佳世達 (2352)-元大-大里德芳券商分點個股進出

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
39.25
漲跌
▼0.65
漲幅
-1.63%
成交量
9,138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:13:35(已收盤)

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

佳世達 (2352)籌碼相關－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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
2024/05/15	3.3	39.85	0	0.00	39.25	3.3	12,262	0.03%
2024/05/14	4	39.94	0	0.00	39.90	4	12,357	0.03%
2024/05/13	1	40.10	2	40.33	40.20	-1	12,378	-0.01%
2024/05/10	2	39.85	0	0.00	40.40	2	12,507	0.02%
2024/05/09	1	40.24	1	40.20	40.00	0	12,404	0.00%
2024/05/08	10	39.65	0.3	39.70	39.60	9.7	12,444	0.08%
2024/05/07	7.5	39.91	1	40.00	40.40	6.5	12,360	0.05%
2024/05/06	4.1	40.60	15	40.30	40.30	-10.9	12,394	-0.09%
2024/05/03	12	42.28	15	41.72	41.25	-3	12,220	-0.02%
2024/05/02	2	41.30	1	41.20	41.40	1	12,107	0.01%
2024/04/29	0	0.00	22	41.75	41.90	-22	12,098	-0.18%
2024/04/26	2	41.45	0.1	41.45	41.60	2	12,303	0.02%
2024/04/25	0	0.00	0.1	41.30	41.35	-0.1	12,331	0.00%
2024/04/24	1.1	41.56	2	41.85	41.80	-0.9	12,374	-0.01%
2024/04/23	0.5	41.75	0	0.00	41.55	0.5	12,446	0.00%
2024/04/22	1	41.15	11	41.15	41.10	-10	12,461	-0.08%
2024/04/19	11.1	40.28	9.2	40.48	40.50	1.9	12,394	0.02%
2024/04/18	0	0.00	1.4	41.22	41.05	-1.4	12,211	-0.01%
2024/04/17	4	41.04	51	41.01	41.20	-47	12,172	-0.39%
2024/04/16	12.3	41.31	0	0.00	40.70	12.3	12,247	0.10%
2024/04/15	3	41.87	7	42.06	42.10	-4	12,390	-0.03%
2024/04/12	4.1	42.60	10.3	42.61	42.40	-6.2	12,451	-0.05%
2024/04/11	3	42.97	3	43.00	43.05	0	12,671	0.00%
2024/04/10	18.5	43.24	9.1	43.22	43.15	9.5	13,092	0.07%
2024/04/09	2	43.25	2	43.10	43.05	0	13,384	0.00%
2024/04/08	8	43.16	1	43.60	43.40	7	13,817	0.05%
2024/04/03	1	42.76	7	42.87	43.25	-6	14,777	-0.04%
2024/04/02	3.3	43.30	3	43.12	43.10	0.3	14,836	0.00%
2024/04/01	12	43.79	4.8	44.04	43.55	7.2	14,853	0.05%
2024/03/29	8	44.34	3	44.72	44.65	5	14,720	0.03%
2024/03/28	3	44.58	2	44.90	44.85	1	14,275	0.01%
2024/03/27	35	44.57	12	44.27	44.75	23	14,148	0.16%
2024/03/26	29.1	44.01	13	43.98	44.05	16.1	14,105	0.11%
2024/03/25	13.1	44.46	9	44.32	44.45	4.1	14,035	0.03%
2024/03/22	11.3	44.31	4.1	44.17	44.45	7.2	13,992	0.05%
2024/03/21	1	43.85	6.5	43.84	44.05	-5.5	13,803	-0.04%
2024/03/20	17.6	44.46	9	43.61	43.25	8.6	13,642	0.06%
2024/03/19	3.2	43.76	3	43.80	43.70	0.1	13,258	0.00%
2024/03/18	0.2	42.33	3	42.50	42.55	-2.9	12,854	-0.02%
2024/03/15	1.4	42.67	5	43.55	42.55	-3.7	12,639	-0.03%
2024/03/14	1.2	43.85	2	43.78	43.70	-0.8	12,350	-0.01%
2024/03/13	3	43.98	0	0.00	43.80	3	12,226	0.02%
2024/03/12	41	43.91	30	44.12	44.40	11	12,024	0.09%
2024/03/11	3	43.13	0	0.00	43.25	3	11,753	0.03%
2024/03/08	0.2	44.27	7	43.85	43.70	-6.9	11,681	-0.06%
2024/03/07	7.6	44.90	2	44.30	44.55	5.6	11,620	0.05%
2024/03/06	14	45.64	11	45.05	45.05	3	11,570	0.03%
2024/03/05	5	47.35	0	0.00	47.25	5	11,275	0.04%
2024/03/04	3	47.10	3	46.85	46.80	0	11,300	0.00%
2024/03/01	0	0.00	2	46.88	46.95	-2	11,321	-0.02%
2024/02/27	1	46.20	4	46.15	46.10	-3	11,532	-0.03%
2024/02/26	0	0.00	1.1	46.70	46.60	-1.1	11,548	-0.01%
2024/02/23	21	47.02	0.1	47.15	46.40	20.9	11,657	0.18%
2024/02/22	0.1	47.20	2	47.10	47.20	-2	11,735	-0.02%
2024/02/21	5	47.01	12	47.33	46.90	-7	11,766	-0.06%
2024/02/20	8.5	47.93	3	47.85	47.80	5.5	11,702	0.05%
2024/02/19	14.2	48.20	3.5	48.30	47.95	10.6	11,813	0.09%
2024/02/16	18.1	48.81	28	48.77	48.15	-10	11,825	-0.08%
2024/02/15	1.1	47.47	4	47.56	47.60	-2.9	11,530	-0.03%
2024/02/02	1.5	47.40	4	47.68	47.50	-2.5	11,582	-0.02%
2024/02/01	1	46.90	8	47.04	47.05	-7	11,613	-0.06%
2024/01/31	22	46.96	5.3	46.50	46.50	16.7	11,687	0.14%
2024/01/30	3.2	46.93	2	46.90	46.80	1.2	11,657	0.01%
2024/01/29	8	46.86	15	46.91	47.00	-7	11,656	-0.06%
2024/01/26	1	45.85	1	45.40	45.60	0	11,486	0.00%
2024/01/25	1	46.40	0	0.00	45.90	1	11,523	0.01%
2024/01/24	2	46.20	0	0.00	46.15	2	11,577	0.02%
2024/01/23	0	0.00	1	46.80	46.80	-1	11,619	-0.01%
2024/01/22	2	46.70	5.5	47.07	47.05	-3.5	11,573	-0.03%
2024/01/19	2	45.43	4.1	45.00	45.45	-2.1	11,377	-0.02%
2024/01/18	0.5	44.50	4	44.43	44.40	-3.5	11,380	-0.03%
2024/01/17	7.1	44.48	2.3	44.28	44.20	4.8	11,388	0.04%
2024/01/16	2	45.25	0	0.00	45.25	2	11,366	0.02%
2024/01/12	1	46.05	1	45.70	45.50	0	11,785	0.00%
2024/01/11	2	45.68	1	46.10	45.95	1	11,889	0.01%
2024/01/10	0.1	45.40	1	45.20	45.55	-0.9	12,077	-0.01%
2024/01/09	26	47.60	18	46.56	46.65	8	12,025	0.07%
2024/01/08	13.3	47.27	18	47.38	47.20	-4.7	11,828	-0.04%
2024/01/05	27.2	46.98	25	47.41	47.30	2.2	11,647	0.02%
2024/01/04	41	46.60	48	47.03	46.95	-7	11,432	-0.06%
2024/01/03	6	45.63	13.1	45.29	45.25	-7.1	11,202	-0.06%
2024/01/02	10	47.29	1	47.60	46.80	9	10,870	0.08%
2023/12/29	79.2	47.08	72.5	47.59	48.00	6.7	10,395	0.06%
2023/12/28	10	44.88	11	44.91	44.45	-1	9,444	-0.01%
2023/12/27	12.1	45.70	15.3	45.65	45.60	-3.2	9,333	-0.03%
2023/12/26	2	45.07	2	45.08	45.10	0	9,236	0.00%
2023/12/25	0	0.00	2.5	44.72	44.85	-2.5	9,206	-0.03%
2023/12/22	0	0.00	5	44.56	44.70	-5	9,193	-0.05%
2023/12/21	4	44.08	1	43.65	44.30	3	9,129	0.03%
2023/12/20	0	0.00	2	43.18	43.95	-2	9,035	-0.02%
2023/12/19	2	42.70	0	0.00	42.95	2	8,887	0.02%
2023/12/18	4	44.18	0	0.00	43.80	4	8,709	0.05%
2023/12/14	1	44.70	0	0.00	44.50	1	8,620	0.01%
2023/12/12	2	44.15	1	44.70	44.00	1	8,703	0.01%
2023/12/11	0	0.00	1	43.95	44.00	-1	8,714	-0.01%
2023/12/05	1	44.00	0	0.00	43.85	1	9,553	0.01%
2023/12/04	2.1	44.51	4	44.68	44.35	-1.9	9,565	-0.02%
2023/12/01	3.3	44.36	4	44.59	44.65	-0.7	9,562	-0.01%
2023/11/30	2	43.83	2	43.48	43.75	0	9,452	0.00%
2023/11/29	2	43.80	6	43.74	43.70	-4	9,497	-0.04%
2023/11/28	5	43.59	7	43.51	43.40	-2	9,533	-0.02%
2023/11/27	6	44.49	13	43.95	43.55	-7	9,531	-0.07%
2023/11/24	1.1	42.86	0	0.00	42.80	1.1	9,350	0.01%
2023/11/23	1	43.00	10.5	43.15	43.05	-9.5	9,372	-0.10%
2023/11/22	5.1	42.86	10	43.12	42.70	-4.9	9,457	-0.05%
2023/11/21	10.4	43.60	0	43.75	43.35	10.4	9,398	0.11%
2023/11/20	1.3	43.67	0	0.00	43.85	1.3	9,419	0.01%
2023/11/17	7.3	43.87	0	0.00	43.70	7.3	9,351	0.08%
2023/11/16	3	44.03	1	44.50	43.90	2	9,369	0.02%
2023/11/15	2.3	45.33	4	45.43	45.25	-1.7	9,248	-0.02%
2023/11/14	7	44.49	3	44.47	44.60	4	9,286	0.04%
2023/11/13	6.1	44.53	2.1	44.34	44.20	4	9,378	0.04%
2023/11/10	10.2	45.06	12	45.18	45.05	-1.8	9,439	-0.02%
2023/11/09	13.2	46.33	22.3	46.45	46.55	-9.1	9,392	-0.10%
2023/11/08	3.4	45.61	3	45.90	45.80	0.4	9,369	0.00%
2023/11/07	12.2	45.44	19	45.26	45.30	-6.8	9,362	-0.07%
2023/11/06	0.2	44.50	3	44.32	44.65	-2.9	9,541	-0.03%
2023/11/03	0	0.00	3	43.95	43.85	-3	9,720	-0.03%
2023/11/02	1	44.15	1.2	43.65	43.50	-0.2	10,171	0.00%
2023/10/31	0.1	42.60	5.1	42.73	42.35	-5.1	11,148	-0.05%
2023/10/30	0	0.00	1	43.15	43.35	-1	11,608	-0.01%
2023/10/27	1	43.05	0	0.00	43.05	1	12,015	0.01%
2023/10/26	0.1	43.70	4	43.95	43.55	-3.9	12,293	-0.03%
2023/10/25	0	0.00	1	44.35	43.85	-1	12,463	-0.01%
2023/10/24	2	43.62	2	43.43	43.55	0	12,541	0.00%
2023/10/23	27	45.14	20	44.41	44.25	7	12,740	0.05%
2023/10/20	6	43.18	5.2	44.42	44.95	0.8	12,896	0.01%
2023/10/19	11	42.32	23	42.73	43.40	-12	12,974	-0.09%
2023/10/18	10.3	42.07	5	41.83	41.55	5.3	13,284	0.04%
2023/10/17	8.2	44.19	0	0.00	43.90	8.2	13,775	0.06%
2023/10/16	0	0.00	9	44.35	45.25	-9	14,401	-0.06%
2023/10/13	1	44.70	11	44.85	44.75	-10	15,653	-0.06%
2023/10/12	11.1	44.48	7	44.43	44.40	4.1	16,153	0.03%
2023/10/11	5.3	45.68	10.3	45.62	45.60	-5	16,641	-0.03%
2023/10/06	1	44.40	2	44.35	44.50	-1	17,121	-0.01%
2023/10/05	2	44.30	1	44.40	44.20	1	17,372	0.01%
2023/10/04	3	43.92	0	0.00	44.15	3	17,417	0.02%
2023/10/03	2	44.95	3	45.30	44.85	-1	17,366	-0.01%
2023/10/02	7	45.10	0	0.00	45.45	7	17,494	0.04%
2023/09/28	5	44.71	0	0.00	44.65	5	17,538	0.03%
2023/09/27	2	44.40	0	0.00	44.85	2	17,561	0.01%
2023/09/26	1.1	44.59	0	0.00	43.85	1.1	17,618	0.01%
2023/09/25	0	0.00	2	45.00	44.85	-2	17,695	-0.01%
2023/09/22	0	44.80	0.5	44.35	44.95	-0.5	17,751	0.00%
2023/09/21	0	0.00	1.5	44.20	44.25	-1.5	17,808	-0.01%
