佳世達 (2352)-元大-雙和券商分點個股進出

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

佳世達

(2352)

可現股當沖

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

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	30.1	39.04	3	39.13	39.10	27.1	12,161	0.22%
2024/05/15	5.3	39.65	11.1	39.93	39.25	-5.8	12,262	-0.05%
2024/05/14	6.1	39.93	0	0.00	39.90	6.1	12,357	0.05%
2024/05/13	3	40.15	0.1	40.25	40.20	3	12,378	0.02%
2024/05/10	0.1	40.00	11	40.02	40.40	-11	12,507	-0.09%
2024/05/09	11.4	39.97	3	40.15	40.00	8.3	12,404	0.07%
2024/05/08	11.3	39.65	5	39.62	39.60	6.3	12,444	0.05%
2024/05/07	11.1	40.05	13	40.05	40.40	-1.9	12,360	-0.02%
2024/05/06	20.4	40.33	3	40.35	40.30	17.4	12,394	0.14%
2024/05/03	2	41.71	5	41.85	41.25	-3	12,220	-0.02%
2024/05/02	5	41.28	0.1	41.64	41.40	5	12,107	0.04%
2024/04/30	10.1	41.65	0.4	41.56	41.40	9.7	12,062	0.08%
2024/04/29	10	41.63	1	41.89	41.90	9	12,098	0.07%
2024/04/26	5.1	41.34	2	41.52	41.60	3	12,303	0.02%
2024/04/25	1	41.50	6	41.55	41.35	-5	12,331	-0.04%
2024/04/24	3.1	41.68	2	41.85	41.80	1.1	12,374	0.01%
2024/04/23	0	0.00	1.1	41.79	41.55	-1.1	12,446	-0.01%
2024/04/22	1.1	41.39	7	41.28	41.10	-6	12,461	-0.05%
2024/04/19	17.1	40.49	6	40.64	40.50	11.1	12,394	0.09%
2024/04/18	10.4	41.04	5.6	41.06	41.05	4.9	12,211	0.04%
2024/04/17	9.1	40.98	0	40.95	41.20	9.1	12,172	0.07%
2024/04/16	24.1	41.06	4.4	41.21	40.70	19.7	12,247	0.16%
2024/04/15	3.1	41.93	11.7	42.03	42.10	-8.6	12,390	-0.07%
2024/04/12	25.4	42.62	14.1	42.75	42.40	11.3	12,451	0.09%
2024/04/11	3.1	42.94	3	43.02	43.05	0.1	12,671	0.00%
2024/04/10	5.1	43.20	10	43.37	43.15	-5	13,092	-0.04%
2024/04/09	3	43.08	1.5	43.17	43.05	1.5	13,384	0.01%
2024/04/08	4.1	43.40	6	43.28	43.40	-2	13,817	-0.01%
2024/04/03	4.1	43.04	0	43.20	43.25	4.1	14,777	0.03%
2024/04/02	20	43.23	0.1	43.34	43.10	20	14,836	0.13%
2024/04/01	9.3	43.75	5.6	43.81	43.55	3.7	14,853	0.03%
2024/03/29	11.1	44.28	15.1	44.62	44.65	-4	14,720	-0.03%
2024/03/28	10.1	44.68	8.1	44.70	44.85	2	14,275	0.01%
2024/03/27	12.1	44.09	17.2	44.51	44.75	-5.1	14,148	-0.04%
2024/03/26	15.5	43.86	15.2	43.96	44.05	0.3	14,105	0.00%
2024/03/25	34	44.45	1.1	44.25	44.45	32.9	14,035	0.23%
2024/03/22	40.6	44.20	24.2	44.42	44.45	16.5	13,992	0.12%
2024/03/21	13.1	43.78	7.1	43.84	44.05	6	13,803	0.04%
2024/03/20	20.2	44.17	18	44.19	43.25	2.2	13,642	0.02%
2024/03/19	5.3	43.91	12	43.70	43.70	-6.7	13,258	-0.05%
2024/03/18	16.5	42.38	3	42.47	42.55	13.4	12,854	0.10%
2024/03/15	5.4	43.04	3	42.82	42.55	2.4	12,639	0.02%
2024/03/14	0	0.00	0.1	43.90	43.70	-0.1	12,350	0.00%
2024/03/13	5.1	44.09	13	43.97	43.80	-8	12,226	-0.07%
2024/03/12	15.3	43.71	3.3	44.07	44.40	12	12,024	0.10%
2024/03/11	25.5	43.36	15	43.19	43.25	10.4	11,753	0.09%
2024/03/08	23.3	43.95	8.2	43.96	43.70	15.1	11,681	0.13%
2024/03/07	11	44.68	3	44.47	44.55	8	11,620	0.07%
2024/03/06	21.4	45.35	4	45.24	45.05	17.4	11,570	0.15%
2024/03/05	2.1	47.00	8	47.24	47.25	-6	11,275	-0.05%
2024/03/04	0	0.00	0	47.15	46.80	0	11,300	0.00%
2024/03/01	10.1	46.24	1	47.00	46.95	9	11,321	0.08%
2024/02/29	10	46.10	1	46.20	46.15	9	11,530	0.08%
2024/02/27	0	0.00	1.2	46.86	46.10	-1.2	11,532	-0.01%
2024/02/26	0.1	46.65	1	46.60	46.60	-1	11,548	-0.01%
2024/02/23	2	46.68	5	46.73	46.40	-3	11,657	-0.03%
2024/02/22	5	47.27	14	47.44	47.20	-9	11,735	-0.08%
2024/02/21	5.1	47.22	7.1	47.16	46.90	-2	11,766	-0.02%
2024/02/20	5.1	47.85	9	48.09	47.80	-4	11,702	-0.03%
2024/02/19	21.5	48.33	12	48.01	47.95	9.5	11,813	0.08%
2024/02/16	7	48.81	15.1	48.98	48.15	-8.1	11,825	-0.07%
2024/02/15	3.1	46.97	9	47.36	47.60	-5.9	11,530	-0.05%
2024/02/05	24.1	47.45	31.3	47.46	47.50	-7.2	11,449	-0.06%
2024/02/02	6	47.57	11	47.50	47.50	-5	11,582	-0.04%
2024/02/01	0	46.80	3	46.72	47.05	-3	11,613	-0.03%
2024/01/31	6	47.05	6	46.87	46.50	0	11,687	0.00%
2024/01/30	2	46.90	8	46.94	46.80	-6	11,657	-0.05%
2024/01/29	19	47.23	12.8	47.06	47.00	6.2	11,656	0.05%
2024/01/26	2.6	45.60	4	45.53	45.60	-1.4	11,486	-0.01%
2024/01/25	1	45.90	0	0.00	45.90	1	11,523	0.01%
2024/01/24	10	46.68	0	0.00	46.15	10	11,577	0.09%
2024/01/23	6.3	46.60	8	46.63	46.80	-1.7	11,619	-0.01%
2024/01/22	1.1	46.95	12.5	46.97	47.05	-11.4	11,573	-0.10%
2024/01/19	6.1	45.53	4	45.35	45.45	2.1	11,377	0.02%
2024/01/18	3	44.28	3	44.10	44.40	0	11,380	0.00%
2024/01/17	4.2	44.75	2	45.10	44.20	2.2	11,388	0.02%
2024/01/16	2.1	45.35	13	45.33	45.25	-10.9	11,366	-0.10%
2024/01/15	3	46.03	12	46.02	45.90	-9	11,460	-0.08%
2024/01/12	3.1	45.94	3	45.98	45.50	0.1	11,785	0.00%
2024/01/11	3	45.82	9.1	45.96	45.95	-6.1	11,889	-0.05%
2024/01/10	11.9	45.71	7	45.27	45.55	4.9	12,077	0.04%
2024/01/09	24.6	46.96	22.4	46.89	46.65	2.2	12,025	0.02%
2024/01/08	14.1	47.24	28.4	47.24	47.20	-14.3	11,828	-0.12%
2024/01/05	45.9	47.09	70	47.27	47.30	-24.1	11,647	-0.21%
2024/01/04	21	46.64	34.5	46.80	46.95	-13.5	11,432	-0.12%
2024/01/03	14.1	45.43	3	45.42	45.25	11.1	11,202	0.10%
2024/01/02	24	47.01	20	47.25	46.80	4	10,870	0.04%
2023/12/29	85.5	47.18	65.7	46.72	48.00	19.8	10,395	0.19%
2023/12/28	19	45.38	4	44.95	44.45	15	9,444	0.16%
2023/12/27	8.2	45.64	34.6	45.49	45.60	-26.4	9,333	-0.28%
2023/12/26	5	45.03	5	44.98	45.10	0	9,236	0.00%
2023/12/25	8	44.61	6	44.60	44.85	2	9,206	0.02%
2023/12/22	1	44.65	7.3	44.46	44.70	-6.3	9,193	-0.07%
2023/12/21	5	43.95	13	44.32	44.30	-8	9,129	-0.09%
2023/12/20	6.2	43.48	10	43.11	43.95	-3.8	9,035	-0.04%
2023/12/19	33.3	43.06	2	42.80	42.95	31.3	8,887	0.35%
2023/12/18	2.6	43.65	0.2	43.84	43.80	2.4	8,709	0.03%
2023/12/15	5	43.90	12	44.13	44.20	-7	8,673	-0.08%
2023/12/14	37	44.75	5	44.39	44.50	32	8,620	0.37%
2023/12/13	3	44.45	1	44.45	44.15	2	8,563	0.02%
2023/12/12	4	44.00	1	44.75	44.00	3	8,703	0.03%
2023/12/11	2	44.10	2	44.15	44.00	0	8,714	0.00%
2023/12/08	1	43.90	6	43.90	43.90	-5	8,994	-0.06%
2023/12/07	1	44.00	6	44.08	44.00	-5	9,137	-0.05%
2023/12/06	3	43.98	1	44.10	44.05	2	9,534	0.02%
2023/12/05	1	43.75	3	43.83	43.85	-2	9,553	-0.02%
2023/12/04	15	44.67	9	44.38	44.35	6	9,565	0.06%
2023/12/01	16	44.21	18	44.55	44.65	-2	9,562	-0.02%
2023/11/30	8	43.73	3	43.75	43.75	5	9,452	0.05%
2023/11/29	8	43.71	7	43.74	43.70	1	9,497	0.01%
2023/11/28	5.1	43.40	5	43.53	43.40	0.1	9,533	0.00%
2023/11/27	33	43.78	15	43.84	43.55	18	9,531	0.19%
2023/11/24	8.5	42.95	0	0.00	42.80	8.5	9,350	0.09%
2023/11/23	11	43.06	5	43.14	43.05	6	9,372	0.06%
2023/11/22	18.5	42.81	2	43.35	42.70	16.5	9,457	0.17%
2023/11/21	11.3	43.69	3	43.83	43.35	8.3	9,398	0.09%
2023/11/20	7	43.55	4.9	43.68	43.85	2.1	9,419	0.02%
2023/11/17	26.1	43.84	30	43.82	43.70	-3.9	9,351	-0.04%
2023/11/16	18.4	44.40	7	43.91	43.90	11.4	9,369	0.12%
2023/11/15	6	45.33	9.2	45.27	45.25	-3.2	9,248	-0.03%
2023/11/14	17	44.41	5	44.74	44.60	12	9,286	0.13%
2023/11/13	19.3	44.70	1	44.50	44.20	18.3	9,378	0.20%
2023/11/10	16	45.50	14	45.34	45.05	2	9,439	0.02%
2023/11/09	17	46.24	15	46.28	46.55	2	9,392	0.02%
2023/11/08	5	45.53	6	45.92	45.80	-1	9,369	-0.01%
2023/11/07	4	44.80	24.4	45.04	45.30	-20.4	9,362	-0.22%
2023/11/06	3	44.08	15.1	44.28	44.65	-12.1	9,541	-0.13%
2023/11/03	2	43.80	2	43.85	43.85	0	9,720	0.00%
2023/11/01	0	0.00	3	43.51	43.60	-3	10,662	-0.03%
2023/10/31	1	43.48	0	0.00	42.35	1	11,148	0.01%
2023/10/27	20	43.49	2	43.25	43.05	18	12,015	0.15%
2023/10/26	6	43.08	7	43.76	43.55	-1	12,293	-0.01%
2023/10/25	0	0.00	3	44.65	43.85	-3	12,463	-0.02%
2023/10/24	10	43.91	10	43.46	43.55	0	12,541	0.00%
2023/10/23	6.1	44.85	2	44.73	44.25	4.1	12,740	0.03%
2023/10/20	7	43.38	55.1	44.39	44.95	-48.1	12,896	-0.37%
2023/10/19	21	42.69	1.2	43.10	43.40	19.8	12,974	0.15%
2023/10/18	46.7	42.36	15	42.58	41.55	31.7	13,284	0.24%
2023/10/17	20.2	44.31	1	43.90	43.90	19.2	13,775	0.14%
2023/10/16	0.1	44.45	42.2	45.28	45.25	-42.1	14,401	-0.29%
2023/10/13	0	0.00	20	44.68	44.75	-20	15,653	-0.13%
2023/10/12	19.1	44.49	2	44.48	44.40	17.1	16,153	0.11%
2023/10/11	2.1	45.46	16.2	45.59	45.60	-14.1	16,641	-0.08%
2023/10/06	0	0.00	6	44.42	44.50	-6	17,121	-0.04%
2023/10/05	0	44.32	20	44.39	44.20	-20	17,372	-0.12%
2023/10/04	27.2	43.89	3	44.03	44.15	24.2	17,417	0.14%
2023/10/03	3.1	44.98	0	0.00	44.85	3.1	17,366	0.02%
2023/10/02	10	45.03	4.1	45.16	45.45	5.9	17,494	0.03%
2023/09/28	0	0.00	1	44.80	44.65	-1	17,538	-0.01%
2023/09/27	0	0.00	17	44.42	44.85	-17	17,561	-0.10%
2023/09/26	9.1	44.02	4	43.99	43.85	5.1	17,618	0.03%
2023/09/25	12	44.97	2.1	44.96	44.85	9.9	17,695	0.06%
2023/09/22	10	44.00	0	0.00	44.95	10	17,751	0.06%
2023/09/21	4.2	44.03	8.1	43.86	44.25	-3.9	17,808	-0.02%
2023/09/20	2.1	45.00	1	45.00	44.40	1.1	17,856	0.01%
2023/09/19	11	45.45	4	45.53	45.45	7	18,142	0.04%
2023/09/18	7.3	45.51	0	0.00	45.30	7.3	18,189	0.04%
2023/09/15	2	46.10	47.1	45.77	46.05	-45.1	18,267	-0.25%
2023/09/14	12	45.82	21.1	45.91	45.80	-9.1	18,289	-0.05%
2023/09/13	18.1	45.66	5.1	45.61	45.75	13	18,316	0.07%
2023/09/12	0	0.00	22.1	44.40	44.95	-22.1	18,345	-0.12%
2023/09/11	40.1	45.03	2	45.78	43.80	38.1	18,431	0.21%
2023/09/08	1	44.60	4	44.78	44.95	-3	18,292	-0.02%
