.06%
2018/06/08	17	22.17	22	22.73	21.95	-5	11,597	-0.04%
2018/06/07	4	22.06	49	22.06	22.15	-45	11,345	-0.40%
2018/06/06	0	0.00	1	21.45	21.45	-1	11,122	-0.01%
2018/06/05	10	21.30	0	0.00	21.30	10	11,208	0.09%
2018/06/04	1	21.40	12	21.50	21.40	-11	11,551	-0.10%
2018/06/01	7	21.12	42	21.22	21.35	-35	11,469	-0.31%
2018/05/31	0	0.00	10	21.08	21.20	-10	11,404	-0.09%
2018/05/29	42	20.95	0	0.00	21.00	42	11,315	0.37%
2018/05/28	0	0.00	20	20.90	20.95	-20	11,309	-0.18%
2018/05/25	1	20.90	2	20.90	20.80	-1	11,282	-0.01%
2018/05/24	35	20.95	7	20.91	20.90	28	11,254	0.25%
2018/05/23	15	20.86	2	20.85	20.85	13	11,275	0.12%
2018/05/22	13	21.05	19	21.08	20.85	-6	11,283	-0.05%
2018/05/21	13	21.10	30	21.17	21.05	-17	11,303	-0.15%
2018/05/18	10	20.90	0	0.00	20.85	10	11,247	0.09%
2018/05/17	8	20.78	0	0.00	20.75	8	11,196	0.07%
2018/05/16	15	20.72	10	20.80	20.65	5	11,206	0.04%
2018/05/14	5	20.55	0	0.00	20.55	5	11,448	0.04%
2018/05/11	1	20.65	0	0.00	20.55	1	11,458	0.01%
2018/05/10	1	20.65	49	20.66	20.65	-48	11,392	-0.42%
2018/05/09	0	0.00	4	20.63	20.60	-4	11,322	-0.04%
2018/05/08	0	0.00	4	20.55	20.55	-4	11,310	-0.04%
2018/05/07	10	20.30	0	0.00	20.20	10	11,311	0.09%
2018/05/04	4	20.20	1	20.20	20.15	3	11,331	0.03%
2018/05/03	19	20.15	0	0.00	20.10	19	11,354	0.17%
2018/05/02	2	20.30	3	20.23	20.30	-1	11,346	-0.01%
2018/04/30	6	20.12	51	20.06	20.45	-45	11,335	-0.40%
2018/04/27	229	19.72	100	19.96	19.75	129	11,229	1.15%	大買/鉅額交易
2018/04/26	3	21.25	2	21.15	20.90	1	8,312	0.01%
2018/04/25	18	21.23	12	21.11	21.20	6	8,205	0.07%
2018/04/24	11	21.64	8	21.64	21.45	3	8,036	0.04%
2018/04/23	410	22.28	447	22.39	22.25	-37	7,778	-0.48%	大買/大賣/
2018/04/20	16	21.79	27	21.60	21.80	-11	7,240	-0.15%
2018/04/19	1	21.75	41	21.55	21.55	-40	7,136	-0.56%
2018/04/18	0	0.00	2	21.58	21.60	-2	7,065	-0.03%
2018/04/17	12	21.00	0	0.00	21.00	12	6,875	0.17%
2018/04/16	1	21.00	17	21.05	20.95	-16	6,880	-0.23%
2018/04/13	6	21.12	0	0.00	21.05	6	6,886	0.09%
2018/04/12	2	21.25	0	0.00	21.20	2	6,899	0.03%
2018/04/11	7	21.34	1	21.60	21.25	6	6,949	0.09%
2018/04/10	0	0.00	1	21.80	21.55	-1	6,892	-0.01%
2018/04/09	2	21.55	1	21.65	21.60	1	6,833	0.01%
2018/03/31	9	21.98	12	22.05	22.00	-3	6,726	-0.04%