2023/09/20	0.2	44.70	11	44.45	44.40	-10.8	17,856	-0.06%
2023/09/19	0	46.00	1.1	46.00	45.45	-1.1	18,142	-0.01%
2023/09/18	2.2	45.58	2	45.60	45.30	0.2	18,189	0.00%
2023/09/15	3	46.08	16	45.96	46.05	-13	18,267	-0.07%
2023/09/14	4	46.03	2	45.95	45.80	2	18,289	0.01%
2023/09/13	13	45.37	3.1	45.86	45.75	9.9	18,316	0.05%
2023/09/12	7.1	44.60	14	45.24	44.95	-6.9	18,345	-0.04%
2023/09/11	29.1	44.74	8	44.06	43.80	21.1	18,431	0.11%
2023/09/08	0	45.10	5	45.25	44.95	-5	18,292	-0.03%
2023/09/07	8	45.16	0	0.00	44.90	8	18,504	0.04%
2023/09/06	8.2	45.57	2	45.60	45.35	6.2	18,694	0.03%
2023/09/05	2	46.10	3	45.70	45.90	-1	18,981	-0.01%
2023/09/04	5	45.28	9	45.19	45.40	-4	19,220	-0.02%
2023/09/01	4.2	45.14	0	0.00	44.90	4.2	19,258	0.02%
2023/08/31	4	44.46	2	44.50	44.85	2	19,216	0.01%
2023/08/30	0	0.00	1	44.75	44.60	-1	19,340	-0.01%
2023/08/29	1	43.70	10	43.66	44.05	-9	19,387	-0.05%
2023/08/28	12	44.03	6	44.23	43.80	6	19,534	0.03%
2023/08/24	6.1	45.29	13.2	46.00	45.55	-7.2	19,742	-0.04%
2023/08/23	2	45.25	10	45.31	45.45	-8	19,684	-0.04%
2023/08/22	7	44.95	0	0.00	44.85	7	19,740	0.04%
2023/08/18	5.3	45.50	13	45.17	44.60	-7.7	19,749	-0.04%
2023/08/17	2	44.60	8	45.01	45.35	-6	19,727	-0.03%
2023/08/16	16	44.34	0	0.00	44.65	16	19,836	0.08%
2023/08/15	16	44.86	6	44.97	44.75	10	19,913	0.05%
2023/08/14	5	43.03	0.1	43.70	43.55	4.9	19,895	0.02%
2023/08/11	10.2	43.90	1.1	43.75	43.90	9.1	19,950	0.05%
2023/08/10	19.2	43.83	7.2	44.21	44.15	12	19,992	0.06%
2023/08/09	2.1	45.05	1	45.00	45.15	1.1	19,771	0.01%
2023/08/08	18.2	46.29	5	46.03	45.85	13.2	19,621	0.07%
2023/08/07	33.1	48.03	30	47.79	48.20	3.1	19,273	0.02%
2023/08/04	38.2	44.67	44	44.30	45.10	-5.8	18,987	-0.03%
2023/08/02	47.3	46.83	9	47.41	46.80	38.3	18,881	0.20%
2023/08/01	12.1	48.11	23.2	48.81	48.50	-11.1	18,467	-0.06%
2023/07/31	23.2	51.17	16	50.35	49.75	7.2	18,312	0.04%
2023/07/28	12.1	50.83	3.2	51.18	51.50	8.9	18,069	0.05%
2023/07/27	10	51.59	16	51.51	51.50	-6	17,921	-0.03%
2023/07/26	8	52.38	1	51.90	52.00	7	18,047	0.04%
2023/07/25	11.2	53.07	2	53.20	52.70	9.2	18,018	0.05%
2023/07/24	35	52.96	27	52.34	52.40	8	17,858	0.04%
2023/07/21	12.1	52.42	1	52.50	52.20	11.1	17,547	0.06%
2023/07/20	42	56.67	40	55.62	54.10	2	17,135	0.01%
2023/07/19	20	58.68	34.1	58.92	59.70	-14.1	16,425	-0.09%
2023/07/18	98.4	60.00	62	59.45	57.20	36.4	15,737	0.23%
2023/07/17	25	57.46	33	58.34	59.10	-8	14,368	-0.06%
2023/07/14	43	52.48	28.2	52.80	53.80	14.8	13,857	0.11%
2023/07/13	36	50.74	39.5	51.36	50.20	-3.5	13,228	-0.03%
2023/07/12	14.1	48.57	5.3	48.55	48.85	8.8	12,542	0.07%
2023/07/11	11	47.30	1	47.30	47.00	10	12,331	0.08%
2023/07/10	0	0.00	0.5	46.30	46.15	-0.5	12,319	0.00%
2023/07/07	8.2	45.49	6	46.21	46.00	2.2	12,350	0.02%
2023/07/06	6	46.86	2	47.20	46.40	4	12,275	0.03%
2023/07/05	15.5	47.56	23	47.45	47.50	-7.5	12,239	-0.06%
2023/07/04	1.3	47.20	3	47.23	47.60	-1.7	12,289	-0.01%
2023/07/03	13.2	46.73	4	46.88	47.40	9.2	12,416	0.07%
2023/06/30	3.1	46.18	2	46.25	45.90	1.1	12,346	0.01%
2023/06/29	1	45.60	2	45.58	45.80	-1	12,342	-0.01%
2023/06/28	3	45.50	1	45.05	45.10	2	12,329	0.02%
2023/06/27	7.1	45.16	4	45.03	44.80	3.1	12,316	0.02%
2023/06/26	0.2	46.95	5.2	46.85	46.45	-5	12,032	-0.04%
2023/06/21	9.6	47.55	11.5	47.66	47.65	-1.9	11,943	-0.02%
2023/06/20	4.1	46.36	9	46.54	46.80	-5	11,815	-0.04%
2023/06/19	11.6	47.50	0	0.00	47.05	11.6	11,601	0.10%
2023/06/16	3.2	47.59	10.2	47.93	47.95	-7	11,483	-0.06%
2023/06/15	5.1	48.45	4	48.23	48.40	1.1	11,175	0.01%
2023/06/14	3	48.37	4	48.60	48.65	-1	10,970	-0.01%
2023/06/13	9	47.02	12.3	47.32	47.40	-3.3	10,787	-0.03%
2023/06/12	2	45.90	5	45.59	45.65	-3	10,575	-0.03%
2023/06/09	24	45.09	18	45.39	45.40	6	10,331	0.06%
2023/06/08	2.2	43.31	15.3	42.79	43.30	-13.2	9,974	-0.13%
2023/06/07	7.1	42.05	1.2	41.83	42.30	5.9	9,707	0.06%
2023/06/06	2	42.35	1	42.35	42.35	1	9,733	0.01%
2023/06/05	3	42.47	6	42.28	42.50	-3	9,817	-0.03%
2023/06/02	0	0.00	1	42.40	42.40	-1	9,832	-0.01%
2023/06/01	4.1	42.30	5	42.37	41.95	-1	9,787	-0.01%
2023/05/31	5	41.87	13.8	42.14	42.15	-8.8	9,556	-0.09%
2023/05/30	2	40.23	2	40.45	40.35	0	9,242	0.00%
2023/05/29	3	40.20	6	40.14	40.20	-3	9,177	-0.03%
2023/05/26	9	39.67	13	39.43	39.50	-4	9,074	-0.04%
2023/05/25	3.2	38.61	0	0.00	38.95	3.2	8,991	0.04%
2023/05/24	1	38.15	3.4	38.29	38.50	-2.4	8,894	-0.03%
2023/05/23	5	38.06	0	0.00	38.05	5	8,852	0.06%
2023/05/22	11	38.86	25.4	38.77	38.45	-14.4	8,791	-0.16%
2023/05/19	15	38.09	17	38.16	38.20	-2	8,516	-0.02%
2023/05/18	7	37.32	8	37.20	37.10	-1	8,251	-0.01%
2023/05/17	3	36.80	50	37.22	37.25	-47	8,158	-0.58%
2023/05/16	1.2	35.92	1	36.25	36.30	0.2	7,898	0.00%
2023/05/15	1	35.95	13.2	35.77	35.85	-12.2	7,760	-0.16%
2023/05/12	0	0.00	10	35.81	35.90	-10	7,707	-0.13%
2023/05/11	10.2	35.31	13	35.45	35.35	-2.8	7,636	-0.04%
2023/05/10	16.2	35.99	11	36.06	36.00	5.2	7,564	0.07%
2023/05/09	21	35.68	20	35.66	35.75	1	7,316	0.01%
2023/05/08	3	34.03	3	34.15	34.20	0	6,881	0.00%
2023/05/05	6	34.57	5.2	35.40	34.20	0.8	6,797	0.01%
2023/05/04	0	0.00	3	35.50	35.45	-3	6,575	-0.05%
2023/05/03	4.3	35.20	1	35.55	35.45	3.3	6,520	0.05%
2023/05/02	8.2	35.12	11.1	35.61	35.55	-2.9	6,494	-0.04%
2023/04/28	1	34.65	18.1	34.51	34.60	-17.1	6,273	-0.27%
2023/04/27	18	33.60	12	33.54	33.50	6	5,980	0.10%
2023/04/26	5.2	32.62	13	32.99	33.20	-7.8	5,804	-0.13%
2023/04/25	2	32.40	0	0.00	32.50	2	5,637	0.04%
2023/04/24	3	32.67	0	0.00	32.70	3	5,570	0.05%
2023/04/21	1	32.55	1	32.45	32.50	0	5,520	0.00%
2023/04/19	1	32.80	0.5	32.80	32.80	0.5	5,381	0.01%
2023/04/18	2	32.85	0	0.00	32.95	2	5,351	0.04%
2023/04/14	4	32.85	0.5	32.75	32.70	3.5	5,285	0.07%
2023/04/13	0	0.00	2	33.20	33.10	-2	5,239	-0.04%
2023/04/12	0	0.00	2	33.13	33.25	-2	5,286	-0.04%
2023/04/11	0	0.00	6	32.77	32.85	-6	5,231	-0.11%
2023/04/10	2	32.50	3	32.42	32.30	-1	5,158	-0.02%
2023/04/07	3	32.57	2	32.63	32.35	1	5,111	0.02%
2023/04/06	11	31.79	10	32.25	32.30	1	5,034	0.02%
2023/03/31	0	0.00	5	31.60	31.70	-5	4,842	-0.10%
2023/03/30	1	31.60	36	31.59	31.65	-35	4,921	-0.71%
2023/03/29	0	0.00	3	31.32	31.35	-3	4,963	-0.06%
2023/03/28	6	30.92	0	0.00	30.80	6	5,002	0.12%
2023/03/27	0	0.00	131	31.23	31.40	-131	5,080	-2.58%	大賣/鉅額交易
2023/03/24	0	0.00	2	30.85	30.90	-2	5,143	-0.04%
2023/03/23	41	30.65	0	0.00	30.75	41	5,097	0.81%
2023/03/22	1	30.60	0	30.35	30.60	1	5,056	0.02%
2023/03/21	0	0.00	1	30.25	30.20	-1	5,018	-0.02%
2023/03/20	0	0.00	2	30.30	30.25	-2	4,993	-0.04%
2023/03/17	0	0.00	56	30.06	30.35	-56	4,972	-1.13%
2023/03/16	24.5	29.92	5	29.95	29.70	19.5	4,942	0.40%
2023/03/15	15	30.10	0	0.00	30.05	15	4,923	0.30%
2023/03/14	14	30.30	12	30.35	30.25	2	4,956	0.04%
2023/03/13	1	30.00	0	0.00	30.50	1	5,193	0.02%
2023/03/10	32	30.51	5	30.70	30.60	27	5,170	0.52%
2023/03/09	24	31.14	6.2	31.24	30.70	17.8	5,145	0.35%
2023/03/08	2	30.20	56	30.61	30.90	-54	4,982	-1.08%
2023/03/07	48	29.88	1	30.00	30.05	47	4,828	0.97%
2023/03/06	45	30.65	3	30.67	30.55	42	4,618	0.91%
2023/03/03	0	0.00	1	30.40	30.40	-1	4,559	-0.02%
2023/03/02	5	30.30	0	0.00	30.35	5	4,550	0.11%
2023/03/01	1	30.35	2	30.40	30.25	-1	4,525	-0.02%
2023/02/24	0	0.00	1	30.10	30.00	-1	4,494	-0.02%
2023/02/23	1	29.95	10	30.10	29.95	-9	4,513	-0.20%
2023/02/22	0	0.00	0.2	29.60	29.60	-0.2	4,484	0.00%
2023/02/21	1	29.50	0	0.00	29.50	1	4,601	0.02%
2023/02/20	3	29.83	20	29.59	29.90	-17	4,677	-0.36%
2023/02/17	0.2	28.95	0	0.00	29.00	0.2	4,629	0.00%
2023/02/16	10	28.85	0	0.00	28.85	10	4,677	0.21%
2023/02/15	11	28.80	3	28.95	28.80	8	4,731	0.17%
2023/02/14	0	0.00	1	28.80	28.80	-1	4,704	-0.02%
2023/02/13	2	28.65	0	0.00	28.65	2	4,736	0.04%
2023/02/10	5	28.95	1	29.10	29.10	4	4,771	0.08%
2023/02/08	0	0.00	9	29.12	29.15	-9	4,808	-0.19%
2023/02/07	8	28.69	2	28.73	28.70	6	4,727	0.13%
2023/02/06	0	0.00	3	28.68	28.65	-3	4,720	-0.06%
2023/02/03	0	0.00	8	28.75	28.90	-8	4,704	-0.17%
2023/02/02	0	0.00	4	28.68	28.60	-4	4,654	-0.09%
2023/02/01	5	28.40	16	28.63	28.35	-11	4,621	-0.24%
2023/01/31	10	28.49	3	28.60	28.30	7	4,605	0.15%
2023/01/30	0	0.00	1	28.15	28.40	-1	4,538	-0.02%
