佳世達 (2352)-元大-左營券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
40.40
漲跌
▲0.40
漲幅
+1.00%
成交量
11,262張
產業
上市電腦週邊類股
1106人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/10	26.2	39.84	6	40.27	40.40	20.2	12,507	0.16%
2024/05/09	2	39.95	9	40.12	40.00	-7	12,404	-0.06%
2024/05/08	7.3	39.67	6	39.67	39.60	1.3	12,444	0.01%
2024/05/07	2	39.80	23	39.87	40.40	-21	12,360	-0.17%
2024/05/06	2	40.30	60	40.25	40.30	-58	12,394	-0.47%
2024/05/03	0.2	42.10	20	41.85	41.25	-19.9	12,220	-0.16%
2024/05/02	1.4	41.53	3	41.72	41.40	-1.6	12,107	-0.01%
2024/04/30	0	0.00	2	41.93	41.40	-2	12,062	-0.02%
2024/04/29	0.2	41.60	25	41.82	41.90	-24.8	12,098	-0.20%
2024/04/26	0	0.00	30	41.48	41.60	-30	12,303	-0.24%
2024/04/25	0	0.00	9	41.60	41.35	-9	12,331	-0.07%
2024/04/24	5	41.77	4	41.99	41.80	1	12,374	0.01%
2024/04/23	3	41.70	7	41.72	41.55	-4	12,446	-0.03%
2024/04/22	0	0.00	9	41.27	41.10	-9	12,461	-0.07%
2024/04/19	3.5	40.83	114.3	40.75	40.50	-110.8	12,394	-0.89%	大賣/鉅額交易
2024/04/18	1.1	40.91	4	41.15	41.05	-2.9	12,211	-0.02%
2024/04/17	5	40.99	1	41.35	41.20	4	12,172	0.03%
2024/04/16	9.1	40.99	62	41.44	40.70	-52.9	12,247	-0.43%
2024/04/15	11	41.91	2	41.95	42.10	9	12,390	0.07%
2024/04/12	13.1	42.51	3	42.48	42.40	10.1	12,451	0.08%
2024/04/11	5	43.00	2	42.95	43.05	3	12,671	0.02%
2024/04/10	0	0.00	1	43.35	43.15	-1	13,092	-0.01%
2024/04/09	1.1	43.20	1	43.15	43.05	0.1	13,384	0.00%
2024/04/08	2	43.38	13	43.24	43.40	-11	13,817	-0.08%
2024/04/03	0.1	42.95	3	43.25	43.25	-3	14,777	-0.02%
2024/04/02	19.1	43.29	0	0.00	43.10	19.1	14,836	0.13%
2024/04/01	18	43.91	52	43.69	43.55	-34	14,853	-0.23%
2024/03/29	38.1	44.35	4	44.65	44.65	34.1	14,720	0.23%
2024/03/28	17	44.62	7	44.70	44.85	10	14,275	0.07%
2024/03/27	13	44.13	12	44.35	44.75	1	14,148	0.01%
2024/03/26	12	44.07	13	44.40	44.05	-1	14,105	-0.01%
2024/03/25	25	44.40	51	44.22	44.45	-26	14,035	-0.19%
2024/03/22	35	44.18	27	44.23	44.45	8	13,992	0.06%
2024/03/21	6	43.69	64	43.91	44.05	-58	13,803	-0.42%
2024/03/20	64	44.13	4	44.60	43.25	60	13,642	0.44%
2024/03/19	1	44.05	61	43.39	43.70	-60	13,258	-0.45%
2024/03/18	52.7	42.17	0	0.00	42.55	52.7	12,854	0.41%
2024/03/15	9.1	43.19	0	0.00	42.55	9.1	12,639	0.07%
2024/03/14	1.3	43.67	0	0.00	43.70	1.3	12,350	0.01%
2024/03/13	5	43.95	1	44.00	43.80	4	12,226	0.03%
2024/03/12	7	44.18	0	0.00	44.40	7	12,024	0.06%
2024/03/11	2.2	43.05	3	43.50	43.25	-0.8	11,753	-0.01%
2024/03/08	1	43.75	20	43.88	43.70	-19	11,681	-0.16%
2024/03/07	20.2	44.64	5	44.28	44.55	15.2	11,620	0.13%
