佳世達 (2352)-元大-彰化券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
40.50
漲跌
▼0.55
漲幅
-1.34%
成交量
16,849張
產業
上市電腦週邊類股▼3.36%
1104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－元大-彰化券商分點個股進出

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

元大-彰化券商分點個股進出
元大-彰化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
2024/04/19	5	41.12	1	41.00	40.50	4	12,394	0.03%
2024/04/18	1.2	41.08	8	40.88	41.05	-6.8	12,211	-0.06%
2024/04/17	1.1	41.02	0	0.00	41.20	1.1	12,172	0.01%
2024/04/16	6.4	41.34	4	41.05	40.70	2.4	12,247	0.02%
2024/04/15	2.4	42.03	0	0.00	42.10	2.4	12,390	0.02%
2024/04/12	5.3	42.68	1	42.85	42.40	4.3	12,451	0.03%
2024/04/11	4	43.03	1	43.00	43.05	3	12,671	0.02%
2024/04/10	1.1	43.38	0	0.00	43.15	1.1	13,092	0.01%
2024/04/09	0.1	43.24	1	43.05	43.05	-0.9	13,384	-0.01%
2024/04/08	4	43.24	1	43.60	43.40	3	13,817	0.02%
2024/04/03	1.2	43.05	3	42.97	43.25	-1.8	14,777	-0.01%
2024/04/02	6.1	43.28	0	0.00	43.10	6.1	14,836	0.04%
2024/04/01	9.1	43.73	11	43.76	43.55	-1.9	14,853	-0.01%
2024/03/29	7	44.24	5	44.85	44.65	2	14,720	0.01%
2024/03/28	3.1	44.83	11	44.59	44.85	-7.9	14,275	-0.06%
2024/03/27	8	44.05	5	44.35	44.75	3	14,148	0.02%
2024/03/26	14.5	44.20	11.3	44.14	44.05	3.2	14,105	0.02%
2024/03/25	6.5	44.58	4.3	44.24	44.45	2.2	14,035	0.02%
2024/03/22	8.1	44.42	14	44.40	44.45	-6	13,992	-0.04%
2024/03/21	10.4	43.61	0	0.00	44.05	10.4	13,803	0.08%
2024/03/20	6.4	43.81	5.1	44.63	43.25	1.3	13,642	0.01%
2024/03/19	14.1	43.46	10.2	43.72	43.70	3.9	13,258	0.03%
2024/03/18	5.2	42.53	6	42.01	42.55	-0.8	12,854	-0.01%
2024/03/15	17.2	43.06	0	0.00	42.55	17.2	12,639	0.14%
2024/03/14	1	43.60	2	44.00	43.70	-1	12,350	-0.01%
2024/03/13	3.2	44.19	8	43.91	43.80	-4.9	12,226	-0.04%
2024/03/12	27.3	43.94	6	44.19	44.40	21.3	12,024	0.18%
2024/03/11	20.5	43.40	11	43.54	43.25	9.5	11,753	0.08%
2024/03/08	20.5	43.94	29	43.98	43.70	-8.5	11,681	-0.07%
2024/03/07	4.1	44.50	2	44.75	44.55	2.1	11,620	0.02%
2024/03/06	44.2	45.29	0	0.00	45.05	44.2	11,570	0.38%
2024/03/04	11	46.96	5.1	47.25	46.80	5.9	11,300	0.05%
2024/03/01	10	46.35	0	0.00	46.95	10	11,321	0.09%
2024/02/29	1.1	46.11	0	0.00	46.15	1.1	11,530	0.01%
2024/02/27	8	46.51	2	46.25	46.10	6	11,532	0.05%
2024/02/26	14	46.44	0	0.00	46.60	14	11,548	0.12%
2024/02/23	28	46.85	18	46.98	46.40	10	11,657	0.09%
2024/02/22	20	47.13	80	47.34	47.20	-60	11,735	-0.51%
2024/02/21	44	47.31	8	47.75	46.90	36	11,766	0.31%
2024/02/20	6	47.88	10	48.45	47.80	-4	11,702	-0.03%
2024/02/19	37.1	47.99	45.7	48.23	47.95	-8.6	11,813	-0.07%
2024/02/16	36	48.73	75.5	48.92	48.15	-39.5	11,825	-0.33%
2024/02/15	7.2	46.97	8	46.86	47.60	-0.8	11,530	-0.01%
2024/02/05	3.2	47.49	6	47.25	47.50	-2.8	11,449	-0.02%
2024/02/02	40	47.73	22.1	47.51	47.50	17.9	11,582	0.15%
2024/02/01	0.1	46.90	2	46.93	47.05	-1.9	11,613	-0.02%
2024/01/31	3.3	47.37	5	47.35	46.50	-1.7	11,687	-0.01%
2024/01/30	2	46.90	48	47.00	46.80	-46	11,657	-0.39%
2024/01/29	1	47.16	60	47.00	47.00	-59	11,656	-0.51%
2024/01/26	2	45.58	0.7	45.95	45.60	1.3	11,486	0.01%
2024/01/25	0	0.00	1	46.00	45.90	-1	11,523	-0.01%
2024/01/24	6	46.41	2	46.55	46.15	4	11,577	0.03%
2024/01/23	10	46.55	17	46.67	46.80	-7	11,619	-0.06%
2024/01/22	1	46.95	29	46.76	47.05	-28	11,573	-0.24%
2024/01/19	1	45.65	4	45.18	45.45	-3	11,377	-0.03%
2024/01/18	0	0.00	5.1	44.89	44.40	-5.1	11,380	-0.04%
2024/01/17	13.5	44.86	0	0.00	44.20	13.5	11,388	0.12%
2024/01/16	12	45.41	0.2	45.50	45.25	11.8	11,366	0.10%
2024/01/15	2	46.18	1	46.10	45.90	1	11,460	0.01%
2024/01/12	9	45.89	11.1	46.21	45.50	-2.1	11,785	-0.02%
2024/01/11	25.2	45.75	0	0.00	45.95	25.2	11,889	0.21%
2024/01/10	15	45.63	0	0.00	45.55	15	12,077	0.12%
2024/01/09	30	46.87	16	47.82	46.65	14	12,025	0.12%
2024/01/08	5	47.05	7	47.42	47.20	-2	11,828	-0.02%
2024/01/05	13	47.15	29	47.27	47.30	-16	11,647	-0.14%
2024/01/04	17	46.94	19.1	46.68	46.95	-2.1	11,432	-0.02%
2024/01/03	27.1	45.48	2	45.25	45.25	25.1	11,202	0.22%
2024/01/02	52.4	47.09	3.1	47.00	46.80	49.3	10,870	0.45%
2023/12/29	28	47.44	56.7	47.10	48.00	-28.7	10,395	-0.28%
2023/12/28	25.1	44.65	1	45.50	44.45	24.1	9,444	0.26%
2023/12/27	2.2	45.70	30.2	45.69	45.60	-28	9,333	-0.30%
2023/12/26	6	45.13	20.2	45.03	45.10	-14.2	9,236	-0.15%
2023/12/25	0	0.00	17	44.77	44.85	-17	9,206	-0.18%
2023/12/22	2	44.40	19	44.57	44.70	-17	9,193	-0.18%
2023/12/21	0.1	44.00	52	44.25	44.30	-51.9	9,129	-0.57%
2023/12/20	2	43.13	5	43.62	43.95	-3	9,035	-0.03%
2023/12/19	3.1	42.67	0	0.00	42.95	3.1	8,887	0.03%
2023/12/18	15	43.67	2	43.85	43.80	13	8,709	0.15%
2023/12/15	71	43.99	2.6	44.23	44.20	68.4	8,673	0.79%
2023/12/14	18	44.33	13.5	44.60	44.50	4.5	8,620	0.05%
2023/12/13	2	44.40	2.1	44.62	44.15	-0.1	8,563	0.00%
2023/12/12	3	44.35	5	44.52	44.00	-2	8,703	-0.02%
2023/12/11	0	0.00	100	44.15	44.00	-100	8,714	-1.15%
2023/12/08	0.1	44.20	50.1	44.00	43.90	-50	8,994	-0.56%
2023/12/07	1	44.20	0	0.00	44.00	1	9,137	0.01%
2023/12/06	5.4	43.90	2	43.75	44.05	3.4	9,534	0.04%
2023/12/05	12	43.97	0	0.00	43.85	12	9,553	0.13%
2023/12/04	1	44.40	10	44.90	44.35	-9	9,565	-0.09%
2023/12/01	4	44.30	3.6	44.48	44.65	0.4	9,562	0.00%
2023/11/30	1.2	43.72	1	43.80	43.75	0.2	9,452	0.00%
2023/11/29	1	43.75	0	0.00	43.70	1	9,497	0.01%
2023/11/28	2	43.45	0	0.00	43.40	2	9,533	0.02%
2023/11/27	52.1	44.22	24.2	43.83	43.55	27.9	9,531	0.29%
2023/11/24	9.4	42.95	0	0.00	42.80	9.4	9,350	0.10%
2023/11/23	0	0.00	3	43.12	43.05	-3	9,372	-0.03%
2023/11/22	13	42.75	1	42.75	42.70	12	9,457	0.13%
2023/11/21	14.5	43.45	8	43.78	43.35	6.5	9,398	0.07%
2023/11/20	1.6	43.46	1	43.45	43.85	0.6	9,419	0.01%
2023/11/17	14.2	43.87	0	0.00	43.70	14.2	9,351	0.15%
2023/11/16	18.2	44.37	1	44.00	43.90	17.2	9,369	0.18%
2023/11/15	0	0.00	6	45.40	45.25	-6	9,248	-0.06%
2023/11/14	5	44.30	0	0.00	44.60	5	9,286	0.05%
2023/11/13	12	44.69	1	44.70	44.20	11	9,378	0.12%
2023/11/10	18	45.38	7	45.27	45.05	11	9,439	0.12%
2023/11/09	5	46.54	9.1	46.34	46.55	-4.1	9,392	-0.04%
2023/11/08	5	45.90	21	45.61	45.80	-16	9,369	-0.17%
2023/11/07	2	45.15	26.5	45.31	45.30	-24.5	9,362	-0.26%
2023/11/06	6	43.90	1	44.60	44.65	5	9,541	0.05%
2023/11/03	0	0.00	0.7	44.00	43.85	-0.7	9,720	-0.01%
2023/11/02	4	44.00	0	0.00	43.50	4	10,171	0.04%
2023/10/31	3.3	42.67	0	0.00	42.35	3.3	11,148	0.03%
2023/10/27	1	43.50	0	0.00	43.05	1	12,015	0.01%
2023/10/26	0.1	43.85	0	0.00	43.55	0.1	12,293	0.00%
2023/10/25	2	44.55	10	44.40	43.85	-8	12,463	-0.06%
2023/10/24	3.3	43.66	5	43.52	43.55	-1.7	12,541	-0.01%
2023/10/23	12.1	45.11	26.1	44.97	44.25	-14	12,740	-0.11%
2023/10/20	7.2	43.69	21	44.62	44.95	-13.8	12,896	-0.11%
2023/10/19	0	0.00	11	42.86	43.40	-11	12,974	-0.08%
2023/10/18	20.2	42.12	3	41.55	41.55	17.2	13,284	0.13%
2023/10/17	6.1	44.15	1	44.90	43.90	5.1	13,775	0.04%
2023/10/16	8.1	44.62	4	44.93	45.25	4.1	14,401	0.03%
2023/10/13	3	44.80	2.2	44.78	44.75	0.8	15,653	0.01%
2023/10/12	41.2	44.69	5	44.58	44.40	36.2	16,153	0.22%
2023/10/11	5	45.60	23.1	45.35	45.60	-18.1	16,641	-0.11%
2023/10/06	6	44.50	10	44.35	44.50	-4	17,121	-0.02%
2023/10/05	1.1	44.30	1	44.25	44.20	0.1	17,372	0.00%
2023/10/04	30.1	43.97	0	0.00	44.15	30.1	17,417	0.17%
2023/10/03	1	44.85	0	0.00	44.85	1	17,366	0.01%
2023/10/02	0	0.00	66	45.48	45.45	-66	17,494	-0.38%
2023/09/26	12	44.09	2.2	44.23	43.85	9.8	17,618	0.06%
2023/09/25	20	45.18	0	0.00	44.85	20	17,695	0.11%
2023/09/22	7	44.25	0	0.00	44.95	7	17,751	0.04%
2023/09/21	1	44.15	0	0.00	44.25	1	17,808	0.01%
2023/09/20	40	44.75	3	44.72	44.40	37	17,856	0.21%
2023/09/19	24.2	45.52	20.2	46.00	45.45	4	18,142	0.02%
2023/09/18	21.1	45.31	20	46.00	45.30	1.1	18,189	0.01%
2023/09/15	3	46.07	5.1	46.04	46.05	-2.1	18,267	-0.01%
2023/09/14	22	45.79	4	45.89	45.80	18	18,289	0.10%
2023/09/13	14	45.51	6	45.34	45.75	8	18,316	0.04%
2023/09/12	1	44.95	1	45.35	44.95	0	18,345	0.00%
2023/09/11	40	45.35	28	44.58	43.80	12	18,431	0.07%
2023/09/08	3	44.80	3	45.03	44.95	0	18,292	0.00%
2023/09/07	6.1	45.04	3	45.30	44.90	3.1	18,504	0.02%
2023/09/06	6.1	45.47	6	45.38	45.35	0.1	18,694	0.00%