2023/01/13	3	27.77	0	0.00	27.65	3	4,688	0.06%
2023/01/12	10	28.00	0	0.00	27.75	10	4,919	0.20%
2023/01/10	0	0.00	2	28.05	28.00	-2	5,006	-0.04%
2023/01/06	6	27.71	0	0.00	27.70	6	5,240	0.11%
2023/01/03	2	27.85	1	28.00	27.80	1	5,518	0.02%
2022/12/30	1	28.00	0.2	28.00	28.15	0.8	5,493	0.01%
2022/12/29	2	27.93	0	0.00	27.90	2	5,381	0.04%
2022/12/27	0	0.00	1	27.70	27.70	-1	5,307	-0.02%
2022/12/26	0	0.00	2	27.85	27.85	-2	5,284	-0.04%
2022/12/23	0	0.00	1	27.00	27.50	-1	5,304	-0.02%
2022/12/21	4	26.48	0	0.00	26.45	4	5,206	0.08%
2022/12/20	10.1	26.55	0	0.00	26.40	10.1	5,113	0.20%
2022/12/16	7	26.94	0	0.00	26.85	7	4,843	0.14%
2022/12/14	5	27.80	0	0.00	27.70	5	4,644	0.11%
2022/12/12	2	27.60	1	27.85	27.85	1	4,641	0.02%
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%
2022/12/06	11	27.50	0	0.00	27.40	11	4,613	0.24%
2022/12/05	24	27.82	3	27.80	27.80	21	4,534	0.46%
2022/12/02	2	28.75	1	28.85	28.95	1	4,327	0.02%
2022/12/01	3	28.50	2	28.60	28.45	1	4,304	0.02%
2022/11/30	0	0.00	1	28.15	28.10	-1	4,288	-0.02%
2022/11/29	1	27.95	7	28.05	28.05	-6	4,273	-0.14%
2022/11/25	2	28.30	0	0.00	28.20	2	4,279	0.05%
2022/11/24	1.1	28.56	0	0.00	28.50	1.1	4,270	0.03%
2022/11/23	1	28.75	5	28.85	28.75	-4	4,282	-0.09%
2022/11/21	0	0.00	1	28.90	28.90	-1	4,296	-0.02%
2022/11/18	3	28.53	0	0.00	28.65	3	4,252	0.07%
2022/11/17	0	0.00	5	28.87	28.95	-5	4,229	-0.12%
2022/11/16	0	28.40	2	28.55	28.60	-2	4,117	-0.05%
2022/11/15	2	27.85	3	27.77	27.85	-1	4,018	-0.02%
2022/11/14	2	27.45	0	0.00	27.30	2	3,957	0.05%
2022/11/11	2	27.10	1	27.25	27.05	1	3,917	0.03%
2022/11/08	5	26.55	3	26.85	26.50	2	3,917	0.05%
2022/11/07	19	26.91	29	27.09	27.00	-10	3,873	-0.26%
2022/11/01	0	0.00	1	24.60	24.75	-1	4,078	-0.02%
2022/10/28	4	24.24	0	0.00	24.20	4	4,113	0.10%
2022/10/27	0.1	24.75	1	24.55	24.65	-0.9	4,108	-0.02%
2022/10/25	4	24.38	12	24.30	24.45	-8	4,165	-0.19%
2022/10/24	8	25.39	1	25.20	25.00	7	4,164	0.17%
2022/10/21	11	25.71	0	0.00	25.65	11	4,257	0.26%
2022/10/20	3.1	26.53	0	0.00	26.50	3.1	4,359	0.07%
2022/10/19	3	26.72	0	0.00	26.70	3	4,243	0.07%
2022/10/18	0	0.00	1	27.20	27.15	-1	4,320	-0.02%
2022/10/17	0	0.00	3	27.10	27.40	-3	4,539	-0.07%
2022/10/14	1	26.20	0	0.00	26.15	1	4,482	0.02%
2022/10/13	16	25.83	15	25.43	25.50	1	4,653	0.02%
2022/10/12	4.1	26.76	0	0.00	26.45	4.1	4,780	0.09%
2022/10/07	0.1	27.50	0	0.00	27.30	0.1	4,792	0.00%
2022/10/06	5.1	27.50	0	0.00	27.45	5.1	4,873	0.10%
2022/10/05	0	0.00	0	27.85	27.80	0	4,918	0.00%
2022/10/03	0.7	27.10	0	0.00	27.10	0.7	4,993	0.01%
2022/09/30	1	27.40	0	0.00	27.10	1	5,021	0.02%
2022/09/29	0.1	27.08	4	28.13	28.20	-4	4,982	-0.08%
2022/09/28	1	27.00	0	0.00	27.00	1	4,958	0.02%
2022/09/27	2	27.55	1	27.80	27.60	1	4,949	0.02%
2022/09/26	0	0.00	3	28.10	27.95	-3	4,935	-0.06%
2022/09/23	0	28.70	0	0.00	28.70	0	4,947	0.00%
2022/09/21	1	28.80	0	0.00	28.85	1	5,006	0.02%
2022/09/19	0	0.00	2	28.90	29.00	-2	5,002	-0.04%
2022/09/16	1	29.55	0	0.00	29.50	1	5,013	0.02%
2022/09/15	2	29.50	0	0.00	29.40	2	4,991	0.04%
2022/09/14	1	29.20	2	28.65	29.20	-1	4,964	-0.02%
2022/09/12	2	29.25	3	29.32	29.30	-1	5,055	-0.02%
2022/09/07	2	28.38	0.6	28.35	28.30	1.5	5,120	0.03%
2022/09/06	1	28.85	0	0.00	28.75	1	5,145	0.02%
2022/09/05	0	0.00	1	28.85	28.85	-1	5,137	-0.02%
2022/09/02	1	29.00	0	0.00	28.90	1	5,183	0.02%
2022/08/31	0	0.00	1	29.35	29.30	-1	5,188	-0.02%
2022/08/30	0	0.00	50	29.45	29.45	-50	5,191	-0.96%
2022/08/29	5	29.10	1	29.10	29.10	4	5,185	0.08%
2022/08/26	0	0.00	1.1	29.12	29.35	-1.1	5,200	-0.02%
2022/08/25	1	29.20	0	0.00	29.25	1	5,193	0.02%
2022/08/24	0	0.00	11	29.10	29.15	-11	5,192	-0.21%
2022/08/23	1	28.90	0	0.00	29.00	1	5,244	0.02%
2022/08/22	1	28.70	2	28.85	28.90	-1	5,242	-0.02%
2022/08/19	0	0.00	2	28.65	28.70	-2	5,253	-0.04%
2022/08/18	1	28.45	0	0.00	28.70	1	5,273	0.02%
2022/08/17	5	28.27	6	28.47	28.60	-1	5,295	-0.02%
2022/08/16	0	0.00	1.3	28.15	28.15	-1.3	5,296	-0.02%
2022/08/15	10	27.40	7	27.50	27.50	3	5,245	0.06%
2022/08/12	17	27.18	0	0.00	27.30	17	5,239	0.32%
2022/08/11	4	27.10	1	27.10	27.05	3	5,265	0.06%
2022/08/10	1	27.05	0	0.00	27.10	1	5,257	0.02%
2022/08/09	7.3	27.17	1	27.60	27.70	6.3	5,242	0.12%
2022/08/05	1	28.65	9	28.51	28.70	-8	5,203	-0.15%
2022/08/04	1.1	28.26	0	0.00	28.35	1.1	5,368	0.02%
2022/08/02	2	28.25	1	28.25	28.50	1	5,622	0.02%
2022/08/01	15	28.45	2	28.50	28.50	13	6,044	0.22%
2022/07/29	6	28.45	0	0.00	28.60	6	6,041	0.10%
2022/07/28	12	28.63	0	0.00	28.60	12	6,005	0.20%
2022/07/27	17	30.61	6	30.58	30.60	11	5,880	0.19%
2022/07/26	13	30.96	4	31.30	30.85	9	5,742	0.16%
2022/07/25	1	31.40	3	31.45	31.40	-2	5,664	-0.04%
2022/07/22	16	30.60	9	31.08	31.20	7	5,572	0.13%
2022/07/21	7	30.61	0	0.00	30.50	7	5,383	0.13%
2022/07/20	7	31.30	3	31.10	30.85	4	5,246	0.08%
2022/07/19	1	30.55	25	31.11	31.25	-24	5,154	-0.47%
2022/07/18	2	30.23	7	30.29	30.85	-5	4,995	-0.10%
2022/07/15	3	30.12	5	30.29	30.25	-2	4,885	-0.04%
2022/07/14	10	29.37	10	29.20	29.65	0	4,833	0.00%
2022/07/11	1	29.00	0	0.00	28.95	1	4,833	0.02%
2022/07/05	0	0.00	1	29.15	28.90	-1	4,986	-0.02%
2022/07/01	0	0.00	4	28.73	28.30	-4	5,285	-0.08%
2022/06/29	0	0.00	4	29.41	29.30	-4	5,447	-0.07%
2022/06/27	1	29.25	11	29.30	29.25	-10	5,735	-0.17%
2022/06/20	1	28.45	0	0.00	28.05	1	5,806	0.02%
2022/06/17	1	28.75	0	0.00	29.15	1	5,779	0.02%
2022/06/16	5	29.55	3	29.50	29.30	2	5,743	0.03%
2022/06/15	0	0.00	1	29.70	29.65	-1	5,814	-0.02%
2022/06/13	21	28.95	3	29.03	29.05	18	5,872	0.31%
2022/06/09	2	29.75	1	29.80	29.70	1	5,967	0.02%
2022/06/08	0	0.00	1	29.65	29.60	-1	6,021	-0.02%
2022/06/07	1	29.60	0	0.00	29.50	1	6,187	0.02%
2022/06/02	0	0.00	1	29.10	29.00	-1	6,420	-0.02%
2022/06/01	0	0.00	2	29.20	29.10	-2	6,522	-0.03%
2022/05/31	2	28.93	5	29.00	29.20	-3	6,576	-0.05%
2022/05/26	0	0.00	6	28.28	28.20	-6	6,569	-0.09%
2022/05/24	4	27.71	1	27.70	27.65	3	6,680	0.04%
2022/05/20	1	27.35	0	0.00	27.30	1	6,769	0.01%
2022/05/19	1.1	27.15	0	0.00	27.15	1.1	6,944	0.02%
2022/05/18	0.1	27.35	0	0.00	27.40	0.1	7,019	0.00%
2022/05/17	1	27.25	0	0.00	27.10	1	6,996	0.01%
2022/05/13	4.1	26.75	3	26.90	27.05	1.1	6,950	0.02%
2022/05/12	31.1	27.37	0	0.00	26.75	31.1	6,896	0.45%
2022/05/11	4	27.93	0	0.00	27.85	4	6,733	0.06%
2022/05/10	19	28.19	2	28.10	28.50	17	6,696	0.25%
2022/05/09	45	29.96	0	0.00	28.90	45	6,552	0.69%
2022/05/06	1	31.90	72	32.05	32.00	-71	6,087	-1.17%
2022/05/05	1	32.20	0	0.00	32.15	1	6,081	0.02%
2022/04/28	0	0.00	2	31.48	31.40	-2	6,178	-0.03%
2022/04/27	1.1	31.08	1	31.35	31.15	0.1	6,177	0.00%
2022/04/26	3	31.80	1	31.95	31.70	2	6,147	0.03%
2022/04/25	3.1	31.87	2	31.93	31.80	1.1	6,167	0.02%
2022/04/22	0	0.00	17	32.62	32.70	-17	6,123	-0.28%
2022/04/21	5	32.69	0	0.00	32.60	5	6,147	0.08%
2022/04/20	6	32.78	0	0.00	32.70	6	6,144	0.10%
2022/04/18	2	32.73	0	0.00	32.70	2	6,143	0.03%
2022/04/15	5	33.50	7	33.51	33.50	-2	6,137	-0.03%
2022/04/14	6	33.51	0	0.00	33.50	6	6,169	0.10%
2022/04/13	2	32.90	1	33.05	33.05	1	6,263	0.02%
2022/04/12	3.5	32.87	3	32.80	32.90	0.5	6,273	0.01%
2022/04/11	2	33.83	6	33.78	33.40	-4	6,235	-0.06%
2022/04/08	8	34.34	4	34.05	34.15	4	6,231	0.06%
2022/04/07	9	33.39	12	33.64	33.05	-3	6,096	-0.05%
2022/04/06	0	0.00	46	33.92	34.20	-46	5,967	-0.77%
2022/04/01	1	33.30	2	33.08	33.25	-1	5,793	-0.02%
2022/03/31	2	33.30	2	33.45	33.25	0	5,785	0.00%
2022/03/30	6	32.95	56.1	32.89	32.85	-50.1	5,616	-0.89%
2022/03/29	2	32.50	23	32.55	32.40	-21	5,503	-0.38%
2022/03/28	0	0.00	30	32.32	32.35	-30	5,471	-0.55%
2022/03/25	0	0.00	50	32.35	32.25	-50	5,431	-0.92%
2022/03/24	0	0.00	1	32.15	32.30	-1	5,442	-0.02%
2022/03/23	0	0.00	60	32.33	32.25	-60	5,486	-1.09%
2022/03/21	1.4	32.35	57	32.35	32.30	-55.6	5,516	-1.01%
2022/03/18	0	0.00	4	32.25	31.95	-4	5,513	-0.07%
2022/03/17	0	0.00	66.1	31.96	31.90	-66.1	5,493	-1.20%
2022/03/16	2	31.85	6	31.74	31.70	-4	5,468	-0.07%
2022/03/15	1	31.90	39.1	31.85	31.70	-38.1	5,479	-0.69%
2022/03/14	1	32.05	0	0.00	32.20	1	5,519	0.02%
2022/03/11	0	0.00	3	31.85	31.90	-3	5,597	-0.05%
2022/03/10	6	31.99	5	31.94	31.95	1	5,648	0.02%