2024/03/06	16.2	45.24	13	45.35	45.05	3.2	11,570	0.03%
2024/03/05	2	47.20	6.2	47.27	47.25	-4.2	11,275	-0.04%
2024/03/04	0	0.00	30	46.95	46.80	-30	11,300	-0.27%
2024/03/01	30.9	46.86	7.1	47.02	46.95	23.8	11,321	0.21%
2024/02/29	0	0.00	1	46.30	46.15	-1	11,530	-0.01%
2024/02/27	4.4	46.28	2	46.30	46.10	2.4	11,532	0.02%
2024/02/26	0	0.00	7	46.50	46.60	-7	11,548	-0.06%
2024/02/23	7	46.56	1	47.35	46.40	6	11,657	0.05%
2024/02/22	3	47.05	17	47.16	47.20	-14	11,735	-0.12%
2024/02/20	0	0.00	12	47.99	47.80	-12	11,702	-0.10%
2024/02/19	11	48.53	2	48.08	47.95	9	11,813	0.08%
2024/02/16	11	48.94	26	48.88	48.15	-15	11,825	-0.13%
2024/02/15	18	47.10	16	47.43	47.60	2	11,530	0.02%
2024/02/05	10	47.46	5	47.62	47.50	5	11,449	0.04%
2024/02/02	24	47.47	31	47.69	47.50	-7	11,582	-0.06%
2024/02/01	1	46.85	8	46.85	47.05	-7	11,613	-0.06%
2024/01/31	3	46.85	3	47.18	46.50	0	11,687	0.00%
2024/01/30	11	46.95	31	47.02	46.80	-20	11,657	-0.17%
2024/01/29	33	47.13	23	46.94	47.00	10	11,656	0.09%
2024/01/26	1	45.45	0	45.90	45.60	1	11,486	0.01%
2024/01/25	0	46.05	26	46.50	45.90	-26	11,523	-0.23%
2024/01/24	3	46.60	41	46.58	46.15	-38	11,577	-0.33%
2024/01/23	1	46.60	33	46.51	46.80	-32	11,619	-0.28%
2024/01/22	12	47.12	47.1	46.96	47.05	-35	11,573	-0.30%
2024/01/19	7	45.08	4	45.00	45.45	3	11,377	0.03%
2024/01/18	11	44.03	1.1	44.54	44.40	9.9	11,380	0.09%
2024/01/17	6	44.81	1	45.60	44.20	5	11,388	0.04%
2024/01/16	2	45.38	0	0.00	45.25	2	11,366	0.02%
2024/01/15	4	46.13	9.1	46.08	45.90	-5.1	11,460	-0.04%
2024/01/12	2	45.85	0	0.00	45.50	2	11,785	0.02%
2024/01/11	3	46.00	14	46.05	45.95	-11	11,889	-0.09%
2024/01/10	23	45.47	0	0.00	45.55	23	12,077	0.19%
2024/01/09	53	46.82	31	47.87	46.65	22	12,025	0.18%
2024/01/08	26.1	47.34	33	47.24	47.20	-7	11,828	-0.06%
2024/01/05	19.1	47.04	44	47.30	47.30	-24.9	11,647	-0.21%
2024/01/04	12	46.75	34	46.75	46.95	-22	11,432	-0.19%
2024/01/03	22.2	45.40	2	45.48	45.25	20.2	11,202	0.18%
2024/01/02	63	47.24	110	47.01	46.80	-47	10,870	-0.43%	大賣/
2023/12/29	153.1	47.47	222.6	47.49	48.00	-69.5	10,395	-0.67%	大買/大賣/
2023/12/28	20	45.75	2	45.30	44.45	18	9,444	0.19%
2023/12/27	0.1	45.40	23	45.53	45.60	-22.9	9,333	-0.25%
2023/12/26	2	45.03	8	45.07	45.10	-6	9,236	-0.06%
2023/12/25	3.1	44.75	14	44.74	44.85	-10.9	9,206	-0.12%
2023/12/22	4	44.10	7	44.39	44.70	-3	9,193	-0.03%
2023/12/21	6	44.28	0	0.00	44.30	6	9,129	0.07%
2023/12/20	4	43.44	6	43.73	43.95	-2	9,035	-0.02%
2023/12/19	3	42.77	9	42.82	42.95	-6	8,887	-0.07%