2023/09/05	4.4	45.76	9	45.81	45.90	-4.6	18,981	-0.02%
2023/09/04	5	45.20	3	45.27	45.40	2	19,220	0.01%
2023/09/01	2	45.10	0	0.00	44.90	2	19,258	0.01%
2023/08/31	3	44.32	0	0.00	44.85	3	19,216	0.02%
2023/08/29	6	43.72	1	43.85	44.05	5	19,387	0.03%
2023/08/28	4.3	44.15	2	44.55	43.80	2.3	19,534	0.01%
2023/08/25	1.1	44.82	0	0.00	45.10	1.1	19,731	0.01%
2023/08/24	1	45.95	2	45.90	45.55	-1	19,742	-0.01%
2023/08/23	4.2	45.24	2	45.25	45.45	2.2	19,684	0.01%
2023/08/22	1.1	45.41	1	44.85	44.85	0.1	19,740	0.00%
2023/08/21	0	0.00	1	45.15	45.15	-1	19,751	-0.01%
2023/08/18	7	45.29	6	44.86	44.60	1	19,749	0.01%
2023/08/17	10.1	44.85	7	44.66	45.35	3.1	19,727	0.02%
2023/08/16	13	44.33	7	44.45	44.65	6	19,836	0.03%
2023/08/15	5	44.75	5	44.94	44.75	0	19,913	0.00%
2023/08/14	6.1	43.21	12	43.09	43.55	-5.9	19,895	-0.03%
2023/08/11	3	44.07	0	0.00	43.90	3	19,950	0.02%
2023/08/10	6.2	43.87	7	43.97	44.15	-0.8	19,992	0.00%
2023/08/09	9.9	45.00	10.1	45.17	45.15	-0.2	19,771	0.00%
2023/08/08	16.7	46.32	6	46.23	45.85	10.7	19,621	0.05%
2023/08/07	25	47.71	26	47.42	48.20	-1	19,273	-0.01%
2023/08/04	19.2	44.78	97	44.42	45.10	-77.8	18,987	-0.41%
2023/08/02	20.7	46.76	38	47.48	46.80	-17.3	18,881	-0.09%
2023/08/01	13.6	48.30	37	48.27	48.50	-23.4	18,467	-0.13%
2023/07/31	27	50.74	10	49.90	49.75	17	18,312	0.09%
2023/07/28	2.2	50.81	4	50.80	51.50	-1.9	18,069	-0.01%
2023/07/27	5.1	52.02	7	51.64	51.50	-1.9	17,921	-0.01%
2023/07/26	9.1	52.30	1	52.10	52.00	8.1	18,047	0.04%
2023/07/25	11.2	52.91	17.3	53.20	52.70	-6.2	18,018	-0.03%
2023/07/24	21.2	52.67	5	52.52	52.40	16.2	17,858	0.09%
2023/07/21	8.2	52.39	13	52.34	52.20	-4.8	17,547	-0.03%
2023/07/20	51.2	56.18	41	55.78	54.10	10.2	17,135	0.06%
2023/07/19	15.1	58.54	52.1	58.67	59.70	-37	16,425	-0.23%
2023/07/18	85.2	60.83	50.5	61.28	57.20	34.7	15,737	0.22%
2023/07/17	49	58.36	30.1	57.74	59.10	18.9	14,368	0.13%
2023/07/14	40	51.84	36	52.39	53.80	4	13,857	0.03%
2023/07/13	41.7	50.79	36.2	51.04	50.20	5.6	13,228	0.04%
2023/07/12	8.3	48.49	27	48.07	48.85	-18.7	12,542	-0.15%
2023/07/11	0.5	47.20	0	0.00	47.00	0.5	12,331	0.00%
2023/07/10	14	45.96	9	45.87	46.15	5	12,319	0.04%
2023/07/07	7	45.99	3	46.12	46.00	4	12,350	0.03%
2023/07/06	3.1	46.73	2	46.40	46.40	1.1	12,275	0.01%
2023/07/05	1	47.90	9	47.63	47.50	-8	12,239	-0.07%
2023/07/04	13	47.28	7.2	47.56	47.60	5.8	12,289	0.05%
2023/07/03	31.4	47.16	9	46.67	47.40	22.4	12,416	0.18%
2023/06/30	8.2	45.93	5	46.11	45.90	3.2	12,346	0.03%
2023/06/29	6	45.53	12	45.58	45.80	-6	12,342	-0.05%
2023/06/28	8	45.53	5	45.28	45.10	3	12,329	0.02%
2023/06/27	37.2	45.27	15	45.37	44.80	22.2	12,316	0.18%
2023/06/26	5.1	46.58	11	46.77	46.45	-5.9	12,032	-0.05%
2023/06/21	17.1	47.45	20	47.56	47.65	-2.9	11,943	-0.02%
2023/06/20	34.2	46.50	16.1	46.87	46.80	18.1	11,815	0.15%
2023/06/19	13	47.33	3	47.37	47.05	10	11,601	0.09%
2023/06/16	11	47.87	13	47.72	47.95	-2	11,483	-0.02%
2023/06/15	8	48.33	7.1	48.35	48.40	0.9	11,175	0.01%
2023/06/14	11	47.71	9	48.30	48.65	2	10,970	0.02%
2023/06/13	15	47.20	24	47.01	47.40	-9	10,787	-0.08%
2023/06/12	7	45.91	1	45.30	45.65	6	10,575	0.06%
2023/06/09	16	45.12	23	45.19	45.40	-7	10,331	-0.07%
2023/06/08	8.1	43.32	13.1	43.33	43.30	-5	9,974	-0.05%
2023/06/07	2.2	42.05	2	42.28	42.30	0.2	9,707	0.00%
2023/06/06	8	42.20	6	42.28	42.35	2	9,733	0.02%
2023/06/05	6.1	42.04	10	42.43	42.50	-3.9	9,817	-0.04%
2023/06/02	1	42.15	3	42.05	42.40	-2	9,832	-0.02%
2023/06/01	13	42.27	3	42.03	41.95	10	9,787	0.10%
2023/05/31	9.2	42.05	18	42.12	42.15	-8.8	9,556	-0.09%
2023/05/30	5	40.22	20	40.13	40.35	-15	9,242	-0.16%
2023/05/29	2	40.08	11	40.07	40.20	-9	9,177	-0.10%
2023/05/26	17.5	39.52	8.5	39.54	39.50	9	9,074	0.10%
2023/05/25	2.2	38.73	12	38.97	38.95	-9.8	8,991	-0.11%
2023/05/24	5	38.28	0	0.00	38.50	5	8,894	0.06%
2023/05/23	6.1	38.06	3	38.15	38.05	3.1	8,852	0.04%
2023/05/22	12.1	38.77	10	38.85	38.45	2.1	8,791	0.02%
2023/05/19	7	37.99	31	37.92	38.20	-24	8,516	-0.28%
2023/05/18	1.2	37.16	5	37.20	37.10	-3.8	8,251	-0.05%
2023/05/17	0	0.00	18.3	37.28	37.25	-18.3	8,158	-0.22%
2023/05/16	0	0.00	8	36.10	36.30	-8	7,898	-0.10%
2023/05/15	3	35.70	3	35.77	35.85	0	7,760	0.00%
2023/05/12	2	35.38	6.1	35.76	35.90	-4.1	7,707	-0.05%
2023/05/11	42	35.29	2	35.30	35.35	40	7,636	0.52%
2023/05/10	13	35.95	8	35.96	36.00	5	7,564	0.07%
2023/05/09	26	35.54	38	35.83	35.75	-12	7,316	-0.16%
2023/05/08	10	34.10	11	33.96	34.20	-1	6,881	-0.01%
2023/05/05	29	34.54	44	34.73	34.20	-15	6,797	-0.22%
2023/05/04	0	0.00	9	35.53	35.45	-9	6,575	-0.14%
2023/05/03	4	35.16	2.1	35.52	35.45	1.9	6,520	0.03%
2023/05/02	21	35.30	21	35.47	35.55	0	6,494	0.00%
2023/04/28	8	34.62	23	34.56	34.60	-15	6,273	-0.24%
2023/04/27	11	33.75	2	33.70	33.50	9	5,980	0.15%
2023/04/26	9	32.99	16	32.95	33.20	-7	5,804	-0.12%
2023/04/25	4	32.39	10	32.45	32.50	-6	5,637	-0.11%
2023/04/24	1.5	32.87	1	32.95	32.70	0.5	5,570	0.01%
2023/04/21	10.2	32.54	0	0.00	32.50	10.2	5,520	0.18%
2023/04/20	0.2	32.80	11	32.82	32.75	-10.8	5,437	-0.20%
2023/04/19	10	32.90	9	32.88	32.80	1	5,381	0.02%
2023/04/18	5	32.87	1	32.95	32.95	4	5,351	0.07%
2023/04/17	2	32.85	3	33.00	33.00	-1	5,334	-0.02%
2023/04/14	4	32.75	1	33.15	32.70	3	5,285	0.06%
2023/04/13	4	33.13	6	33.18	33.10	-2	5,239	-0.04%
2023/04/12	0.1	33.25	5	32.95	33.25	-4.9	5,286	-0.09%
2023/04/11	1	32.80	0	0.00	32.85	1	5,231	0.02%
2023/04/10	12	32.40	3	32.38	32.30	9	5,158	0.17%
2023/04/07	6	32.67	47	32.74	32.35	-41	5,111	-0.80%
2023/04/06	15	31.89	10	32.07	32.30	5	5,034	0.10%
2023/03/31	16	31.51	4	31.63	31.70	12	4,842	0.25%
2023/03/30	2	31.60	1	31.65	31.65	1	4,921	0.02%
2023/03/29	2	30.95	21	31.26	31.35	-19	4,963	-0.38%
2023/03/28	5	30.86	2	30.80	30.80	3	5,002	0.06%
2023/03/27	1	31.10	15	31.39	31.40	-14	5,080	-0.28%
2023/03/24	0	0.00	6	30.85	30.90	-6	5,143	-0.12%
2023/03/23	0	0.00	31	30.65	30.75	-31	5,097	-0.61%
2023/03/22	4	30.60	3.9	30.57	30.60	0.1	5,056	0.00%
2023/03/21	7.4	30.25	0	0.00	30.20	7.4	5,018	0.15%
2023/03/20	6	30.32	1	30.25	30.25	5	4,993	0.10%
2023/03/17	0	0.00	1	30.25	30.35	-1	4,972	-0.02%
2023/03/16	5.8	29.83	1	29.75	29.70	4.8	4,942	0.10%
2023/03/15	2	30.15	0	0.00	30.05	2	4,923	0.04%
2023/03/14	14.1	30.29	0	0.00	30.25	14.1	4,956	0.28%
2023/03/13	8.4	30.12	17	30.55	30.50	-8.6	5,193	-0.17%
2023/03/10	6.3	30.50	1	30.50	30.60	5.3	5,170	0.10%
2023/03/09	20.9	31.00	12	30.87	30.70	8.9	5,145	0.17%
2023/03/08	4	30.20	4	30.14	30.90	0	4,982	0.00%
2023/03/07	33	29.91	20	29.80	30.05	13	4,828	0.27%
2023/03/03	0.1	30.40	0.1	30.45	30.40	-0.1	4,559	0.00%
2023/03/02	2	30.30	0	0.00	30.35	2	4,550	0.04%
2023/03/01	0	0.00	18.2	30.36	30.25	-18.2	4,525	-0.40%
2023/02/24	0	0.00	4	29.98	30.00	-4	4,494	-0.09%
2023/02/23	2	30.05	1	29.95	29.95	1	4,513	0.02%
2023/02/22	0	0.00	3	29.30	29.60	-3	4,484	-0.07%
2023/02/20	4	29.75	1	29.65	29.90	3	4,677	0.06%
2023/02/13	2	28.75	0	0.00	28.65	2	4,736	0.04%
2023/02/09	0	0.00	5	29.02	29.15	-5	4,847	-0.10%
2023/02/08	2	29.15	3	29.05	29.15	-1	4,808	-0.02%
2023/02/06	3	28.62	2	28.65	28.65	1	4,720	0.02%
2023/02/03	26	28.85	0	0.00	28.90	26	4,704	0.55%
2023/02/02	1	28.60	0	0.00	28.60	1	4,654	0.02%
2023/01/31	0	0.00	2	28.60	28.30	-2	4,605	-0.04%
2023/01/30	0	0.00	4	28.35	28.40	-4	4,538	-0.09%
2023/01/17	4	27.88	0	27.85	27.80	4	4,535	0.09%
2023/01/16	0	0.00	1	27.80	27.80	-1	4,618	-0.02%
2023/01/12	2	27.85	0	0.00	27.75	2	4,919	0.04%
2023/01/11	1	27.95	5	27.99	28.05	-4	4,975	-0.08%
2023/01/10	4	28.15	4	28.05	28.00	0	5,006	0.00%
2023/01/09	1	27.80	0	0.00	27.90	1	5,224	0.02%
2023/01/06	1	27.20	0	0.00	27.70	1	5,240	0.02%
2023/01/05	1	27.90	0	0.00	27.85	1	5,296	0.02%
2023/01/03	4	27.85	0	0.00	27.80	4	5,518	0.07%
2022/12/30	0	0.00	1	28.00	28.15	-1	5,493	-0.02%
2022/12/29	1	27.90	8	27.85	27.90	-7	5,381	-0.13%
2022/12/28	4	27.79	0	0.00	27.60	4	5,330	0.08%
2022/12/27	3	27.95	0	0.00	27.70	3	5,307	0.06%
2022/12/26	2	27.70	1	28.00	27.85	1	5,284	0.02%
2022/12/23	3	27.47	2	27.50	27.50	1	5,304	0.02%
2022/12/20	1	26.85	4	26.70	26.40	-3	5,113	-0.06%