2023/09/07	14	45.19	0	0.00	44.90	14	18,504	0.08%
2023/09/06	8.4	45.52	12	45.41	45.35	-3.6	18,694	-0.02%
2023/09/05	12	45.73	1.1	46.05	45.90	10.9	18,981	0.06%
2023/09/04	12	44.85	0	0.00	45.40	12	19,220	0.06%
2023/09/01	8	44.99	2	45.30	44.90	6	19,258	0.03%
2023/08/31	5	44.40	1	44.70	44.85	4	19,216	0.02%
2023/08/30	2	44.63	0.1	44.65	44.60	1.9	19,340	0.01%
2023/08/29	3.2	43.92	9	43.50	44.05	-5.8	19,387	-0.03%
2023/08/28	9.3	44.26	3	43.88	43.80	6.3	19,534	0.03%
2023/08/25	10.1	45.05	0.1	45.15	45.10	10	19,731	0.05%
2023/08/24	5	45.95	6	46.00	45.55	-1	19,742	-0.01%
2023/08/23	0	0.00	1.1	45.43	45.45	-1.1	19,684	-0.01%
2023/08/22	11	45.02	0	0.00	44.85	11	19,740	0.06%
2023/08/21	3	45.23	4.1	45.16	45.15	-1.1	19,751	-0.01%
2023/08/18	6.2	45.06	2	45.58	44.60	4.2	19,749	0.02%
2023/08/17	9.1	44.94	6.3	45.04	45.35	2.8	19,727	0.01%
2023/08/16	5	44.37	9.2	44.76	44.65	-4.2	19,836	-0.02%
2023/08/15	8	44.80	7	44.78	44.75	1	19,913	0.01%
2023/08/14	5.2	43.27	4.1	43.25	43.55	1.2	19,895	0.01%
2023/08/11	13	44.08	1	43.80	43.90	12	19,950	0.06%
2023/08/10	52.8	44.02	4	44.05	44.15	48.8	19,992	0.24%
2023/08/09	10.1	44.80	7	44.82	45.15	3.1	19,771	0.02%
2023/08/08	39.2	46.53	17	46.65	45.85	22.2	19,621	0.11%
2023/08/07	30.8	47.69	23.2	47.02	48.20	7.6	19,273	0.04%
2023/08/04	35.3	44.90	15	44.74	45.10	20.3	18,987	0.11%
2023/08/02	20.2	47.05	59	46.26	46.80	-38.8	18,881	-0.21%
2023/08/01	23.4	48.35	95	48.18	48.50	-71.6	18,467	-0.39%
2023/07/31	34.2	51.12	7	49.84	49.75	27.2	18,312	0.15%
2023/07/28	19	50.62	22.1	50.66	51.50	-3.1	18,069	-0.02%
2023/07/27	15.2	51.74	30.3	51.75	51.50	-15.1	17,921	-0.08%
2023/07/26	22.1	52.39	37.7	52.19	52.00	-15.6	18,047	-0.09%
2023/07/25	29.3	53.00	42	53.09	52.70	-12.7	18,018	-0.07%
2023/07/24	54.3	52.82	8	52.84	52.40	46.3	17,858	0.26%
2023/07/21	35.4	52.48	32.5	52.40	52.20	2.9	17,547	0.02%
2023/07/20	57.3	55.85	50.3	56.28	54.10	7	17,135	0.04%
2023/07/19	55.2	58.59	74	58.57	59.70	-18.8	16,425	-0.11%
2023/07/18	127.1	60.86	101.6	60.88	57.20	25.4	15,737	0.16%	大買/大賣/
2023/07/17	42.2	57.53	31.6	58.23	59.10	10.6	14,368	0.07%
2023/07/14	26.1	52.30	29	52.33	53.80	-2.9	13,857	-0.02%
2023/07/13	37	51.52	28	51.31	50.20	9	13,228	0.07%
2023/07/12	9.1	48.00	33	47.92	48.85	-23.9	12,542	-0.19%
2023/07/11	0.1	47.00	3	47.30	47.00	-3	12,331	-0.02%
2023/07/07	14.5	45.80	7	45.78	46.00	7.5	12,350	0.06%
2023/07/06	22.1	46.99	7	46.54	46.40	15.1	12,275	0.12%
2023/07/05	14.2	47.43	17	47.41	47.50	-2.8	12,239	-0.02%
2023/07/04	1	47.45	15.4	47.15	47.60	-14.4	12,289	-0.12%
2023/07/03	11	47.15	10.3	46.98	47.40	0.8	12,416	0.01%
2023/06/30	18	45.92	11	46.31	45.90	7	12,346	0.06%
2023/06/29	5.1	45.75	1	45.50	45.80	4.1	12,342	0.03%
2023/06/28	21.4	45.12	9	45.15	45.10	12.4	12,329	0.10%
2023/06/27	36.3	45.14	82	44.95	44.80	-45.7	12,316	-0.37%
2023/06/26	27.2	46.79	18.2	46.84	46.45	9	12,032	0.07%
2023/06/21	6.2	47.32	12	47.60	47.65	-5.8	11,943	-0.05%
2023/06/20	29.3	46.44	23	46.62	46.80	6.3	11,815	0.05%
2023/06/19	21.2	47.19	16	47.32	47.05	5.2	11,601	0.04%
2023/06/16	44.3	47.72	52	47.53	47.95	-7.7	11,483	-0.07%
2023/06/15	32	48.43	5	48.41	48.40	27	11,175	0.24%
2023/06/14	39.2	47.59	14.3	48.35	48.65	24.9	10,970	0.23%
2023/06/13	34	47.34	27.3	47.46	47.40	6.7	10,787	0.06%
2023/06/12	20.1	45.49	12	45.83	45.65	8.1	10,575	0.08%
2023/06/09	47	45.09	16.2	45.07	45.40	30.9	10,331	0.30%
2023/06/08	3	43.13	14.1	43.42	43.30	-11.1	9,974	-0.11%
2023/06/07	12.6	42.01	32	42.24	42.30	-19.4	9,707	-0.20%
2023/06/06	5.5	42.29	0	0.00	42.35	5.5	9,733	0.06%
2023/06/05	10.2	42.08	16	42.49	42.50	-5.8	9,817	-0.06%
2023/06/02	1	42.20	18	42.16	42.40	-17	9,832	-0.17%
2023/06/01	33.8	42.11	22	42.13	41.95	11.8	9,787	0.12%
2023/05/31	24	41.89	14	41.83	42.15	10	9,556	0.11%
2023/05/30	11	40.08	6.2	40.12	40.35	4.8	9,242	0.05%
2023/05/29	5.2	40.19	4.3	40.08	40.20	0.8	9,177	0.01%
2023/05/26	20	39.53	17.3	39.52	39.50	2.8	9,074	0.03%
2023/05/25	22	38.87	8	38.68	38.95	14	8,991	0.16%
2023/05/24	13.2	38.23	2	38.50	38.50	11.2	8,894	0.13%
2023/05/23	14.2	38.00	0	0.00	38.05	14.2	8,852	0.16%
2023/05/22	24.6	38.63	20.2	38.51	38.45	4.4	8,791	0.05%
2023/05/19	8.2	37.59	14	37.90	38.20	-5.9	8,516	-0.07%
2023/05/18	23.3	37.18	18	37.14	37.10	5.3	8,251	0.06%
2023/05/17	11	37.10	7	36.76	37.25	4	8,158	0.05%
2023/05/16	19.1	36.13	23	36.16	36.30	-4	7,898	-0.05%
2023/05/15	27	35.52	10	35.73	35.85	17	7,760	0.22%
2023/05/12	0	35.65	4.4	35.85	35.90	-4.4	7,707	-0.06%
2023/05/11	32.6	35.48	6	35.54	35.35	26.6	7,636	0.35%
2023/05/10	33	36.08	30.4	35.94	36.00	2.6	7,564	0.03%
2023/05/09	36.8	35.63	59	35.54	35.75	-22.2	7,316	-0.30%
2023/05/08	49.5	34.17	11.5	34.20	34.20	38	6,881	0.55%
2023/05/05	47.4	34.83	17	34.38	34.20	30.4	6,797	0.45%
2023/05/04	20	35.38	10	35.50	35.45	10	6,575	0.15%
2023/05/03	12	34.98	27	35.33	35.45	-15	6,520	-0.23%
2023/05/02	72	35.37	8	35.30	35.55	64	6,494	0.99%
2023/04/28	27	33.97	48	34.41	34.60	-21	6,273	-0.33%
2023/04/27	43	33.71	5.2	33.74	33.50	37.9	5,980	0.63%
2023/04/26	38.2	33.03	24.5	33.04	33.20	13.7	5,804	0.24%
2023/04/25	3	32.93	4	32.60	32.50	-1	5,637	-0.02%
2023/04/24	4.3	32.85	0	0.00	32.70	4.3	5,570	0.08%
2023/04/21	7.1	32.73	0	0.00	32.50	7.1	5,520	0.13%
2023/04/20	1.1	32.79	0	0.00	32.75	1.1	5,437	0.02%
2023/04/19	5	32.88	4	32.88	32.80	1	5,381	0.02%
2023/04/18	6	33.02	2	33.00	32.95	4	5,351	0.07%
2023/04/17	1	32.75	1	32.90	33.00	0	5,334	0.00%
2023/04/14	4	32.83	1	32.75	32.70	3	5,285	0.06%
2023/04/13	1	33.25	20	33.23	33.10	-19	5,239	-0.36%
2023/04/12	20	33.21	8	33.21	33.25	12	5,286	0.23%
2023/04/11	20	32.73	1	32.75	32.85	19	5,231	0.36%
2023/04/10	6	32.39	2	32.45	32.30	4	5,158	0.08%
2023/04/07	28	32.53	17	32.63	32.35	11	5,111	0.22%
2023/04/06	14	32.25	8.9	32.19	32.30	5.1	5,034	0.10%
2023/03/31	5	31.60	6	31.58	31.70	-1	4,842	-0.02%
2023/03/29	0	0.00	26.4	31.36	31.35	-26.4	4,963	-0.53%
2023/03/28	33.9	31.05	0	0.00	30.80	33.9	5,002	0.68%
2023/03/27	6	30.99	3	31.10	31.40	3	5,080	0.06%
2023/03/24	5	30.75	10.2	30.82	30.90	-5.2	5,143	-0.10%
2023/03/23	7	30.73	1.5	30.68	30.75	5.5	5,097	0.11%
2023/03/22	0	0.00	25	30.54	30.60	-25	5,056	-0.49%
2023/03/21	26	30.27	6	30.20	30.20	20	5,018	0.40%
2023/03/20	0	0.00	0.6	30.40	30.25	-0.6	4,993	-0.01%
2023/03/17	30	30.25	4	30.20	30.35	26	4,972	0.52%
2023/03/16	13.2	29.80	8	29.84	29.70	5.2	4,942	0.10%
2023/03/15	4	30.39	1	30.25	30.05	3	4,923	0.06%
2023/03/14	0	0.00	1	30.30	30.25	-1	4,956	-0.02%
2023/03/13	1	30.00	0.5	30.15	30.50	0.5	5,193	0.01%
2023/03/10	1	30.50	5.1	30.49	30.60	-4.1	5,170	-0.08%
2023/03/09	21	31.20	3.4	31.21	30.70	17.7	5,145	0.34%
2023/03/08	1.1	30.10	4.8	30.67	30.90	-3.7	4,982	-0.07%
2023/03/07	18.4	29.88	7	30.05	30.05	11.4	4,828	0.24%
2023/03/06	1.8	30.66	10.5	30.65	30.55	-8.8	4,618	-0.19%
2023/03/03	3	30.28	0	0.00	30.40	3	4,559	0.07%
2023/03/02	0	0.00	1	30.25	30.35	-1	4,550	-0.02%
2023/03/01	3	30.32	0	0.00	30.25	3	4,525	0.07%
2023/02/24	3	29.92	1	30.05	30.00	2	4,494	0.04%
2023/02/23	10	30.07	1	30.05	29.95	9	4,513	0.20%
2023/02/21	3.7	29.66	10	29.50	29.50	-6.3	4,601	-0.14%
2023/02/20	2	29.85	2	29.75	29.90	0	4,677	0.00%
2023/02/17	0.1	28.95	3	28.90	29.00	-2.9	4,629	-0.06%
2023/02/16	0	0.00	7	28.88	28.85	-7	4,677	-0.15%
2023/02/15	3	28.80	0	0.00	28.80	3	4,731	0.06%
2023/02/14	10	28.70	3	28.77	28.80	7	4,704	0.15%
2023/02/13	4	28.85	0.1	28.96	28.65	4	4,736	0.08%
2023/02/10	0	0.00	62	29.09	29.10	-62	4,771	-1.30%
2023/02/09	1	29.15	0	0.00	29.15	1	4,847	0.02%
2023/02/08	5	29.15	9	29.09	29.15	-4	4,808	-0.08%
2023/02/07	10	28.75	1	28.80	28.70	9	4,727	0.19%
2023/02/03	11	28.70	4	28.79	28.90	7	4,704	0.15%
2023/02/02	33.2	28.60	10	28.66	28.60	23.2	4,654	0.50%
2023/02/01	5.1	28.44	2	28.45	28.35	3.1	4,621	0.07%
2023/01/30	33	28.15	6	28.36	28.40	27	4,538	0.59%
2023/01/17	0	0.00	3	27.90	27.80	-3	4,535	-0.07%
2023/01/16	4	27.76	0	0.00	27.80	4	4,618	0.09%
2023/01/13	7	27.79	3	27.87	27.65	4	4,688	0.09%
2023/01/11	0	0.00	5	28.00	28.05	-5	4,975	-0.10%
2023/01/06	5	27.76	0	0.00	27.70	5	5,240	0.10%
2023/01/04	6	27.90	0	0.00	27.90	6	5,356	0.11%
2023/01/03	1	27.80	1	27.75	27.80	0	5,518	0.00%
2022/12/30	5	28.26	2	28.18	28.15	3	5,493	0.05%
2022/12/28	1	27.80	0	0.00	27.60	1	5,330	0.02%
2022/12/27	1	28.00	7	28.00	27.70	-6	5,307	-0.11%
2022/12/26	0	0.00	12	27.97	27.85	-12	5,284	-0.23%
2022/12/23	0.1	27.45	11	27.49	27.50	-10.9	5,304	-0.21%
2022/12/22	2	26.98	15	27.09	27.05	-13	5,341	-0.24%
2022/12/21	22	26.40	0	0.00	26.45	22	5,206	0.42%
2022/12/20	5.1	26.70	0	0.00	26.40	5.1	5,113	0.10%
2022/12/19	3	26.92	0	0.00	27.00	3	5,024	0.06%
2022/12/16	12	26.97	3	27.37	26.85	9	4,843	0.19%
2022/12/15	0	0.00	9	27.72	27.60	-9	4,656	-0.19%
2022/12/14	0	0.00	6	27.79	27.70	-6	4,644	-0.13%
2022/12/13	0	0.00	2	27.90	27.75	-2	4,653	-0.04%
2022/12/12	3	27.50	4	27.74	27.85	-1	4,641	-0.02%
2022/12/09	10	27.45	6	27.44	27.80	4	4,673	0.09%
2022/12/08	3	27.28	0	0.00	27.20	3	4,701	0.06%
2022/12/07	11	27.58	9	27.66	27.35	2	4,695	0.04%