2022/03/09	2	31.20	0	0.00	31.35	2	5,530	0.04%
2022/03/08	8	31.03	3	30.95	30.95	5	5,570	0.09%
2022/03/07	10	31.53	0	0.00	31.50	10	5,408	0.18%
2022/03/04	1	32.15	5	32.20	32.05	-4	5,447	-0.07%
2022/03/03	0	0.00	5	31.81	31.90	-5	5,460	-0.09%
2022/03/01	3	31.00	10	31.50	31.50	-7	5,556	-0.13%
2022/02/25	0	0.00	8	30.96	30.70	-8	5,560	-0.14%
2022/02/24	1	30.95	0	0.00	30.90	1	5,619	0.02%
2022/02/23	20	31.90	62	31.67	31.65	-42	5,610	-0.75%
2022/02/22	16	31.65	15	31.63	31.50	1	5,758	0.02%
2022/02/21	8.1	32.11	68	31.61	32.10	-59.9	5,946	-1.01%
2022/02/18	3	31.42	11	31.34	31.50	-8	5,901	-0.14%
2022/02/17	2	30.90	0.1	30.90	30.90	1.9	5,946	0.03%
2022/02/16	1	30.90	8	30.93	30.95	-7	6,506	-0.11%
2022/02/15	60	30.73	50	30.95	30.60	10	6,581	0.15%
2022/02/11	62	30.80	42	30.85	30.90	20	6,826	0.29%
2022/02/10	0	0.00	1	30.90	30.90	-1	6,851	-0.01%
2022/02/09	0	0.00	25	30.35	30.50	-25	6,831	-0.37%
2022/01/26	3	29.72	0	0.00	29.65	3	6,913	0.04%
2022/01/25	0	0.00	14	30.00	29.90	-14	6,995	-0.20%
2022/01/24	19	30.11	6	30.04	30.15	13	7,134	0.18%
2022/01/21	42	31.10	2	31.15	30.55	40	7,102	0.56%
2022/01/20	1	31.20	3	31.23	31.10	-2	7,112	-0.03%
2022/01/19	3	30.95	5	30.96	30.95	-2	7,096	-0.03%
2022/01/18	1	31.35	13	31.16	31.00	-12	7,135	-0.17%
2022/01/17	0	0.00	5	30.94	31.00	-5	7,087	-0.07%
2022/01/14	1	30.40	1	30.50	30.50	0	7,055	0.00%
2022/01/13	17	30.65	0	0.00	30.65	17	7,178	0.24%
2022/01/12	0	0.00	17	30.85	30.75	-17	7,258	-0.23%
2022/01/10	1	31.00	3	31.05	31.00	-2	7,484	-0.03%
2022/01/07	3	30.43	6	30.85	30.50	-3	7,483	-0.04%
2022/01/06	2	30.90	2	30.90	30.85	0	7,539	0.00%
2022/01/05	1	30.60	0	0.00	30.70	1	7,486	0.01%
2022/01/03	11	30.80	6	30.76	30.75	5	7,732	0.06%
2021/12/30	1	30.50	21	30.50	30.45	-20	7,654	-0.26%
2021/12/29	12	30.28	0	0.00	30.25	12	7,681	0.16%
2021/12/28	11	30.26	1	30.30	30.25	10	7,661	0.13%
2021/12/27	0	0.00	2	30.30	30.25	-2	7,666	-0.03%
2021/12/23	13	30.09	0	0.00	30.05	13	7,734	0.17%
2021/12/20	0	0.00	10	29.60	29.60	-10	7,821	-0.13%
2021/12/17	0	0.00	5	29.75	29.60	-5	7,787	-0.06%
2021/12/16	44	29.92	0	0.00	29.90	44	7,720	0.57%
2021/12/15	3	29.70	0	0.00	29.75	3	7,809	0.04%
2021/12/14	8.1	29.84	0	0.00	29.75	8.1	7,823	0.10%
2021/12/13	21	30.19	2.3	30.18	30.10	18.7	7,769	0.24%
2021/12/10	6	30.30	10	30.40	30.25	-4	7,868	-0.05%
2021/12/08	4	30.00	3	30.25	30.20	1	7,818	0.01%
2021/12/07	4	30.03	1	30.05	30.00	3	7,835	0.04%
2021/12/06	3	30.40	0	0.00	30.25	3	7,739	0.04%
2021/12/03	1	29.60	2.2	29.92	29.95	-1.2	7,715	-0.02%
2021/12/02	29.1	29.46	0	0.00	29.25	29.1	7,714	0.38%
2021/12/01	2	29.65	0	0.00	29.60	2	7,710	0.03%
2021/11/30	6.2	29.56	1	29.70	29.50	5.2	7,696	0.07%
2021/11/29	15	29.45	0	0.00	29.65	15	7,594	0.20%
2021/11/26	16.2	29.67	3	29.70	29.65	13.2	7,539	0.17%
2021/11/25	15	30.03	0	0.00	30.00	15	7,504	0.20%
2021/11/24	3	30.03	2	30.10	30.10	1	7,514	0.01%
2021/11/23	15	30.08	1	30.00	29.90	14	7,562	0.19%
2021/11/22	25	30.21	0	0.00	30.15	25	7,486	0.33%
2021/11/19	46.1	30.34	1.6	30.26	30.10	44.5	7,413	0.60%
2021/11/18	52.4	30.87	4	31.14	30.50	48.4	7,288	0.66%
2021/11/17	7	31.74	3	31.87	31.70	4	7,033	0.06%
2021/11/16	91	31.20	33.3	31.19	31.15	57.7	6,964	0.83%
2021/11/15	60.2	31.23	13	31.15	31.20	47.2	6,874	0.69%
2021/11/12	0.1	33.55	51	33.45	33.55	-50.9	6,410	-0.79%
2021/11/11	15.1	33.20	5	33.29	33.25	10.1	6,493	0.15%
2021/11/10	28.1	32.92	24	32.84	33.05	4.1	6,621	0.06%
2021/11/09	33.1	32.23	1	32.25	32.25	32.1	6,867	0.47%
2021/11/08	10	32.35	11	32.38	32.25	-1	7,240	-0.01%
2021/11/05	10.1	31.85	11	31.89	32.10	-0.9	7,237	-0.01%
2021/11/04	7.1	32.20	1	32.10	32.10	6.1	7,218	0.08%
2021/11/03	0.1	31.90	2	31.85	32.00	-1.9	7,202	-0.03%
2021/11/02	1.1	31.79	20	31.73	31.60	-18.9	7,169	-0.26%
2021/11/01	15.1	31.44	6.1	31.63	31.60	9	7,064	0.13%
2021/10/29	0	0.00	29	30.91	31.00	-29	6,989	-0.41%
2021/10/28	1.1	31.09	15	31.16	31.00	-13.9	6,978	-0.20%
2021/10/27	3.1	30.90	0	0.00	30.90	3.1	6,956	0.04%
2021/10/26	10.1	31.05	8	31.00	30.85	2.1	6,981	0.03%
2021/10/25	0.1	30.50	0	0.00	30.55	0.1	6,947	0.00%
2021/10/22	0	0.00	1	30.55	30.40	-1	7,048	-0.01%
2021/10/21	7.1	30.70	0	0.00	30.45	7.1	7,083	0.10%
2021/10/20	10	30.58	18.1	30.71	30.85	-8.1	6,955	-0.12%
2021/10/19	19.2	30.18	6.1	30.49	30.15	13.1	6,885	0.19%
2021/10/18	18.1	30.23	16	30.83	30.00	2.1	6,848	0.03%
2021/10/15	22.1	30.28	17	30.31	30.30	5.1	6,962	0.07%
2021/10/14	12.1	30.01	16	30.58	29.90	-3.9	7,036	-0.06%
2021/10/13	18	30.14	5	30.11	30.40	13	7,032	0.18%
2021/10/12	33	30.37	10	30.10	29.90	23	7,006	0.33%
2021/10/08	11.1	29.42	8	29.63	29.65	3.1	6,844	0.05%
2021/10/07	0	0.00	1	29.05	29.00	-1	6,811	-0.01%
2021/10/06	0	0.00	2	28.75	28.75	-2	6,902	-0.03%
2021/10/04	2.1	28.12	1	28.05	27.85	1.1	7,330	0.01%
2021/10/01	1	28.20	0	0.00	28.35	1	7,387	0.01%
2021/09/29	16	28.76	10	28.65	28.75	6	7,755	0.08%
2021/09/24	10	28.65	0	0.00	28.70	10	7,923	0.13%
2021/09/22	2	28.50	2	28.63	28.70	0	8,067	0.00%
2021/09/17	1	28.50	5	28.65	28.75	-4	7,988	-0.05%
2021/09/16	11	28.85	10	28.70	28.75	1	8,021	0.01%
2021/09/15	0	0.00	3	28.90	29.25	-3	8,042	-0.04%
2021/09/14	1	28.45	0	0.00	28.40	1	7,913	0.01%
2021/09/13	6	28.51	0	0.00	28.50	6	7,927	0.08%
2021/09/10	0	0.00	1	29.50	28.80	-1	7,954	-0.01%
2021/09/09	5	27.80	0	0.00	27.80	5	7,923	0.06%
2021/09/08	4	28.04	1	28.15	27.80	3	7,947	0.04%
2021/09/07	2	28.40	0	0.00	28.40	2	7,956	0.03%
2021/09/06	2	28.75	0	0.00	28.70	2	7,949	0.03%
2021/09/03	1	29.35	1	29.45	29.35	0	7,868	0.00%
2021/09/02	1	29.40	0	0.00	29.35	1	7,897	0.01%
2021/09/01	1	29.70	0	0.00	29.75	1	7,887	0.01%
2021/08/27	0	0.00	1	29.90	29.85	-1	8,065	-0.01%
2021/08/24	2.4	29.10	0	0.00	29.05	2.4	8,198	0.03%
2021/08/20	0	0.00	0.1	28.95	28.80	-0.1	8,314	0.00%
2021/08/19	0.1	28.62	6	28.83	28.60	-5.9	8,321	-0.07%
2021/08/18	7	29.06	2	29.15	29.25	5	8,350	0.06%
2021/08/17	15.2	29.15	2	29.08	28.85	13.2	8,385	0.16%
2021/08/16	4.2	29.88	4	30.15	29.60	0.2	8,321	0.00%
2021/08/13	8	31.31	10	30.99	30.75	-2	8,186	-0.02%
2021/08/12	18	30.79	12	31.04	31.15	6	7,875	0.08%
2021/08/10	0	0.00	1	30.00	29.80	-1	7,798	-0.01%
2021/08/09	1	30.00	0	0.00	29.95	1	8,100	0.01%
2021/08/06	0	0.00	2	30.30	30.25	-2	8,315	-0.02%
2021/08/05	0	0.00	5	30.15	30.15	-5	8,602	-0.06%
2021/07/30	5	29.40	7	29.54	29.50	-2	9,546	-0.02%
2021/07/29	2	29.45	0	0.00	29.75	2	9,713	0.02%
2021/07/28	2	29.13	2	28.95	29.30	0	9,813	0.00%
2021/07/27	5	29.77	1	30.10	29.75	4	10,083	0.04%
2021/07/26	6	29.84	6	29.85	29.75	0	10,347	0.00%
2021/07/23	1.2	29.46	0	0.00	29.30	1.2	10,519	0.01%
2021/07/22	1	29.50	0.5	29.65	29.25	0.5	10,649	0.00%
2021/07/21	13	30.78	1	30.35	30.35	12	10,715	0.11%
2021/07/19	24.2	31.49	20	31.45	31.50	4.2	10,664	0.04%
2021/07/16	2	31.98	0	0.00	31.95	2	11,097	0.02%
2021/07/15	11	31.85	2	32.00	32.10	9	11,510	0.08%
2021/07/14	5	31.95	4	32.13	31.90	1	11,850	0.01%
2021/07/13	49.1	32.15	2	32.13	32.15	47.1	12,121	0.39%
2021/07/12	14.2	32.36	1	32.15	32.05	13.2	12,257	0.11%
2021/07/09	12.2	32.16	22	32.05	32.45	-9.8	12,282	-0.08%
2021/07/08	4	31.75	1	31.85	31.65	3	12,636	0.02%
2021/07/07	58	31.35	1	31.45	31.30	57	12,999	0.44%
2021/07/06	117	31.94	12	32.01	31.95	105	13,254	0.79%	大買/鉅額交易
2021/07/05	5	31.12	7	31.04	31.15	-2	13,198	-0.02%
2021/07/01	9	30.97	12	30.73	30.55	-3	13,533	-0.02%
2021/06/30	0	0.00	2	30.70	30.80	-2	13,636	-0.01%
2021/06/29	2	30.65	0	0.00	30.60	2	13,985	0.01%
2021/06/28	5	30.45	8	30.40	30.60	-3	14,395	-0.02%
2021/06/25	55	30.71	1	30.70	30.50	54	14,954	0.36%
2021/06/23	3	30.22	2	30.20	30.25	1	16,208	0.01%
2021/06/22	0	0.00	2	30.00	29.90	-2	16,617	-0.01%
2021/06/21	1	29.80	0	0.00	29.75	1	16,771	0.01%
2021/06/17	0	0.00	5	30.10	30.10	-5	17,183	-0.03%
2021/06/16	6.5	29.98	0	0.00	29.55	6.5	17,257	0.04%
2021/06/11	1	30.05	0	0.00	30.05	1	17,378	0.01%
2021/06/09	1	30.00	0	0.00	29.90	1	17,581	0.01%
2021/06/08	0	0.00	4	30.15	30.20	-4	17,668	-0.02%
2021/06/07	12	29.97	1	30.10	29.95	11	17,826	0.06%
2021/06/04	1	30.80	0	0.00	31.00	1	17,771	0.01%
2021/06/03	0	0.00	4.1	30.82	31.00	-4.1	17,894	-0.02%