2022/12/19	5	26.90	0	0.00	27.00	5	5,024	0.10%
2022/12/16	7	27.09	0	0.00	26.85	7	4,843	0.14%
2022/12/13	1	27.80	0	0.00	27.75	1	4,653	0.02%
2022/12/12	0	0.00	2	27.68	27.85	-2	4,641	-0.04%
2022/12/09	1	27.50	0	0.00	27.80	1	4,673	0.02%
2022/12/08	2	27.20	0	0.00	27.20	2	4,701	0.04%
2022/12/07	2	27.55	2	27.70	27.35	0	4,695	0.00%
2022/12/06	2	27.43	0	0.00	27.40	2	4,613	0.04%
2022/12/05	13	27.88	0	0.00	27.80	13	4,534	0.29%
2022/11/30	0	0.00	12	28.30	28.10	-12	4,288	-0.28%
2022/11/28	1	28.15	0	0.00	28.15	1	4,276	0.02%
2022/11/25	0	0.00	1	28.30	28.20	-1	4,279	-0.02%
2022/11/23	0	0.00	20	28.85	28.75	-20	4,282	-0.47%
2022/11/21	1	28.75	5	29.00	28.90	-4	4,296	-0.09%
2022/11/18	0	0.00	1	28.50	28.65	-1	4,252	-0.02%
2022/11/17	0	0.00	20	28.69	28.95	-20	4,229	-0.47%
2022/11/16	1	28.35	0	0.00	28.60	1	4,117	0.02%
2022/11/15	5	27.68	11	27.81	27.85	-6	4,018	-0.15%
2022/11/14	2	27.35	2	27.30	27.30	0	3,957	0.00%
2022/11/11	1	27.05	0	0.00	27.05	1	3,917	0.03%
2022/11/10	0	0.00	2	26.93	27.00	-2	3,889	-0.05%
2022/11/09	2	26.73	25	26.75	26.70	-23	3,919	-0.59%
2022/11/08	1	26.60	0	0.00	26.50	1	3,917	0.03%
2022/11/07	1	26.75	4.1	27.00	27.00	-3.1	3,873	-0.08%
2022/11/04	3	25.35	0	0.00	25.50	3	3,820	0.08%
2022/11/03	1	25.25	4	24.95	25.25	-3	3,892	-0.08%
2022/11/02	25.5	25.15	1	25.30	25.20	24.5	4,078	0.60%
2022/11/01	0	0.00	1	24.60	24.75	-1	4,078	-0.02%
2022/10/28	1	24.55	0	0.00	24.20	1	4,113	0.02%
2022/10/27	10	24.61	0	0.00	24.65	10	4,108	0.24%
2022/10/26	1	24.35	0	0.00	24.40	1	4,158	0.02%
2022/10/25	8	24.40	24	24.35	24.45	-16	4,165	-0.38%
2022/10/24	27	25.51	0	0.00	25.00	27	4,164	0.65%
2022/10/21	24	25.61	0	0.00	25.65	24	4,257	0.56%
2022/10/20	1.1	26.51	0	0.00	26.50	1.1	4,359	0.02%
2022/10/19	2	26.80	2	26.75	26.70	0	4,243	0.00%
2022/10/18	7	27.39	5	27.30	27.15	2	4,320	0.05%
2022/10/17	2	26.73	6	26.93	27.40	-4	4,539	-0.09%
2022/10/14	2	26.15	1	26.35	26.15	1	4,482	0.02%
2022/10/13	9.1	25.83	0	0.00	25.50	9.1	4,653	0.20%
2022/10/12	3	26.97	0	0.00	26.45	3	4,780	0.06%
2022/10/11	0	0.00	2	27.70	27.20	-2	4,849	-0.04%
2022/10/07	1	27.30	0	0.00	27.30	1	4,792	0.02%
2022/10/06	0	0.00	4	27.50	27.45	-4	4,873	-0.08%
2022/10/05	0	0.00	1	27.65	27.80	-1	4,918	-0.02%
2022/10/04	1.5	27.33	0	0.00	27.40	1.5	4,963	0.03%
2022/10/03	0	0.00	5	27.00	27.10	-5	4,993	-0.10%
2022/09/30	21.1	27.50	2	27.50	27.10	19.1	5,021	0.38%
2022/09/29	3	28.10	2	28.30	28.20	1	4,982	0.02%
2022/09/28	1	27.50	3.1	27.00	27.00	-2.1	4,958	-0.04%
2022/09/27	2.1	27.58	0	0.00	27.60	2.1	4,949	0.04%
2022/09/26	10	27.97	0	0.00	27.95	10	4,935	0.20%
2022/09/22	1	28.70	0	0.00	28.90	1	4,998	0.02%
2022/09/21	4	28.84	2	29.10	28.85	2	5,006	0.04%
2022/09/20	3	29.13	0	0.00	29.30	3	5,004	0.06%
2022/09/19	2	28.90	0	0.00	29.00	2	5,002	0.04%
2022/09/16	1	29.30	2	29.50	29.50	-1	5,013	-0.02%
2022/09/15	0	0.00	3	29.45	29.40	-3	4,991	-0.06%
2022/09/14	0	0.00	1	29.25	29.20	-1	4,964	-0.02%
2022/09/13	2	29.40	0	0.00	29.15	2	4,984	0.04%
2022/09/12	0	0.00	2	29.25	29.30	-2	5,055	-0.04%
2022/09/07	3	28.27	0	0.00	28.30	3	5,120	0.06%
2022/09/06	2	28.58	7	28.75	28.75	-5	5,145	-0.10%
2022/09/05	2	28.75	4	28.85	28.85	-2	5,137	-0.04%
2022/09/02	3	28.97	0	0.00	28.90	3	5,183	0.06%
2022/09/01	3.1	29.09	0	0.00	29.20	3.1	5,183	0.06%
2022/08/31	4.1	29.40	2	29.43	29.30	2.1	5,188	0.04%
2022/08/30	0.4	29.34	3	29.40	29.45	-2.6	5,191	-0.05%
2022/08/29	0.1	29.15	0	0.00	29.10	0.1	5,185	0.00%
2022/08/26	8.1	29.16	7	29.32	29.35	1.1	5,200	0.02%
2022/08/25	1	29.05	28	29.24	29.25	-27	5,193	-0.52%
2022/08/23	0	0.00	10	28.90	29.00	-10	5,244	-0.19%
2022/08/22	1	28.70	1	28.90	28.90	0	5,242	0.00%
2022/08/19	0	0.00	2	28.70	28.70	-2	5,253	-0.04%
2022/08/17	0	0.00	6.1	28.58	28.60	-6.1	5,295	-0.12%
2022/08/16	10	28.15	0	0.00	28.15	10	5,296	0.19%
2022/08/15	0.3	27.65	0	0.00	27.50	0.3	5,245	0.01%
2022/08/12	1.3	27.30	0	0.00	27.30	1.3	5,239	0.02%
2022/08/11	5.1	27.07	1	27.05	27.05	4.1	5,265	0.08%
2022/08/10	8.2	27.23	0	0.00	27.10	8.2	5,257	0.16%
2022/08/09	3	26.95	3	27.33	27.70	0	5,242	0.00%
2022/08/08	23	28.39	0	0.00	28.40	23	5,135	0.45%
2022/08/05	0	0.00	12	28.55	28.70	-12	5,203	-0.23%
2022/08/04	7	28.19	2	28.15	28.35	5	5,368	0.09%
2022/08/03	21.1	28.20	0	0.00	28.25	21.1	5,456	0.39%
2022/08/02	4	28.24	0	0.00	28.50	4	5,622	0.07%
2022/08/01	26	28.45	0.3	28.55	28.50	25.7	6,044	0.43%
2022/07/29	4	28.54	1	28.55	28.60	3	6,041	0.05%
2022/07/28	10.1	28.52	1	28.80	28.60	9.1	6,005	0.15%
2022/07/27	1	30.45	28	30.73	30.60	-27	5,880	-0.46%
2022/07/26	17.1	30.97	4	30.83	30.85	13.1	5,742	0.23%
2022/07/25	12	31.45	1	31.20	31.40	11	5,664	0.19%
2022/07/22	0	0.00	4	31.45	31.20	-4	5,572	-0.07%
2022/07/21	28	30.32	0	0.00	30.50	28	5,383	0.52%
2022/07/20	13	31.06	9	31.22	30.85	4	5,246	0.08%
2022/07/19	0.3	30.75	65.1	31.38	31.25	-64.8	5,154	-1.26%
2022/07/18	1.1	30.02	2	30.28	30.85	-0.9	4,995	-0.02%
2022/07/15	2	30.15	12	30.21	30.25	-10	4,885	-0.20%
2022/07/14	0	0.00	1	29.60	29.65	-1	4,833	-0.02%
2022/07/13	2	29.00	0	0.00	29.00	2	4,785	0.04%
2022/07/12	0	0.00	1	28.80	28.60	-1	4,829	-0.02%
2022/07/07	4	28.91	0	0.00	29.00	4	4,866	0.08%
2022/07/06	2.5	28.77	0	0.00	28.50	2.5	4,919	0.05%
2022/07/05	1	28.80	0	0.00	28.90	1	4,986	0.02%
2022/07/04	1	28.55	0	0.00	28.70	1	5,144	0.02%
2022/07/01	1	28.30	50	28.72	28.30	-49	5,285	-0.93%
2022/06/30	10	28.50	0	0.00	28.65	10	5,440	0.18%
2022/06/27	0	0.00	40	29.26	29.25	-40	5,735	-0.70%
2022/06/24	0	0.00	30	28.83	28.90	-30	5,759	-0.52%
2022/06/23	1	28.20	0	0.00	28.50	1	5,804	0.02%
2022/06/22	4	28.31	0	0.00	28.30	4	5,812	0.07%
2022/06/21	0.5	28.40	0.4	28.65	28.80	0.2	5,819	0.00%
2022/06/20	4	28.60	0	0.00	28.05	4	5,806	0.07%
2022/06/17	4	28.98	0	0.00	29.15	4	5,779	0.07%
2022/06/16	0	0.00	2	29.50	29.30	-2	5,743	-0.03%
2022/06/13	9	29.03	20	29.08	29.05	-11	5,872	-0.19%
2022/06/10	5	29.55	2	29.53	29.50	3	5,914	0.05%
2022/06/09	5	29.72	0	0.00	29.70	5	5,967	0.08%
2022/06/08	2	29.60	0	0.00	29.60	2	6,021	0.03%
2022/06/07	41	29.48	1	29.50	29.50	40	6,187	0.65%
2022/06/06	16	29.43	11.1	29.43	29.40	4.9	6,236	0.08%
2022/06/02	36	29.01	0	0.00	29.00	36	6,420	0.56%
2022/06/01	0	0.00	2	29.20	29.10	-2	6,522	-0.03%
2022/05/31	22	28.76	4	28.75	29.20	18	6,576	0.27%
2022/05/30	2	28.60	0	0.00	28.70	2	6,543	0.03%
2022/05/27	2	28.45	1	28.70	28.30	1	6,548	0.02%
2022/05/26	0	0.00	5	28.21	28.20	-5	6,569	-0.08%
2022/05/25	3	27.90	2	28.15	28.15	1	6,603	0.02%
2022/05/24	5.1	27.79	0	0.00	27.65	5.1	6,680	0.08%
2022/05/23	3	27.53	0	0.00	27.85	3	6,664	0.05%
2022/05/20	1	27.35	1	27.35	27.30	0	6,769	0.00%
2022/05/19	8	27.04	5	27.10	27.15	3	6,944	0.04%
2022/05/18	2	27.45	20.2	27.28	27.40	-18.2	7,019	-0.26%
2022/05/17	4	27.24	0	0.00	27.10	4	6,996	0.06%
2022/05/16	3	27.15	9	27.20	27.05	-6	6,967	-0.09%
2022/05/13	4	27.03	11	26.91	27.05	-7	6,950	-0.10%
2022/05/12	18	26.96	0	0.00	26.75	18	6,896	0.26%
2022/05/11	16	27.92	1	27.90	27.85	15	6,733	0.22%
2022/05/10	13	28.28	602	27.84	28.50	-589	6,696	-8.80%	大賣/鉅額交易
2022/05/09	27	29.20	2	28.85	28.90	25	6,552	0.38%
2022/05/06	1	32.20	0	0.00	32.00	1	6,087	0.02%
2022/05/05	2	32.25	0	0.00	32.15	2	6,081	0.03%
2022/05/04	4	31.60	0	0.00	31.75	4	6,123	0.07%
2022/05/03	3	31.55	0	0.00	31.55	3	6,102	0.05%
2022/04/29	0.2	31.65	1	31.90	31.60	-0.8	6,147	-0.01%
2022/04/28	2	31.48	0	0.00	31.40	2	6,178	0.03%
2022/04/27	13	31.18	21	31.10	31.15	-8	6,177	-0.13%
2022/04/26	0	31.90	0	0.00	31.70	0	6,147	0.00%
2022/04/25	17	31.86	0	0.00	31.80	17	6,167	0.28%
2022/04/22	3	32.70	12	32.75	32.70	-9	6,123	-0.15%
2022/04/21	5	32.64	1	32.65	32.60	4	6,147	0.07%
2022/04/19	0	0.00	1	32.90	32.90	-1	6,113	-0.02%
2022/04/18	3	32.65	4	32.65	32.70	-1	6,143	-0.02%
2022/04/14	0	0.00	10	33.47	33.50	-10	6,169	-0.16%
2022/04/13	9	33.08	2	33.00	33.05	7	6,263	0.11%
2022/04/12	10.1	32.80	0	0.00	32.90	10.1	6,273	0.16%
2022/04/11	7	33.47	28	33.76	33.40	-21	6,235	-0.34%
2022/04/08	18	34.43	29	34.23	34.15	-11	6,231	-0.18%
2022/04/07	11	33.55	10	33.90	33.05	1	6,096	0.02%
2022/04/06	0	0.00	63	34.06	34.20	-63	5,967	-1.06%