2022/12/06	6	27.47	0	0.00	27.40	6	4,613	0.13%
2022/12/05	38	27.91	0	0.00	27.80	38	4,534	0.84%
2022/12/02	10	28.95	0	0.00	28.95	10	4,327	0.23%
2022/12/01	1	28.55	3	28.50	28.45	-2	4,304	-0.05%
2022/11/30	0	0.00	8	28.20	28.10	-8	4,288	-0.19%
2022/11/29	1	28.05	10	28.00	28.05	-9	4,273	-0.21%
2022/11/24	1	28.50	0	0.00	28.50	1	4,270	0.02%
2022/11/22	0	0.00	4	28.83	28.85	-4	4,291	-0.09%
2022/11/21	0	0.00	5	28.86	28.90	-5	4,296	-0.12%
2022/11/17	0	0.00	4	28.88	28.95	-4	4,229	-0.09%
2022/11/16	0	0.00	18	28.40	28.60	-18	4,117	-0.44%
2022/11/15	10	27.80	0	0.00	27.85	10	4,018	0.25%
2022/11/14	2	27.35	0	0.00	27.30	2	3,957	0.05%
2022/11/11	0	0.00	25	27.39	27.05	-25	3,917	-0.64%
2022/11/10	1	26.90	20	26.95	27.00	-19	3,889	-0.49%
2022/11/09	1	26.75	0	0.00	26.70	1	3,919	0.03%
2022/11/08	21	26.79	0	0.00	26.50	21	3,917	0.54%
2022/11/07	15	27.18	10	27.04	27.00	5	3,873	0.13%
2022/11/04	8	25.30	18.1	25.30	25.50	-10.1	3,820	-0.26%
2022/11/03	0	0.00	0.1	25.35	25.25	-0.1	3,892	0.00%
2022/11/02	13	25.26	0	0.00	25.20	13	4,078	0.32%
2022/11/01	10	24.50	4	24.60	24.75	6	4,078	0.15%
2022/10/31	0	0.00	6	24.54	24.55	-6	4,077	-0.15%
2022/10/28	5	24.10	12	24.35	24.20	-7	4,113	-0.17%
2022/10/27	1	24.50	0	0.00	24.65	1	4,108	0.02%
2022/10/26	5	24.30	0	0.00	24.40	5	4,158	0.12%
2022/10/25	3.1	24.26	2	24.38	24.45	1.1	4,165	0.03%
2022/10/24	5.2	25.32	1	25.10	25.00	4.2	4,164	0.10%
2022/10/21	5	25.66	0	0.00	25.65	5	4,257	0.12%
2022/10/20	2.1	26.79	0	0.00	26.50	2.1	4,359	0.05%
2022/10/18	0.1	27.20	0	0.00	27.15	0.1	4,320	0.00%
2022/10/17	2	26.95	6.5	27.23	27.40	-4.5	4,539	-0.10%
2022/10/14	1	26.05	1	26.15	26.15	0	4,482	0.00%
2022/10/13	4.2	25.70	0	0.00	25.50	4.2	4,653	0.09%
2022/10/12	17	26.63	0	0.00	26.45	17	4,780	0.36%
2022/10/07	0.1	27.35	1	27.45	27.30	-0.9	4,792	-0.02%
2022/10/05	1	27.65	0.1	27.75	27.80	0.9	4,918	0.02%
2022/10/04	1	27.40	6	27.43	27.40	-5	4,963	-0.10%
2022/10/03	0.1	27.15	0	0.00	27.10	0.1	4,993	0.00%
2022/09/29	2	27.10	1	27.30	28.20	1	4,982	0.02%
2022/09/28	4	26.96	0	0.00	27.00	4	4,958	0.08%
2022/09/27	17.1	27.51	0	0.00	27.60	17.1	4,949	0.35%
2022/09/26	1.1	27.93	0	0.00	27.95	1.1	4,935	0.02%
2022/09/23	5	28.73	7	28.55	28.70	-2	4,947	-0.04%
2022/09/21	0	0.00	12	29.00	28.85	-12	5,006	-0.24%
2022/09/19	5	28.90	1	28.95	29.00	4	5,002	0.08%
2022/09/15	6	29.44	0	0.00	29.40	6	4,991	0.12%
2022/09/14	5	29.20	5	28.89	29.20	0	4,964	0.00%
2022/09/13	0	0.00	5	29.20	29.15	-5	4,984	-0.10%
2022/09/12	0	0.00	12	29.30	29.30	-12	5,055	-0.24%
2022/09/08	0	28.20	5	29.00	29.00	-5	5,158	-0.10%
2022/09/07	0.1	28.30	3	28.23	28.30	-3	5,120	-0.06%
2022/09/06	0	28.60	14.4	28.53	28.75	-14.4	5,145	-0.28%
2022/09/05	1	28.95	0.1	28.95	28.85	0.9	5,137	0.02%
2022/09/02	1.1	29.15	0	0.00	28.90	1.1	5,183	0.02%
2022/08/31	2	29.40	0	0.00	29.30	2	5,188	0.04%
2022/08/30	1	29.45	1	29.25	29.45	0	5,191	0.00%
2022/08/29	0	0.00	4	28.93	29.10	-4	5,185	-0.08%
2022/08/26	2	29.20	3	29.15	29.35	-1	5,200	-0.02%
2022/08/25	3	29.13	2	29.20	29.25	1	5,193	0.02%
2022/08/24	19	29.03	2	29.15	29.15	17	5,192	0.33%
2022/08/23	2	28.78	2	28.88	29.00	0	5,244	0.00%
2022/08/22	1	28.75	0	0.00	28.90	1	5,242	0.02%
2022/08/19	1	28.60	2	28.68	28.70	-1	5,253	-0.02%
2022/08/18	6	28.50	2	28.45	28.70	4	5,273	0.08%
2022/08/17	2	28.50	8	28.51	28.60	-6	5,295	-0.11%
2022/08/16	18	28.09	7	28.02	28.15	11	5,296	0.21%
2022/08/15	3	27.45	3	27.62	27.50	0	5,245	0.00%
2022/08/11	3.1	27.17	15	27.11	27.05	-12	5,265	-0.23%
2022/08/10	14.2	27.19	0	0.00	27.10	14.2	5,257	0.27%
2022/08/09	38.1	27.18	7	27.11	27.70	31.1	5,242	0.59%
2022/08/08	7.1	28.39	9	28.35	28.40	-2	5,135	-0.04%
2022/08/05	3	28.50	0	0.00	28.70	3	5,203	0.06%
2022/08/04	4	28.26	0	0.00	28.35	4	5,368	0.07%
2022/08/03	5	28.25	1	28.25	28.25	4	5,456	0.07%
2022/08/02	2	28.20	0	0.00	28.50	2	5,622	0.04%
2022/08/01	15	28.60	5	28.50	28.50	10	6,044	0.17%
2022/07/29	19	28.50	1	28.55	28.60	18	6,041	0.30%
2022/07/28	2.1	28.74	2	28.50	28.60	0.1	6,005	0.00%
2022/07/27	10	30.65	3	30.50	30.60	7	5,880	0.12%
2022/07/26	10	30.83	0	0.00	30.85	10	5,742	0.17%
2022/07/25	16	31.33	1	31.45	31.40	15	5,664	0.26%
2022/07/22	5.1	30.52	4	31.03	31.20	1.1	5,572	0.02%
2022/07/21	1	30.40	2	30.40	30.50	-1	5,383	-0.02%
2022/07/20	5	31.11	2	31.03	30.85	3	5,246	0.06%
2022/07/19	0	0.00	5	31.39	31.25	-5	5,154	-0.10%
2022/07/18	6	30.11	4	30.48	30.85	2	4,995	0.04%
2022/07/15	1	29.75	5.5	30.01	30.25	-4.5	4,885	-0.09%
2022/07/14	0	0.00	6.5	29.33	29.65	-6.5	4,833	-0.13%
2022/07/13	0.3	29.00	0	0.00	29.00	0.3	4,785	0.01%
2022/07/12	0	0.00	1	28.80	28.60	-1	4,829	-0.02%
2022/07/11	1	28.95	10	29.00	28.95	-9	4,833	-0.19%
2022/07/07	2.3	28.96	3.3	28.86	29.00	-1	4,866	-0.02%
2022/07/06	5	29.07	0	0.00	28.50	5	4,919	0.10%
2022/07/05	0	0.00	1	28.80	28.90	-1	4,986	-0.02%
2022/07/04	1	28.50	0	0.00	28.70	1	5,144	0.02%
2022/07/01	8	28.43	7	28.69	28.30	1	5,285	0.02%
2022/06/30	4	28.75	0.6	28.55	28.65	3.4	5,440	0.06%
2022/06/29	0.6	29.34	0	0.00	29.30	0.6	5,447	0.01%
2022/06/27	1	29.20	6	29.23	29.25	-5	5,735	-0.09%
2022/06/24	0.7	28.85	3	28.83	28.90	-2.4	5,759	-0.04%
2022/06/23	5	28.52	3	28.47	28.50	2	5,804	0.03%
2022/06/22	8	28.63	11	28.27	28.30	-3	5,812	-0.05%
2022/06/21	5	28.28	3	28.65	28.80	2	5,819	0.03%
2022/06/20	2.2	28.48	1.3	28.57	28.05	0.9	5,806	0.02%
2022/06/17	3.3	29.01	0	0.00	29.15	3.3	5,779	0.06%
2022/06/16	1	29.40	2	29.93	29.30	-1	5,743	-0.02%
2022/06/15	0	0.00	26	29.39	29.65	-26	5,814	-0.45%
2022/06/14	2	28.93	3	29.00	29.05	-1	5,835	-0.02%
2022/06/13	21	29.00	4	29.25	29.05	17	5,872	0.29%
2022/06/10	0	0.00	1	29.55	29.50	-1	5,914	-0.02%
2022/06/09	0	0.00	2	29.80	29.70	-2	5,967	-0.03%
2022/06/08	0	0.00	4	29.63	29.60	-4	6,021	-0.07%
2022/06/07	2.2	29.43	4	29.49	29.50	-1.8	6,187	-0.03%
2022/06/06	0.4	29.54	5.1	29.50	29.40	-4.7	6,236	-0.08%
2022/06/02	2.5	29.13	0	0.00	29.00	2.5	6,420	0.04%
2022/06/01	2	29.10	1	29.20	29.10	1	6,522	0.02%
2022/05/31	3.2	28.79	2.4	29.03	29.20	0.8	6,576	0.01%
2022/05/30	0.2	28.65	0.8	28.70	28.70	-0.6	6,543	-0.01%
2022/05/27	1	28.40	2	28.50	28.30	-1	6,548	-0.02%
2022/05/26	0	0.00	1	28.30	28.20	-1	6,569	-0.02%
2022/05/25	1.2	27.78	2.2	28.15	28.15	-1	6,603	-0.02%
2022/05/24	7	27.78	2.5	27.89	27.65	4.5	6,680	0.07%
2022/05/23	1.4	27.50	2	27.53	27.85	-0.6	6,664	-0.01%
2022/05/20	0.1	27.40	0	27.40	27.30	0.1	6,769	0.00%
2022/05/19	3.1	27.05	0	0.00	27.15	3.1	6,944	0.04%
2022/05/18	7.2	27.30	7.3	27.39	27.40	-0.1	7,019	0.00%
2022/05/17	1	27.20	0	0.00	27.10	1	6,996	0.01%
2022/05/16	4.2	27.13	3.1	27.12	27.05	1.1	6,967	0.02%
2022/05/13	12.2	26.89	0.1	27.10	27.05	12.1	6,950	0.17%
2022/05/12	24.1	27.05	23	27.15	26.75	1.1	6,896	0.02%
2022/05/11	21	27.98	13	27.95	27.85	8	6,733	0.12%
2022/05/10	20.2	28.21	30.2	28.35	28.50	-10	6,696	-0.15%
2022/05/09	73	29.44	47	30.05	28.90	26	6,552	0.40%
2022/05/06	5	31.76	4.5	32.07	32.00	0.5	6,087	0.01%
2022/05/05	6.1	32.24	8	32.10	32.15	-2	6,081	-0.03%
2022/05/04	15	31.60	5.6	31.71	31.75	9.5	6,123	0.15%
2022/05/03	7	31.55	2	31.56	31.55	5	6,102	0.08%
2022/04/29	3.6	31.67	2	31.60	31.60	1.6	6,147	0.03%
2022/04/28	8	31.32	4.1	31.42	31.40	4	6,178	0.06%
2022/04/27	8.1	31.18	0	0.00	31.15	8.1	6,177	0.13%
2022/04/26	10	31.73	4	31.80	31.70	6	6,147	0.10%
2022/04/25	18.4	31.89	6.5	31.83	31.80	11.9	6,167	0.19%
2022/04/22	1	32.55	1.9	32.64	32.70	-0.9	6,123	-0.01%
2022/04/21	5	32.62	1	32.70	32.60	4	6,147	0.07%
2022/04/20	8	32.76	5.5	32.90	32.70	2.5	6,144	0.04%
2022/04/19	1.1	32.91	3	33.10	32.90	-1.9	6,113	-0.03%
2022/04/18	12	32.78	0.6	32.85	32.70	11.4	6,143	0.18%
2022/04/15	4	33.15	3	33.60	33.50	1	6,137	0.02%
2022/04/14	1	33.30	8	33.52	33.50	-7	6,169	-0.11%
2022/04/13	2	32.90	0.1	33.10	33.05	1.9	6,263	0.03%
2022/04/12	6	33.08	6	32.99	32.90	0	6,273	0.00%
2022/04/11	18.4	33.86	23.7	33.78	33.40	-5.3	6,235	-0.09%
2022/04/08	16.5	34.30	23	34.17	34.15	-6.5	6,231	-0.10%
2022/04/07	30.6	33.50	46.8	33.15	33.05	-16.2	6,096	-0.27%
2022/04/06	33.9	33.86	33.9	33.99	34.20	0	5,967	0.00%
2022/04/01	7.2	33.23	6.2	33.21	33.25	1	5,793	0.02%
2022/03/31	2.5	33.17	1	33.45	33.25	1.5	5,785	0.03%
2022/03/30	3.5	33.00	10	32.98	32.85	-6.5	5,616	-0.12%
2022/03/29	8	32.43	3	32.60	32.40	5	5,503	0.09%
2022/03/28	5.2	32.15	1.1	32.34	32.35	4.2	5,471	0.08%
2022/03/25	8	32.29	3	32.25	32.25	5	5,431	0.09%
2022/03/24	3.9	32.21	4	32.25	32.30	-0.1	5,442	0.00%
2022/03/23	0.1	32.35	0	0.00	32.25	0.1	5,486	0.00%
2022/03/22	3	32.17	1	32.45	32.35	2	5,504	0.04%
2022/03/21	1	32.35	0	0.00	32.30	1	5,516	0.02%
2022/03/18	1.1	32.01	23	32.23	31.95	-21.9	5,513	-0.40%
2022/03/17	7	31.92	16.5	32.02	31.90	-9.5	5,493	-0.17%
2022/03/16	8.1	31.67	5.5	31.70	31.70	2.6	5,468	0.05%
2022/03/15	5.2	31.85	6	32.14	31.70	-0.8	5,479	-0.01%
2022/03/14	22	32.15	1	32.15	32.20	21	5,519	0.38%
2022/03/11	14.2	31.86	1	32.05	31.90	13.2	5,597	0.24%
2022/03/10	21.3	31.88	22.3	32.13	31.95	-1	5,648	-0.02%
2022/03/09	11	31.16	0	0.00	31.35	11	5,530	0.20%
2022/03/08	32	31.10	15	30.82	30.95	17	5,570	0.31%