2018/03/30	5	21.80	11	21.85	21.80	-6	6,586	-0.09%
2018/03/29	1	21.65	0	0.00	21.60	1	6,540	0.02%
2018/03/28	0	0.00	1	21.65	21.55	-1	6,540	-0.02%
2018/03/27	15	21.53	18	21.75	21.80	-3	6,506	-0.05%
2018/03/23	7	20.84	44	20.71	20.80	-37	6,321	-0.59%
2018/03/22	31	21.38	2	21.40	21.25	29	6,322	0.46%
2018/03/21	9	21.63	7	21.60	21.50	2	6,384	0.03%
2018/03/20	15	21.77	3	21.70	21.80	12	6,810	0.18%
2018/03/19	27	21.69	4	21.70	21.55	23	6,980	0.33%
2018/03/16	0	0.00	2	21.63	21.35	-2	6,985	-0.03%
2018/03/15	7	21.79	100	21.80	21.75	-93	7,024	-1.32%
2018/03/14	1	22.05	0	0.00	21.90	1	7,036	0.01%
2018/03/13	120	22.00	123	21.95	21.95	-3	7,017	-0.04%	大買/大賣/
2018/03/12	2	21.65	40	21.60	21.70	-38	6,940	-0.55%
2018/03/09	57	21.76	8	21.50	21.60	49	6,940	0.71%
2018/03/08	193	20.94	60	21.30	21.65	133	6,837	1.95%	大買/鉅額交易
2018/03/07	1	20.30	0	0.00	20.25	1	6,517	0.02%
2018/03/06	0	0.00	50	20.40	20.40	-50	6,755	-0.74%
2018/03/05	4	20.30	0	0.00	20.30	4	7,171	0.06%
2018/02/27	0	0.00	1	20.40	20.35	-1	7,523	-0.01%
2018/02/26	1	20.45	0	0.00	20.30	1	7,645	0.01%
2018/02/23	20	20.35	0	0.00	20.30	20	7,736	0.26%
2018/02/22	2	20.10	0	0.00	20.10	2	7,781	0.03%
2018/02/12	0	0.00	3	20.00	19.95	-3	7,825	-0.04%
2018/02/08	3	20.05	0	0.00	20.05	3	7,842	0.04%
2018/02/07	3	20.00	1	19.90	19.95	2	7,867	0.03%
2018/02/06	13	20.05	3	19.40	19.55	10	7,895	0.13%
2018/02/05	12	20.86	3	20.73	20.90	9	7,766	0.12%
2018/02/01	30	21.30	0	0.00	21.25	30	7,992	0.38%
2018/01/31	19	21.27	0	0.00	21.25	19	8,245	0.23%
2018/01/30	2	21.55	21	21.60	21.45	-19	8,287	-0.23%
2018/01/29	3	21.48	10	21.70	21.55	-7	8,237	-0.08%
2018/01/26	10	21.35	0	0.00	21.35	10	8,231	0.12%
2018/01/24	63	21.61	1	21.50	21.50	62	8,228	0.75%
2018/01/23	22	21.75	2	21.70	21.60	20	8,228	0.24%
2018/01/22	1	22.05	42	21.70	21.75	-41	8,225	-0.50%
2018/01/19	5	21.35	0	0.00	21.20	5	8,068	0.06%
2018/01/18	2	21.43	11	21.44	21.35	-9	8,111	-0.11%
2018/01/17	2	21.40	0	0.00	21.35	2	8,248	0.02%
2018/01/16	0	0.00	7.1	21.20	21.50	-7.1	8,600	-0.08%
2018/01/11	0	0.00	1	20.90	21.05	-1	8,619	-0.01%
2018/01/09	15	21.20	0	0.00	21.15	15	8,789	0.17%
2018/01/05	1	21.45	10	21.60	21.30	-9	8,811	-0.10%
2018/01/04	11.2	21.37	1	21.50	21.60	10.2	8,751	0.12%
2018/01/03	5	21.45	0	0.00	21.40	5	8,781	0.06%