2022/04/01	0	0.00	1	33.35	33.25	-1	5,793	-0.02%
2022/03/31	1	33.15	59	33.31	33.25	-58	5,785	-1.00%
2022/03/30	2	32.95	5	32.95	32.85	-3	5,616	-0.05%
2022/03/29	1	32.45	0	0.00	32.40	1	5,503	0.02%
2022/03/28	2.1	32.20	0	0.00	32.35	2.1	5,471	0.04%
2022/03/24	0.1	32.30	1	32.20	32.30	-1	5,442	-0.02%
2022/03/23	0	0.00	18	32.26	32.25	-18	5,486	-0.33%
2022/03/22	0.1	32.30	0	0.00	32.35	0.1	5,504	0.00%
2022/03/21	0	0.00	24	32.13	32.30	-24	5,516	-0.44%
2022/03/16	22	31.83	0	0.00	31.70	22	5,468	0.40%
2022/03/15	10.1	31.78	1	31.75	31.70	9.1	5,479	0.17%
2022/03/14	0	0.00	3	32.10	32.20	-3	5,519	-0.05%
2022/03/10	12	31.98	5	31.90	31.95	7	5,648	0.12%
2022/03/09	13	31.06	0	0.00	31.35	13	5,530	0.24%
2022/03/08	3	30.95	0	0.00	30.95	3	5,570	0.05%
2022/03/07	3	31.70	21	31.54	31.50	-18	5,408	-0.33%
2022/03/04	1	32.25	0	0.00	32.05	1	5,447	0.02%
2022/03/03	0	0.00	2	31.88	31.90	-2	5,460	-0.04%
2022/03/01	0	0.00	1	31.45	31.50	-1	5,556	-0.02%
2022/02/25	2	30.78	0	0.00	30.70	2	5,560	0.04%
2022/02/24	2	31.30	6	31.15	30.90	-4	5,619	-0.07%
2022/02/22	3	31.60	2	31.70	31.50	1	5,758	0.02%
2022/02/21	1	32.10	12	31.68	32.10	-11	5,946	-0.18%
2022/02/18	0	0.00	3.6	31.27	31.50	-3.6	5,901	-0.06%
2022/02/17	0	0.00	1	30.85	30.90	-1	5,946	-0.02%
2022/02/16	0	0.00	1	30.90	30.95	-1	6,506	-0.02%
2022/02/14	0	0.00	2	30.45	30.45	-2	6,652	-0.03%
2022/02/10	0	0.00	6	31.00	30.90	-6	6,851	-0.09%
2022/02/08	1	30.30	0	0.00	30.40	1	6,855	0.01%
2022/02/07	1	30.00	2	30.13	30.35	-1	6,871	-0.01%
2022/01/26	8	29.75	0	0.00	29.65	8	6,913	0.12%
2022/01/24	1	30.10	0	0.00	30.15	1	7,134	0.01%
2022/01/21	0	0.00	1	31.20	30.55	-1	7,102	-0.01%
2022/01/20	0	0.00	6	31.17	31.10	-6	7,112	-0.08%
2022/01/19	1	30.90	5	30.98	30.95	-4	7,096	-0.06%
2022/01/18	1	31.10	2	31.20	31.00	-1	7,135	-0.01%
2022/01/17	1	30.80	3	30.93	31.00	-2	7,087	-0.03%
2022/01/14	0	0.00	9	30.46	30.50	-9	7,055	-0.13%
2022/01/13	2	30.70	0	0.00	30.65	2	7,178	0.03%
2022/01/11	0	0.00	1	31.00	30.95	-1	7,381	-0.01%
2022/01/10	0	0.00	2	30.55	31.00	-2	7,484	-0.03%
2022/01/07	0.5	30.50	6	30.74	30.50	-5.5	7,483	-0.07%
2022/01/06	3	30.93	6	30.94	30.85	-3	7,539	-0.04%
2022/01/05	3.3	30.58	7	30.50	30.70	-3.7	7,486	-0.05%
2022/01/03	3	30.82	0	0.00	30.75	3	7,732	0.04%
2021/12/30	0.5	30.30	2	30.45	30.45	-1.5	7,654	-0.02%
2021/12/29	2.5	30.29	1	30.25	30.25	1.5	7,681	0.02%
2021/12/28	0.5	30.25	0	0.00	30.25	0.5	7,661	0.01%
2021/12/24	7	30.10	0	0.00	30.05	7	7,684	0.09%
2021/12/23	2	30.00	0	0.00	30.05	2	7,734	0.03%
2021/12/22	0	0.00	1.1	30.09	29.95	-1.1	7,769	-0.01%
2021/12/21	0	0.00	1	30.00	29.95	-1	7,787	-0.01%
2021/12/17	3	29.87	3	29.88	29.60	0	7,787	0.00%
2021/12/16	2	30.00	0	0.00	29.90	2	7,720	0.03%
2021/12/15	5	29.70	2	29.80	29.75	3	7,809	0.04%
2021/12/14	5	29.83	2	29.90	29.75	3	7,823	0.04%
2021/12/13	7	30.26	0	0.00	30.10	7	7,769	0.09%
2021/12/10	9	30.35	1.6	30.29	30.25	7.4	7,868	0.09%
2021/12/09	1	30.35	4	30.35	30.35	-3	7,853	-0.04%
2021/12/08	2	30.10	0	0.00	30.20	2	7,818	0.03%
2021/12/07	3	30.10	0	0.00	30.00	3	7,835	0.04%
2021/12/06	0.2	30.40	0	0.00	30.25	0.2	7,739	0.00%
2021/12/02	6	29.34	0	0.00	29.25	6	7,714	0.08%
2021/12/01	1	29.60	1	29.60	29.60	0	7,710	0.00%
2021/11/30	3	29.67	0	0.00	29.50	3	7,696	0.04%
2021/11/29	2.2	29.76	0	0.00	29.65	2.2	7,594	0.03%
2021/11/26	1	29.65	1	30.10	29.65	0	7,539	0.00%
2021/11/25	5	30.00	9	30.08	30.00	-4	7,504	-0.05%
2021/11/24	2	30.13	0	0.00	30.10	2	7,514	0.03%
2021/11/23	4	30.01	0	0.00	29.90	4	7,562	0.05%
2021/11/22	27	30.23	0	0.00	30.15	27	7,486	0.36%
2021/11/19	8	30.26	10	30.15	30.10	-2	7,413	-0.03%
2021/11/18	13.2	30.68	0	0.00	30.50	13.2	7,288	0.18%
2021/11/17	0	0.00	1	31.75	31.70	-1	7,033	-0.01%
2021/11/16	9	31.18	16	31.15	31.15	-7	6,964	-0.10%
2021/11/15	52	31.13	22	31.19	31.20	30	6,874	0.44%
2021/11/12	11	33.35	7.4	33.52	33.55	3.6	6,410	0.06%
2021/11/11	7	33.19	47	33.23	33.25	-40	6,493	-0.62%
2021/11/10	0	0.00	11	33.12	33.05	-11	6,621	-0.17%
2021/11/09	20	32.21	5	32.25	32.25	15	6,867	0.22%
2021/11/08	12	32.40	51	32.36	32.25	-39	7,240	-0.54%
2021/11/05	0	0.00	3	32.07	32.10	-3	7,237	-0.04%
2021/11/04	3	32.10	8	32.08	32.10	-5	7,218	-0.07%
2021/11/03	1	31.85	0	0.00	32.00	1	7,202	0.01%
2021/11/02	6	31.84	5	31.86	31.60	1	7,169	0.01%
2021/11/01	2	31.50	2	31.55	31.60	0	7,064	0.00%
2021/10/28	1	31.00	0.1	30.95	31.00	0.9	6,978	0.01%
2021/10/27	1	31.00	0	0.00	30.90	1	6,956	0.01%
2021/10/26	18	30.94	2	30.80	30.85	16	6,981	0.23%
2021/10/25	1	30.30	1	30.25	30.55	0	6,947	0.00%
2021/10/22	4	30.36	0	0.00	30.40	4	7,048	0.06%
2021/10/20	0	0.00	1	30.75	30.85	-1	6,955	-0.01%
2021/10/19	0	0.00	2.8	30.37	30.15	-2.8	6,885	-0.04%
2021/10/18	2	30.00	3	30.70	30.00	-1	6,848	-0.02%
2021/10/15	6	30.08	7	30.21	30.30	-1	6,962	-0.01%
2021/10/14	5	30.12	7	30.89	29.90	-2	7,036	-0.03%
2021/10/13	0	0.00	11	30.15	30.40	-11	7,032	-0.16%
2021/10/12	1	29.75	5	30.19	29.90	-4	7,006	-0.06%
2021/10/08	0	0.00	13	29.59	29.65	-13	6,844	-0.19%
2021/10/07	1	28.90	0	0.00	29.00	1	6,811	0.01%
2021/10/05	2	27.93	0	0.00	28.20	2	7,103	0.03%
2021/10/04	3	27.87	0	0.00	27.85	3	7,330	0.04%
2021/10/01	2	28.30	0	0.00	28.35	2	7,387	0.03%
2021/09/30	1	28.75	5	28.60	28.65	-4	7,487	-0.05%
2021/09/29	2	28.60	0	0.00	28.75	2	7,755	0.03%
2021/09/27	10	29.10	0	0.00	29.05	10	7,826	0.13%
2021/09/23	1	28.55	4	28.60	28.55	-3	8,004	-0.04%
2021/09/22	6	28.32	0	0.00	28.70	6	8,067	0.07%
2021/09/16	39	28.89	0	0.00	28.75	39	8,021	0.49%
2021/09/15	0	0.00	3	29.15	29.25	-3	8,042	-0.04%
2021/09/14	3	28.53	0	0.00	28.40	3	7,913	0.04%
2021/09/13	7	28.49	2	28.55	28.50	5	7,927	0.06%
2021/09/10	2	28.90	4	28.81	28.80	-2	7,954	-0.03%
2021/09/09	2	27.78	0	0.00	27.80	2	7,923	0.03%
2021/09/08	13.3	28.02	0	0.00	27.80	13.3	7,947	0.17%
2021/09/07	5.5	28.39	0	0.00	28.40	5.5	7,956	0.07%
2021/09/06	56	28.80	0	0.00	28.70	56	7,949	0.70%
2021/09/03	3	29.33	13	29.49	29.35	-10	7,868	-0.13%
2021/09/02	2	29.35	7	29.70	29.35	-5	7,897	-0.06%
2021/09/01	1	29.55	11	29.57	29.75	-10	7,887	-0.13%
2021/08/31	0	0.00	3	29.38	29.75	-3	7,891	-0.04%
2021/08/27	0	0.00	1	29.90	29.85	-1	8,065	-0.01%
2021/08/26	2	29.30	0	0.00	29.35	2	8,071	0.02%
2021/08/25	5	29.16	0	0.00	29.20	5	8,142	0.06%
2021/08/24	1	29.30	4	29.35	29.05	-3	8,198	-0.04%
2021/08/23	4	29.16	0	0.00	29.30	4	8,299	0.05%
2021/08/20	0	0.00	1	28.90	28.80	-1	8,314	-0.01%
2021/08/18	5	28.49	1	28.95	29.25	4	8,350	0.05%
2021/08/17	5	29.21	10.4	28.95	28.85	-5.4	8,385	-0.06%
2021/08/16	7.1	29.72	15	29.67	29.60	-7.9	8,321	-0.10%
2021/08/13	68	31.23	1.8	31.05	30.75	66.2	8,186	0.81%
2021/08/12	13	31.10	28.4	30.90	31.15	-15.4	7,875	-0.20%
2021/08/11	3.5	29.54	3	29.43	29.40	0.5	7,649	0.01%
2021/08/10	0	0.00	1	29.80	29.80	-1	7,798	-0.01%
2021/08/06	0	0.00	11	30.25	30.25	-11	8,315	-0.13%
2021/08/05	6	30.15	1	30.15	30.15	5	8,602	0.06%
2021/08/04	1	30.20	0	0.00	30.30	1	9,085	0.01%
2021/08/02	5	29.85	0	0.00	29.90	5	9,419	0.05%
2021/07/30	54	29.59	0	0.00	29.50	54	9,546	0.57%
2021/07/29	10	29.58	3	29.50	29.75	7	9,713	0.07%
2021/07/28	6.1	29.14	0	0.00	29.30	6.1	9,813	0.06%
2021/07/27	0	0.00	11	29.98	29.75	-11	10,083	-0.11%
2021/07/26	1	29.80	1	29.85	29.75	0	10,347	0.00%
2021/07/23	2	29.35	0	0.00	29.30	2	10,519	0.02%
2021/07/22	2	29.38	25	29.49	29.25	-23	10,649	-0.22%
2021/07/21	9.5	30.43	5.3	30.40	30.35	4.2	10,715	0.04%
2021/07/20	6	31.00	3.3	31.30	31.00	2.7	10,631	0.03%
2021/07/19	3	31.57	0	0.00	31.50	3	10,664	0.03%
2021/07/15	1	31.95	12.1	31.92	32.10	-11.1	11,510	-0.10%
2021/07/14	5	32.20	1	31.95	31.90	4	11,850	0.03%
2021/07/13	5.5	32.38	1	32.15	32.15	4.5	12,121	0.04%
2021/07/12	35	32.13	5.1	32.40	32.05	30	12,257	0.24%
2021/07/09	3.2	32.47	27	32.35	32.45	-23.9	12,282	-0.19%
2021/07/08	4	31.70	21	32.09	31.65	-17	12,636	-0.13%
2021/07/07	61	31.52	43	31.44	31.30	18	12,999	0.14%
2021/07/06	20	31.93	7	32.47	31.95	13	13,254	0.10%
2021/07/05	36	31.11	1	31.20	31.15	35	13,198	0.27%
2021/07/02	2.1	30.70	0	0.00	30.60	2.1	13,335	0.02%
2021/07/01	23	30.84	3	30.83	30.55	20	13,533	0.15%
2021/06/30	0	0.00	2	30.60	30.80	-2	13,636	-0.01%