2022/03/07	16	31.45	16	31.54	31.50	0	5,408	0.00%
2022/03/04	3.9	32.07	16.1	32.04	32.05	-12.2	5,447	-0.22%
2022/03/03	10.2	31.90	12.2	31.86	31.90	-2	5,460	-0.04%
2022/03/02	7	31.54	2	31.35	31.65	5	5,512	0.09%
2022/03/01	1	31.40	8	31.30	31.50	-7	5,556	-0.13%
2022/02/25	9	30.78	2	30.93	30.70	7	5,560	0.13%
2022/02/24	8	30.99	19	31.23	30.90	-11	5,619	-0.20%
2022/02/23	2.5	31.70	6	31.69	31.65	-3.5	5,610	-0.06%
2022/02/22	22	31.62	10.5	31.70	31.50	11.5	5,758	0.20%
2022/02/21	10	31.98	5	32.18	32.10	5	5,946	0.08%
2022/02/18	5	31.27	6	31.23	31.50	-1	5,901	-0.02%
2022/02/17	3	31.02	1	31.05	30.90	2	5,946	0.03%
2022/02/16	0	0.00	1	30.90	30.95	-1	6,506	-0.02%
2022/02/15	1	30.90	7	30.80	30.60	-6	6,581	-0.09%
2022/02/14	2	30.45	2	30.48	30.45	0	6,652	0.00%
2022/02/10	8	30.93	6	30.90	30.90	2	6,851	0.03%
2022/02/09	10	30.50	0	0.00	30.50	10	6,831	0.15%
2022/02/08	6	30.44	8	30.39	30.40	-2	6,855	-0.03%
2022/02/07	16.5	30.17	0.5	30.05	30.35	16	6,871	0.23%
2022/01/26	7.2	29.77	6	29.82	29.65	1.2	6,913	0.02%
2022/01/25	13	29.98	3	30.03	29.90	10	6,995	0.14%
2022/01/24	16	30.13	0	0.00	30.15	16	7,134	0.22%
2022/01/21	7	30.74	8	30.77	30.55	-1	7,102	-0.01%
2022/01/20	1.8	31.11	2	31.18	31.10	-0.2	7,112	0.00%
2022/01/19	2.2	31.01	8	30.94	30.95	-5.8	7,096	-0.08%
2022/01/18	5	31.26	0.1	31.05	31.00	4.9	7,135	0.07%
2022/01/17	3	30.92	16	30.88	31.00	-13	7,087	-0.18%
2022/01/14	34	30.43	2.7	30.57	30.50	31.3	7,055	0.44%
2022/01/13	7	30.69	1.3	30.71	30.65	5.7	7,178	0.08%
2022/01/11	1	30.80	0	0.00	30.95	1	7,381	0.01%
2022/01/10	0	0.00	5	30.92	31.00	-5	7,484	-0.07%
2022/01/07	13	30.51	7	30.65	30.50	6	7,483	0.08%
2022/01/06	1	30.85	2	30.98	30.85	-1	7,539	-0.01%
2022/01/05	2	30.63	32	30.62	30.70	-30	7,486	-0.40%
2022/01/04	12	30.55	10	30.60	30.55	2	7,673	0.03%
2022/01/03	6	30.84	16	30.79	30.75	-10	7,732	-0.13%
2021/12/30	1	30.45	5.1	30.48	30.45	-4.1	7,654	-0.05%
2021/12/29	4.1	30.20	8	30.26	30.25	-4	7,681	-0.05%
2021/12/28	2	30.30	3.1	30.25	30.25	-1.1	7,661	-0.01%
2021/12/27	1	30.30	2.5	30.28	30.25	-1.5	7,666	-0.02%
2021/12/24	3	30.05	2	30.13	30.05	1	7,684	0.01%
2021/12/23	1.2	30.06	3.5	30.05	30.05	-2.4	7,734	-0.03%
2021/12/22	12	30.04	0.5	30.05	29.95	11.5	7,769	0.15%
2021/12/21	3	29.75	5	29.95	29.95	-2	7,787	-0.03%
2021/12/20	1	29.60	1	29.70	29.60	0	7,821	0.00%
2021/12/17	10	29.77	0	0.00	29.60	10	7,787	0.13%
2021/12/15	2	29.75	4	29.76	29.75	-2	7,809	-0.03%
2021/12/14	7	29.84	13.5	29.79	29.75	-6.5	7,823	-0.08%
2021/12/13	1	30.15	10.5	30.20	30.10	-9.5	7,769	-0.12%
2021/12/10	6	30.32	5	30.35	30.25	1	7,868	0.01%
2021/12/09	6	30.34	2	30.43	30.35	4	7,853	0.05%
2021/12/08	3	30.22	14	30.11	30.20	-11	7,818	-0.14%
2021/12/07	7	30.02	2	30.15	30.00	5	7,835	0.06%
2021/12/06	27	30.32	19	30.42	30.25	8	7,739	0.10%
2021/12/03	6	29.79	0	0.00	29.95	6	7,715	0.08%
2021/12/02	7	29.41	2	29.45	29.25	5	7,714	0.06%
2021/12/01	2	29.50	1	29.59	29.60	1	7,710	0.01%
2021/11/30	7	29.61	3	29.65	29.50	4	7,696	0.05%
2021/11/29	12	29.63	3.8	29.69	29.65	8.2	7,594	0.11%
2021/11/26	15	29.84	1	29.85	29.65	14	7,539	0.19%
2021/11/25	7	30.06	6	30.04	30.00	1	7,504	0.01%
2021/11/24	2	30.20	1	30.00	30.10	1	7,514	0.01%
2021/11/23	5.1	30.14	2	30.13	29.90	3.1	7,562	0.04%
2021/11/22	17	30.31	1	30.20	30.15	16	7,486	0.21%
2021/11/19	20	30.13	1	30.40	30.10	19	7,413	0.26%
2021/11/18	34.2	30.86	3	30.65	30.50	31.2	7,288	0.43%
2021/11/17	7.1	31.68	20	31.83	31.70	-12.9	7,033	-0.18%
2021/11/16	12.3	31.26	22.3	31.10	31.15	-10	6,964	-0.14%
2021/11/15	30.4	31.08	34.9	31.24	31.20	-4.5	6,874	-0.07%
2021/11/12	7	33.43	10	33.57	33.55	-3	6,410	-0.05%
2021/11/11	19	33.34	3	33.20	33.25	16	6,493	0.25%
2021/11/10	2	33.20	3	33.00	33.05	-1	6,621	-0.02%
2021/11/09	1	32.25	2.8	32.23	32.25	-1.8	6,867	-0.03%
2021/11/08	1	32.40	2.1	32.50	32.25	-1.1	7,240	-0.02%
2021/11/05	0	0.00	2	31.80	32.10	-2	7,237	-0.03%
2021/11/04	1.2	32.10	12	32.18	32.10	-10.8	7,218	-0.15%
2021/11/03	1	31.90	4	31.85	32.00	-3	7,202	-0.04%
2021/11/02	1.5	31.97	3	31.87	31.60	-1.5	7,169	-0.02%
2021/11/01	0	0.00	5	31.45	31.60	-5	7,064	-0.07%
2021/10/29	1	30.90	0	0.00	31.00	1	6,989	0.01%
2021/10/28	3	31.10	12	31.18	31.00	-9	6,978	-0.13%
2021/10/27	1	30.95	0.5	30.87	30.90	0.5	6,956	0.01%
2021/10/26	1	30.90	5.5	30.97	30.85	-4.5	6,981	-0.06%
2021/10/22	0.2	30.55	0	0.00	30.40	0.2	7,048	0.00%
2021/10/21	4	30.44	3	30.85	30.45	1	7,083	0.01%
2021/10/20	2.1	30.84	1	30.90	30.85	1.1	6,955	0.02%
2021/10/19	0.2	30.35	1	30.40	30.15	-0.8	6,885	-0.01%
2021/10/18	2.5	30.29	7	30.77	30.00	-4.5	6,848	-0.07%
2021/10/15	0	0.00	16	30.31	30.30	-16	6,962	-0.23%
2021/10/14	9	30.03	13	30.87	29.90	-4	7,036	-0.06%
2021/10/13	4	30.16	4	30.24	30.40	0	7,032	0.00%
2021/10/12	6	30.32	14.7	30.34	29.90	-8.7	7,006	-0.12%
2021/10/08	2	29.38	8.3	29.46	29.65	-6.3	6,844	-0.09%
2021/10/07	8.3	29.00	1	29.15	29.00	7.3	6,811	0.11%
2021/10/06	3	28.73	2	28.80	28.75	1	6,902	0.01%
2021/10/05	0.2	27.90	1.7	28.12	28.20	-1.6	7,103	-0.02%
2021/10/04	2.1	27.83	0	0.00	27.85	2.1	7,330	0.03%
2021/10/01	4	28.31	7	28.26	28.35	-3	7,387	-0.04%
2021/09/30	0.4	28.85	1.5	28.78	28.65	-1.1	7,487	-0.01%
2021/09/29	6	28.68	1	28.65	28.75	5	7,755	0.06%
2021/09/27	0.7	29.11	3	29.12	29.05	-2.3	7,826	-0.03%
2021/09/24	0.1	28.80	0	0.00	28.70	0.1	7,923	0.00%
2021/09/22	2	28.38	2	28.80	28.70	0	8,067	0.00%
2021/09/17	4	28.54	6.4	28.54	28.75	-2.4	7,988	-0.03%
2021/09/16	5	28.80	0	0.00	28.75	5	8,021	0.06%
2021/09/15	7	28.66	6	29.03	29.25	1	8,042	0.01%
2021/09/14	3	28.55	0	0.00	28.40	3	7,913	0.04%
2021/09/13	1	28.50	3	28.63	28.50	-2	7,927	-0.03%
2021/09/10	7	28.64	2	28.85	28.80	5	7,954	0.06%
2021/09/09	6	27.75	2	27.88	27.80	4	7,923	0.05%
2021/09/08	6	28.03	9	28.02	27.80	-3	7,947	-0.04%
2021/09/07	3	28.38	3	28.46	28.40	0	7,956	0.00%
2021/09/06	15	28.81	12	28.90	28.70	3	7,949	0.04%
2021/09/03	4	29.41	1	29.35	29.35	3	7,868	0.04%
2021/09/02	9	29.43	2.1	29.38	29.35	6.9	7,897	0.09%
2021/09/01	3.1	29.65	2	29.55	29.75	1.1	7,887	0.01%
2021/08/31	1	29.40	3	29.45	29.75	-2	7,891	-0.03%
2021/08/30	16	29.84	8	29.93	29.80	8	8,070	0.10%
2021/08/27	9	29.36	4	29.86	29.85	5	8,065	0.06%
2021/08/26	2	29.30	1	29.35	29.35	1	8,071	0.01%
2021/08/25	1	29.05	32	29.18	29.20	-31	8,142	-0.38%
2021/08/24	1	29.30	1	29.10	29.05	0	8,198	0.00%
2021/08/23	1	29.25	13.5	29.38	29.30	-12.5	8,299	-0.15%
2021/08/20	3.1	28.63	23.7	28.99	28.80	-20.6	8,314	-0.25%
2021/08/19	9	28.72	49.9	28.67	28.60	-40.9	8,321	-0.49%
2021/08/18	20	28.80	30	28.55	29.25	-10	8,350	-0.12%
2021/08/17	11	29.24	3.1	29.00	28.85	7.9	8,385	0.09%
2021/08/16	57.1	29.80	22	29.76	29.60	35.1	8,321	0.42%
2021/08/13	98	31.08	20	30.83	30.75	78	8,186	0.95%
2021/08/12	57	30.52	86.3	30.99	31.15	-29.3	7,875	-0.37%
2021/08/11	1	29.40	50	29.47	29.40	-49	7,649	-0.64%
2021/08/10	3	29.83	30	29.93	29.80	-27	7,798	-0.35%
2021/08/09	3	29.97	6	29.96	29.95	-3	8,100	-0.04%
2021/08/06	0	0.00	3	30.22	30.25	-3	8,315	-0.04%
2021/08/05	6	30.15	17	30.22	30.15	-11	8,602	-0.13%
2021/08/02	2	29.65	3	29.65	29.90	-1	9,419	-0.01%
2021/07/30	1	29.50	1	29.50	29.50	0	9,546	0.00%
2021/07/29	5	29.58	0.4	29.55	29.75	4.7	9,713	0.05%
2021/07/28	13	29.06	8.7	29.26	29.30	4.4	9,813	0.04%
2021/07/27	5	29.82	2	29.84	29.75	3	10,083	0.03%
2021/07/26	29	29.77	4.5	29.82	29.75	24.5	10,347	0.24%
2021/07/23	4	29.39	10.2	29.38	29.30	-6.2	10,519	-0.06%
2021/07/22	14	29.43	40.9	29.33	29.25	-26.9	10,649	-0.25%
2021/07/21	129	30.54	35.5	30.32	30.35	93.5	10,715	0.87%	大買/
2021/07/20	20	31.19	7.8	31.08	31.00	12.2	10,631	0.11%
2021/07/19	7	31.55	14.7	31.42	31.50	-7.7	10,664	-0.07%
2021/07/16	13	31.97	53	32.11	31.95	-40	11,097	-0.36%
2021/07/15	12.5	31.95	0.8	31.94	32.10	11.7	11,510	0.10%
2021/07/14	4.3	32.13	0	0.00	31.90	4.3	11,850	0.04%
2021/07/13	7	32.38	40	32.27	32.15	-33	12,121	-0.27%
2021/07/12	29	32.15	3	32.28	32.05	26	12,257	0.21%
2021/07/09	29	32.16	14	32.40	32.45	15	12,282	0.12%
2021/07/08	40	31.81	7.5	31.78	31.65	32.5	12,636	0.26%
2021/07/07	9	31.41	12.5	31.60	31.30	-3.5	12,999	-0.03%
2021/07/06	43	32.08	3	32.08	31.95	40	13,254	0.30%
2021/07/05	26	31.22	15	31.14	31.15	11	13,198	0.08%
2021/07/02	10	30.70	2	30.60	30.60	8	13,335	0.06%
2021/07/01	23	30.97	0	0.00	30.55	23	13,533	0.17%
2021/06/30	1	30.65	0	0.00	30.80	1	13,636	0.01%
2021/06/29	35.4	30.67	42.1	30.68	30.60	-6.7	13,985	-0.05%
2021/06/28	6.6	30.52	3.1	30.45	30.60	3.5	14,395	0.02%
2021/06/25	12	30.70	1	30.55	30.50	11	14,954	0.07%
2021/06/24	6	30.65	8.3	30.61	30.75	-2.3	15,883	-0.01%
2021/06/23	51	30.35	11	30.28	30.25	40	16,208	0.25%
2021/06/22	6.3	30.05	1	30.05	29.90	5.3	16,617	0.03%
2021/06/21	0.7	29.96	5	29.75	29.75	-4.3	16,771	-0.03%
2021/06/18	0	0.00	3	30.40	30.10	-3	17,023	-0.02%
2021/06/17	6	29.93	3.1	30.08	30.10	2.9	17,183	0.02%
2021/06/16	6.1	29.76	4	29.83	29.55	2.1	17,257	0.01%
2021/06/15	1	30.10	0	0.00	30.30	1	17,309	0.01%
2021/06/11	4	30.15	3	30.15	30.05	1	17,378	0.01%
2021/06/10	0	0.00	10	30.06	30.10	-10	17,515	-0.06%
2021/06/09	1	30.20	0	0.00	29.90	1	17,581	0.01%