2021/06/02	13	30.52	9	30.43	30.50	4	18,106	0.02%
2021/06/01	8	30.83	4	31.01	31.05	4	18,227	0.02%
2021/05/31	13	30.48	11	30.37	30.70	2	18,334	0.01%
2021/05/28	10	30.11	14	30.17	30.15	-4	18,468	-0.02%
2021/05/27	16.1	29.76	5	29.91	29.75	11.1	19,507	0.06%
2021/05/26	8	30.08	1	30.00	30.15	7	19,901	0.04%
2021/05/25	1	29.40	5	30.08	30.00	-4	20,179	-0.02%
2021/05/24	15	28.59	18	28.96	29.25	-3	20,225	-0.01%
2021/05/21	6	28.75	8	28.93	28.90	-2	20,231	-0.01%
2021/05/20	10	28.57	9	28.77	28.55	1	20,304	0.00%
2021/05/19	14	28.63	19	28.83	29.10	-5	20,264	-0.02%
2021/05/18	5	28.02	28	28.03	29.00	-23	20,194	-0.11%
2021/05/17	27	27.20	10.1	27.23	26.40	16.9	20,191	0.08%
2021/05/14	16	29.71	9.4	29.07	29.00	6.6	20,192	0.03%
2021/05/13	3	29.35	3	27.85	29.45	0	20,296	0.00%
2021/05/12	12	29.66	27	29.96	29.75	-15	20,617	-0.07%
2021/05/11	10	31.77	17	32.42	31.60	-7	20,316	-0.03%
2021/05/10	3	34.28	8	34.49	34.25	-5	20,280	-0.02%
2021/05/07	8	33.80	5	33.99	34.65	3	20,649	0.01%
2021/05/06	3	33.15	1	32.70	32.95	2	20,804	0.01%
2021/05/05	3	33.23	2	32.80	32.80	1	21,078	0.00%
2021/05/04	13	33.38	19	32.91	32.95	-6	21,597	-0.03%
2021/05/03	25.1	35.21	10.2	35.47	34.45	14.9	21,508	0.07%
2021/04/29	1	36.40	16	36.65	36.40	-15	21,402	-0.07%
2021/04/28	1	36.10	10	36.15	36.10	-9	21,304	-0.04%
2021/04/27	17	36.37	3	36.03	35.85	14	21,562	0.06%
2021/04/26	21	36.06	20	36.26	36.20	1	21,556	0.00%
2021/04/23	4	35.90	2	35.70	35.95	2	21,587	0.01%
2021/04/22	37.3	36.84	31	36.77	35.95	6.3	21,581	0.03%
2021/04/21	17	37.95	4	37.98	38.05	13	21,139	0.06%
2021/04/20	13	36.52	25.1	36.34	36.85	-12.1	20,848	-0.06%
2021/04/19	29.5	35.46	36	35.57	35.55	-6.5	20,669	-0.03%
2021/04/16	9	33.83	39	34.16	34.40	-30	20,450	-0.15%
2021/04/15	2	33.55	4	33.48	33.55	-2	20,507	-0.01%
2021/04/14	58.5	33.69	14.5	33.77	33.25	44	20,490	0.21%
2021/04/13	14	34.99	36.5	35.21	34.85	-22.5	20,289	-0.11%
2021/04/12	4	35.48	25	35.55	35.55	-21	20,074	-0.10%
2021/04/09	38.5	34.51	7	34.58	34.20	31.5	20,143	0.16%
2021/04/08	8	34.31	6	34.22	34.40	2	20,148	0.01%
2021/04/07	27	33.98	41.1	34.03	34.40	-14.1	20,061	-0.07%
2021/04/06	26	33.45	22	33.43	33.50	4	20,166	0.02%
2021/04/01	20	33.66	10	33.55	33.45	10	20,616	0.05%
2021/03/31	10	33.96	9	34.04	34.25	1	20,691	0.00%
2021/03/30	15	33.06	52	33.09	33.70	-37	20,291	-0.18%
2021/03/29	18	32.49	52.2	32.51	32.85	-34.2	19,854	-0.17%
2021/03/26	45.2	31.04	26.4	30.81	30.75	18.9	19,058	0.10%
2021/03/25	8.5	30.62	17	31.00	31.10	-8.6	19,119	-0.04%
2021/03/24	7.1	30.10	8.6	29.92	30.25	-1.6	20,082	-0.01%
2021/03/23	25	30.90	18	30.69	30.80	7	20,283	0.03%
2021/03/22	8.5	30.33	33	30.38	30.60	-24.5	20,104	-0.12%
2021/03/19	6	29.56	0	0.00	29.65	6	20,035	0.03%
2021/03/18	12	29.40	17	29.51	29.70	-5	20,072	-0.02%
2021/03/17	17	29.14	8	29.13	29.15	9	20,141	0.04%
2021/03/16	24	29.14	24	29.21	29.25	0	20,266	0.00%
2021/03/15	2	29.25	8.4	29.34	29.30	-6.4	20,348	-0.03%
2021/03/12	25	29.57	2	29.65	29.60	23	20,569	0.11%
2021/03/11	35	29.73	24	29.68	29.70	11	21,248	0.05%
2021/03/10	6	29.38	1	29.50	29.65	5	22,156	0.02%
2021/03/09	9	28.81	16	28.78	29.10	-7	22,273	-0.03%
2021/03/08	16	29.02	15	29.04	28.70	1	22,364	0.00%
2021/03/05	1	29.55	1	29.35	29.45	0	22,239	0.00%
2021/03/04	4.2	29.95	9	30.02	29.85	-4.9	22,448	-0.02%
2021/03/03	2.1	29.98	12	29.98	30.20	-9.9	22,374	-0.04%
2021/03/02	53	31.36	69.1	31.24	29.60	-16.1	22,208	-0.07%
2021/02/26	26	30.05	70.6	30.29	30.55	-44.6	21,313	-0.21%
2021/02/25	8	29.80	6	29.97	30.20	2	21,061	0.01%
2021/02/24	15	29.27	20	29.66	29.25	-5	20,892	-0.02%
2021/02/23	5.1	29.40	1	29.20	29.25	4.1	20,855	0.02%
2021/02/22	17.2	29.14	19	29.16	29.30	-1.8	21,031	-0.01%
2021/02/19	13	28.48	10	28.45	28.45	3	21,000	0.01%
2021/02/18	20	28.11	0	0.00	28.35	20	21,202	0.09%
2021/02/17	41.1	28.32	2	28.40	28.20	39.1	21,471	0.18%
2021/02/05	23	28.96	14	28.45	28.35	9	21,551	0.04%
2021/02/04	8	29.57	12	29.37	29.35	-4	21,889	-0.02%
2021/02/03	13.1	29.58	24.2	29.69	29.70	-11.1	21,666	-0.05%
2021/02/02	14	28.63	7	28.51	28.45	7	21,157	0.03%
2021/02/01	8	28.12	4	28.14	28.25	4	20,955	0.02%
2021/01/29	25.5	29.14	13	28.89	28.65	12.5	20,698	0.06%
2021/01/28	17	29.44	60	29.23	29.20	-43	20,230	-0.21%
2021/01/27	9.1	29.35	48	29.43	29.30	-38.9	19,928	-0.20%
2021/01/26	40	28.98	26	28.90	29.00	14	19,458	0.07%
2021/01/25	36	27.50	48	27.76	27.95	-12	18,812	-0.06%
2021/01/22	4	26.36	1	26.40	27.30	3	18,572	0.02%
2021/01/21	3	26.52	3	26.47	26.55	-0.1	18,374	0.00%
2021/01/20	10	26.12	264	26.37	26.05	-254	18,264	-1.39%	大賣/鉅額交易
2021/01/19	8	27.45	5	27.83	27.25	3	17,872	0.02%
2021/01/18	23.8	27.30	31	27.13	27.65	-7.3	17,741	-0.04%
2021/01/15	32.2	27.82	29	27.91	27.70	3.2	17,549	0.02%
2021/01/14	5	28.23	3.4	28.13	28.25	1.6	17,397	0.01%
2021/01/13	31.1	27.96	33	28.17	27.95	-1.9	17,307	-0.01%
2021/01/12	19.9	27.95	21	27.78	27.70	-1.2	17,157	-0.01%
2021/01/11	7.5	28.60	2	28.40	28.60	5.5	16,925	0.03%
2021/01/08	26	28.40	65	28.01	28.00	-39	16,791	-0.23%
2021/01/07	15.1	29.00	1	29.60	28.75	14.1	16,496	0.09%
2021/01/06	25.6	29.39	8	29.18	28.85	17.6	16,243	0.11%
2021/01/05	36	29.28	12	29.20	29.20	24	15,862	0.15%
2021/01/04	11	29.81	11	29.61	29.30	0	15,667	0.00%
2020/12/31	16	28.86	2	28.93	28.95	14	15,254	0.09%
2020/12/30	2	28.55	2	28.45	28.50	0	14,998	0.00%
2020/12/29	19	28.54	12	28.56	28.50	7	14,895	0.05%
2020/12/28	12	28.88	7	28.88	29.05	5	14,549	0.03%
2020/12/25	28	27.67	28.8	27.89	27.85	-0.8	13,866	-0.01%
2020/12/24	3	26.65	11	26.60	26.55	-8	13,378	-0.06%
2020/12/23	54	26.45	7	26.61	26.50	47	13,382	0.35%
2020/12/22	32	26.95	30	26.67	26.35	2	13,307	0.02%
2020/12/21	8	26.81	14	26.91	26.90	-6	13,149	-0.05%
2020/12/18	67	28.38	100	27.95	27.25	-33	12,771	-0.26%
2020/12/17	11	26.94	11	27.23	27.45	0	11,400	0.00%
2020/12/16	1	26.60	5	26.52	26.60	-4	11,046	-0.04%
2020/12/15	2	26.73	13.5	26.51	26.35	-11.5	10,945	-0.11%
2020/12/14	11	26.44	17.6	26.58	26.45	-6.6	10,820	-0.06%
2020/12/11	6	26.02	6	25.80	26.00	0	10,828	0.00%
2020/12/10	0	0.00	7	26.27	26.05	-7	10,675	-0.07%
2020/12/09	0	0.00	5	26.29	26.65	-5	10,476	-0.05%
2020/12/08	6	25.93	6	25.80	26.05	0	10,338	0.00%
2020/12/07	120	26.24	32	26.43	25.95	88	10,089	0.87%	大買/
2020/12/04	55	25.65	48	26.21	26.75	7	9,398	0.07%
2020/12/03	1	24.45	1	24.79	24.85	0	8,515	0.00%
2020/12/02	2	24.28	4	24.20	24.30	-2	8,753	-0.02%
2020/12/01	1	23.50	25	23.39	23.85	-24	9,240	-0.26%
2020/11/30	8	23.47	4	23.78	23.50	4	9,303	0.04%
2020/11/27	4	22.93	2	22.88	22.95	2	8,903	0.02%
2020/11/26	0	0.00	1	22.60	22.80	-1	8,808	-0.01%
2020/11/25	1	22.80	1	22.75	22.75	0	8,779	0.00%
2020/11/24	3	22.60	2	22.45	22.65	1	8,602	0.01%
2020/11/23	2	22.35	12	22.39	22.60	-10	8,485	-0.12%
2020/11/20	17	21.88	7	21.83	21.90	10	8,305	0.12%
2020/11/19	4	21.61	3	21.90	21.50	1	8,265	0.01%
2020/11/18	3	21.67	6	21.65	21.70	-3	8,107	-0.04%
2020/11/17	1	21.50	45	21.43	21.50	-44	8,033	-0.55%
2020/11/16	0	0.00	14	21.21	21.35	-14	7,940	-0.18%
2020/11/13	8	20.41	13	20.55	20.70	-5	7,761	-0.06%
2020/11/12	25	20.56	39	20.58	20.50	-14	7,722	-0.18%
2020/11/11	0	0.00	6	19.67	19.80	-6	7,174	-0.08%
2020/11/10	0	0.00	5	19.50	19.35	-5	7,118	-0.07%
2020/11/06	0	0.00	30	19.15	19.05	-30	6,996	-0.43%
2020/11/05	0	0.00	49	19.25	19.15	-49	7,029	-0.70%
2020/11/03	1	19.15	0	0.00	19.05	1	7,165	0.01%
2020/11/02	3	18.70	0	0.00	18.90	3	7,190	0.04%
2020/10/29	0	0.00	33	18.85	19.05	-33	7,266	-0.45%
2020/10/28	5	19.20	1	19.20	19.20	4	7,306	0.05%
2020/10/27	3	19.30	0	0.00	19.40	3	7,327	0.04%
2020/10/21	0	0.00	0.5	19.05	19.10	-0.5	7,377	-0.01%
2020/10/19	0	0.00	0.7	18.95	19.00	-0.7	7,483	-0.01%
2020/10/16	4	18.85	10	19.00	18.85	-6	7,583	-0.08%
2020/10/15	6	18.95	0	0.00	19.00	6	7,653	0.08%
2020/10/13	2	18.85	0	0.00	18.85	2	7,650	0.03%
2020/10/12	0	0.00	1	19.15	19.00	-1	7,639	-0.01%
2020/10/07	3	18.90	10.1	18.80	18.95	-7.1	7,539	-0.09%
2020/10/06	1	18.80	1	18.80	18.75	0	7,555	0.00%
2020/10/05	2	18.48	0	0.00	18.50	2	7,579	0.03%
2020/09/30	1	18.35	1	18.45	18.50	0	7,606	0.00%