2021/06/29	1	30.60	0	0.00	30.60	1	13,985	0.01%
2021/06/28	1.3	30.42	0	0.00	30.60	1.3	14,395	0.01%
2021/06/25	5	30.64	3	30.90	30.50	2	14,954	0.01%
2021/06/24	9	30.72	1	30.80	30.75	8	15,883	0.05%
2021/06/23	2	30.20	0	0.00	30.25	2	16,208	0.01%
2021/06/22	1	29.85	0	0.00	29.90	1	16,617	0.01%
2021/06/21	3	29.82	0	0.00	29.75	3	16,771	0.02%
2021/06/18	22	30.11	15	30.20	30.10	7	17,023	0.04%
2021/06/17	20	30.10	0	0.00	30.10	20	17,183	0.12%
2021/06/16	5	29.84	0	0.00	29.55	5	17,257	0.03%
2021/06/15	5	30.05	0	0.00	30.30	5	17,309	0.03%
2021/06/11	2	30.00	0	0.00	30.05	2	17,378	0.01%
2021/06/10	2.3	30.11	0	0.00	30.10	2.3	17,515	0.01%
2021/06/09	4	30.05	0	0.00	29.90	4	17,581	0.02%
2021/06/08	1	30.05	0	0.00	30.20	1	17,668	0.01%
2021/06/07	23	30.35	30	30.00	29.95	-7	17,826	-0.04%
2021/06/04	1	31.10	6	31.05	31.00	-5	17,771	-0.03%
2021/06/03	1	30.95	14	30.88	31.00	-13	17,894	-0.07%
2021/06/02	9	30.51	0	0.00	30.50	9	18,106	0.05%
2021/06/01	5	31.05	15	31.03	31.05	-10	18,227	-0.05%
2021/05/31	11	30.55	14	30.63	30.70	-3	18,334	-0.02%
2021/05/28	7	30.10	0	0.00	30.15	7	18,468	0.04%
2021/05/27	2	29.93	0	0.00	29.75	2	19,507	0.01%
2021/05/26	1	29.80	6	30.18	30.15	-5	19,901	-0.03%
2021/05/25	61.1	29.98	0	0.00	30.00	61.1	20,179	0.30%
2021/05/24	2	28.43	6	29.16	29.25	-4	20,225	-0.02%
2021/05/21	3	28.83	3.5	28.93	28.90	-0.5	20,231	0.00%
2021/05/20	61	29.09	10	29.20	28.55	51	20,304	0.25%
2021/05/19	23	28.71	10	28.90	29.10	13	20,264	0.06%
2021/05/18	2	28.43	11	28.63	29.00	-9	20,194	-0.04%
2021/05/17	19	26.98	0	0.00	26.40	19	20,191	0.09%
2021/05/14	10.1	29.76	33	29.15	29.00	-23	20,192	-0.11%
2021/05/13	19	29.14	158	29.56	29.45	-139	20,296	-0.68%	大賣/鉅額交易
2021/05/12	25.1	29.93	28	30.51	29.75	-3	20,617	-0.01%
2021/05/11	28	32.40	6	32.18	31.60	22	20,316	0.11%
2021/05/10	2	34.38	44	34.29	34.25	-42	20,280	-0.21%
2021/05/07	9	34.01	6	34.35	34.65	3	20,649	0.01%
2021/05/06	11	32.92	19.2	32.97	32.95	-8.2	20,804	-0.04%
2021/05/05	9	33.06	2	33.10	32.80	7	21,078	0.03%
2021/05/04	37	32.86	21	33.55	32.95	16	21,597	0.07%
2021/05/03	19	35.00	31	34.75	34.45	-12	21,508	-0.06%
2021/04/29	4	36.29	6	36.88	36.40	-2	21,402	-0.01%
2021/04/28	2	36.10	0.9	35.85	36.10	1.1	21,304	0.01%
2021/04/27	19	35.78	2	35.85	35.85	17	21,562	0.08%
2021/04/26	4	36.05	9	36.12	36.20	-5	21,556	-0.02%
2021/04/23	20	35.68	2.2	35.81	35.95	17.8	21,587	0.08%
2021/04/22	81	36.62	11	37.46	35.95	70	21,581	0.32%
2021/04/21	19	38.08	9	37.86	38.05	10	21,139	0.05%
2021/04/20	21	36.48	46.4	36.42	36.85	-25.4	20,848	-0.12%
2021/04/19	7	35.37	30	35.10	35.55	-23	20,669	-0.11%
2021/04/16	2	34.15	23.1	34.13	34.40	-21.1	20,450	-0.10%
2021/04/15	7	33.49	19	33.57	33.55	-12	20,507	-0.06%
2021/04/14	102	33.02	1	33.65	33.25	101	20,490	0.49%	大買/鉅額交易
2021/04/13	113	35.10	15	35.32	34.85	98	20,289	0.48%	大買/
2021/04/12	8	35.29	22	35.44	35.55	-14	20,074	-0.07%
2021/04/09	26	34.48	1	34.45	34.20	25	20,143	0.12%
2021/04/08	17	34.25	3	34.60	34.40	14	20,148	0.07%
2021/04/07	6	34.13	2	34.00	34.40	4	20,061	0.02%
2021/04/06	5	33.10	32	33.25	33.50	-27	20,166	-0.13%
2021/04/01	84	33.69	55.1	33.66	33.45	28.9	20,616	0.14%
2021/03/31	34	34.26	68.1	34.09	34.25	-34.1	20,691	-0.16%
2021/03/30	70	33.43	64	33.17	33.70	6	20,291	0.03%
2021/03/29	17	32.82	92	32.40	32.85	-75	19,854	-0.38%
2021/03/26	33	30.74	3	30.87	30.75	30	19,058	0.16%
2021/03/25	8	30.91	10	30.97	31.10	-2	19,119	-0.01%
2021/03/24	4.2	29.98	7	30.14	30.25	-2.8	20,082	-0.01%
2021/03/23	24	30.93	13	30.51	30.80	11	20,283	0.05%
2021/03/22	5	29.92	36	30.42	30.60	-31	20,104	-0.15%
2021/03/19	6	29.61	2	29.45	29.65	4	20,035	0.02%
2021/03/18	2	29.55	2	29.53	29.70	0	20,072	0.00%
2021/03/17	7	29.11	10	29.08	29.15	-3	20,141	-0.01%
2021/03/16	17.1	29.19	2	29.18	29.25	15.1	20,266	0.07%
2021/03/15	7	29.32	0	0.00	29.30	7	20,348	0.03%
2021/03/12	5.5	29.56	0	0.00	29.60	5.5	20,569	0.03%
2021/03/11	10	29.80	3	29.75	29.70	7	21,248	0.03%
2021/03/10	2.7	29.12	3	29.47	29.65	-0.3	22,156	0.00%
2021/03/09	2	28.65	1	29.10	29.10	1	22,273	0.00%
2021/03/08	57	29.26	2	28.75	28.70	55	22,364	0.25%
2021/03/05	133	29.57	0	0.00	29.45	133	22,239	0.60%	大買/鉅額交易
2021/03/04	8	30.18	1	29.95	29.85	7	22,448	0.03%
2021/03/03	17.1	29.55	5	29.90	30.20	12.1	22,374	0.05%
2021/03/02	53	31.08	42	30.86	29.60	11	22,208	0.05%
2021/02/26	24	30.38	8	30.32	30.55	16	21,313	0.08%
2021/02/25	23	29.86	12	29.96	30.20	11	21,061	0.05%
2021/02/24	15	29.75	10	29.75	29.25	5	20,892	0.02%
2021/02/23	0	0.00	16	29.23	29.25	-16	20,855	-0.08%
2021/02/22	11	29.11	9	29.27	29.30	2	21,031	0.01%
2021/02/19	4	28.41	0	0.00	28.45	4	21,000	0.02%
2021/02/18	11	28.32	14	28.45	28.35	-3	21,202	-0.01%
2021/02/17	4.2	28.12	0	0.00	28.20	4.2	21,471	0.02%
2021/02/05	20	28.59	11	28.58	28.35	9	21,551	0.04%
2021/02/04	12	29.24	3	29.67	29.35	9	21,889	0.04%
2021/02/03	12	29.55	31	29.70	29.70	-19	21,666	-0.09%
2021/02/02	13	28.49	10.1	28.65	28.45	2.9	21,157	0.01%
2021/02/01	11	27.94	10	28.26	28.25	1	20,955	0.00%
2021/01/29	65	29.13	2	29.20	28.65	63	20,698	0.30%
2021/01/28	23	29.52	31	29.33	29.20	-8	20,230	-0.04%
2021/01/27	14	29.39	8	29.48	29.30	6	19,928	0.03%
2021/01/26	72	28.96	67	29.00	29.00	5	19,458	0.03%
2021/01/25	114	27.38	62.2	27.98	27.95	51.8	18,812	0.28%	大買/
2021/01/22	5	26.92	1	27.30	27.30	4	18,572	0.02%
2021/01/21	9	26.44	4	26.41	26.55	5	18,374	0.03%
2021/01/20	40	26.38	2	26.43	26.05	38	18,264	0.21%
2021/01/19	13	27.50	0	0.00	27.25	13	17,872	0.07%
2021/01/18	7	27.11	11	27.12	27.65	-4	17,741	-0.02%
2021/01/15	6	27.80	11	28.01	27.70	-5	17,549	-0.03%
2021/01/14	11	28.20	22	28.13	28.25	-11	17,397	-0.06%
2021/01/13	31	28.29	1	27.80	27.95	30	17,307	0.17%
2021/01/12	12	27.83	15.5	27.83	27.70	-3.5	17,157	-0.02%
2021/01/11	0	0.00	8	28.31	28.60	-8	16,925	-0.05%
2021/01/08	17	27.97	10.2	28.74	28.00	6.8	16,791	0.04%
2021/01/07	18	29.04	1	29.00	28.75	17	16,496	0.10%
2021/01/06	7	28.74	25	29.09	28.85	-18	16,243	-0.11%
2021/01/05	4	29.06	8	29.21	29.20	-4	15,862	-0.03%
2021/01/04	52	29.80	47	29.57	29.30	5	15,667	0.03%
2020/12/31	4	28.96	24	28.90	28.95	-20	15,254	-0.13%
2020/12/30	17	28.41	3	28.45	28.50	14	14,998	0.09%
2020/12/29	21	28.55	13	28.50	28.50	8	14,895	0.05%
2020/12/28	83	28.84	95	28.95	29.05	-12	14,549	-0.08%
2020/12/25	43	27.68	72	27.72	27.85	-29	13,866	-0.21%
2020/12/24	3	26.58	10	26.70	26.55	-7	13,378	-0.05%
2020/12/23	3	26.48	4	26.50	26.50	-1	13,382	-0.01%
2020/12/22	16	26.55	0	26.35	26.35	16	13,307	0.12%
2020/12/21	22	26.75	24	26.62	26.90	-2	13,149	-0.02%
2020/12/18	110	28.00	81	28.68	27.25	29	12,771	0.23%	大買/
2020/12/17	9	26.92	55	26.85	27.45	-46	11,400	-0.40%
2020/12/16	11	26.60	72.5	26.69	26.60	-61.5	11,046	-0.56%
2020/12/15	5	26.45	2	26.50	26.35	3	10,945	0.03%
2020/12/14	28	26.57	47	26.49	26.45	-19	10,820	-0.18%
2020/12/11	71.2	26.00	4	25.69	26.00	67.2	10,828	0.62%
2020/12/10	9	26.14	2	26.15	26.05	7	10,675	0.07%
2020/12/09	11	26.33	2.1	26.55	26.65	8.9	10,476	0.08%
2020/12/08	23	26.01	20	25.60	26.05	3	10,338	0.03%
2020/12/07	52	26.12	75	26.09	25.95	-23	10,089	-0.23%
2020/12/04	66	26.19	106	26.34	26.75	-40	9,398	-0.43%	大賣/
2020/12/03	15	24.64	15.2	24.59	24.85	-0.2	8,515	0.00%
2020/12/02	1.4	23.95	7	24.16	24.30	-5.6	8,753	-0.06%
2020/12/01	29	23.69	16	23.65	23.85	13	9,240	0.14%
2020/11/30	41	23.62	1	23.45	23.50	40	9,303	0.43%
2020/11/27	1	22.80	11	22.95	22.95	-10	8,903	-0.11%
2020/11/26	4	22.66	6	22.70	22.80	-2	8,808	-0.02%
2020/11/25	27	22.99	9	22.82	22.75	18	8,779	0.21%
2020/11/24	3	22.58	19	22.57	22.65	-16	8,602	-0.19%
2020/11/23	1	22.55	25	22.39	22.60	-24	8,485	-0.28%
2020/11/20	0	0.00	3	21.97	21.90	-3	8,305	-0.04%
2020/11/19	1	21.50	27	22.01	21.50	-26	8,265	-0.31%
2020/11/18	2	21.78	16	21.69	21.70	-14	8,107	-0.17%
2020/11/17	1	21.30	13	21.45	21.50	-12	8,033	-0.15%
2020/11/16	2	21.38	65	21.20	21.35	-63	7,940	-0.79%
2020/11/13	25	20.25	27	20.59	20.70	-2	7,761	-0.03%
2020/11/12	37	20.39	98	20.79	20.50	-61	7,722	-0.79%
2020/11/11	0	0.00	79	19.61	19.80	-79	7,174	-1.10%