2023/12/18	0.2	43.90	0	0.00	43.80	0.2	8,709	0.00%
2023/12/15	5	43.90	9	44.20	44.20	-4	8,673	-0.05%
2023/12/14	35	44.49	21	44.21	44.50	14	8,620	0.16%
2023/12/13	0	0.00	5	44.05	44.15	-5	8,563	-0.06%
2023/12/12	10	44.85	0	0.00	44.00	10	8,703	0.11%
2023/12/11	0	0.00	1	44.30	44.00	-1	8,714	-0.01%
2023/12/08	0	0.00	52	44.00	43.90	-52	8,994	-0.58%
2023/12/07	0.1	43.95	1	44.10	44.00	-1	9,137	-0.01%
2023/12/05	6	43.68	1	44.10	43.85	5	9,553	0.05%
2023/12/04	23	44.65	3	44.82	44.35	20	9,565	0.21%
2023/12/01	1	44.45	3	44.60	44.65	-2	9,562	-0.02%
2023/11/30	1	43.60	2	43.65	43.75	-1	9,452	-0.01%
2023/11/29	0	0.00	1	43.80	43.70	-1	9,497	-0.01%
2023/11/28	2	43.40	0	0.00	43.40	2	9,533	0.02%
2023/11/27	15	44.12	5	43.93	43.55	10	9,531	0.10%
2023/11/23	0	0.00	0.1	43.15	43.05	-0.1	9,372	0.00%
2023/11/22	3	42.87	0	0.00	42.70	3	9,457	0.03%
2023/11/21	1	43.45	2	43.65	43.35	-1	9,398	-0.01%
2023/11/20	4	43.38	4	43.44	43.85	0	9,419	0.00%
2023/11/17	5	43.92	1	43.80	43.70	4	9,351	0.04%
2023/11/16	7	44.08	1	43.95	43.90	6	9,369	0.06%
2023/11/14	4	44.45	0	0.00	44.60	4	9,286	0.04%
2023/11/13	3	44.57	11	44.60	44.20	-8	9,378	-0.09%
2023/11/10	15	45.17	2.1	44.70	45.05	12.9	9,439	0.14%
2023/11/09	14.1	46.40	5.2	46.43	46.55	8.9	9,392	0.09%
2023/11/08	1	45.90	0	0.00	45.80	1	9,369	0.01%
2023/11/07	0	0.00	9	45.08	45.30	-9	9,362	-0.10%
2023/11/06	0	0.00	11	44.50	44.65	-11	9,541	-0.12%
2023/11/03	0	0.00	4	44.00	43.85	-4	9,720	-0.04%
2023/11/02	7	43.84	2	43.58	43.50	5	10,171	0.05%
2023/11/01	0	0.00	5	43.30	43.60	-5	10,662	-0.05%
2023/10/31	7	42.73	6	43.55	42.35	1	11,148	0.01%
2023/10/30	0	0.00	3	43.00	43.35	-3	11,608	-0.03%
2023/10/27	2	43.70	4	43.35	43.05	-2	12,015	-0.02%
2023/10/26	0	0.00	2	43.75	43.55	-2	12,293	-0.02%
2023/10/25	0	0.00	1.8	44.32	43.85	-1.8	12,463	-0.01%
2023/10/24	8.1	43.73	7	43.62	43.55	1.1	12,541	0.01%
2023/10/23	9.2	44.96	25	44.68	44.25	-15.8	12,740	-0.12%
2023/10/20	11	44.74	40	43.77	44.95	-29	12,896	-0.22%
2023/10/19	1	43.20	11.1	42.69	43.40	-10.1	12,974	-0.08%
2023/10/18	18	41.89	3	42.27	41.55	15	13,284	0.11%
2023/10/17	14	44.14	2	43.85	43.90	12	13,775	0.09%
2023/10/16	1	45.70	17	44.49	45.25	-16	14,401	-0.11%
2023/10/13	0	0.00	3.2	44.71	44.75	-3.2	15,653	-0.02%
2023/10/12	5	44.63	2	44.30	44.40	3	16,153	0.02%
2023/10/11	0	0.00	8.3	45.49	45.60	-8.3	16,641	-0.05%
2023/10/06	0	44.55	2	44.45	44.50	-2	17,121	-0.01%
2023/10/05	0	44.25	0	0.00	44.20	0	17,372	0.00%
2023/10/04	5	43.84	4	43.88	44.15	1	17,417	0.01%