2020/09/28	4	18.21	1	18.60	18.45	3	7,706	0.04%
2020/09/25	7	18.23	2	18.00	18.10	5	7,742	0.06%
2020/09/24	1	18.60	0	0.00	18.35	1	7,678	0.01%
2020/09/23	3	19.30	1	18.90	18.90	2	7,626	0.03%
2020/09/21	3	19.72	2	19.70	19.55	1	7,563	0.01%
2020/09/18	2	19.65	2	19.65	19.60	0	7,548	0.00%
2020/09/17	1	19.70	0	0.00	19.75	1	7,595	0.01%
2020/09/16	0	0.00	5	19.74	20.00	-5	7,555	-0.07%
2020/09/15	5	19.45	1	19.55	19.40	4	7,400	0.05%
2020/09/14	1	19.60	2	19.45	19.55	-1	7,369	-0.01%
2020/09/11	0	0.00	6	19.33	19.30	-6	7,345	-0.08%
2020/09/10	6	19.76	1	19.75	19.50	5	7,280	0.07%
2020/09/09	6	19.68	0	0.00	19.80	6	7,207	0.08%
2020/09/08	3	19.80	4	19.96	19.90	-1	7,137	-0.01%
2020/09/07	49	20.34	23	20.79	20.20	26	6,994	0.37%
2020/09/04	40	19.97	43	19.56	20.00	-3	6,565	-0.05%
2020/09/03	20	18.95	2	18.95	19.30	18	5,979	0.30%
2020/09/02	0	0.00	0.1	18.60	18.60	-0.1	5,798	0.00%
2020/08/31	2	18.68	0	0.00	18.60	2	5,893	0.03%
2020/08/27	5	18.79	9	18.86	18.70	-4	6,005	-0.07%
2020/08/26	0	0.00	1	18.90	19.10	-1	5,930	-0.02%
2020/08/25	9	19.14	13	19.17	18.95	-4	5,909	-0.07%
2020/08/24	6	19.09	3	19.13	19.15	3	5,801	0.05%
2020/08/21	35	18.74	3	18.68	18.75	32	5,710	0.56%
2020/08/20	22	18.66	19	18.61	18.20	3	5,652	0.05%
2020/08/19	4	19.00	59	19.24	19.30	-55	5,462	-1.01%
2020/08/18	13	19.07	2	19.03	18.75	11	5,268	0.21%
2020/08/17	6	18.58	13	18.86	18.70	-7	5,065	-0.14%
2020/08/14	0	0.00	2	18.10	18.15	-2	4,977	-0.04%
2020/08/13	0	0.00	4	18.05	18.00	-4	5,006	-0.08%
2020/08/11	1	17.90	1	18.00	18.05	0	5,041	0.00%
2020/08/10	3	18.17	28	18.17	18.25	-25	5,027	-0.50%
2020/08/07	4	17.65	0	0.00	17.60	4	4,942	0.08%
2020/08/06	7	17.88	1	17.80	17.80	6	4,965	0.12%
2020/08/05	2	17.55	0	0.00	17.65	2	4,973	0.04%
2020/08/04	2	17.15	0	0.00	17.40	2	4,988	0.04%
2020/07/31	0	0.00	1	16.80	16.75	-1	5,220	-0.02%
2020/07/28	3	16.67	0	0.00	16.50	3	5,586	0.05%
2020/07/27	3	16.83	1	16.85	16.75	2	5,688	0.04%
2020/07/23	2	17.80	4	17.85	17.75	-2	5,690	-0.04%
2020/07/22	0	0.00	2	18.48	18.55	-2	5,680	-0.04%
2020/07/21	11	18.41	0	0.00	18.35	11	5,608	0.20%
2020/07/20	1	18.30	0.3	18.40	18.45	0.7	5,598	0.01%
2020/07/17	1	18.35	0	0.00	18.30	1	5,601	0.02%
2020/07/14	0	0.00	5	18.40	18.30	-5	5,791	-0.09%
2020/07/10	3	18.20	8	18.26	18.25	-5	5,942	-0.08%
2020/07/09	5	18.78	0	0.00	18.60	5	5,945	0.08%
2020/07/08	2	18.80	0	0.00	18.75	2	5,935	0.03%
2020/07/07	6	18.68	1	18.60	18.60	5	5,920	0.08%
2020/07/06	2	18.55	6	18.48	18.55	-4	5,935	-0.07%
2020/07/03	0	0.00	8	18.01	18.00	-8	5,996	-0.13%
2020/07/02	0	0.00	5	17.95	17.95	-5	6,069	-0.08%
2020/06/30	2	17.65	0	0.00	17.65	2	6,247	0.03%
2020/06/29	2	17.65	0	0.00	17.65	2	6,280	0.03%
2020/06/24	5	17.75	9	17.95	17.90	-4	6,292	-0.06%
2020/06/23	2	17.50	3	17.60	17.65	-1	6,292	-0.02%
2020/06/22	2	17.65	0	0.00	17.60	2	6,337	0.03%
2020/06/18	1	17.40	0	0.00	17.35	1	6,368	0.02%
2020/06/17	30	17.55	0	0.00	17.45	30	6,375	0.47%
2020/06/15	2	17.20	2	17.35	17.20	0	6,663	0.00%
2020/06/12	2	16.93	4	16.80	17.35	-2	6,710	-0.03%
2020/06/11	5	17.65	9	17.53	17.40	-4	6,715	-0.06%
2020/06/10	13	18.08	8	18.18	18.05	5	6,679	0.07%
2020/06/09	1	17.65	2	17.75	17.70	-1	6,669	-0.01%
2020/06/08	6	17.55	3	17.48	17.75	3	6,723	0.04%
2020/06/05	8	17.37	0	0.00	17.35	8	6,654	0.12%
2020/06/04	0	0.00	2	17.25	17.30	-2	6,701	-0.03%
2020/06/03	3	17.10	4	17.20	17.20	-1	6,726	-0.01%
2020/06/02	3	16.80	79	16.83	16.85	-76	6,604	-1.15%
2020/06/01	1	16.65	0	0.00	16.70	1	6,593	0.02%
2020/05/29	3	16.70	0	0.00	16.60	3	6,587	0.05%
2020/05/28	1	16.65	11	16.80	16.65	-10	6,605	-0.15%
2020/05/27	0	0.00	3	16.65	16.55	-3	6,642	-0.05%
2020/05/26	0	0.00	3	16.62	16.60	-3	6,729	-0.04%
2020/05/25	2	16.50	10	16.43	16.65	-8	6,765	-0.12%
2020/05/22	2	16.60	0	0.00	16.50	2	6,793	0.03%
2020/05/21	4	16.88	10	16.90	16.85	-6	6,809	-0.09%
2020/05/20	1	16.75	2	16.68	16.80	-1	6,766	-0.01%
2020/05/19	1	16.40	9	16.39	16.45	-8	6,704	-0.12%
2020/05/18	7	16.10	8	16.20	16.10	-1	6,684	-0.01%
2020/05/15	6	16.20	0	0.00	16.25	6	6,657	0.09%
2020/05/14	5	16.36	0	0.00	16.20	5	6,621	0.08%
2020/05/13	1	16.50	0	0.00	16.70	1	6,553	0.02%
2020/05/11	0	0.00	10	16.80	16.65	-10	6,488	-0.15%
2020/05/08	14	16.68	0	0.00	16.60	14	6,413	0.22%
2020/05/07	0	0.00	1	17.15	17.05	-1	6,207	-0.02%
2020/05/06	8	16.73	1	17.05	16.80	7	6,148	0.11%
2020/05/05	7	16.78	10	17.13	17.15	-3	6,083	-0.05%
2020/05/04	5	16.72	0	0.00	16.65	5	5,930	0.08%
2020/04/30	0	0.00	2	17.00	16.95	-2	5,868	-0.03%
2020/04/29	0	0.00	6	16.68	16.65	-6	5,794	-0.10%
2020/04/28	0	0.00	1	16.55	16.50	-1	5,825	-0.02%
2020/04/27	2	16.10	1	16.25	16.30	1	5,954	0.02%
2020/04/24	2	15.90	65	16.00	15.85	-63	5,913	-1.07%
2020/04/23	83	15.90	0	0.00	16.05	83	5,906	1.41%
2020/04/22	0	0.00	1	15.50	15.65	-1	5,840	-0.02%
2020/04/21	10	15.97	0	0.00	15.70	10	5,827	0.17%
2020/04/20	2	16.30	68	16.25	16.30	-66	5,794	-1.14%
2020/04/17	2	16.68	10	16.50	16.35	-8	5,771	-0.14%
2020/04/16	6	16.51	0	0.00	16.50	6	5,703	0.11%
2020/04/14	5	16.45	0	0.00	16.50	5	5,599	0.09%
2020/04/13	1	16.15	0	0.00	16.10	1	5,595	0.02%
2020/04/10	22	16.19	1	16.20	16.20	21	5,589	0.38%
2020/04/09	4	16.17	2	16.13	16.10	2	5,586	0.04%
2020/04/08	64	16.15	2	15.73	16.10	62	5,506	1.13%
2020/04/07	10	15.40	11	15.47	15.45	-1	5,353	-0.02%
2020/04/01	5	15.59	3	15.43	15.45	2	5,270	0.04%
2020/03/31	4	15.28	0	0.00	14.80	4	5,177	0.08%
2020/03/30	0	0.00	3	15.20	15.10	-3	5,263	-0.06%
2020/03/27	0	0.00	3	15.27	15.10	-3	5,654	-0.05%
2020/03/26	5	14.80	0	0.00	14.85	5	5,954	0.08%
2020/03/25	7	15.00	5	15.05	14.90	2	6,268	0.03%
2020/03/24	1	14.35	0	0.00	14.35	1	6,298	0.02%
2020/03/23	17	13.77	1	13.95	13.85	16	6,358	0.25%
2020/03/20	0	0.00	13	13.90	14.25	-13	6,392	-0.20%
2020/03/19	8	13.96	7	13.52	13.50	1	6,331	0.02%
2020/03/18	2	15.40	0	0.00	14.95	2	6,188	0.03%
2020/03/17	2	15.25	2	15.53	15.30	0	6,267	0.00%
2020/03/13	4	15.61	132	15.55	16.00	-128	6,253	-2.05%	大賣/鉅額交易
2020/03/12	0	0.00	38	17.23	17.10	-38	6,174	-0.62%
2020/03/10	0	0.00	2	18.05	18.15	-2	6,105	-0.03%
2020/03/09	10	18.15	0	0.00	18.15	10	6,020	0.17%
2020/03/04	1	18.85	0	0.00	18.90	1	6,001	0.02%
2020/03/02	0	0.00	3	18.60	18.40	-3	6,040	-0.05%
2020/02/27	17	19.09	0	0.00	18.75	17	6,019	0.28%
2020/02/26	0	0.00	2.1	19.25	19.25	-2.1	5,927	-0.04%
2020/02/25	6	19.36	0	0.00	19.35	6	5,904	0.10%
2020/02/24	9	19.55	0	0.00	19.55	9	5,909	0.15%
2020/02/19	0	0.00	3	19.90	19.85	-3	5,881	-0.05%
2020/02/18	0	0.00	2	19.90	19.85	-2	5,903	-0.03%
2020/02/17	3	20.00	0	0.00	19.95	3	5,946	0.05%
2020/02/14	0	0.00	1	20.15	20.05	-1	5,973	-0.02%
2020/02/12	1	20.00	0	0.00	20.10	1	6,196	0.02%
2020/02/11	3	20.00	0	0.00	19.95	3	6,277	0.05%
2020/02/10	2	19.75	0	0.00	20.00	2	6,305	0.03%
2020/02/07	2	19.95	0	0.00	20.05	2	6,399	0.03%
2020/02/05	3	19.92	0	0.00	20.05	3	6,458	0.05%
2020/02/04	3	19.93	0	0.00	20.05	3	6,526	0.05%
2020/02/03	16	19.70	10	19.75	19.80	6	6,589	0.09%
2020/01/31	1	20.15	0	0.00	20.20	1	6,832	0.01%
2020/01/30	16	20.14	1	19.90	19.75	15	6,841	0.22%
2020/01/20	0	0.00	6	21.56	21.55	-6	6,660	-0.09%
2020/01/17	0	0.00	2	21.55	21.50	-2	6,722	-0.03%
2020/01/15	0	0.00	0.5	21.25	21.25	-0.5	6,894	-0.01%
2020/01/14	0	0.00	1	21.45	21.45	-1	7,103	-0.01%
2020/01/10	0	0.00	3	21.15	21.05	-3	7,310	-0.04%
2020/01/09	0	0.00	1	21.00	20.90	-1	7,312	-0.01%
2020/01/07	1	20.75	0	0.00	20.85	1	7,445	0.01%
2020/01/06	0	0.00	5	21.05	20.90	-5	7,478	-0.07%
2020/01/02	1	21.30	0	0.00	21.30	1	7,574	0.01%
2019/12/31	1	21.15	2	21.20	21.30	-1	7,672	-0.01%
2019/12/25	1	21.60	11	21.60	21.65	-10	8,196	-0.12%
2019/12/24	13	21.33	25	21.40	21.45	-12	8,159	-0.15%
2019/12/23	2	21.18	0	0.00	20.85	2	8,026	0.02%
2019/12/20	20	21.00	0	0.00	20.80	20	7,671	0.26%
2019/12/19	1	20.80	0	0.00	20.80	1	7,354	0.01%
2019/12/18	3	21.00	0	0.00	21.00	3	7,373	0.04%
2019/12/17	4	21.10	0	0.00	21.10	4	7,370	0.05%
2019/12/16	3	21.13	0	0.00	21.15	3	7,328	0.04%
2019/12/13	1	21.05	0	0.00	21.10	1	7,297	0.01%
2019/12/12	1	21.05	0	0.00	21.10	1	7,341	0.01%
2019/12/11	5	21.36	0	0.00	21.20	5	7,241	0.07%
2019/12/10	1	21.45	0	0.00	21.40	1	7,221	0.01%