2020/11/10	14	19.56	12	19.51	19.35	2	7,118	0.03%
2020/11/09	10	19.20	1	19.20	19.25	9	7,011	0.13%
2020/11/05	42	19.15	0	0.00	19.15	42	7,029	0.60%
2020/11/03	0	0.00	2	19.10	19.05	-2	7,165	-0.03%
2020/11/02	0	0.00	4	18.88	18.90	-4	7,190	-0.06%
2020/10/30	3	18.70	0	0.00	18.70	3	7,252	0.04%
2020/10/28	5	19.10	1	19.15	19.20	4	7,306	0.05%
2020/10/27	1	19.35	5	19.25	19.40	-4	7,327	-0.05%
2020/10/26	0	0.00	17	19.35	19.40	-17	7,310	-0.23%
2020/10/23	10	19.20	1	19.25	19.30	9	7,301	0.12%
2020/10/22	33	19.05	3	19.05	19.25	30	7,311	0.41%
2020/10/21	1	19.10	0	0.00	19.10	1	7,377	0.01%
2020/10/20	0	0.00	3	19.02	19.05	-3	7,427	-0.04%
2020/10/19	0	0.00	10	19.00	19.00	-10	7,483	-0.13%
2020/10/16	2	18.85	1	19.00	18.85	1	7,583	0.01%
2020/10/15	5	18.98	152.3	18.99	19.00	-147.3	7,653	-1.92%	大賣/鉅額交易
2020/10/14	2	18.83	0	0.00	18.80	2	7,667	0.03%
2020/10/13	0	0.00	1	18.85	18.85	-1	7,650	-0.01%
2020/10/12	10	19.15	7	19.31	19.00	3	7,639	0.04%
2020/10/08	3	19.15	2	19.20	19.20	1	7,606	0.01%
2020/10/06	0	0.00	11	18.75	18.75	-11	7,555	-0.15%
2020/09/30	1	18.45	0	0.00	18.50	1	7,606	0.01%
2020/09/29	2	18.35	0	0.00	18.30	2	7,637	0.03%
2020/09/28	5	18.65	0	0.00	18.45	5	7,706	0.06%
2020/09/25	34	18.14	1	18.10	18.10	33	7,742	0.43%
2020/09/24	16	18.48	0	0.00	18.35	16	7,678	0.21%
2020/09/23	27	18.91	0	0.00	18.90	27	7,626	0.35%
2020/09/22	2	19.25	2	19.48	19.25	0	7,574	0.00%
2020/09/21	1	19.55	0	0.00	19.55	1	7,563	0.01%
2020/09/18	1	19.65	0	0.00	19.60	1	7,548	0.01%
2020/09/17	31	19.78	0	0.00	19.75	31	7,595	0.41%
2020/09/16	1	19.90	5	19.64	20.00	-4	7,555	-0.05%
2020/09/15	4	19.39	0	0.00	19.40	4	7,400	0.05%
2020/09/14	0.6	19.50	15.3	19.45	19.55	-14.7	7,369	-0.20%
2020/09/11	16	19.36	27	19.63	19.30	-11	7,345	-0.15%
2020/09/10	22	19.75	0	0.00	19.50	22	7,280	0.30%
2020/09/09	4	19.73	8	19.55	19.80	-4	7,207	-0.06%
2020/09/08	174	20.31	2	19.95	19.90	172	7,137	2.41%	大買/鉅額交易
2020/09/07	22	20.45	23	20.75	20.20	-1	6,994	-0.01%
2020/09/04	34	19.61	32	19.92	20.00	2	6,565	0.03%
2020/09/03	6	19.22	8	19.06	19.30	-2	5,979	-0.03%
2020/09/02	2	18.58	0	0.00	18.60	2	5,798	0.03%
2020/09/01	3	18.62	1	18.55	18.65	2	5,857	0.03%
2020/08/31	1	18.70	0	0.00	18.60	1	5,893	0.02%
2020/08/27	6	18.79	11	18.90	18.70	-5	6,005	-0.08%
2020/08/26	0	0.00	21	18.90	19.10	-21	5,930	-0.35%
2020/08/25	12	19.18	11	19.04	18.95	1	5,909	0.02%
2020/08/24	0	0.00	7	19.26	19.15	-7	5,801	-0.12%
2020/08/21	1	18.65	2	18.60	18.75	-1	5,710	-0.02%
2020/08/20	8	18.61	1	18.80	18.20	7	5,652	0.12%
2020/08/19	0	0.00	27	19.17	19.30	-27	5,462	-0.49%
2020/08/18	3	18.95	10	19.29	18.75	-7	5,268	-0.13%
2020/08/17	22	18.63	45	18.76	18.70	-23	5,065	-0.45%
2020/08/12	1	17.75	1	17.90	18.00	0	5,027	0.00%
2020/08/11	0	0.00	3	18.13	18.05	-3	5,041	-0.06%
2020/08/10	1	18.20	16	18.14	18.25	-15	5,027	-0.30%
2020/08/07	0	0.00	1	17.75	17.60	-1	4,942	-0.02%
2020/08/06	4	17.81	0	0.00	17.80	4	4,965	0.08%
2020/08/05	0	0.00	3	17.60	17.65	-3	4,973	-0.06%
2020/08/04	4	17.30	2	17.35	17.40	2	4,988	0.04%
2020/08/03	5	16.73	3	16.82	16.95	2	5,173	0.04%
2020/07/30	2	16.85	0	0.00	16.90	2	5,293	0.04%
2020/07/24	2	17.53	0	0.00	17.25	2	5,665	0.04%
2020/07/23	7	17.78	1	17.80	17.75	6	5,690	0.11%
2020/07/22	6	18.51	0	0.00	18.55	6	5,680	0.11%
2020/07/21	5	18.40	0	0.00	18.35	5	5,608	0.09%
2020/07/20	0	0.00	5	18.31	18.45	-5	5,598	-0.09%
2020/07/17	1	18.25	3	18.30	18.30	-2	5,601	-0.04%
2020/07/15	4	18.30	0	0.00	18.35	4	5,715	0.07%
2020/07/10	2	18.30	3	18.33	18.25	-1	5,942	-0.02%
2020/07/08	6	18.73	3	18.68	18.75	3	5,935	0.05%
2020/07/07	0	0.00	4	18.70	18.60	-4	5,920	-0.07%
2020/07/06	0	0.00	5	18.38	18.55	-5	5,935	-0.08%
2020/07/03	1	17.95	10	18.03	18.00	-9	5,996	-0.15%
2020/07/01	0	0.00	0.1	17.70	17.80	-0.1	6,100	0.00%
2020/06/30	0	0.00	6	17.75	17.65	-6	6,247	-0.10%
2020/06/23	1	17.50	0	0.00	17.65	1	6,292	0.02%
2020/06/22	1	17.60	0	0.00	17.60	1	6,337	0.02%
2020/06/19	6	17.50	0	0.00	17.40	6	6,371	0.09%
2020/06/18	0	0.00	6	17.46	17.35	-6	6,368	-0.09%
2020/06/17	2	17.50	0	0.00	17.45	2	6,375	0.03%
2020/06/16	2	17.50	0	0.00	17.50	2	6,477	0.03%
2020/06/15	0	0.00	1	17.25	17.20	-1	6,663	-0.02%
2020/06/11	4	17.55	11	17.62	17.40	-7	6,715	-0.10%
2020/06/10	4	18.19	7	18.29	18.05	-3	6,679	-0.04%
2020/06/08	5	17.55	0	0.00	17.75	5	6,723	0.07%
2020/06/05	2	17.35	1	17.40	17.35	1	6,654	0.02%
2020/06/04	6	17.28	1	17.20	17.30	5	6,701	0.07%
2020/06/03	7	17.14	0	0.00	17.20	7	6,726	0.10%
2020/06/02	3	16.82	0	0.00	16.85	3	6,604	0.05%
2020/06/01	6	16.67	0	0.00	16.70	6	6,593	0.09%
2020/05/29	0	0.00	1	16.70	16.60	-1	6,587	-0.02%
2020/05/28	0	0.00	12	16.72	16.65	-12	6,605	-0.18%
2020/05/27	2	16.55	10	16.60	16.55	-8	6,642	-0.12%
2020/05/26	1	16.60	0	0.00	16.60	1	6,729	0.01%
2020/05/25	1.3	16.65	0	0.00	16.65	1.3	6,765	0.02%
2020/05/22	3	16.60	0	0.00	16.50	3	6,793	0.04%
2020/05/21	0	0.00	3	16.90	16.85	-3	6,809	-0.04%
2020/05/20	0	0.00	2	16.80	16.80	-2	6,766	-0.03%
2020/05/19	10	16.40	0	0.00	16.45	10	6,704	0.15%
2020/05/18	2	16.10	2	16.10	16.10	0	6,684	0.00%
2020/05/15	0	0.00	2	16.40	16.25	-2	6,657	-0.03%
2020/05/14	2	16.30	5	16.44	16.20	-3	6,621	-0.05%
2020/05/13	4	16.48	3	16.70	16.70	1	6,553	0.02%
2020/05/12	3	16.65	0	0.00	16.70	3	6,518	0.05%
2020/05/11	9	16.72	0	0.00	16.65	9	6,488	0.14%
2020/05/08	4	16.65	3	16.70	16.60	1	6,413	0.02%
2020/05/07	3	17.08	12	17.13	17.05	-9	6,207	-0.14%
2020/05/06	3	16.87	0	0.00	16.80	3	6,148	0.05%
2020/05/05	0	0.00	2.4	17.19	17.15	-2.4	6,083	-0.04%
2020/05/04	8	16.63	7	16.66	16.65	1	5,930	0.02%
2020/04/30	14	16.97	1	17.05	16.95	13	5,868	0.22%
2020/04/29	0	0.00	1	16.60	16.65	-1	5,794	-0.02%
2020/04/28	21	16.35	1	16.55	16.50	20	5,825	0.34%
2020/04/27	2	16.30	1	16.15	16.30	1	5,954	0.02%
2020/04/24	10	15.85	1	15.95	15.85	9	5,913	0.15%
2020/04/23	5	15.85	0	0.00	16.05	5	5,906	0.08%
2020/04/22	5	15.65	2	15.60	15.65	3	5,840	0.05%
2020/04/21	3	16.02	4	15.85	15.70	-1	5,827	-0.02%
2020/04/20	4	16.31	3	16.32	16.30	1	5,794	0.02%
2020/04/17	2	16.65	0	0.00	16.35	2	5,771	0.03%
2020/04/16	3	16.48	0	0.00	16.50	3	5,703	0.05%
2020/04/15	1	16.80	0	0.00	16.75	1	5,658	0.02%
2020/04/14	4	16.48	0	0.00	16.50	4	5,599	0.07%
2020/04/13	1	16.15	2	16.10	16.10	-1	5,595	-0.02%
2020/04/10	2	16.15	0	0.00	16.20	2	5,589	0.04%
2020/04/09	0	0.00	4	16.15	16.10	-4	5,586	-0.07%
2020/04/08	4	15.94	7	16.06	16.10	-3	5,506	-0.05%
2020/04/07	2	15.55	0	0.00	15.45	2	5,353	0.04%
2020/04/06	1	15.45	1	15.40	15.40	0	5,288	0.00%
2020/04/01	2	15.50	28	15.31	15.45	-26	5,270	-0.49%
2020/03/31	1	14.80	1	15.35	14.80	0	5,177	0.00%
2020/03/30	2	14.95	0	0.00	15.10	2	5,263	0.04%
2020/03/27	10	15.20	5	15.24	15.10	5	5,654	0.09%
2020/03/26	4	14.78	0	0.00	14.85	4	5,954	0.07%
2020/03/25	5	15.01	1	15.00	14.90	4	6,268	0.06%
2020/03/24	10	14.50	0	0.00	14.35	10	6,298	0.16%
2020/03/23	5	13.75	0	0.00	13.85	5	6,358	0.08%
2020/03/20	22	14.15	0	0.00	14.25	22	6,392	0.34%
2020/03/19	11	13.60	0	0.00	13.50	11	6,331	0.17%
2020/03/17	0	0.00	5	15.33	15.30	-5	6,267	-0.08%
2020/03/16	0	0.00	11	16.15	15.85	-11	6,256	-0.18%
2020/03/13	1	15.55	0	0.00	16.00	1	6,253	0.02%
2020/03/12	0	0.00	10	17.20	17.10	-10	6,174	-0.16%
2020/03/10	1	17.95	0	0.00	18.15	1	6,105	0.02%
2020/03/09	6	18.19	4	18.20	18.15	2	6,020	0.03%
2020/03/05	3	19.03	0	0.00	19.00	3	5,997	0.05%
2020/03/04	4	18.90	2	18.80	18.90	2	6,001	0.03%
2020/03/02	5	18.25	7	18.43	18.40	-2	6,040	-0.03%
2020/02/27	4	18.93	0	0.00	18.75	4	6,019	0.07%
2020/02/26	2	19.25	0	0.00	19.25	2	5,927	0.03%
2020/02/25	2	19.38	1	19.45	19.35	1	5,904	0.02%
2020/02/24	4	19.55	0	0.00	19.55	4	5,909	0.07%
2020/02/21	1	19.85	0	0.00	19.85	1	5,867	0.02%
2020/02/20	5	19.95	7	19.95	19.90	-2	5,884	-0.03%
2020/02/19	0	0.00	2	19.90	19.85	-2	5,881	-0.03%
2020/02/18	6	19.93	0	0.00	19.85	6	5,903	0.10%
2020/02/17	0	0.00	3	19.95	19.95	-3	5,946	-0.05%
2020/02/14	3	20.05	0	0.00	20.05	3	5,973	0.05%
2020/02/13	0	0.00	2	20.20	20.10	-2	6,042	-0.03%
2020/02/12	2	20.00	5	20.00	20.10	-3	6,196	-0.05%
2020/02/11	1	19.95	0	0.00	19.95	1	6,277	0.02%