2023/10/03	0.5	45.00	1	44.90	44.85	-0.5	17,366	0.00%
2023/10/02	0	0.00	18	45.29	45.45	-18	17,494	-0.10%
2023/09/28	0	44.65	1	44.80	44.65	-1	17,538	-0.01%
2023/09/26	1	44.00	0	0.00	43.85	1	17,618	0.01%
2023/09/25	3	44.82	3	45.05	44.85	0	17,695	0.00%
2023/09/22	0.2	44.70	0	0.00	44.95	0.2	17,751	0.00%
2023/09/21	0.5	44.20	1	44.25	44.25	-0.5	17,808	0.00%
2023/09/20	19	44.99	2	45.05	44.40	17	17,856	0.10%
2023/09/19	28	45.93	19	45.50	45.45	9	18,142	0.05%
2023/09/18	52.7	45.48	2	45.43	45.30	50.7	18,189	0.28%
2023/09/15	252	46.10	209	46.01	46.05	43	18,267	0.24%	大買/大賣/
2023/09/14	17.1	45.83	14	45.95	45.80	3.1	18,289	0.02%
2023/09/13	17	45.21	19	45.41	45.75	-2	18,316	-0.01%
2023/09/12	2	44.48	3.2	44.93	44.95	-1.2	18,345	-0.01%
2023/09/11	8.2	45.04	1	44.70	43.80	7.2	18,431	0.04%
2023/09/08	1.7	44.99	0	0.00	44.95	1.7	18,292	0.01%
2023/09/07	0	45.30	2	45.45	44.90	-2	18,504	-0.01%
2023/09/06	4.1	45.89	6	45.57	45.35	-1.9	18,694	-0.01%
2023/09/05	2	45.78	1.1	46.13	45.90	1	18,981	0.01%
2023/09/04	3.1	45.54	4.4	44.90	45.40	-1.4	19,220	-0.01%
2023/09/01	0	0.00	9.3	44.91	44.90	-9.3	19,258	-0.05%
2023/08/31	6	44.39	5	44.70	44.85	1	19,216	0.01%
2023/08/30	3.3	44.63	4	44.66	44.60	-0.7	19,340	0.00%
2023/08/29	2	43.78	2	43.68	44.05	0	19,387	0.00%
2023/08/28	17.1	44.22	4	44.28	43.80	13.1	19,534	0.07%
2023/08/25	8	44.98	1	44.95	45.10	7	19,731	0.04%
2023/08/24	1.2	46.22	2	46.25	45.55	-0.9	19,742	0.00%
2023/08/23	0	0.00	33	45.28	45.45	-33	19,684	-0.17%
2023/08/22	12.1	45.02	8	45.17	44.85	4.1	19,740	0.02%
2023/08/21	31	45.27	13.5	45.15	45.15	17.5	19,751	0.09%
2023/08/18	37	45.29	44	44.94	44.60	-7	19,749	-0.04%
2023/08/17	31	44.40	31	44.91	45.35	0	19,727	0.00%
2023/08/16	53.4	44.61	2	44.78	44.65	51.4	19,836	0.26%
2023/08/15	8	44.79	14	44.57	44.75	-6	19,913	-0.03%
2023/08/14	22.1	43.23	0	0.00	43.55	22.1	19,895	0.11%
2023/08/11	4.1	43.88	1	43.70	43.90	3.1	19,950	0.02%
2023/08/10	22	44.57	20	44.07	44.15	2	19,992	0.01%
2023/08/09	5	45.10	5	45.07	45.15	0	19,771	0.00%
2023/08/08	27	46.34	65.5	45.55	45.85	-38.5	19,621	-0.20%
2023/08/07	77.2	47.31	66	47.95	48.20	11.2	19,273	0.06%
2023/08/04	16	44.40	33	44.76	45.10	-17	18,987	-0.09%
2023/08/02	59	47.67	2	47.33	46.80	57	18,881	0.30%
2023/08/01	33.2	49.01	5.5	48.62	48.50	27.7	18,467	0.15%
2023/07/31	15.1	50.90	42	49.93	49.75	-26.9	18,312	-0.15%
2023/07/28	25.1	50.78	77	50.69	51.50	-51.9	18,069	-0.29%
2023/07/27	55.1	52.54	83.1	51.63	51.50	-28.1	17,921	-0.16%
2023/07/26	12.2	51.92	161	52.44	52.00	-148.9	18,047	-0.82%	大賣/鉅額交易