2021/06/08	4	30.05	0.4	30.10	30.20	3.6	17,668	0.02%
2021/06/07	12	29.97	7.1	29.98	29.95	4.9	17,826	0.03%
2021/06/04	13.5	30.93	6	30.96	31.00	7.5	17,771	0.04%
2021/06/03	4	30.79	3	30.63	31.00	1	17,894	0.01%
2021/06/02	5	30.49	0	0.00	30.50	5	18,106	0.03%
2021/06/01	1	30.75	2.1	30.98	31.05	-1.1	18,227	-0.01%
2021/05/31	1.1	30.55	3	30.78	30.70	-1.9	18,334	-0.01%
2021/05/28	0	0.00	2	30.15	30.15	-2	18,468	-0.01%
2021/05/27	2	29.90	0	0.00	29.75	2	19,507	0.01%
2021/05/26	4	30.05	3	30.15	30.15	1	19,901	0.01%
2021/05/25	2	30.05	8.1	29.92	30.00	-6.1	20,179	-0.03%
2021/05/24	2	28.53	5	28.81	29.25	-3	20,225	-0.01%
2021/05/21	2.3	28.98	6.7	28.84	28.90	-4.4	20,231	-0.02%
2021/05/20	5.2	28.54	0.7	28.80	28.55	4.5	20,304	0.02%
2021/05/19	10	29.00	4	29.08	29.10	6	20,264	0.03%
2021/05/18	20	28.76	7	28.56	29.00	13	20,194	0.06%
2021/05/17	27	26.61	14	27.02	26.40	13	20,191	0.06%
2021/05/14	7	29.37	6.8	29.46	29.00	0.2	20,192	0.00%
2021/05/13	6	29.43	2.3	29.53	29.45	3.7	20,296	0.02%
2021/05/12	23.1	31.10	25	29.92	29.75	-1.9	20,617	-0.01%
2021/05/11	10.4	32.19	25.4	32.41	31.60	-15	20,316	-0.07%
2021/05/10	1	34.10	31	34.35	34.25	-30	20,280	-0.15%
2021/05/07	3.2	33.92	2.7	34.25	34.65	0.5	20,649	0.00%
2021/05/06	24.1	33.14	23.7	33.27	32.95	0.3	20,804	0.00%
2021/05/05	6	32.95	2	33.30	32.80	4	21,078	0.02%
2021/05/04	45	33.30	24.4	33.21	32.95	20.6	21,597	0.10%
2021/05/03	34	34.98	46.3	35.26	34.45	-12.3	21,508	-0.06%
2021/04/29	8.1	36.70	11	36.76	36.40	-2.9	21,402	-0.01%
2021/04/28	10.2	36.12	14.5	36.14	36.10	-4.3	21,304	-0.02%
2021/04/27	23.2	36.00	15	36.01	35.85	8.2	21,562	0.04%
2021/04/26	1.6	35.93	4	35.96	36.20	-2.4	21,556	-0.01%
2021/04/23	19.4	35.98	8.2	36.08	35.95	11.2	21,587	0.05%
2021/04/22	55.1	38.16	78.8	36.82	35.95	-23.7	21,581	-0.11%
2021/04/21	8.1	37.84	41.2	38.02	38.05	-33.1	21,139	-0.16%
2021/04/20	41.7	36.15	10.7	36.49	36.85	31.1	20,848	0.15%
2021/04/19	5.1	35.25	34	35.63	35.55	-28.9	20,669	-0.14%
2021/04/16	34.5	33.98	16	34.07	34.40	18.5	20,450	0.09%
2021/04/15	13.2	33.68	16	33.70	33.55	-2.9	20,507	-0.01%
2021/04/14	42.7	33.48	87	32.91	33.25	-44.3	20,490	-0.22%
2021/04/13	19.2	35.15	44	35.53	34.85	-24.8	20,289	-0.12%
2021/04/12	1.2	35.41	9	35.09	35.55	-7.8	20,074	-0.04%
2021/04/09	5.1	34.49	5	34.73	34.20	0.1	20,143	0.00%
2021/04/08	7	34.45	5.1	34.26	34.40	1.9	20,148	0.01%
2021/04/07	5	33.50	13.5	34.13	34.40	-8.5	20,061	-0.04%
2021/04/06	12.1	33.50	31	33.55	33.50	-18.9	20,166	-0.09%
2021/04/01	19.2	33.49	33	33.96	33.45	-13.9	20,616	-0.07%
2021/03/31	58	34.15	21.3	34.11	34.25	36.8	20,691	0.18%
2021/03/30	24	33.05	60.6	33.04	33.70	-36.6	20,291	-0.18%
2021/03/29	9.1	32.43	46.7	32.46	32.85	-37.6	19,854	-0.19%
2021/03/26	11	31.02	9.2	30.95	30.75	1.8	19,058	0.01%
2021/03/25	3	30.90	14	31.04	31.10	-11	19,119	-0.06%
2021/03/24	3	30.22	21	30.29	30.25	-18	20,082	-0.09%
2021/03/23	8	30.75	12.1	30.55	30.80	-4.1	20,283	-0.02%
2021/03/22	5.1	30.32	13.6	30.28	30.60	-8.5	20,104	-0.04%
2021/03/19	3.1	29.39	2.6	29.40	29.65	0.5	20,035	0.00%
2021/03/18	1	29.50	42.6	29.66	29.70	-41.6	20,072	-0.21%
2021/03/17	3	29.05	3	29.20	29.15	0	20,141	0.00%
2021/03/16	13.1	29.09	24.9	29.25	29.25	-11.8	20,266	-0.06%
2021/03/15	23	29.28	0.2	29.30	29.30	22.8	20,348	0.11%
2021/03/12	10	29.70	20	29.78	29.60	-10	20,569	-0.05%
2021/03/11	34	29.71	29.1	29.92	29.70	4.9	21,248	0.02%
2021/03/10	30	29.13	33.9	29.45	29.65	-3.9	22,156	-0.02%
2021/03/09	12	28.82	2.1	28.97	29.10	10	22,273	0.04%
2021/03/08	16.2	28.97	3.6	28.96	28.70	12.6	22,364	0.06%
2021/03/05	22.9	29.60	5	29.45	29.45	17.9	22,239	0.08%
2021/03/04	13.1	29.90	19.5	30.10	29.85	-6.4	22,448	-0.03%
2021/03/03	10	29.63	5	29.90	30.20	5	22,374	0.02%
2021/03/02	48.1	31.20	43.3	31.73	29.60	4.8	22,208	0.02%
2021/02/26	31	30.35	34.1	30.26	30.55	-3.1	21,313	-0.01%
2021/02/25	4	29.84	44.3	30.01	30.20	-40.3	21,061	-0.19%
2021/02/24	5	29.60	28.5	29.49	29.25	-23.5	20,892	-0.11%
2021/02/23	7	29.34	6.6	29.15	29.25	0.4	20,855	0.00%
2021/02/22	10	29.09	14.2	29.16	29.30	-4.2	21,031	-0.02%
2021/02/19	8.1	28.37	25	28.33	28.45	-16.9	21,000	-0.08%
2021/02/18	7.2	28.32	0	0.00	28.35	7.2	21,202	0.03%
2021/02/17	33.5	28.14	17	28.36	28.20	16.5	21,471	0.08%
2021/02/05	34.4	28.55	19	28.64	28.35	15.4	21,551	0.07%
2021/02/04	19	29.40	5.3	29.34	29.35	13.7	21,889	0.06%
2021/02/03	46	29.48	68.7	29.69	29.70	-22.7	21,666	-0.10%
2021/02/02	6	28.53	35.1	28.50	28.45	-29.1	21,157	-0.14%
2021/02/01	22.1	28.38	12	27.81	28.25	10.1	20,955	0.05%
2021/01/29	27	29.37	27	29.79	28.65	0	20,698	0.00%
2021/01/28	0	0.00	13	29.27	29.20	-13	20,230	-0.06%
2021/01/27	37	29.40	58	29.49	29.30	-21	19,928	-0.11%
2021/01/26	166.1	28.91	164.3	28.97	29.00	1.8	19,458	0.01%	大買/大賣/
2021/01/25	9	27.86	16	27.19	27.95	-7	18,812	-0.04%
2021/01/22	12	27.22	15	26.31	27.30	-3	18,572	-0.02%
2021/01/21	6	26.58	5	26.58	26.55	1	18,374	0.01%
2021/01/20	24.3	26.21	39.7	26.37	26.05	-15.4	18,264	-0.08%
2021/01/19	10	27.75	12.5	27.75	27.25	-2.5	17,872	-0.01%
2021/01/18	9.1	27.04	1.3	27.28	27.65	7.9	17,741	0.04%
2021/01/15	3	27.65	3	27.62	27.70	0	17,549	0.00%
2021/01/14	10	28.10	9	28.16	28.25	1	17,397	0.01%
2021/01/13	10	27.96	51	28.12	27.95	-41	17,307	-0.24%
2021/01/12	24.2	27.94	63	27.83	27.70	-38.8	17,157	-0.23%
2021/01/11	16.6	28.25	18.3	28.51	28.60	-1.7	16,925	-0.01%
2021/01/08	14.3	28.15	13	27.97	28.00	1.3	16,791	0.01%
2021/01/07	15.3	29.23	17.8	28.83	28.75	-2.5	16,496	-0.02%
2021/01/06	5	29.36	9	29.12	28.85	-4	16,243	-0.02%
2021/01/05	14.2	29.34	42	29.24	29.20	-27.8	15,862	-0.18%
2021/01/04	24.1	29.50	7.6	29.63	29.30	16.5	15,667	0.11%
2020/12/31	18.5	28.69	31.2	28.93	28.95	-12.7	15,254	-0.08%
2020/12/30	19.2	28.44	6	28.55	28.50	13.2	14,998	0.09%
2020/12/29	46.1	29.05	66	28.51	28.50	-19.9	14,895	-0.13%
2020/12/28	47.6	28.66	77.2	28.98	29.05	-29.6	14,549	-0.20%
2020/12/25	64	27.50	103.1	27.62	27.85	-39.1	13,866	-0.28%	大賣/
2020/12/24	21	26.76	33.7	26.61	26.55	-12.7	13,378	-0.09%
2020/12/23	57.8	26.55	44	26.59	26.50	13.8	13,382	0.10%
2020/12/22	408.6	27.04	399	26.82	26.35	9.6	13,307	0.07%	大買/大賣/
2020/12/21	71.1	26.65	61.5	26.93	26.90	9.6	13,149	0.07%
2020/12/18	90	28.12	146.5	28.06	27.25	-56.5	12,771	-0.44%	大賣/
2020/12/17	26.5	26.67	75	27.17	27.45	-48.5	11,400	-0.43%
2020/12/16	49	26.85	73	26.62	26.60	-24	11,046	-0.22%
2020/12/15	55	26.57	33	26.47	26.35	22	10,945	0.20%
2020/12/14	7	26.43	25	26.53	26.45	-18	10,820	-0.17%
2020/12/11	1	26.00	38	25.88	26.00	-37	10,828	-0.34%
2020/12/10	32	26.23	85	26.22	26.05	-53	10,675	-0.50%
2020/12/09	19.1	26.25	16	26.44	26.65	3.1	10,476	0.03%
2020/12/08	55	26.03	156	25.68	26.05	-101	10,338	-0.98%	大賣/
2020/12/07	214	26.31	44.9	26.42	25.95	169.1	10,089	1.68%	大買/鉅額交易
2020/12/04	123	26.55	62.3	26.28	26.75	60.7	9,398	0.65%	大買/
2020/12/03	23	24.47	16.7	24.45	24.85	6.3	8,515	0.07%
2020/12/02	21	24.01	7.1	24.10	24.30	13.9	8,753	0.16%
2020/12/01	3	23.58	2	23.35	23.85	1	9,240	0.01%
2020/11/30	31	23.52	32	23.71	23.50	-1	9,303	-0.01%
2020/11/27	8	22.94	2.2	22.90	22.95	5.8	8,903	0.07%
2020/11/26	35.2	22.79	1	22.60	22.80	34.2	8,808	0.39%
2020/11/25	26	22.95	39	22.83	22.75	-13	8,779	-0.15%
2020/11/24	19	22.51	10	22.68	22.65	9	8,602	0.10%
2020/11/23	31	22.35	25	22.46	22.60	6	8,485	0.07%
2020/11/20	24	21.89	4.1	21.94	21.90	19.9	8,305	0.24%
2020/11/19	3	21.83	41.3	22.02	21.50	-38.3	8,265	-0.46%
2020/11/18	59	21.77	7	21.59	21.70	52	8,107	0.64%
2020/11/17	19.4	21.46	28	21.42	21.50	-8.6	8,033	-0.11%
2020/11/16	4	21.11	32.2	21.11	21.35	-28.2	7,940	-0.36%
2020/11/13	4	20.26	4	20.46	20.70	0	7,761	0.00%
2020/11/12	244	20.40	393	20.65	20.50	-149	7,722	-1.93%	大買/大賣/鉅額交易
2020/11/11	3	19.57	1	19.50	19.80	2	7,174	0.03%
2020/11/10	0	0.00	1	19.40	19.35	-1	7,118	-0.01%
2020/11/09	1	19.20	0	0.00	19.25	1	7,011	0.01%
2020/11/05	6	19.28	2	19.25	19.15	4	7,029	0.06%
2020/11/04	1	19.05	1	19.25	19.15	0	7,170	0.00%
2020/11/03	1	19.15	0	0.00	19.05	1	7,165	0.01%
2020/10/30	0	0.00	2	18.95	18.70	-2	7,252	-0.03%
2020/10/29	11	19.00	5	19.10	19.05	6	7,266	0.08%
2020/10/28	2	19.30	20	19.20	19.20	-18	7,306	-0.25%
2020/10/27	1	19.25	0	0.00	19.40	1	7,327	0.01%
2020/10/23	0	0.00	1	19.25	19.30	-1	7,301	-0.01%
2020/10/22	0	0.00	1	19.05	19.25	-1	7,311	-0.01%
2020/10/21	10	19.10	18	19.09	19.10	-8	7,377	-0.11%
2020/10/20	4	19.00	0	0.00	19.05	4	7,427	0.05%
2020/10/19	0	0.00	3	18.95	19.00	-3	7,483	-0.04%
2020/10/16	0	0.00	4	18.90	18.85	-4	7,583	-0.05%
2020/10/15	0	0.00	3.1	19.05	19.00	-3.1	7,653	-0.04%
2020/10/13	2	18.85	0	0.00	18.85	2	7,650	0.03%
2020/10/12	0	0.00	7.6	19.02	19.00	-7.6	7,639	-0.10%
2020/10/08	2	19.25	4	19.18	19.20	-2	7,606	-0.03%
2020/10/06	15	18.80	1	18.70	18.75	14	7,555	0.19%
2020/09/28	1	18.45	4	18.45	18.45	-3	7,706	-0.04%
2020/09/25	11	18.13	0	0.00	18.10	11	7,742	0.14%
2020/09/24	6	18.49	0	0.00	18.35	6	7,678	0.08%
2020/09/23	2	19.05	0.8	18.90	18.90	1.2	7,626	0.02%
2020/09/22	14	19.20	10	19.25	19.25	4	7,574	0.05%