2019/12/09	2	21.63	5	21.60	21.35	-3	7,202	-0.04%
2019/12/06	0	0.00	1	21.95	21.70	-1	7,219	-0.01%
2019/12/05	7	21.89	0	0.00	21.75	7	7,309	0.10%
2019/12/04	0	0.00	1	21.90	21.85	-1	7,393	-0.01%
2019/12/02	3	21.70	0	0.00	21.65	3	8,280	0.04%
2019/11/29	0	0.00	5	22.30	22.10	-5	8,292	-0.06%
2019/11/26	1	22.00	0	0.00	22.00	1	8,680	0.01%
2019/11/22	1	22.25	0	0.00	22.25	1	8,612	0.01%
2019/11/21	0	0.00	9	22.20	22.15	-9	8,599	-0.10%
2019/11/19	4	22.35	0	0.00	22.35	4	8,592	0.05%
2019/11/18	2	22.30	1	22.40	22.50	1	8,578	0.01%
2019/11/15	11	22.30	0	0.00	22.25	11	8,560	0.13%
2019/11/14	4	22.55	2	22.55	22.50	2	8,548	0.02%
2019/11/13	6	22.65	2	22.85	22.80	4	8,528	0.05%
2019/11/12	6	22.51	2	22.60	22.80	4	8,517	0.05%
2019/11/11	6	22.16	26	22.06	22.10	-20	8,476	-0.24%
2019/11/08	34	22.80	0	0.00	22.65	34	8,352	0.41%
2019/11/07	1	23.05	20	23.00	23.05	-19	8,316	-0.23%
2019/11/06	5	23.23	3	23.05	23.00	2	8,306	0.02%
2019/11/05	9	23.10	0	0.00	22.85	9	8,183	0.11%
2019/11/04	2	22.95	10	23.05	23.05	-8	8,160	-0.10%
2019/11/01	5	23.05	1	22.95	22.90	4	8,104	0.05%
2019/10/31	4	22.79	0	0.00	22.85	4	8,034	0.05%
2019/10/30	32	22.77	15	22.97	22.80	17	7,919	0.21%
2019/10/29	0	0.00	3	22.47	22.40	-3	7,622	-0.04%
2019/10/28	1	22.40	0	0.00	22.50	1	7,559	0.01%
2019/10/25	1	22.55	3	22.55	22.40	-2	7,571	-0.03%
2019/10/24	0	0.00	20	22.60	22.65	-20	7,488	-0.27%
2019/10/23	0	0.00	2.5	22.74	22.75	-2.5	7,436	-0.03%
2019/10/22	2	22.58	6	22.65	22.60	-4	7,373	-0.05%
2019/10/18	3	21.80	2	22.05	22.05	1	7,227	0.01%
2019/10/17	4	21.79	1	21.85	21.75	3	7,060	0.04%
2019/10/16	14	21.67	4	21.61	21.75	10	7,084	0.14%
2019/10/15	3	21.95	6	22.08	21.75	-3	7,075	-0.04%
2019/10/14	4.5	22.18	4	22.20	22.15	0.5	7,100	0.01%
2019/10/09	2	21.95	0	0.00	22.05	2	7,029	0.03%
2019/10/08	3	22.08	1	22.10	21.90	2	7,016	0.03%
2019/10/07	99	22.20	26	22.31	22.15	73	6,970	1.05%
2019/10/04	183	22.24	4	22.18	22.10	179	6,860	2.61%	大買/鉅額交易
2019/10/03	5	21.70	0	0.00	21.75	5	6,664	0.08%
2019/10/02	14	22.02	6	22.03	21.90	8	6,633	0.12%
2019/10/01	42	21.98	5	21.83	21.85	37	6,492	0.57%
2019/09/27	70	21.66	0	0.00	21.15	70	6,226	1.12%
2019/09/26	23	21.63	21	21.81	21.50	2	6,116	0.03%
2019/09/25	0	0.00	4	21.20	21.30	-4	5,841	-0.07%
2019/09/24	0	0.00	15	21.40	21.25	-15	5,835	-0.26%
2019/09/23	0	0.00	17	21.35	21.40	-17	5,758	-0.30%
2019/09/20	11	21.09	0	0.00	21.10	11	5,663	0.19%
2019/09/18	0	0.00	1	21.00	21.05	-1	5,574	-0.02%
2019/09/17	6	21.03	6	21.08	21.15	0	5,555	0.00%
2019/09/16	1	21.15	3	21.10	21.05	-2	5,469	-0.04%
2019/09/12	7	21.30	0	0.00	21.15	7	5,411	0.13%
2019/09/10	3	21.17	0	0.00	21.15	3	5,377	0.06%
2019/09/09	3	21.50	23	21.56	21.40	-20	5,311	-0.38%
2019/09/06	2	21.10	2	21.45	21.35	0	5,345	0.00%
2019/09/05	35	21.33	9	21.32	21.20	26	5,352	0.49%
2019/09/04	12	20.84	42.6	21.02	21.50	-30.6	4,988	-0.61%
2019/09/03	1	20.35	3	20.43	20.35	-2	4,596	-0.04%
2019/09/02	12	20.38	10	20.50	20.55	2	4,536	0.04%
2019/08/30	0	0.00	6	19.94	20.05	-6	4,428	-0.14%
2019/08/28	1	19.00	0	0.00	19.10	1	4,169	0.02%
2019/08/27	2	19.20	2	19.25	19.10	0	4,168	0.00%
2019/08/23	1	19.35	10	19.35	19.50	-9	4,190	-0.21%
2019/08/22	10	19.60	0	0.00	19.40	10	4,230	0.24%
2019/08/21	13	19.38	0	0.00	19.45	13	4,265	0.30%
2019/08/14	0	0.00	5	19.25	19.15	-5	4,182	-0.12%
2019/08/13	0	0.00	22	19.18	19.30	-22	4,150	-0.53%
2019/08/12	6.3	19.20	6	19.15	19.10	0.3	4,137	0.01%
2019/08/08	0.6	18.85	0	0.00	18.85	0.6	4,097	0.01%
2019/08/06	6	18.75	0	0.00	18.85	6	4,152	0.14%
2019/08/02	2	19.00	0	0.00	18.95	2	4,192	0.05%
2019/07/31	2	19.30	2	19.35	19.35	0	4,269	0.00%
2019/07/30	2	19.30	0	0.00	19.30	2	4,260	0.05%
2019/07/26	1	19.50	0	0.00	19.50	1	4,216	0.02%
2019/07/24	1	19.45	0	0.00	19.50	1	4,188	0.02%
2019/07/23	2.3	20.24	4	20.24	20.25	-1.7	4,147	-0.04%
2019/07/22	0.4	20.20	1	20.35	20.20	-0.6	4,071	-0.01%
2019/07/19	1	20.40	0	0.00	20.35	1	3,992	0.03%
2019/07/18	3	20.47	25	20.50	20.35	-22	3,976	-0.55%
2019/07/17	6	20.70	0	0.00	20.60	6	3,934	0.15%
2019/07/16	0	0.00	4	20.40	20.65	-4	3,862	-0.10%
2019/07/12	1	20.20	0	0.00	20.25	1	3,768	0.03%
2019/07/11	1	20.15	0	0.00	20.10	1	3,737	0.03%
2019/07/10	1	20.20	0	0.00	20.15	1	3,725	0.03%
2019/07/05	0	0.00	6	20.30	20.30	-6	3,749	-0.16%
2019/07/04	15	20.35	1	20.20	20.30	14	3,753	0.37%
2019/07/03	1	20.00	0	0.00	19.90	1	3,740	0.03%
2019/07/01	5	20.20	0	0.00	20.05	5	3,794	0.13%
2019/06/27	15	20.20	1	20.25	20.25	14	3,838	0.36%
2019/06/20	0	0.00	2	20.25	20.35	-2	3,907	-0.05%
2019/06/19	0	0.00	6	20.30	20.20	-6	4,102	-0.15%
2019/06/18	0	0.00	8	20.14	20.20	-8	4,086	-0.20%
2019/06/17	0	0.00	2	20.30	20.10	-2	4,090	-0.05%
2019/06/14	8	20.55	0	0.00	20.35	8	4,075	0.20%
2019/06/13	4	20.35	1	20.20	20.20	3	4,016	0.07%
2019/06/11	1	20.00	1	20.05	19.85	0	3,966	0.00%
2019/06/10	0	0.00	1	19.65	19.65	-1	3,847	-0.03%
2019/06/05	0	0.00	1	19.25	19.20	-1	3,748	-0.03%
2019/05/31	0	0.00	5.4	19.30	19.35	-5.4	3,793	-0.14%
2019/05/29	0	0.00	1	19.00	19.25	-1	3,795	-0.03%
2019/05/28	5	18.80	0	0.00	18.80	5	3,781	0.13%
2019/05/23	0	0.00	1	18.90	18.85	-1	3,776	-0.03%
2019/05/17	0	0.00	6	18.85	18.70	-6	3,836	-0.16%
2019/05/15	1	18.60	1	18.85	18.60	0	3,886	0.00%
2019/05/14	1	18.65	0	0.00	18.65	1	3,869	0.03%
2019/05/13	0	0.00	8	18.90	18.90	-8	3,849	-0.21%
2019/05/09	8	19.25	0	0.00	19.25	8	3,880	0.21%
2019/05/08	1	19.05	3	19.00	19.00	-2	3,790	-0.05%
2019/05/07	1	19.20	0	0.00	19.20	1	3,755	0.03%
2019/05/06	4	19.20	1	19.30	19.05	3	3,768	0.08%
2019/05/02	0	0.00	1	19.65	19.65	-1	3,742	-0.03%
2019/04/23	1	19.75	0	0.00	19.75	1	3,787	0.03%
2019/04/22	0.3	19.60	0	0.00	19.70	0.3	3,797	0.01%
2019/04/19	1	19.65	4	19.70	19.65	-3	3,765	-0.08%
2019/04/18	0	0.00	5	19.70	19.60	-5	3,792	-0.13%
2019/04/17	1	19.85	3	19.90	19.85	-2	3,787	-0.05%
2019/04/16	1	19.65	1	19.60	19.70	0	3,777	0.00%
2019/04/15	3	19.75	0	0.00	19.70	3	3,830	0.08%
2019/04/11	1	19.75	3	19.85	19.70	-2	3,934	-0.05%
2019/04/08	4	19.95	1	20.00	19.90	3	3,890	0.08%
2019/04/03	1	19.65	0	0.00	19.70	1	3,897	0.03%
2019/04/01	1	19.70	0	0.00	19.60	1	3,929	0.03%
2019/03/29	1	19.70	0	0.00	19.75	1	3,858	0.03%
2019/03/28	1	19.60	0	0.00	19.55	1	3,862	0.03%
2019/03/27	1	19.85	1	19.85	19.85	0	3,834	0.00%
2019/03/26	3	19.95	1	19.75	19.75	2	3,821	0.05%
2019/03/25	2	19.80	0	0.00	19.80	2	3,809	0.05%
2019/03/22	3	20.02	1	20.05	20.00	2	3,785	0.05%
2019/03/21	0	0.00	0.8	20.50	20.60	-0.8	3,597	-0.02%
2019/03/20	0	0.00	19	20.65	20.65	-19	3,614	-0.53%
2019/03/18	0	0.00	25	20.77	20.70	-25	3,707	-0.67%
2019/03/15	0	0.00	2	20.10	20.40	-2	3,691	-0.05%
2019/03/08	14	19.89	5	19.90	19.90	9	3,653	0.25%
2019/03/06	3	20.10	6	20.15	20.15	-3	3,658	-0.08%
2019/02/27	2	19.95	10	20.00	19.90	-8	3,579	-0.22%
2019/02/25	1	19.90	0	0.00	19.90	1	3,499	0.03%
2019/02/21	1	19.85	0	0.00	19.85	1	3,450	0.03%
2019/02/20	0	0.00	5	19.81	19.90	-5	3,426	-0.15%
2019/02/18	1	19.80	1	19.85	19.80	0	3,380	0.00%
2019/02/15	16	19.77	10	19.70	19.70	6	3,372	0.18%
2019/02/14	4	19.53	0	0.00	19.45	4	3,306	0.12%
2019/02/13	0	0.00	2	19.58	19.60	-2	3,295	-0.06%
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/02/11	3	19.37	2	19.45	19.40	1	3,373	0.03%
2019/01/30	1	19.65	0	0.00	19.55	1	3,329	0.03%
2019/01/25	0	0.00	0.3	19.80	19.85	-0.3	3,266	-0.01%
2019/01/24	0	0.00	100	19.85	19.85	-100	3,259	-3.07%
2019/01/17	1	19.95	0	0.00	19.90	1	3,282	0.03%
2019/01/15	5	19.85	1	19.90	19.75	4	3,374	0.12%
2019/01/14	1	20.00	0	0.00	19.75	1	3,363	0.03%
2019/01/11	5	20.00	1	20.10	19.95	4	3,365	0.12%
2019/01/10	0	0.00	1	20.10	20.00	-1	3,398	-0.03%
2019/01/08	1	20.10	0	0.00	20.05	1	3,392	0.03%
2019/01/07	10	20.32	2	20.45	20.15	8	3,431	0.23%
2019/01/04	0	0.00	7	19.89	20.25	-7	3,409	-0.21%
2019/01/03	1	19.85	4	19.95	19.85	-3	3,455	-0.09%
2018/12/26	20	20.13	11	19.86	19.85	9	3,513	0.26%
2018/12/25	5	19.70	9	19.89	19.95	-4	3,456	-0.12%
2018/12/24	0	0.00	1	19.50	19.85	-1	3,429	-0.03%
2018/12/21	4	19.05	4	19.24	19.25	0	3,441	0.00%
2018/12/19	1	19.60	5	19.65	19.50	-4	3,368	-0.12%
2018/12/12	1	19.65	7	19.72	19.55	-6	3,338	-0.18%