2023/07/25	175.1	52.98	78	53.39	52.70	97.1	18,018	0.54%	大買/
2023/07/24	31.3	52.51	59	52.48	52.40	-27.7	17,858	-0.16%
2023/07/21	42.3	52.28	33	52.87	52.20	9.3	17,547	0.05%
2023/07/20	49.3	56.13	138	54.73	54.10	-88.7	17,135	-0.52%	大賣/
2023/07/19	57.5	58.46	52.2	58.39	59.70	5.4	16,425	0.03%
2023/07/18	176.2	59.69	37	62.35	57.20	139.2	15,737	0.88%	大買/鉅額交易
2023/07/17	32	58.74	26	58.94	59.10	6	14,368	0.04%
2023/07/14	18.1	51.50	39.3	52.24	53.80	-21.2	13,857	-0.15%
2023/07/13	37	51.40	182	52.05	50.20	-145	13,228	-1.10%	大賣/鉅額交易
2023/07/12	222	48.19	27	48.15	48.85	195	12,542	1.55%	大買/鉅額交易
2023/07/11	21	47.35	14	47.07	47.00	7	12,331	0.06%
2023/07/10	2	46.13	1	46.20	46.15	1	12,319	0.01%
2023/07/07	5	45.57	27	45.77	46.00	-22	12,350	-0.18%
2023/07/06	118	46.79	219	46.56	46.40	-101	12,275	-0.82%	大買/大賣/鉅額交易
2023/07/05	19	47.27	13	47.62	47.50	6	12,239	0.05%
2023/07/04	4	47.60	26.1	47.28	47.60	-22.1	12,289	-0.18%
2023/07/03	82	47.19	63	47.29	47.40	19	12,416	0.15%
2023/06/30	0	46.00	0	0.00	45.90	0	12,346	0.00%
2023/06/29	1	45.50	51	45.65	45.80	-50	12,342	-0.40%
2023/06/28	18	45.53	44.3	45.11	45.10	-26.3	12,329	-0.21%
2023/06/27	45.1	45.45	5	44.97	44.80	40.1	12,316	0.33%
2023/06/26	34.1	46.86	34	46.73	46.45	0.1	12,032	0.00%
2023/06/21	116	47.49	1	47.75	47.65	115	11,943	0.96%	大買/鉅額交易
2023/06/20	68.1	46.34	115.2	46.20	46.80	-47.2	11,815	-0.40%	大賣/
2023/06/19	3	47.25	150.3	47.20	47.05	-147.3	11,601	-1.27%	大賣/鉅額交易
2023/06/16	37	47.88	7	47.55	47.95	30	11,483	0.26%
2023/06/15	178	48.51	19	48.56	48.40	159	11,175	1.42%	大買/鉅額交易
2023/06/14	14	47.93	13	48.17	48.65	1	10,970	0.01%
2023/06/13	4	46.90	107.7	47.21	47.40	-103.7	10,787	-0.96%	大賣/鉅額交易
2023/06/12	73	45.57	2	45.48	45.65	71	10,575	0.67%
2023/06/09	209	44.90	221	45.04	45.40	-12	10,331	-0.12%	大買/大賣/
2023/06/08	54	42.92	33.5	43.20	43.30	20.5	9,974	0.21%
2023/06/07	54	41.95	53	42.15	42.30	1	9,707	0.01%
2023/06/06	110	42.48	1	42.30	42.35	109	9,733	1.12%	大買/鉅額交易
2023/06/05	58	42.36	107	42.50	42.50	-49	9,817	-0.50%	大賣/
2023/06/02	37	42.03	53	42.26	42.40	-16	9,832	-0.16%
2023/06/01	87	42.06	0	0.00	41.95	87	9,787	0.89%
2023/05/31	142	41.68	127	41.88	42.15	15	9,556	0.16%	大買/大賣/
2023/05/30	53	40.37	56.1	40.10	40.35	-3.1	9,242	-0.03%
2023/05/29	16	40.17	10	40.20	40.20	6	9,177	0.07%
2023/05/26	5	39.37	58	39.36	39.50	-53	9,074	-0.58%
2023/05/25	111	38.82	2	38.95	38.95	109	8,991	1.21%	大買/鉅額交易
2023/05/24	1	38.50	51	38.15	38.50	-50	8,894	-0.56%