2020/09/21	11	19.55	1	19.60	19.55	10	7,563	0.13%
2020/09/18	1	19.70	1	19.70	19.60	0	7,548	0.00%
2020/09/16	0	0.00	16	19.83	20.00	-16	7,555	-0.21%
2020/09/15	1	19.45	51	19.40	19.40	-50	7,400	-0.68%
2020/09/14	0	0.00	1	19.60	19.55	-1	7,369	-0.01%
2020/09/11	5	19.44	3	19.55	19.30	2	7,345	0.03%
2020/09/10	11	19.61	1	19.75	19.50	10	7,280	0.14%
2020/09/09	50	19.60	3	19.45	19.80	47	7,207	0.65%
2020/09/08	3	19.88	49	19.95	19.90	-46	7,137	-0.64%
2020/09/07	30	20.45	9	20.67	20.20	21	6,994	0.30%
2020/09/04	97	19.74	170	19.98	20.00	-73	6,565	-1.11%	大賣/
2020/09/03	6	19.06	2	18.98	19.30	4	5,979	0.07%
2020/09/02	0	0.00	2	18.68	18.60	-2	5,798	-0.03%
2020/09/01	1	18.60	33	18.60	18.65	-32	5,857	-0.55%
2020/08/31	0	0.00	3	18.75	18.60	-3	5,893	-0.05%
2020/08/28	6	18.73	4	18.70	18.70	2	5,904	0.03%
2020/08/27	1	18.75	2	18.95	18.70	-1	6,005	-0.02%
2020/08/25	1	19.45	32	19.36	18.95	-31	5,909	-0.52%
2020/08/24	11	19.06	5	19.28	19.15	6	5,801	0.10%
2020/08/21	7	18.67	8	18.60	18.75	-1	5,710	-0.02%
2020/08/20	26	18.42	1	19.25	18.20	25	5,652	0.44%
2020/08/19	12	19.17	7	19.14	19.30	5	5,462	0.09%
2020/08/18	43	18.92	14	18.80	18.75	29	5,268	0.55%
2020/08/17	21	18.75	23	18.62	18.70	-2	5,065	-0.04%
2020/08/14	2	18.25	11	18.32	18.15	-9	4,977	-0.18%
2020/08/12	1	17.85	0	0.00	18.00	1	5,027	0.02%
2020/08/11	11	18.06	1	18.20	18.05	10	5,041	0.20%
2020/08/10	14	18.17	8	18.23	18.25	6	5,027	0.12%
2020/08/07	1	17.50	0	0.00	17.60	1	4,942	0.02%
2020/08/06	17	17.86	1	17.85	17.80	16	4,965	0.32%
2020/08/05	1	17.60	5	17.59	17.65	-4	4,973	-0.08%
2020/08/04	4	17.30	0	0.00	17.40	4	4,988	0.08%
2020/08/03	0	0.00	3	16.70	16.95	-3	5,173	-0.06%
2020/07/31	41	16.75	0	0.00	16.75	41	5,220	0.79%
2020/07/30	0	0.00	6	16.78	16.90	-6	5,293	-0.11%
2020/07/29	3	16.77	6	16.75	16.75	-3	5,491	-0.05%
2020/07/28	1	16.50	2	16.80	16.50	-1	5,586	-0.02%
2020/07/27	7	16.92	2	16.80	16.75	5	5,688	0.09%
2020/07/24	6	17.34	0	0.00	17.25	6	5,665	0.11%
2020/07/23	1	17.75	0	0.00	17.75	1	5,690	0.02%
2020/07/22	0	0.00	8.2	18.50	18.55	-8.2	5,680	-0.14%
2020/07/21	2	18.45	6	18.42	18.35	-4	5,608	-0.07%
2020/07/20	0	0.00	1	18.45	18.45	-1	5,598	-0.02%
2020/07/17	4	18.43	2	18.35	18.30	2	5,601	0.04%
2020/07/14	0	0.00	1	18.40	18.30	-1	5,791	-0.02%
2020/07/13	5	18.51	5	18.35	18.50	0	5,858	0.00%
2020/07/10	6	18.22	12	18.52	18.25	-6	5,942	-0.10%
2020/07/09	4	18.84	8	18.85	18.60	-4	5,945	-0.07%
2020/07/08	13	18.72	0	0.00	18.75	13	5,935	0.22%
2020/07/07	20	18.71	30	18.55	18.60	-10	5,920	-0.17%
2020/07/06	7	18.50	3	18.48	18.55	4	5,935	0.07%
2020/07/03	14	17.98	1	18.00	18.00	13	5,996	0.22%
2020/07/02	1	17.95	6	17.95	17.95	-5	6,069	-0.08%
2020/07/01	0	0.00	2.1	17.75	17.80	-2.1	6,100	-0.03%
2020/06/30	1	17.65	1	17.65	17.65	0	6,247	0.00%
2020/06/29	5	17.60	0	0.00	17.65	5	6,280	0.08%
2020/06/24	10	17.87	0	0.00	17.90	10	6,292	0.16%
2020/06/23	0	0.00	7	17.51	17.65	-7	6,292	-0.11%
2020/06/22	0	0.00	1	17.60	17.60	-1	6,337	-0.02%
2020/06/17	1	17.45	0	0.00	17.45	1	6,375	0.02%
2020/06/16	3	17.40	3.2	17.49	17.50	-0.2	6,477	0.00%
2020/06/12	1	17.10	11	17.06	17.35	-10	6,710	-0.15%
2020/06/11	27	17.61	4	17.85	17.40	23	6,715	0.34%
2020/06/10	34	18.32	5	18.14	18.05	29	6,679	0.43%
2020/06/09	7	17.67	11	17.68	17.70	-4	6,669	-0.06%
2020/06/08	6	17.58	21.6	17.58	17.75	-15.6	6,723	-0.23%
2020/06/05	6	17.45	1	17.40	17.35	5	6,654	0.08%
2020/06/04	16	17.34	5	17.28	17.30	11	6,701	0.16%
2020/06/03	6	17.07	2	17.20	17.20	4	6,726	0.06%
2020/06/01	1	16.70	20	16.65	16.70	-19	6,593	-0.29%
2020/05/28	13	16.69	0	0.00	16.65	13	6,605	0.20%
2020/05/27	10	16.60	1	16.60	16.55	9	6,642	0.14%
2020/05/26	15	16.66	22	16.60	16.60	-7	6,729	-0.10%
2020/05/25	20	16.43	30	16.65	16.65	-10	6,765	-0.15%
2020/05/22	62	16.58	0	0.00	16.50	62	6,793	0.91%
2020/05/21	60	16.85	9	16.90	16.85	51	6,809	0.75%
2020/05/20	11	16.70	4	16.64	16.80	7	6,766	0.10%
2020/05/19	1	16.40	0	0.00	16.45	1	6,704	0.01%
2020/05/18	2	16.18	10	16.10	16.10	-8	6,684	-0.12%
2020/05/14	12	16.28	1	16.50	16.20	11	6,621	0.17%
2020/05/13	2	16.53	0	0.00	16.70	2	6,553	0.03%
2020/05/12	3	16.60	2	16.63	16.70	1	6,518	0.02%
2020/05/11	10	16.71	0	0.00	16.65	10	6,488	0.15%
2020/05/08	35	16.65	11	16.60	16.60	24	6,413	0.37%
2020/05/07	9	17.13	4.1	17.05	17.05	4.9	6,207	0.08%
2020/05/06	1	16.90	1	17.00	16.80	0	6,148	0.00%
2020/05/05	10	16.90	2	16.90	17.15	8	6,083	0.13%
2020/05/04	3	16.65	1	16.60	16.65	2	5,930	0.03%
2020/04/30	5	17.01	31	16.94	16.95	-26	5,868	-0.44%
2020/04/29	5	16.55	5	16.65	16.65	0	5,794	0.00%
2020/04/28	4	16.46	7	16.36	16.50	-3	5,825	-0.05%
2020/04/27	0	0.00	2	16.25	16.30	-2	5,954	-0.03%
2020/04/24	0	0.00	5	16.00	15.85	-5	5,913	-0.08%
2020/04/23	4	15.98	1	16.00	16.05	3	5,906	0.05%
2020/04/22	1	15.50	0	0.00	15.65	1	5,840	0.02%
2020/04/21	12	16.06	63	15.91	15.70	-51	5,827	-0.88%
2020/04/20	0.2	16.20	0	0.00	16.30	0.2	5,794	0.00%
2020/04/17	5	16.75	2	16.60	16.35	3	5,771	0.05%
2020/04/15	52	16.89	10	16.80	16.75	42	5,658	0.74%
2020/04/14	12	16.44	0	16.40	16.50	12	5,599	0.21%
2020/04/09	0	0.00	12	16.04	16.10	-12	5,586	-0.21%
2020/04/08	42	15.80	10	16.15	16.10	32	5,506	0.58%
2020/04/07	9	15.43	4	15.45	15.45	5	5,353	0.09%
2020/04/06	1	15.40	0	0.00	15.40	1	5,288	0.02%
2020/04/01	7	15.54	3	15.45	15.45	4	5,270	0.08%
2020/03/31	0	0.00	1	15.25	14.80	-1	5,177	-0.02%
2020/03/30	6	14.98	0	0.00	15.10	6	5,263	0.11%
2020/03/27	0	0.00	1	15.25	15.10	-1	5,654	-0.02%
2020/03/26	1	14.75	2	15.05	14.85	-1	5,954	-0.02%
2020/03/25	1	15.10	2	15.00	14.90	-1	6,268	-0.02%
2020/03/24	6	14.37	0	0.00	14.35	6	6,298	0.10%
2020/03/20	1	14.35	1	14.35	14.25	0	6,392	0.00%
2020/03/19	3	13.53	0	0.00	13.50	3	6,331	0.05%
2020/03/18	8	15.38	0	0.00	14.95	8	6,188	0.13%
2020/03/17	5	15.38	1	15.50	15.30	4	6,267	0.06%
2020/03/16	2	16.00	1	16.20	15.85	1	6,256	0.02%
2020/03/13	6	15.78	5	15.70	16.00	1	6,253	0.02%
2020/03/12	3	17.30	1	17.55	17.10	2	6,174	0.03%
2020/03/11	2	18.30	0	0.00	18.05	2	6,082	0.03%
2020/03/10	0	0.00	1	18.00	18.15	-1	6,105	-0.02%
2020/03/09	8	18.19	0	0.00	18.15	8	6,020	0.13%
2020/03/05	1	19.05	0	0.00	19.00	1	5,997	0.02%
2020/03/03	20	18.91	0	0.00	18.85	20	6,021	0.33%
2020/03/02	1	18.55	1	18.20	18.40	0	6,040	0.00%
2020/02/27	6	18.91	3	18.88	18.75	3	6,019	0.05%
2020/02/25	7	19.30	2	19.35	19.35	5	5,904	0.08%
2020/02/24	3	19.65	0	0.00	19.55	3	5,909	0.05%
2020/02/19	11	19.90	0	0.00	19.85	11	5,881	0.19%
2020/02/14	2	20.15	2	20.15	20.05	0	5,973	0.00%
2020/02/13	1	20.20	0	0.00	20.10	1	6,042	0.02%
2020/02/12	0.2	20.00	1	20.05	20.10	-0.8	6,196	-0.01%
2020/02/11	2	19.95	0	0.00	19.95	2	6,277	0.03%
2020/02/10	0	0.00	1.5	19.97	20.00	-1.5	6,305	-0.02%
2020/02/07	0	0.00	4	20.01	20.05	-4	6,399	-0.06%
2020/02/06	0	0.00	10	20.20	20.20	-10	6,417	-0.16%
2020/02/04	0	0.00	15	20.02	20.05	-15	6,526	-0.23%
2020/02/03	21	19.70	0	0.00	19.80	21	6,589	0.32%
2020/01/31	5	20.20	0	0.00	20.20	5	6,832	0.07%
2020/01/30	10	20.32	8	19.94	19.75	2	6,841	0.03%
2020/01/20	23	21.46	6	21.58	21.55	17	6,660	0.26%
2020/01/17	8	21.55	0	0.00	21.50	8	6,722	0.12%
2020/01/15	5	21.30	3	21.45	21.25	2	6,894	0.03%
2020/01/14	10	21.40	20	21.40	21.45	-10	7,103	-0.14%
2020/01/09	12	20.98	0	0.00	20.90	12	7,312	0.16%
2020/01/03	1	21.25	0	0.00	21.15	1	7,519	0.01%
2020/01/02	5	21.32	0	0.00	21.30	5	7,574	0.07%
2019/12/31	3	21.17	0	0.00	21.30	3	7,672	0.04%
2019/12/27	2	21.40	66	21.37	21.35	-64	7,843	-0.82%
2019/12/25	72	21.65	0	0.00	21.65	72	8,196	0.88%
2019/12/24	0	0.00	5	21.43	21.45	-5	8,159	-0.06%
2019/12/23	0	0.00	0.3	20.85	20.85	-0.3	8,026	0.00%
2019/12/20	7	21.28	3	21.07	20.80	4	7,671	0.05%
2019/12/19	1	20.80	0	0.00	20.80	1	7,354	0.01%
2019/12/18	4	21.01	0	0.00	21.00	4	7,373	0.05%
2019/12/17	4	21.11	0	0.00	21.10	4	7,370	0.05%
2019/12/16	5	21.20	0	0.00	21.15	5	7,328	0.07%
2019/12/13	0	0.00	1	21.05	21.10	-1	7,297	-0.01%
2019/12/12	0	0.00	7	21.10	21.10	-7	7,341	-0.10%
2019/12/10	0	0.00	1	21.25	21.40	-1	7,221	-0.01%
2019/12/09	1	21.55	0	0.00	21.35	1	7,202	0.01%
2019/12/05	1	21.90	1	21.85	21.75	0	7,309	0.00%
2019/12/03	0	0.00	1	21.85	21.90	-1	7,781	-0.01%
2019/12/02	1	21.70	0	0.00	21.65	1	8,280	0.01%
2019/11/29	2	22.10	0	0.00	22.10	2	8,292	0.02%
2019/11/28	0	0.00	1	22.15	22.30	-1	8,469	-0.01%
2019/11/27	1	22.40	1	22.20	22.30	0	8,679	0.00%
2019/11/26	0	0.00	5	22.26	22.00	-5	8,680	-0.06%
2019/11/25	1	22.40	0	0.00	22.15	1	8,632	0.01%
2019/11/20	1	22.25	0	0.00	22.40	1	8,563	0.01%
2019/11/19	0	0.00	1	22.45	22.35	-1	8,592	-0.01%
2019/11/15	1	22.55	2	22.38	22.25	-1	8,560	-0.01%
2019/11/13	0	0.00	1	22.80	22.80	-1	8,528	-0.01%
2019/11/12	1	22.80	1	22.80	22.80	0	8,517	0.00%
2019/11/11	7	22.19	3	22.23	22.10	4	8,476	0.05%
2019/11/08	10	22.78	0	0.00	22.65	10	8,352	0.12%
2019/11/07	2	23.03	1	23.05	23.05	1	8,316	0.01%
2019/11/06	0	0.00	15	23.07	23.00	-15	8,306	-0.18%
2019/11/05	2	23.10	0.2	22.80	22.85	1.9	8,183	0.02%
2019/11/04	0	0.00	59	22.98	23.05	-59	8,160	-0.72%
2019/11/01	8	23.01	3	22.93	22.90	5	8,104	0.06%
2019/10/31	0	0.00	1	22.85	22.85	-1	8,034	-0.01%