2020/02/10	3	19.77	0	0.00	20.00	3	6,305	0.05%
2020/02/07	0	0.00	2	20.05	20.05	-2	6,399	-0.03%
2020/02/06	0	0.00	3	20.20	20.20	-3	6,417	-0.05%
2020/02/04	5	19.96	3	19.90	20.05	2	6,526	0.03%
2020/02/03	3	19.75	5	19.80	19.80	-2	6,589	-0.03%
2020/01/31	1	19.95	10	20.00	20.20	-9	6,832	-0.13%
2020/01/30	16	19.98	0	0.00	19.75	16	6,841	0.23%
2020/01/20	10	21.50	2	21.60	21.55	8	6,660	0.12%
2020/01/17	0	0.00	12	21.48	21.50	-12	6,722	-0.18%
2020/01/16	4	21.33	1	21.30	21.30	3	6,768	0.04%
2020/01/15	0	0.00	6	21.50	21.25	-6	6,894	-0.09%
2020/01/14	10	21.40	12	21.27	21.45	-2	7,103	-0.03%
2020/01/13	0	0.00	2	21.20	21.15	-2	7,151	-0.03%
2020/01/10	5	21.10	1	21.10	21.05	4	7,310	0.05%
2020/01/09	5	20.80	6	20.95	20.90	-1	7,312	-0.01%
2020/01/08	1	20.55	2	20.60	20.60	-1	7,389	-0.01%
2020/01/07	1	20.85	0	0.00	20.85	1	7,445	0.01%
2020/01/06	1	20.95	0	0.00	20.90	1	7,478	0.01%
2020/01/03	3	21.23	15	21.23	21.15	-12	7,519	-0.16%
2020/01/02	4	21.28	3	21.40	21.30	1	7,574	0.01%
2019/12/31	16	21.17	3	21.30	21.30	13	7,672	0.17%
2019/12/30	3	21.28	0	0.00	21.20	3	7,839	0.04%
2019/12/27	18	21.36	1	21.40	21.35	17	7,843	0.22%
2019/12/26	1	21.45	5	21.55	21.40	-4	7,958	-0.05%
2019/12/25	1	21.60	6	21.61	21.65	-5	8,196	-0.06%
2019/12/24	15	21.26	5	21.41	21.45	10	8,159	0.12%
2019/12/23	8	20.94	6	20.92	20.85	2	8,026	0.02%
2019/12/20	13	21.02	20	21.28	20.80	-7	7,671	-0.09%
2019/12/19	17	20.87	0	0.00	20.80	17	7,354	0.23%
2019/12/18	2	21.03	5	21.10	21.00	-3	7,373	-0.04%
2019/12/17	1	21.10	1	21.20	21.10	0	7,370	0.00%
2019/12/13	4	21.04	0	0.00	21.10	4	7,297	0.05%
2019/12/12	6	21.08	1	21.05	21.10	5	7,341	0.07%
2019/12/09	16	21.60	1	21.60	21.35	15	7,202	0.21%
2019/12/06	2	21.95	2	21.95	21.70	0	7,219	0.00%
2019/12/05	7	21.87	0	0.00	21.75	7	7,309	0.10%
2019/12/04	0.2	21.70	0	0.00	21.85	0.2	7,393	0.00%
2019/12/02	1	22.05	0	0.00	21.65	1	8,280	0.01%
2019/11/29	1	22.15	0	0.00	22.10	1	8,292	0.01%
2019/11/28	9	22.24	5	22.45	22.30	4	8,469	0.05%
2019/11/27	5	22.20	5	22.40	22.30	0	8,679	0.00%
2019/11/26	3	22.10	0	0.00	22.00	3	8,680	0.03%
2019/11/25	8	22.24	0	0.00	22.15	8	8,632	0.09%
2019/11/21	1	22.25	0	0.00	22.15	1	8,599	0.01%
2019/11/20	1	22.25	0	0.00	22.40	1	8,563	0.01%
2019/11/19	2	22.35	0	0.00	22.35	2	8,592	0.02%
2019/11/18	1	22.25	0	0.00	22.50	1	8,578	0.01%
2019/11/15	6	22.46	0	0.00	22.25	6	8,560	0.07%
2019/11/13	1	22.75	0	0.00	22.80	1	8,528	0.01%
2019/11/12	0	0.00	1	22.80	22.80	-1	8,517	-0.01%
2019/11/11	1	22.55	10	22.15	22.10	-9	8,476	-0.11%
2019/11/08	16	22.72	1	22.80	22.65	15	8,352	0.18%
2019/11/07	1	23.05	1	23.05	23.05	0	8,316	0.00%
2019/11/06	1	23.05	14	23.18	23.00	-13	8,306	-0.16%
2019/11/05	12	22.89	0	0.00	22.85	12	8,183	0.15%
2019/11/04	0	0.00	5	23.05	23.05	-5	8,160	-0.06%
2019/11/01	1	22.85	7	22.99	22.90	-6	8,104	-0.07%
2019/10/31	8	22.80	16	22.81	22.85	-8	8,034	-0.10%
2019/10/30	0	0.00	13	23.03	22.80	-13	7,919	-0.16%
2019/10/29	2	22.68	13	22.58	22.40	-11	7,622	-0.14%
2019/10/23	0	0.00	2	22.80	22.75	-2	7,436	-0.03%
2019/10/22	8	22.57	15	22.58	22.60	-7	7,373	-0.09%
2019/10/17	1	21.80	0	0.00	21.75	1	7,060	0.01%
2019/10/16	5	21.60	12	21.72	21.75	-7	7,084	-0.10%
2019/10/15	0	0.00	3	21.92	21.75	-3	7,075	-0.04%
2019/10/14	25	22.21	0	0.00	22.15	25	7,100	0.35%
2019/10/09	5	21.86	7	22.01	22.05	-2	7,029	-0.03%
2019/10/08	0	0.00	1.3	21.98	21.90	-1.3	7,016	-0.02%
2019/10/04	7	22.12	8	22.08	22.10	-1	6,860	-0.01%
2019/10/03	3	21.80	0.2	21.75	21.75	2.8	6,664	0.04%
2019/10/02	2	21.90	13	22.01	21.90	-11	6,633	-0.17%
2019/10/01	0	0.00	15	21.90	21.85	-15	6,492	-0.23%
2019/09/27	11	21.24	0	0.00	21.15	11	6,226	0.18%
2019/09/26	6	21.80	23	21.84	21.50	-17	6,116	-0.28%
2019/09/25	10	21.15	0	0.00	21.30	10	5,841	0.17%
2019/09/24	1	21.25	1	21.40	21.25	0	5,835	0.00%
2019/09/23	10	21.45	15	21.42	21.40	-5	5,758	-0.09%
2019/09/20	0.4	20.95	2	20.95	21.10	-1.6	5,663	-0.03%
2019/09/18	1	21.00	55	21.00	21.05	-54	5,574	-0.97%
2019/09/17	7	21.04	0	0.00	21.15	7	5,555	0.13%
2019/09/16	0	0.00	1	21.20	21.05	-1	5,469	-0.02%
2019/09/12	0	0.00	5	21.30	21.15	-5	5,411	-0.09%
2019/09/11	21	21.25	0	0.00	21.30	21	5,403	0.39%
2019/09/10	0	0.00	17	21.18	21.15	-17	5,377	-0.32%
2019/09/09	23	21.49	6	21.55	21.40	17	5,311	0.32%
2019/09/06	1	21.35	4	21.34	21.35	-3	5,345	-0.06%
2019/09/05	21	21.78	29	21.43	21.20	-8	5,352	-0.15%
2019/09/04	8	21.15	9	21.26	21.50	-1	4,988	-0.02%
2019/09/03	0	0.00	7	20.32	20.35	-7	4,596	-0.15%
2019/09/02	36	20.41	2	20.55	20.55	34	4,536	0.75%
2019/08/30	10	19.65	6.6	20.09	20.05	3.4	4,428	0.08%
2019/08/26	0	0.00	0.5	19.10	19.20	-0.5	4,195	-0.01%
2019/08/23	0	0.00	3	19.50	19.50	-3	4,190	-0.07%
2019/08/22	0	0.00	2	19.45	19.40	-2	4,230	-0.05%
2019/08/21	1	19.45	0	0.00	19.45	1	4,265	0.02%
2019/08/19	0	0.00	2	19.30	19.40	-2	4,257	-0.05%
2019/08/16	2	19.10	0	0.00	19.15	2	4,242	0.05%
2019/08/15	5	19.00	0	0.00	19.00	5	4,202	0.12%
2019/08/13	0	0.00	1	19.25	19.30	-1	4,150	-0.02%
2019/08/12	2	19.20	0	0.00	19.10	2	4,137	0.05%
2019/08/06	2	18.75	0	0.00	18.85	2	4,152	0.05%
2019/07/31	0	0.00	1	19.30	19.35	-1	4,269	-0.02%
2019/07/30	2	19.30	0	0.00	19.30	2	4,260	0.05%
2019/07/29	1	19.50	1	19.40	19.40	0	4,272	0.00%
2019/07/25	5	19.65	0	0.00	19.60	5	4,206	0.12%
2019/07/24	4	19.53	0	0.00	19.50	4	4,188	0.10%
2019/07/23	18	20.22	3	20.25	20.25	15	4,147	0.36%
2019/07/22	5	20.29	1	20.35	20.20	4	4,071	0.10%
2019/07/19	2	20.35	0	0.00	20.35	2	3,992	0.05%
2019/07/18	4	20.39	0	0.00	20.35	4	3,976	0.10%
2019/07/16	8	20.41	10	20.46	20.65	-2	3,862	-0.05%
2019/07/12	0	0.00	4	20.15	20.25	-4	3,768	-0.11%
2019/07/08	1	20.20	20	20.20	20.25	-19	3,738	-0.51%
2019/07/05	2	20.28	0	0.00	20.30	2	3,749	0.05%
2019/07/02	0	0.00	1	20.00	20.00	-1	3,783	-0.03%
2019/07/01	1	20.15	0	0.00	20.05	1	3,794	0.03%
2019/06/27	1	20.20	1	20.20	20.25	0	3,838	0.00%
2019/06/24	0	0.00	2	20.25	20.30	-2	3,891	-0.05%
2019/06/21	0	0.00	3	20.40	20.20	-3	3,905	-0.08%
2019/06/20	0	0.00	2	20.35	20.35	-2	3,907	-0.05%
2019/06/18	0	0.00	2	20.15	20.20	-2	4,086	-0.05%
2019/06/14	0	0.00	11	20.49	20.35	-11	4,075	-0.27%
2019/06/13	0	0.00	2	20.23	20.20	-2	4,016	-0.05%
2019/06/06	2	19.50	3	19.50	19.50	-1	3,832	-0.03%
2019/06/04	0	0.00	1	19.15	19.10	-1	3,743	-0.03%
2019/06/03	0	0.00	1	19.20	19.05	-1	3,765	-0.03%
2019/05/31	21	19.25	0	0.00	19.35	21	3,793	0.55%
2019/05/29	55	19.01	0	0.00	19.25	55	3,795	1.45%
2019/05/23	6	18.86	0	0.00	18.85	6	3,776	0.16%
2019/05/22	2	18.93	1	18.90	18.90	1	3,790	0.03%
2019/05/21	1	18.90	0	0.00	18.80	1	3,843	0.03%
2019/05/20	0	0.00	6	18.83	18.90	-6	3,846	-0.16%
2019/05/17	0	0.00	1	18.85	18.70	-1	3,836	-0.03%
2019/05/16	0	0.00	1	18.55	18.60	-1	3,889	-0.03%
2019/05/15	4	18.68	1	18.80	18.60	3	3,886	0.08%
2019/05/13	3	18.92	0	0.00	18.90	3	3,849	0.08%
2019/05/09	5	19.25	0	0.00	19.25	5	3,880	0.13%
2019/05/06	0	0.00	5	19.30	19.05	-5	3,768	-0.13%
2019/05/02	0	0.00	3.3	19.70	19.65	-3.3	3,742	-0.09%
2019/04/26	1	19.55	0	0.00	19.55	1	3,753	0.03%
2019/04/24	3	19.70	5	19.75	19.75	-2	3,762	-0.05%
2019/04/19	0	0.00	4	19.65	19.65	-4	3,765	-0.11%
2019/04/17	1	19.85	0	0.00	19.85	1	3,787	0.03%
2019/04/10	0	0.00	5	19.90	19.85	-5	3,903	-0.13%
2019/04/09	1	19.90	15.1	19.95	19.90	-14.1	3,886	-0.36%
2019/04/08	0	0.00	1	20.00	19.90	-1	3,890	-0.03%
2019/04/03	12	19.65	0	0.00	19.70	12	3,897	0.31%
2019/04/01	1	19.70	0	0.00	19.60	1	3,929	0.03%
2019/03/28	0	0.00	2	19.55	19.55	-2	3,862	-0.05%
2019/03/27	11	19.90	1	19.85	19.85	10	3,834	0.26%
2019/03/25	0	0.00	102	19.80	19.80	-102	3,809	-2.68%	大賣/鉅額交易
2019/03/22	0	0.00	4	19.99	20.00	-4	3,785	-0.11%
2019/03/21	6	20.74	0	0.00	20.60	6	3,597	0.17%
2019/03/18	3	20.77	1	20.75	20.70	2	3,707	0.05%
2019/03/15	4	20.15	1	20.20	20.40	3	3,691	0.08%
2019/03/14	0	0.00	1	20.05	19.95	-1	3,587	-0.03%
2019/03/13	0	0.00	3	20.00	19.95	-3	3,588	-0.08%
2019/03/12	104	20.00	0	0.00	19.95	104	3,593	2.89%	大買/鉅額交易
2019/03/11	1	19.95	0	0.00	19.90	1	3,625	0.03%
2019/03/07	1	20.00	2	19.95	19.85	-1	3,679	-0.03%
2019/03/06	0	0.00	8	20.01	20.15	-8	3,658	-0.22%