2023/05/23	37	37.88	25	38.26	38.05	12	8,852	0.14%
2023/05/22	18.7	38.64	27.2	38.86	38.45	-8.5	8,791	-0.10%
2023/05/19	2	38.08	108.1	38.21	38.20	-106.1	8,516	-1.25%	大賣/鉅額交易
2023/05/18	6	37.09	6	37.17	37.10	0	8,251	0.00%
2023/05/17	218	36.87	26	37.05	37.25	192	8,158	2.35%	大買/鉅額交易
2023/05/16	2	36.30	111	36.30	36.30	-109	7,898	-1.38%	大賣/鉅額交易
2023/05/15	3	35.65	3	35.95	35.85	0	7,760	0.00%
2023/05/12	24	35.38	10	35.60	35.90	14	7,707	0.18%
2023/05/11	55	35.32	15	35.37	35.35	40	7,636	0.52%
2023/05/10	37	36.10	28	36.01	36.00	9	7,564	0.12%
2023/05/09	39	35.73	55.1	35.64	35.75	-16.1	7,316	-0.22%
2023/05/08	69	34.19	1	34.20	34.20	68	6,881	0.99%
2023/05/05	22.1	35.11	43	35.12	34.20	-20.9	6,797	-0.31%
2023/05/04	0	35.40	4	35.53	35.45	-4	6,575	-0.06%
2023/05/03	0	35.05	6	35.22	35.45	-6	6,520	-0.09%
2023/05/02	15	35.04	8.2	35.34	35.55	6.8	6,494	0.10%
2023/04/28	2.5	34.66	46	34.43	34.60	-43.5	6,273	-0.69%
2023/04/27	3	33.68	1	33.75	33.50	2	5,980	0.03%
2023/04/26	35	32.97	8	33.06	33.20	27	5,804	0.47%
2023/04/25	1	32.40	2	32.40	32.50	-1	5,637	-0.02%
2023/04/24	10	32.90	0	0.00	32.70	10	5,570	0.18%
2023/04/21	0.5	32.65	45	32.43	32.50	-44.5	5,520	-0.81%
2023/04/20	2	32.65	1.3	32.61	32.75	0.7	5,437	0.01%
2023/04/19	2	32.90	5.3	32.92	32.80	-3.3	5,381	-0.06%
2023/04/18	2.3	32.90	3	33.00	32.95	-0.7	5,351	-0.01%
2023/04/14	8.3	32.72	14.2	32.93	32.70	-5.9	5,285	-0.11%
2023/04/13	21	33.10	6	33.23	33.10	15	5,239	0.29%
2023/04/12	1	33.00	12.2	33.20	33.25	-11.2	5,286	-0.21%
2023/04/11	9	32.75	60	32.76	32.85	-51	5,231	-0.97%
2023/04/10	1	32.30	3	32.50	32.30	-2	5,158	-0.04%
2023/04/07	2	32.95	14.1	32.83	32.35	-12.1	5,111	-0.24%
2023/04/06	5	32.18	8	32.21	32.30	-3	5,034	-0.06%
2023/03/31	0	0.00	3	31.60	31.70	-3	4,842	-0.06%
2023/03/30	39.2	31.64	2	31.63	31.65	37.2	4,921	0.76%
2023/03/29	32	31.35	35	31.29	31.35	-3	4,963	-0.06%
2023/03/28	4	30.83	3	30.95	30.80	1	5,002	0.02%
2023/03/27	2	31.13	9	31.20	31.40	-7	5,080	-0.14%
2023/03/24	0	0.00	21	30.75	30.90	-21	5,143	-0.41%
2023/03/23	0.5	30.75	0	0.00	30.75	0.5	5,097	0.01%
2023/03/22	0	0.00	26	30.52	30.60	-26	5,056	-0.51%
2023/03/21	1	30.25	11	30.30	30.20	-10	5,018	-0.20%
2023/03/20	2	30.25	0	0.00	30.25	2	4,993	0.04%
2023/03/16	10	29.89	32	29.98	29.70	-22	4,942	-0.45%
2023/03/15	4	30.20	77	30.15	30.05	-73	4,923	-1.48%
2023/03/14	0	0.00	32	30.29	30.25	-32	4,956	-0.65%
2023/03/13	5	30.15	11	30.29	30.50	-6	5,193	-0.12%
2023/03/10	9	30.49	3.2	30.49	30.60	5.8	5,170	0.11%
2023/03/09	6	30.89	6	31.26	30.70	0	5,145	0.00%