2018/12/11	0	0.00	1	19.85	19.55	-1	3,311	-0.03%
2018/12/10	0	0.00	2	19.13	19.40	-2	3,215	-0.06%
2018/12/06	3	18.77	5	18.80	18.55	-2	3,198	-0.06%
2018/12/05	6	19.21	0	0.00	19.05	6	3,205	0.19%
2018/12/04	0	0.00	1	19.35	19.50	-1	3,314	-0.03%
2018/12/03	0	0.00	1	19.30	19.30	-1	3,348	-0.03%
2018/11/28	0	0.00	1	18.80	18.85	-1	3,292	-0.03%
2018/11/26	0	0.00	1	18.50	18.40	-1	3,287	-0.03%
2018/11/23	1	18.30	0	0.00	18.20	1	3,352	0.03%
2018/11/21	1	18.30	1	18.50	18.40	0	3,426	0.00%
2018/11/15	0	0.00	1	18.30	18.40	-1	3,472	-0.03%
2018/11/14	0	0.00	4	18.30	18.35	-4	3,510	-0.11%
2018/11/13	1	18.10	2	18.30	18.35	-1	3,534	-0.03%
2018/11/09	1	18.60	0	0.00	18.50	1	3,606	0.03%
2018/11/08	3	18.63	7	18.66	18.75	-4	3,670	-0.11%
2018/11/06	0	0.00	3	18.05	18.05	-3	3,786	-0.08%
2018/11/05	1	17.95	0	0.00	17.85	1	3,922	0.03%
2018/11/02	0	0.00	2	18.15	18.10	-2	3,995	-0.05%
2018/11/01	0	0.00	1	17.85	17.90	-1	4,067	-0.02%
2018/10/31	0	0.00	1	17.60	17.55	-1	4,108	-0.02%
2018/10/30	0	0.00	5	17.20	17.20	-5	4,119	-0.12%
2018/10/26	2	17.10	0	0.00	17.20	2	4,623	0.04%
2018/10/25	0	0.00	1	17.30	17.35	-1	5,222	-0.02%
2018/10/23	3	18.27	2	18.10	18.10	1	5,466	0.02%
2018/10/22	0	0.00	2	18.05	18.00	-2	5,463	-0.04%
2018/10/19	2	17.90	0	0.00	17.90	2	5,521	0.04%
2018/10/18	0	0.00	14	18.23	18.30	-14	5,625	-0.25%
2018/10/11	6	18.04	0	0.00	17.45	6	5,883	0.10%
2018/10/08	3	19.20	0	0.00	19.20	3	5,850	0.05%
2018/10/05	0	0.00	2	19.60	19.15	-2	5,919	-0.03%
2018/10/02	0	0.00	2	19.75	19.75	-2	6,088	-0.03%
2018/10/01	4	19.90	0	0.00	19.85	4	6,181	0.06%
2018/09/28	0	0.00	20	20.00	19.95	-20	6,213	-0.32%
2018/09/27	2	19.90	0	0.00	19.95	2	6,225	0.03%
2018/09/25	1	20.00	0	0.00	19.90	1	6,308	0.02%
2018/09/19	0	0.00	10	20.10	19.95	-10	6,437	-0.16%
2018/09/17	3	20.00	0	0.00	20.00	3	6,555	0.05%
2018/09/11	20	19.60	2	19.70	19.80	18	6,782	0.27%
2018/09/07	23	20.09	0	0.00	20.20	23	6,831	0.34%
2018/09/06	6	20.69	0	0.00	20.55	6	6,810	0.09%
2018/09/03	3	20.65	0	0.00	20.80	3	7,021	0.04%
2018/08/30	1	20.85	0	0.00	20.85	1	7,708	0.01%
2018/08/28	0	0.00	9	20.77	20.90	-9	7,749	-0.12%
2018/08/24	2	20.45	0	0.00	20.50	2	7,897	0.03%
2018/08/23	4	20.65	1	20.60	20.60	3	7,972	0.04%
2018/08/22	1	20.50	2	20.55	20.50	-1	8,001	-0.01%
2018/08/21	10	20.33	8	20.35	20.35	2	8,017	0.02%
2018/08/17	2	20.65	0	0.00	20.50	2	8,048	0.02%
2018/08/16	1	20.30	2	20.43	20.40	-1	8,037	-0.01%
2018/08/15	32	20.69	0	0.00	20.55	32	7,995	0.40%
2018/08/14	0	0.00	1	20.95	20.95	-1	7,954	-0.01%
2018/08/13	2	20.53	0	0.00	20.60	2	7,997	0.03%
2018/08/10	3	21.27	1	21.10	21.15	2	7,936	0.03%
2018/08/09	5	21.47	2	21.45	21.45	3	7,860	0.04%
2018/08/08	0	0.00	2	21.85	21.70	-2	7,842	-0.03%
2018/08/03	1	21.70	47	21.64	21.70	-46	7,859	-0.59%
2018/08/02	18	21.98	10	21.85	21.70	8	7,861	0.10%
2018/08/01	32	23.01	5	22.92	23.30	27	7,523	0.36%
2018/07/31	8	22.80	3	22.85	22.80	5	7,009	0.07%
2018/07/30	5	22.75	1.1	22.75	22.75	3.9	6,862	0.06%
2018/07/27	5	22.60	5	22.60	22.60	0	6,766	0.00%
2018/07/26	0	0.00	2	22.45	22.45	-2	6,736	-0.03%
2018/07/25	23	22.71	113	22.75	22.65	-90	6,736	-1.34%	大賣/
2018/07/24	0	0.00	2	22.45	22.65	-2	6,805	-0.03%
2018/07/19	11	22.34	20	22.35	22.15	-9	10,034	-0.09%
2018/07/17	0	0.00	1	22.20	22.10	-1	10,867	-0.01%
2018/07/16	0	0.00	88	22.10	22.10	-88	10,931	-0.81%
2018/07/13	10	22.20	11	22.06	22.15	-1	11,022	-0.01%
2018/07/12	0	0.00	11	21.90	22.15	-11	11,147	-0.10%
2018/07/11	0	0.00	1	21.80	21.75	-1	11,052	-0.01%
2018/07/09	4	21.60	1	21.55	21.55	3	11,088	0.03%
2018/07/06	0	0.00	1	21.25	21.30	-1	11,030	-0.01%
2018/07/05	0	0.00	20	21.30	21.25	-20	11,103	-0.18%
2018/07/03	0	0.00	2	21.25	21.15	-2	11,240	-0.02%
2018/06/27	0	0.00	2	21.40	21.40	-2	11,448	-0.02%
2018/06/22	52	21.48	4	21.56	21.40	48	11,490	0.42%
2018/06/21	0	0.00	20	21.40	21.40	-20	11,465	-0.17%
2018/06/15	5	21.30	0	0.00	21.30	5	11,565	0.04%
2018/06/14	50	21.50	5	21.30	21.30	45	11,523	0.39%
2018/06/13	1	21.85	305	21.90	21.60	-304	11,557	-2.63%	大賣/鉅額交易
2018/06/12	1	21.90	0	0.00	21.90	1	11,555	0.01%
2018/06/11	10	22.00	2	21.90	21.80	8	11,551	0.07%
2018/06/08	88	22.24	3	22.38	21.95	85	11,597	0.73%
2018/06/07	12	22.23	8	22.01	22.15	4	11,345	0.04%
2018/06/06	3	21.35	0	0.00	21.45	3	11,122	0.03%
2018/06/05	51	21.30	11	21.32	21.30	40	11,208	0.36%
2018/06/04	0	0.00	24	21.48	21.40	-24	11,551	-0.21%
2018/05/25	0	0.00	5	20.90	20.80	-5	11,282	-0.04%
2018/05/23	0	0.00	3	20.85	20.85	-3	11,275	-0.03%
2018/05/21	0	0.00	3	21.05	21.05	-3	11,303	-0.03%
2018/05/18	26	21.01	6	20.90	20.85	20	11,247	0.18%
2018/05/17	33	20.75	0	0.00	20.75	33	11,196	0.29%
2018/05/16	0	0.00	4	20.65	20.65	-4	11,206	-0.04%
2018/05/15	0	0.00	5	20.65	20.70	-5	11,224	-0.04%
2018/05/14	0	0.00	2	20.55	20.55	-2	11,448	-0.02%
2018/05/11	1	20.60	2	20.60	20.55	-1	11,458	-0.01%
2018/05/10	2	20.75	0	0.00	20.65	2	11,392	0.02%
2018/05/09	5	20.60	7	20.58	20.60	-2	11,322	-0.02%
2018/05/08	2	20.45	9	20.41	20.55	-7	11,310	-0.06%
2018/05/07	3	20.30	0	0.00	20.20	3	11,311	0.03%
2018/05/04	1	20.20	0	0.00	20.15	1	11,331	0.01%
2018/05/03	10	20.15	0	0.00	20.10	10	11,354	0.09%
2018/05/02	1	20.25	0	0.00	20.30	1	11,346	0.01%
2018/04/30	55	20.33	2	20.15	20.45	53	11,335	0.47%
2018/04/27	162	19.66	10	20.05	19.75	152	11,229	1.35%	大買/鉅額交易
2018/04/26	2	21.08	0	0.00	20.90	2	8,312	0.02%
2018/04/25	1	21.15	0	0.00	21.20	1	8,205	0.01%
2018/04/24	101	21.65	3	21.88	21.45	98	8,036	1.22%	大買/
2018/04/23	5	22.25	18	22.31	22.25	-13	7,778	-0.17%
2018/04/20	1	21.75	0	0.00	21.80	1	7,240	0.01%
2018/04/19	0	0.00	8	21.74	21.55	-8	7,136	-0.11%
2018/04/18	0	0.00	1	21.50	21.60	-1	7,065	-0.01%
2018/04/17	0	0.00	1	21.00	21.00	-1	6,875	-0.01%
2018/04/12	3	21.22	0	0.00	21.20	3	6,899	0.04%
2018/04/10	0	0.00	5	21.75	21.55	-5	6,892	-0.07%
2018/04/09	10	21.60	0	0.00	21.60	10	6,833	0.15%
2018/04/03	1	21.65	0	0.00	21.55	1	6,787	0.01%
2018/04/02	0	0.00	1	21.80	21.80	-1	6,768	-0.01%
2018/03/31	8	22.04	9	21.87	22.00	-1	6,726	-0.01%
2018/03/30	6	21.73	6	21.80	21.80	0	6,586	0.00%
2018/03/29	0	0.00	1	21.55	21.60	-1	6,540	-0.02%
2018/03/27	7	21.71	4	21.63	21.80	3	6,506	0.05%
2018/03/26	7	21.26	8	21.11	21.25	-1	6,364	-0.02%
2018/03/23	3	20.68	1	20.90	20.80	2	6,321	0.03%
2018/03/22	3	21.45	35	21.25	21.25	-32	6,322	-0.51%
2018/03/21	10	21.73	0	0.00	21.50	10	6,384	0.16%
2018/03/20	15	21.75	11	21.80	21.80	4	6,810	0.06%
2018/03/19	7	21.62	0	0.00	21.55	7	6,980	0.10%
2018/03/16	3	21.50	3	21.45	21.35	0	6,985	0.00%
2018/03/15	1	21.70	0	0.00	21.75	1	7,024	0.01%
2018/03/14	7	21.85	1	22.05	21.90	6	7,036	0.09%
2018/03/13	15	22.00	17	21.94	21.95	-2	7,017	-0.03%
2018/03/12	2	21.75	1	21.60	21.70	1	6,940	0.01%
2018/03/09	20	21.66	4	21.85	21.60	16	6,940	0.23%
2018/03/08	2	21.03	2	21.38	21.65	0	6,837	0.00%
2018/03/06	0	0.00	1	20.40	20.40	-1	6,755	-0.01%
2018/03/05	4	20.35	2	20.35	20.30	2	7,171	0.03%
2018/02/23	2	20.40	2	20.45	20.30	0	7,736	0.00%
2018/02/22	4	20.10	0	0.00	20.10	4	7,781	0.05%
2018/02/12	5.7	19.96	8	20.00	19.95	-2.3	7,825	-0.03%
2018/02/09	0	0.00	5	19.50	19.85	-5	7,846	-0.06%
2018/02/07	10	20.00	1	20.05	19.95	9	7,867	0.11%
2018/02/06	3	20.00	7	19.65	19.55	-4	7,895	-0.05%
2018/02/05	3	20.85	0	0.00	20.90	3	7,766	0.04%
2018/01/31	1	21.25	0	0.00	21.25	1	8,245	0.01%
2018/01/30	4	21.64	0	0.00	21.45	4	8,287	0.05%
2018/01/29	1	21.65	5	21.53	21.55	-4	8,237	-0.05%
2018/01/26	0	0.00	2	21.30	21.35	-2	8,231	-0.02%
2018/01/25	1	21.55	1	21.65	21.35	0	8,238	0.00%
2018/01/24	1	21.40	0	0.00	21.50	1	8,228	0.01%
2018/01/23	6	21.67	8	21.79	21.60	-2	8,228	-0.02%
2018/01/22	9	21.80	1	21.75	21.75	8	8,225	0.10%
2018/01/18	2	21.40	5	21.35	21.35	-3	8,111	-0.04%
2018/01/15	0	0.00	4	21.11	21.15	-4	8,599	-0.05%
2018/01/12	2	21.25	2	21.10	21.10	0	8,659	0.00%
2018/01/10	3	21.05	5	21.00	20.90	-2	8,682	-0.02%
2018/01/09	3	21.20	0	0.00	21.15	3	8,789	0.03%
2018/01/05	2	21.35	0	0.00	21.30	2	8,811	0.02%
2018/01/04	5	21.55	0	0.00	21.60	5	8,751	0.06%
2018/01/03	0	0.00	6	21.44	21.40	-6	8,781	-0.07%
2018/01/02	0	0.00	4	21.25	21.45	-4	8,803	-0.05%