2019/03/04	1	19.80	0	0.00	19.85	1	3,617	0.03%
2019/02/26	0	0.00	1	20.00	20.00	-1	3,544	-0.03%
2019/02/25	0	0.00	5	19.90	19.90	-5	3,499	-0.14%
2019/02/21	8	19.85	0	0.00	19.85	8	3,450	0.23%
2019/02/20	0	0.00	1	19.70	19.90	-1	3,426	-0.03%
2019/02/18	2	19.78	0	0.00	19.80	2	3,380	0.06%
2019/02/15	1	19.80	0	0.00	19.70	1	3,372	0.03%
2019/02/13	0	0.00	3	19.55	19.60	-3	3,295	-0.09%
2019/02/12	2	19.38	0	0.00	19.40	2	3,293	0.06%
2019/02/11	11	19.35	4	19.58	19.40	7	3,373	0.21%
2019/01/21	0	0.00	1	20.10	20.10	-1	3,259	-0.03%
2019/01/16	5	20.05	0	0.00	20.00	5	3,322	0.15%
2019/01/15	1	19.75	0	0.00	19.75	1	3,374	0.03%
2019/01/10	1	19.95	0	0.00	20.00	1	3,398	0.03%
2019/01/04	0	0.00	5	20.10	20.25	-5	3,409	-0.15%
2018/12/28	0	0.00	5	19.75	19.70	-5	3,474	-0.14%
2018/12/26	0	0.00	1	20.10	19.85	-1	3,513	-0.03%
2018/12/25	0	0.00	5	19.95	19.95	-5	3,456	-0.14%
2018/12/21	2	19.10	0	0.00	19.25	2	3,441	0.06%
2018/12/13	0	0.00	1	19.65	19.60	-1	3,363	-0.03%
2018/12/12	2	19.55	1	19.75	19.55	1	3,338	0.03%
2018/12/11	2	19.68	6	19.85	19.55	-4	3,311	-0.12%
2018/12/10	3	19.35	1	19.25	19.40	2	3,215	0.06%
2018/12/05	0	0.00	1	19.25	19.05	-1	3,205	-0.03%
2018/12/03	10	19.30	3	19.25	19.30	7	3,348	0.21%
2018/11/30	1	19.25	0	0.00	19.00	1	3,335	0.03%
2018/11/28	5	18.90	0	0.00	18.85	5	3,292	0.15%
2018/11/27	0	0.00	5	18.55	18.55	-5	3,285	-0.15%
2018/11/21	1	18.30	0	0.00	18.40	1	3,426	0.03%
2018/11/20	0	0.00	2	18.50	18.45	-2	3,428	-0.06%
2018/11/16	1	18.45	0	0.00	18.50	1	3,452	0.03%
2018/11/15	0	0.00	1	18.40	18.40	-1	3,472	-0.03%
2018/11/12	1	18.65	0	0.00	18.50	1	3,554	0.03%
2018/11/09	2	18.50	0	0.00	18.50	2	3,606	0.06%
2018/11/08	0	0.00	4	18.65	18.75	-4	3,670	-0.11%
2018/11/02	0	0.00	2	18.10	18.10	-2	3,995	-0.05%
2018/11/01	0	0.00	1	17.80	17.90	-1	4,067	-0.02%
2018/10/26	0.1	17.15	0	0.00	17.20	0.1	4,623	0.00%
2018/10/25	1	17.25	2	17.35	17.35	-1	5,222	-0.02%
2018/10/24	1	18.05	0	0.00	17.75	1	5,384	0.02%
2018/10/23	1	18.30	0	0.00	18.10	1	5,466	0.02%
2018/10/19	2	17.95	0	0.00	17.90	2	5,521	0.04%
2018/10/18	2	18.25	0	0.00	18.30	2	5,625	0.04%
2018/10/17	0	0.00	20	18.05	18.10	-20	5,805	-0.34%
2018/10/15	20	17.40	3	17.60	17.40	17	5,856	0.29%
2018/10/12	0	0.00	3	17.75	17.85	-3	5,879	-0.05%
2018/10/11	6	17.55	0	0.00	17.45	6	5,883	0.10%
2018/10/09	0	0.00	2	19.28	19.20	-2	5,805	-0.03%
2018/10/04	1	19.60	0	19.70	19.70	1	6,008	0.02%
2018/10/03	2	19.70	0	0.00	19.60	2	6,025	0.03%
2018/10/01	2	19.85	0	0.00	19.85	2	6,181	0.03%
2018/09/27	15	19.90	0	0.00	19.95	15	6,225	0.24%
2018/09/20	0	0.00	3	20.05	19.95	-3	6,383	-0.05%
2018/09/18	1	19.95	2	20.10	19.95	-1	6,481	-0.02%
2018/09/17	1	20.00	0	0.00	20.00	1	6,555	0.02%
2018/09/14	8	19.97	0	0.00	20.05	8	6,641	0.12%
2018/09/13	0	0.00	1	19.95	19.90	-1	6,749	-0.01%
2018/09/12	1	19.80	0	0.00	19.60	1	6,763	0.01%
2018/09/10	1	19.85	2	19.90	19.45	-1	6,810	-0.01%
2018/09/07	2	20.00	0	0.00	20.20	2	6,831	0.03%
2018/09/03	4	20.84	5	20.85	20.80	-1	7,021	-0.01%
2018/08/31	0	0.00	2	20.80	20.90	-2	7,403	-0.03%
2018/08/30	0	0.00	10	20.95	20.85	-10	7,708	-0.13%
2018/08/29	2	20.90	0	0.00	20.85	2	7,731	0.03%
2018/08/27	1	20.65	0	0.00	20.65	1	7,811	0.01%
2018/08/24	2	20.40	0	0.00	20.50	2	7,897	0.03%
2018/08/23	2	20.60	0	0.00	20.60	2	7,972	0.03%
2018/08/21	0	0.00	22	20.35	20.35	-22	8,017	-0.27%
2018/08/20	1	20.45	0	0.00	20.30	1	8,034	0.01%
2018/08/10	13	21.21	12	21.29	21.15	1	7,936	0.01%
2018/08/09	1	21.45	0	0.00	21.45	1	7,860	0.01%
2018/08/08	0	0.00	6	21.70	21.70	-6	7,842	-0.08%
2018/08/07	0	0.00	8	21.85	21.95	-8	7,816	-0.10%
2018/08/03	1	21.75	0	0.00	21.70	1	7,859	0.01%
2018/08/02	3	21.92	1	21.90	21.70	2	7,861	0.03%
2018/08/01	4	23.00	13	23.20	23.30	-9	7,523	-0.12%
2018/07/31	0	0.00	7	22.81	22.80	-7	7,009	-0.10%
2018/07/30	8	22.75	0	0.00	22.75	8	6,862	0.12%
2018/07/27	22	22.45	0	0.00	22.60	22	6,766	0.33%
2018/07/26	0	0.00	1	22.70	22.45	-1	6,736	-0.01%
2018/07/25	0	0.00	1	22.75	22.65	-1	6,736	-0.01%
2018/07/23	1	22.20	0	0.00	22.20	1	9,777	0.01%
2018/07/19	4	22.38	0	0.00	22.15	4	10,034	0.04%
2018/07/18	40	22.20	0	0.00	22.30	40	10,302	0.39%
2018/07/17	2	22.20	1	22.25	22.10	1	10,867	0.01%
2018/07/13	0	0.00	3	22.05	22.15	-3	11,022	-0.03%
2018/07/12	0	0.00	5	22.03	22.15	-5	11,147	-0.04%
2018/07/06	0	0.00	2	21.20	21.30	-2	11,030	-0.02%
2018/07/03	0	0.00	2	21.20	21.15	-2	11,240	-0.02%
2018/07/02	0	0.00	0.2	21.35	21.35	-0.2	11,259	0.00%
2018/06/26	2	21.35	0	0.00	21.40	2	11,409	0.02%
2018/06/25	1	21.10	0	0.00	21.05	1	11,419	0.01%
2018/06/19	0	0.00	3	21.40	21.50	-3	11,543	-0.03%
2018/06/14	2	21.40	0	0.00	21.30	2	11,523	0.02%
2018/06/11	30	22.09	35	21.85	21.80	-5	11,551	-0.04%
2018/06/08	18	22.46	10	22.20	21.95	8	11,597	0.07%
2018/06/07	0	0.00	4	22.08	22.15	-4	11,345	-0.04%
2018/06/01	0	0.00	4	21.23	21.35	-4	11,469	-0.03%
2018/05/31	0	0.00	13	20.97	21.20	-13	11,404	-0.11%
2018/05/29	5	21.00	0	0.00	21.00	5	11,315	0.04%
2018/05/28	2	20.90	0	0.00	20.95	2	11,309	0.02%
2018/05/25	2	20.80	0	0.00	20.80	2	11,282	0.02%
2018/05/22	1	20.90	3	20.97	20.85	-2	11,283	-0.02%
2018/05/21	0	0.00	1	21.10	21.05	-1	11,303	-0.01%
2018/05/18	1	21.15	0	0.00	20.85	1	11,247	0.01%
2018/05/17	15	20.80	0	0.00	20.75	15	11,196	0.13%
2018/05/16	0	0.00	2	20.70	20.65	-2	11,206	-0.02%
2018/05/15	1	20.85	3	20.75	20.70	-2	11,224	-0.02%
2018/05/14	0	0.00	0	20.55	20.55	0	11,448	0.00%
2018/05/11	2	20.60	0	0.00	20.55	2	11,458	0.02%
2018/05/10	3.5	20.78	32	20.76	20.65	-28.5	11,392	-0.25%
2018/05/07	2	20.25	0	0.00	20.20	2	11,311	0.02%
2018/05/02	23.7	20.32	1	20.25	20.30	22.7	11,346	0.20%
2018/04/27	13	19.73	0	0.00	19.75	13	11,229	0.12%
2018/04/26	12	21.35	10	21.10	20.90	2	8,312	0.02%
2018/04/25	14	21.14	48	21.12	21.20	-34	8,205	-0.41%
2018/04/24	31	21.92	0	0.00	21.45	31	8,036	0.39%
2018/04/23	6	22.28	15	22.38	22.25	-9	7,778	-0.12%
2018/04/20	0	0.00	11	21.75	21.80	-11	7,240	-0.15%
2018/04/19	0	0.00	5	21.70	21.55	-5	7,136	-0.07%
2018/04/18	0	0.00	1	21.60	21.60	-1	7,065	-0.01%
2018/04/16	1	21.05	2	21.10	20.95	-1	6,880	-0.01%
2018/04/12	1	21.25	1	21.35	21.20	0	6,899	0.00%
2018/04/11	3	21.35	0	0.00	21.25	3	6,949	0.04%
2018/04/09	0	0.00	3	21.70	21.60	-3	6,833	-0.04%
2018/04/03	0	0.00	1	21.60	21.55	-1	6,787	-0.01%
2018/03/31	4	22.05	6	21.92	22.00	-2	6,726	-0.03%
2018/03/30	8	21.76	0	0.00	21.80	8	6,586	0.12%
2018/03/28	3	21.60	0	0.00	21.55	3	6,540	0.05%
2018/03/27	1	21.45	20	21.60	21.80	-19	6,506	-0.29%
2018/03/26	22	21.23	0	0.00	21.25	22	6,364	0.35%
2018/03/23	0	0.00	5	20.65	20.80	-5	6,321	-0.08%
2018/03/21	1	21.60	0	0.00	21.50	1	6,384	0.02%
2018/03/20	1	21.80	1	21.80	21.80	0	6,810	0.00%
2018/03/19	8	21.70	0	0.00	21.55	8	6,980	0.11%
2018/03/15	3	21.80	0	0.00	21.75	3	7,024	0.04%
2018/03/14	3	21.97	10	22.05	21.90	-7	7,036	-0.10%
2018/03/13	6	21.87	2	21.90	21.95	4	7,017	0.06%
2018/03/12	0	0.00	2	21.63	21.70	-2	6,940	-0.03%
2018/03/09	0	0.00	6	21.66	21.60	-6	6,940	-0.09%
2018/03/08	44	21.29	54	21.47	21.65	-10	6,837	-0.15%
2018/03/07	0	0.00	4	20.30	20.25	-4	6,517	-0.06%
2018/03/05	0	0.00	1	20.30	20.30	-1	7,171	-0.01%
2018/03/01	4	20.25	0	0.00	20.20	4	7,483	0.05%
2018/02/27	5	20.45	0	0.00	20.35	5	7,523	0.07%
2018/02/23	2	20.30	0	0.00	20.30	2	7,736	0.03%
2018/02/22	2	20.10	0	0.00	20.10	2	7,781	0.03%
2018/02/08	13	20.13	0	0.00	20.05	13	7,842	0.17%
2018/02/06	9	19.98	5	20.00	19.55	4	7,895	0.05%
2018/01/31	2	21.23	1	21.30	21.25	1	8,245	0.01%
2018/01/29	0	0.00	9.9	21.63	21.55	-9.9	8,237	-0.12%
2018/01/25	3	21.55	0	0.00	21.35	3	8,238	0.04%
2018/01/24	12	21.78	12	21.53	21.50	0	8,228	0.00%
2018/01/23	4	21.63	2	21.55	21.60	2	8,228	0.02%
2018/01/22	7	21.65	12.1	21.55	21.75	-5.1	8,225	-0.06%
2018/01/16	2	21.50	0	0.00	21.50	2	8,600	0.02%
2018/01/15	0	0.00	3	21.20	21.15	-3	8,599	-0.03%
2018/01/11	0	0.00	5	21.00	21.05	-5	8,619	-0.06%
2018/01/10	10	21.00	0	0.00	20.90	10	8,682	0.12%
2018/01/09	0	0.00	5	21.20	21.15	-5	8,789	-0.06%
2018/01/08	0	0.00	2	21.50	21.30	-2	8,784	-0.02%
2018/01/05	2	21.30	1	21.50	21.30	1	8,811	0.01%
2018/01/02	0	0.00	1	21.30	21.45	-1	8,803	-0.01%