2019/10/30	14	22.85	3	22.90	22.80	11	7,919	0.14%
2019/10/29	24	22.64	23	22.51	22.40	1	7,622	0.01%
2019/10/28	3	22.43	7	22.44	22.50	-4	7,559	-0.05%
2019/10/25	37	22.49	6	22.47	22.40	31	7,571	0.41%
2019/10/24	0	0.00	10	22.70	22.65	-10	7,488	-0.13%
2019/10/23	2	22.80	6	22.81	22.75	-4	7,436	-0.05%
2019/10/22	11	22.80	24	22.69	22.60	-13	7,373	-0.18%
2019/10/21	2	22.33	34	22.31	22.35	-32	7,249	-0.44%
2019/10/17	2	21.75	2	21.80	21.75	0	7,060	0.00%
2019/10/16	4	21.55	1	21.70	21.75	3	7,084	0.04%
2019/10/15	0	0.00	3	22.00	21.75	-3	7,075	-0.04%
2019/10/14	32	22.21	10	22.25	22.15	22	7,100	0.31%
2019/10/08	1	22.00	0	0.00	21.90	1	7,016	0.01%
2019/10/07	3	22.25	11	22.34	22.15	-8	6,970	-0.11%
2019/10/04	16	22.21	7	22.14	22.10	9	6,860	0.13%
2019/10/03	3	21.70	0	0.00	21.75	3	6,664	0.05%
2019/10/02	1	22.00	7	22.11	21.90	-6	6,633	-0.09%
2019/10/01	5	21.80	17	21.91	21.85	-12	6,492	-0.18%
2019/09/27	7	21.22	16	21.69	21.15	-9	6,226	-0.14%
2019/09/26	24	21.65	27	21.77	21.50	-3	6,116	-0.05%
2019/09/25	0	0.00	2	21.15	21.30	-2	5,841	-0.03%
2019/09/24	2	21.45	4	21.40	21.25	-2	5,835	-0.03%
2019/09/20	2	21.08	0	0.00	21.10	2	5,663	0.04%
2019/09/19	5	21.03	0	0.00	21.00	5	5,575	0.09%
2019/09/18	10	21.00	7	21.10	21.05	3	5,574	0.05%
2019/09/17	8	21.08	268.8	20.76	21.15	-260.8	5,555	-4.69%	大賣/鉅額交易
2019/09/16	5	21.14	0	0.00	21.05	5	5,469	0.09%
2019/09/12	25	21.32	8	21.24	21.15	17	5,411	0.31%
2019/09/11	2	21.15	0	0.00	21.30	2	5,403	0.04%
2019/09/10	32	21.33	2	21.20	21.15	30	5,377	0.56%
2019/09/09	10	21.45	12	21.65	21.40	-2	5,311	-0.04%
2019/09/06	17	21.33	16	21.25	21.35	1	5,345	0.02%
2019/09/05	31	21.46	4	21.49	21.20	27	5,352	0.50%
2019/09/04	3	20.73	17	21.39	21.50	-14	4,988	-0.28%
2019/09/03	5	20.38	4	20.45	20.35	1	4,596	0.02%
2019/09/02	5	20.39	18	20.39	20.55	-13	4,536	-0.29%
2019/08/30	2	20.00	54	19.89	20.05	-52	4,428	-1.17%
2019/08/28	0.1	19.00	0	0.00	19.10	0.1	4,169	0.00%
2019/08/26	10.1	19.20	30	19.20	19.20	-20	4,195	-0.48%
2019/08/23	1	19.35	5	19.30	19.50	-4	4,190	-0.10%
2019/08/22	10	19.47	0	0.00	19.40	10	4,230	0.24%
2019/08/21	12	19.35	0	0.00	19.45	12	4,265	0.28%
2019/08/20	0	0.00	5	19.40	19.35	-5	4,259	-0.12%
2019/08/19	0	0.00	7	19.31	19.40	-7	4,257	-0.16%
2019/08/16	0	0.00	5	19.15	19.15	-5	4,242	-0.12%
2019/08/15	0	0.00	5	18.95	19.00	-5	4,202	-0.12%
2019/08/14	52	19.16	3	19.45	19.15	49	4,182	1.17%
2019/08/13	15	19.23	3	19.17	19.30	12	4,150	0.29%
2019/08/12	5	19.20	10	19.20	19.10	-5	4,137	-0.12%
2019/08/06	4	18.74	0	0.00	18.85	4	4,152	0.10%
2019/08/02	1	19.00	0	0.00	18.95	1	4,192	0.02%
2019/07/30	1	19.45	0.8	19.30	19.30	0.2	4,260	0.01%
2019/07/29	5	19.45	1	19.40	19.40	4	4,272	0.09%
2019/07/25	1	19.55	21	19.63	19.60	-20	4,206	-0.48%
2019/07/24	0	0.00	2	19.55	19.50	-2	4,188	-0.05%
2019/07/23	51	20.25	16	20.20	20.25	35	4,147	0.84%
2019/07/22	12	20.35	3	20.28	20.20	9	4,071	0.22%
2019/07/19	1	20.35	6	20.35	20.35	-5	3,992	-0.13%
2019/07/18	3	20.40	0	0.00	20.35	3	3,976	0.08%
2019/07/17	31	20.69	2	20.70	20.60	29	3,934	0.74%
2019/07/16	0	0.00	10	20.55	20.65	-10	3,862	-0.26%
2019/07/12	3	20.22	0.5	20.20	20.25	2.5	3,768	0.07%
2019/07/11	10	20.10	1	20.10	20.10	9	3,737	0.24%
2019/07/10	18	20.22	0	0.00	20.15	18	3,725	0.48%
2019/07/09	5	20.25	0	0.00	20.20	5	3,713	0.13%
2019/07/04	3	20.30	1	20.25	20.30	2	3,753	0.05%
2019/07/01	6	20.04	0	0.00	20.05	6	3,794	0.16%
2019/06/27	1	20.20	0.4	20.10	20.25	0.6	3,838	0.01%
2019/06/25	0	0.00	3	20.30	20.15	-3	3,902	-0.08%
2019/06/21	0	0.00	4	20.25	20.20	-4	3,905	-0.10%
2019/06/18	2	20.23	4	20.18	20.20	-2	4,086	-0.05%
2019/06/17	2	20.48	1.8	20.16	20.10	0.2	4,090	0.01%
2019/06/14	7	20.49	1	20.35	20.35	6	4,075	0.15%
2019/06/13	2	20.25	0	0.00	20.20	2	4,016	0.05%
2019/06/12	0	0.00	10	19.98	19.95	-10	3,970	-0.25%
2019/06/06	0	0.00	10	19.60	19.50	-10	3,832	-0.26%
2019/06/05	0.1	19.10	0	0.00	19.20	0.1	3,748	0.00%
2019/06/04	0	0.00	1	19.20	19.10	-1	3,743	-0.03%
2019/05/31	4	19.24	5	19.30	19.35	-1	3,793	-0.03%
2019/05/29	0	0.00	5	19.15	19.25	-5	3,795	-0.13%
2019/05/28	5	18.88	0	0.00	18.80	5	3,781	0.13%
2019/05/27	0	0.00	5	18.75	18.75	-5	3,743	-0.13%
2019/05/23	3	18.85	1	18.85	18.85	2	3,776	0.05%
2019/05/20	5	18.80	0	0.00	18.90	5	3,846	0.13%
2019/05/16	4	18.53	0	0.00	18.60	4	3,889	0.10%
2019/05/15	11	18.72	0	0.00	18.60	11	3,886	0.28%
2019/05/13	0	0.00	8	18.88	18.90	-8	3,849	-0.21%
2019/05/10	2	19.00	1	19.05	19.25	1	3,860	0.03%
2019/05/09	2	19.25	0	0.00	19.25	2	3,880	0.05%
2019/05/08	0	0.00	0.2	19.05	19.00	-0.2	3,790	-0.01%
2019/05/06	2	19.23	0	0.00	19.05	2	3,768	0.05%
2019/04/30	0	0.00	2	19.50	19.65	-2	3,739	-0.05%
2019/04/26	2	19.60	1	19.65	19.55	1	3,753	0.03%
2019/04/25	0	0.00	1	19.75	19.65	-1	3,719	-0.03%
2019/04/24	0	0.00	10	19.80	19.75	-10	3,762	-0.27%
2019/04/23	1	19.75	4	19.70	19.75	-3	3,787	-0.08%
2019/04/22	1	19.75	0	0.00	19.70	1	3,797	0.03%
2019/04/19	7	19.64	0	0.00	19.65	7	3,765	0.19%
2019/04/17	5	19.85	0	0.00	19.85	5	3,787	0.13%
2019/04/16	10	19.65	5	19.60	19.70	5	3,777	0.13%
2019/04/15	0	0.00	2	19.70	19.70	-2	3,830	-0.05%
2019/04/12	0.1	19.60	1	19.60	19.65	-1	3,938	-0.02%
2019/04/11	0	0.00	2	19.90	19.70	-2	3,934	-0.05%
2019/04/09	0	0.00	8	19.95	19.90	-8	3,886	-0.21%
2019/04/08	0	0.00	3	19.95	19.90	-3	3,890	-0.08%
2019/04/02	0	0.00	7	19.70	19.60	-7	3,911	-0.18%
2019/04/01	1	19.75	0	0.00	19.60	1	3,929	0.03%
2019/03/29	1	19.55	3	19.55	19.75	-2	3,858	-0.05%
2019/03/28	1	19.60	2	19.55	19.55	-1	3,862	-0.03%
2019/03/27	2	19.90	2	19.80	19.85	0	3,834	0.00%
2019/03/26	2	19.85	0	0.00	19.75	2	3,821	0.05%
2019/03/25	3	19.85	22	19.85	19.80	-19	3,809	-0.50%
2019/03/22	1	19.90	4	20.00	20.00	-3	3,785	-0.08%
2019/03/21	0	0.00	2	20.75	20.60	-2	3,597	-0.06%
2019/03/20	0	0.00	6	20.60	20.65	-6	3,614	-0.17%
2019/03/19	0	0.00	3	20.62	20.50	-3	3,628	-0.08%
2019/03/18	1	20.65	0.3	20.65	20.70	0.7	3,707	0.02%
2019/03/15	0	0.00	15	20.22	20.40	-15	3,691	-0.41%
2019/03/14	1	20.05	3	20.10	19.95	-2	3,587	-0.06%
2019/03/12	0	0.00	1	20.00	19.95	-1	3,593	-0.03%
2019/03/08	1	19.90	0	0.00	19.90	1	3,653	0.03%
2019/03/07	0	0.00	32	20.10	19.85	-32	3,679	-0.87%
2019/03/06	1	20.00	3	20.00	20.15	-2	3,658	-0.05%
2019/02/26	2	20.00	0	0.00	20.00	2	3,544	0.06%
2019/02/25	2	19.93	0	0.00	19.90	2	3,499	0.06%
2019/02/22	2	19.80	10	19.85	19.75	-8	3,472	-0.23%
2019/02/21	0	0.00	10	19.85	19.85	-10	3,450	-0.29%
2019/02/20	0	0.00	2	19.75	19.90	-2	3,426	-0.06%
2019/02/19	13	19.80	0	0.00	19.65	13	3,388	0.38%
2019/02/18	3.1	19.83	1	19.80	19.80	2.1	3,380	0.06%
2019/02/15	10.1	19.80	1	19.79	19.70	9	3,372	0.27%
2019/02/12	2.1	19.35	0	0.00	19.40	2.1	3,293	0.06%
2019/02/11	1	19.40	0	0.00	19.40	1	3,373	0.03%
2019/01/30	8	19.63	0	0.00	19.55	8	3,329	0.24%
2019/01/29	0	0.00	1	19.90	19.85	-1	3,257	-0.03%
2019/01/28	1	19.90	1	19.85	19.95	0	3,259	0.00%
2019/01/25	2	19.85	0	0.00	19.85	2	3,266	0.06%
2019/01/24	1	19.90	0	0.00	19.85	1	3,259	0.03%
2019/01/23	0	0.00	1	19.90	20.00	-1	3,256	-0.03%
2019/01/18	2	19.93	0	0.00	19.85	2	3,245	0.06%
2019/01/17	20	19.95	0	0.00	19.90	20	3,282	0.61%
2019/01/16	11	20.10	0	0.00	20.00	11	3,322	0.33%
2019/01/10	1	19.90	0	0.00	20.00	1	3,398	0.03%
2019/01/08	0	0.00	5.1	20.08	20.05	-5.1	3,392	-0.15%
2019/01/04	0	0.00	2.8	20.21	20.25	-2.8	3,409	-0.08%
2019/01/02	0	0.00	0.8	19.60	19.70	-0.8	3,450	-0.02%
2018/12/28	1.1	19.80	0	0.00	19.70	1.1	3,474	0.03%
2018/12/27	4.1	19.96	1	19.90	19.75	3.1	3,536	0.09%
2018/12/26	3.1	20.05	6	20.03	19.85	-3	3,513	-0.08%
2018/12/25	1	19.60	3.5	19.72	19.95	-2.5	3,456	-0.07%
2018/12/24	1.1	19.32	3	19.45	19.85	-2	3,429	-0.06%
2018/12/22	0.1	19.20	22.8	19.34	19.30	-22.8	3,417	-0.67%
2018/12/21	1.1	19.01	0.2	19.20	19.25	0.8	3,441	0.02%
2018/12/20	1	19.30	0	0.00	19.20	1	3,386	0.03%
2018/12/17	3.1	19.50	0	0.00	19.40	3.1	3,375	0.09%
2018/12/14	2	19.55	0.3	19.40	19.50	1.7	3,368	0.05%
2018/12/13	1	19.60	0	0.00	19.60	1	3,363	0.03%
2018/12/12	0.1	19.50	2	19.53	19.55	-2	3,338	-0.06%
2018/12/11	5.1	19.68	1	19.70	19.55	4.1	3,311	0.12%
2018/12/10	0	0.00	4	18.96	19.40	-4	3,215	-0.12%
2018/12/07	3.1	18.70	1	18.70	18.70	2.1	3,158	0.06%
2018/12/06	2	18.65	0	0.00	18.55	2	3,198	0.06%
2018/12/05	0	0.00	1	19.25	19.05	-1	3,205	-0.03%
2018/12/04	10	19.40	1	19.45	19.50	9	3,314	0.27%
2018/12/03	4.1	19.29	0	0.00	19.30	4.1	3,348	0.12%
2018/11/30	5.1	19.15	0	0.00	19.00	5.1	3,335	0.15%
2018/11/29	10.1	19.00	4	18.95	18.90	6.1	3,315	0.18%
2018/11/28	0.1	18.75	0	0.00	18.85	0.1	3,292	0.00%
2018/11/23	1	18.50	2	18.48	18.20	-1	3,352	-0.03%
2018/11/22	1	18.50	1	18.50	18.45	0	3,389	0.00%
2018/11/21	1	18.50	22.8	18.26	18.40	-21.8	3,426	-0.64%
2018/11/16	1	18.40	0	0.00	18.50	1	3,452	0.03%
2018/11/09	2	18.63	1	18.55	18.50	1	3,606	0.03%
2018/11/08	18	18.60	5	18.75	18.75	13	3,670	0.35%
2018/11/06	1	17.95	1	18.00	18.05	0	3,786	0.00%
2018/11/05	2	18.08	1	18.05	17.85	1	3,922	0.03%
2018/11/02	0	0.00	2	18.13	18.10	-2	3,995	-0.05%
2018/10/31	1	17.50	2	17.45	17.55	-1	4,108	-0.02%
2018/10/30	3	17.22	1	17.15	17.20	2	4,119	0.05%
2018/10/29	0	0.00	1	17.25	17.15	-1	4,210	-0.02%
2018/10/26	1.2	17.02	0	0.00	17.20	1.2	4,623	0.03%
2018/10/25	1	17.35	0	0.00	17.35	1	5,222	0.02%
2018/10/24	2	17.83	0	0.00	17.75	2	5,384	0.04%
2018/10/23	9	18.29	5	18.25	18.10	4	5,466	0.07%
2018/10/19	0	0.00	20	18.00	17.90	-20	5,521	-0.36%
2018/10/16	0	0.00	2	17.65	17.70	-2	5,789	-0.03%
2018/10/12	2	17.68	0	0.00	17.85	2	5,879	0.03%
2018/10/11	6	17.85	4	17.86	17.45	2	5,883	0.03%
2018/10/09	2	19.25	0	0.00	19.20	2	5,805	0.03%
2018/10/08	2	19.38	2	19.33	19.20	0	5,850	0.00%
2018/10/05	7	19.39	5	19.49	19.15	2	5,919	0.03%
2018/10/03	2	19.70	1	19.70	19.60	1	6,025	0.02%
2018/10/01	6	19.90	0	0.00	19.85	6	6,181	0.10%
2018/09/26	1	19.95	3	19.95	19.95	-2	6,250	-0.03%
2018/09/21	20	19.95	0	0.00	19.90	20	6,355	0.31%
2018/09/17	5	20.00	1	19.90	20.00	4	6,555	0.06%
2018/09/14	0	0.00	3	20.00	20.05	-3	6,641	-0.05%
2018/09/13	0	0.00	1	19.90	19.90	-1	6,749	-0.01%
2018/09/12	8	19.67	1	19.65	19.60	7	6,763	0.10%
2018/09/11	7	19.56	0	0.00	19.80	7	6,782	0.10%
2018/09/10	4	19.70	0	0.00	19.45	4	6,810	0.06%
2018/09/07	1	20.35	6	20.15	20.20	-5	6,831	-0.07%
2018/09/06	6	20.53	0.5	20.55	20.55	5.5	6,810	0.08%
2018/09/05	0	0.00	5	20.75	20.80	-5	6,869	-0.07%
2018/09/04	1	20.70	0.1	20.75	20.75	0.9	6,926	0.01%
2018/09/03	20	20.78	5	20.87	20.80	15	7,021	0.21%
2018/08/30	4	20.89	0	0.00	20.85	4	7,708	0.05%
2018/08/29	30	21.00	3	20.92	20.85	27	7,731	0.35%
2018/08/28	1	20.75	1	20.85	20.90	0	7,749	0.00%
2018/08/27	83	20.65	0	0.00	20.65	83	7,811	1.06%
2018/08/24	81	20.45	0	0.00	20.50	81	7,897	1.03%
2018/08/23	81	20.60	0	0.00	20.60	81	7,972	1.02%
2018/08/22	1	20.40	2	20.43	20.50	-1	8,001	-0.01%
2018/08/21	1	20.35	2	20.35	20.35	-1	8,017	-0.01%
2018/08/20	0	0.00	2	20.30	20.30	-2	8,034	-0.02%
2018/08/17	5	20.60	0	0.00	20.50	5	8,048	0.06%
2018/08/16	1	20.50	0	0.00	20.40	1	8,037	0.01%
2018/08/15	4	20.74	16	20.65	20.55	-12	7,995	-0.15%
2018/08/13	3	20.53	0	0.00	20.60	3	7,997	0.04%
2018/08/10	0	0.00	5	21.14	21.15	-5	7,936	-0.06%
2018/08/09	2	21.48	3	21.45	21.45	-1	7,860	-0.01%
2018/08/08	2	21.70	0	0.00	21.70	2	7,842	0.03%
2018/08/07	0	0.00	5	22.00	21.95	-5	7,816	-0.06%
2018/08/06	7	21.75	0	0.00	21.85	7	7,815	0.09%
2018/08/03	0	0.00	9	21.82	21.70	-9	7,859	-0.11%
2018/08/02	43	22.01	5	21.94	21.70	38	7,861	0.48%
2018/08/01	18	22.98	9	22.99	23.30	9	7,523	0.12%
2018/07/31	11	22.80	47	22.81	22.80	-36	7,009	-0.51%
2018/07/30	2	22.75	11.6	22.72	22.75	-9.6	6,862	-0.14%
2018/07/27	1	22.50	26	22.55	22.60	-25	6,766	-0.37%
2018/07/26	9	22.47	1	22.55	22.45	8	6,736	0.12%
2018/07/25	6	22.57	1	22.70	22.65	5	6,736	0.07%
2018/07/24	4	22.11	36	22.46	22.65	-32	6,805	-0.47%
2018/07/20	5	22.10	4	22.23	22.15	1	9,895	0.01%
2018/07/19	3	22.25	0	0.00	22.15	3	10,034	0.03%
2018/07/18	3	22.20	3	22.20	22.30	0	10,302	0.00%
2018/07/17	3	22.15	2	22.20	22.10	1	10,867	0.01%
2018/07/16	3	22.13	15	22.20	22.10	-12	10,931	-0.11%
2018/07/13	4	22.08	3	22.12	22.15	1	11,022	0.01%
2018/07/12	4	22.03	1	22.10	22.15	3	11,147	0.03%
2018/07/11	0	0.00	1	21.55	21.75	-1	11,052	-0.01%
2018/07/10	0	0.00	0	21.65	21.75	0	11,074	0.00%
2018/07/09	3	21.65	1	21.80	21.55	2	11,088	0.02%
2018/07/06	1	21.10	1	21.05	21.30	0	11,030	0.00%
2018/07/05	0	0.00	1	21.20	21.25	-1	11,103	-0.01%
2018/07/04	1	21.15	30	21.25	21.30	-29	11,188	-0.26%
2018/07/02	4	21.53	11	21.35	21.35	-7	11,259	-0.06%
2018/06/27	0	0.00	10	21.43	21.40	-10	11,448	-0.09%
2018/06/26	12	21.35	25	21.14	21.40	-13	11,409	-0.11%
2018/06/25	1	21.40	0	0.00	21.05	1	11,419	0.01%
2018/06/22	13	21.50	0	0.00	21.40	13	11,490	0.11%
2018/06/21	5	21.40	27	21.35	21.40	-22	11,465	-0.19%
2018/06/15	0	0.00	2	21.40	21.30	-2	11,565	-0.02%
2018/06/14	1	21.60	1	21.45	21.30	0	11,523	0.00%
2018/06/13	6	21.95	9	21.70	21.60	-3	11,557	-0.03%
2018/06/12	0	0.00	5	21.94	21.90	-5	11,555	-0.04%
2018/06/11	2	21.95	16	21.92	21.80	-14	11,551	-0.12%
2018/06/08	54	22.68	73	22.28	21.95	-19	11,597	-0.16%
2018/06/07	17	22.14	103	21.86	22.15	-86	11,345	-0.76%	大賣/
2018/06/06	0	0.00	2	21.40	21.45	-2	11,122	-0.02%
2018/06/05	2	21.30	0	0.00	21.30	2	11,208	0.02%
2018/06/04	3	21.52	0	0.00	21.40	3	11,551	0.03%
2018/06/01	10	21.20	15	21.32	21.35	-5	11,469	-0.04%
2018/05/31	16	21.01	0	0.00	21.20	16	11,404	0.14%
2018/05/30	10	20.80	0	0.00	20.75	10	11,340	0.09%
2018/05/29	5	21.00	0	0.00	21.00	5	11,315	0.04%
2018/05/28	92	20.89	1	20.85	20.95	91	11,309	0.80%
2018/05/25	0	0.00	2	20.85	20.80	-2	11,282	-0.02%
2018/05/24	1	20.90	0	0.00	20.90	1	11,254	0.01%
2018/05/23	0	0.00	1	20.90	20.85	-1	11,275	-0.01%
2018/05/22	0	0.00	10	20.90	20.85	-10	11,283	-0.09%
2018/05/21	0.2	21.00	13.3	21.10	21.05	-13.2	11,303	-0.12%
2018/05/18	2	20.78	2	20.90	20.85	0	11,247	0.00%
2018/05/17	2	20.80	3	20.83	20.75	-1	11,196	-0.01%
2018/05/16	1	20.80	158	20.72	20.65	-157	11,206	-1.40%	大賣/鉅額交易
2018/05/15	1	20.80	0	0.00	20.70	1	11,224	0.01%
2018/05/14	6	20.58	3	20.65	20.55	3	11,448	0.03%
2018/05/11	14	20.71	1	20.75	20.55	13	11,458	0.11%
2018/05/10	36	20.71	0	0.00	20.65	36	11,392	0.32%
2018/05/09	27	20.63	27	20.65	20.60	0	11,322	0.00%
2018/05/08	6	20.58	1	20.50	20.55	5	11,310	0.04%
2018/05/07	0	0.00	4	20.25	20.20	-4	11,311	-0.04%
2018/05/04	4	20.19	91	20.17	20.15	-87	11,331	-0.77%
2018/05/03	12	20.10	1	20.15	20.10	11	11,354	0.10%
2018/05/02	3	20.28	0	0.00	20.30	3	11,346	0.03%
2018/04/30	3	20.05	9	20.07	20.45	-6	11,335	-0.05%
2018/04/27	83	19.80	4	19.66	19.75	79	11,229	0.70%
2018/04/26	3	21.00	1	21.05	20.90	2	8,312	0.02%
2018/04/25	20	21.15	0	0.00	21.20	20	8,205	0.24%
2018/04/24	5	21.89	18	21.69	21.45	-13	8,036	-0.16%
2018/04/23	47	22.36	11	22.29	22.25	36	7,778	0.46%
2018/04/20	1	21.80	2	21.73	21.80	-1	7,240	-0.01%
2018/04/19	5	21.60	0	0.00	21.55	5	7,136	0.07%
2018/04/18	1	21.60	1	21.55	21.60	0	7,065	0.00%
2018/04/17	1	20.90	2	21.00	21.00	-1	6,875	-0.01%
2018/04/13	1	21.05	0	0.00	21.05	1	6,886	0.01%
2018/04/12	1.1	21.20	137	21.25	21.20	-135.9	6,899	-1.97%	大賣/鉅額交易
2018/04/11	1	21.45	7	21.46	21.25	-6	6,949	-0.09%
2018/04/10	3	21.75	12.8	21.61	21.55	-9.8	6,892	-0.14%
2018/04/09	0	0.00	1	21.60	21.60	-1	6,833	-0.01%
2018/04/02	158	21.97	1	22.05	21.80	157	6,768	2.32%	大買/鉅額交易
2018/03/31	63	22.04	109.6	21.97	22.00	-46.6	6,726	-0.69%	大賣/
2018/03/30	5	21.81	16	21.75	21.80	-11	6,586	-0.17%
2018/03/29	2	21.60	4	21.61	21.60	-2	6,540	-0.03%
2018/03/28	28	21.63	10.4	21.60	21.55	17.6	6,540	0.27%
2018/03/27	1	21.65	6	21.68	21.80	-5	6,506	-0.08%
2018/03/22	0	0.00	12	21.60	21.25	-12	6,322	-0.19%
2018/03/21	55	21.70	2	21.55	21.50	53	6,384	0.83%
2018/03/20	30	21.70	1	21.65	21.80	29	6,810	0.43%
2018/03/19	10	21.70	15	21.55	21.55	-5	6,980	-0.07%
2018/03/16	2	21.55	20	21.60	21.35	-18	6,985	-0.26%
2018/03/15	0	0.00	6	21.80	21.75	-6	7,024	-0.09%
2018/03/14	9	22.04	2	21.85	21.90	7	7,036	0.10%
2018/03/13	0	0.00	50	21.95	21.95	-50	7,017	-0.71%
2018/03/12	6	21.66	3	21.75	21.70	3	6,940	0.04%
2018/03/09	12	21.55	102.2	21.89	21.60	-90.2	6,940	-1.30%	大賣/
2018/03/08	149	21.65	12	21.32	21.65	137	6,837	2.00%	大買/鉅額交易
2018/03/07	2	20.33	0	0.00	20.25	2	6,517	0.03%
2018/03/06	3	20.45	0	0.00	20.40	3	6,755	0.04%
2018/03/05	0	0.00	0.6	20.25	20.30	-0.6	7,171	-0.01%
2018/03/02	0	0.00	2	20.15	20.30	-2	7,404	-0.03%
2018/03/01	0	0.00	6	20.25	20.20	-6	7,483	-0.08%
2018/02/27	0	0.00	6.2	20.40	20.35	-6.2	7,523	-0.08%
2018/02/26	1	20.30	0	0.00	20.30	1	7,645	0.01%
2018/02/22	1	20.10	0	0.00	20.10	1	7,781	0.01%
2018/02/21	0	0.00	1	20.30	20.25	-1	7,821	-0.01%
2018/02/12	1	19.90	0	0.00	19.95	1	7,825	0.01%
2018/02/09	9	19.63	3	19.87	19.85	6	7,846	0.08%
2018/02/08	0	0.00	8.6	20.03	20.05	-8.6	7,842	-0.11%
2018/02/07	8	20.03	12.5	19.97	19.95	-4.5	7,867	-0.06%
2018/02/06	23	19.87	2	19.70	19.55	21	7,895	0.27%
2018/02/05	17	20.84	0	0.00	20.90	17	7,766	0.22%
2018/02/02	1	21.15	9	21.17	21.20	-8	7,855	-0.10%
2018/02/01	1	21.30	0	0.00	21.25	1	7,992	0.01%
2018/01/31	30	21.27	0	0.00	21.25	30	8,245	0.36%
2018/01/30	0	0.00	2	21.70	21.45	-2	8,287	-0.02%
2018/01/29	13	21.65	0	0.00	21.55	13	8,237	0.16%
2018/01/26	40	21.30	3	21.37	21.35	37	8,231	0.45%
2018/01/25	20	21.50	12	21.60	21.35	8	8,238	0.10%
2018/01/24	1	21.50	0	0.00	21.50	1	8,228	0.01%
2018/01/23	3	21.73	5	21.81	21.60	-2	8,228	-0.02%
2018/01/22	72	21.83	6	21.74	21.75	66	8,225	0.80%
2018/01/19	2	21.30	0	0.00	21.20	2	8,068	0.02%
2018/01/18	0	0.00	1	21.40	21.35	-1	8,111	-0.01%
2018/01/17	2	21.35	0	0.00	21.35	2	8,248	0.02%
2018/01/16	0	0.00	2	21.43	21.50	-2	8,600	-0.02%
2018/01/15	2	21.10	2	21.15	21.15	0	8,599	0.00%
2018/01/12	7	21.09	7	21.11	21.10	0	8,659	0.00%
2018/01/11	0	0.00	10	21.05	21.05	-10	8,619	-0.12%
2018/01/10	22	20.91	8	20.91	20.90	14	8,682	0.16%
2018/01/09	6	21.25	3	21.30	21.15	3	8,789	0.03%
2018/01/08	1	21.35	13	21.38	21.30	-12	8,784	-0.14%
2018/01/05	1	21.50	3	21.30	21.30	-2	8,811	-0.02%
2018/01/04	10	21.53	4	21.59	21.60	6	8,751	0.07%
2018/01/03	0	0.00	11	21.45	21.40	-11	8,781	-0.13%
2018/01/02	2	21.40	7	21.42	21.45	-5	8,803	-0.06%