2023/03/08	0	30.00	40	30.60	30.90	-40	4,982	-0.80%
2023/03/07	59.1	29.86	6	30.09	30.05	53.1	4,828	1.10%
2023/03/06	72	30.73	17	30.74	30.55	55	4,618	1.19%
2023/03/03	5	30.29	2	30.35	30.40	3	4,559	0.07%
2023/03/02	15	30.30	1	30.30	30.35	14	4,550	0.31%
2023/03/01	38.1	30.35	4	30.28	30.25	34.1	4,525	0.75%
2023/02/24	7.1	29.90	21	29.98	30.00	-13.9	4,494	-0.31%
2023/02/23	6.1	30.06	2	30.05	29.95	4.1	4,513	0.09%
2023/02/22	2	29.55	0	0.00	29.60	2	4,484	0.04%
2023/02/20	0	0.00	2	29.85	29.90	-2	4,677	-0.04%
2023/02/17	0	0.00	0.1	28.90	29.00	-0.1	4,629	0.00%
2023/02/15	5	28.75	0	0.00	28.80	5	4,731	0.11%
2023/02/14	0	0.00	5	28.80	28.80	-5	4,704	-0.11%
2023/02/13	17	28.73	0	28.90	28.65	17	4,736	0.36%
2023/02/10	0	0.00	15	29.12	29.10	-15	4,771	-0.31%
2023/02/08	1	29.15	1	28.85	29.15	0	4,808	0.00%
2023/02/07	0	28.80	0	0.00	28.70	0	4,727	0.00%
2023/02/06	2.2	28.75	0	0.00	28.65	2.2	4,720	0.05%
2023/02/03	1	28.75	0	0.00	28.90	1	4,704	0.02%
2023/02/02	0	0.00	1	28.60	28.60	-1	4,654	-0.02%
2023/02/01	1.3	28.59	5	28.45	28.35	-3.7	4,621	-0.08%
2023/01/30	7	28.30	8	28.11	28.40	-1	4,538	-0.02%
2023/01/13	2.1	27.65	0	0.00	27.65	2.1	4,688	0.04%
2023/01/10	1	27.90	0	0.00	28.00	1	5,006	0.02%
2023/01/09	10	27.85	1	27.90	27.90	9	5,224	0.17%
2023/01/05	0	0.00	1	28.10	27.85	-1	5,296	-0.02%
2023/01/03	2.2	27.94	1	27.80	27.80	1.2	5,518	0.02%
2022/12/30	0	0.00	4	28.21	28.15	-4	5,493	-0.07%
2022/12/29	1	28.00	4	27.98	27.90	-3	5,381	-0.06%
2022/12/27	0	0.00	39	27.76	27.70	-39	5,307	-0.73%
2022/12/26	32	28.09	0	0.00	27.85	32	5,284	0.61%
2022/12/23	12	27.43	0	0.00	27.50	12	5,304	0.23%
2022/12/22	2	26.98	0	0.00	27.05	2	5,341	0.04%
2022/12/20	1	26.60	0	0.00	26.40	1	5,113	0.02%
2022/12/19	1	26.70	0	0.00	27.00	1	5,024	0.02%
2022/12/16	47	27.37	0	0.00	26.85	47	4,843	0.97%
2022/12/14	2	27.70	0	0.00	27.70	2	4,644	0.04%
2022/12/13	5	27.80	2	27.78	27.75	3	4,653	0.06%
2022/12/08	2	27.15	0	0.00	27.20	2	4,701	0.04%
2022/12/07	6.2	27.35	0	0.00	27.35	6.2	4,695	0.13%
2022/12/06	8	27.45	0	0.00	27.40	8	4,613	0.17%
2022/12/05	13.3	27.81	0	0.00	27.80	13.3	4,534	0.29%
2022/12/02	0	0.00	10	28.85	28.95	-10	4,327	-0.23%
2022/12/01	1	28.45	0	0.00	28.45	1	4,304	0.02%
2022/11/25	2	28.50	2	28.65	28.20	0	4,279	0.00%
2022/11/23	0	0.00	0	28.80	28.75	0	4,282	0.00%
2022/11/22	0	0.00	1	29.00	28.85	-1	4,291	-0.02%
2022/11/21	0.2	28.80	8.2	28.97	28.90	-8	4,296	-0.19%
2022/11/18	1	28.60	1.4	28.71	28.65	-0.4	4,252	-0.01%
2022/11/17	0	0.00	5.2	28.81	28.95	-5.2	4,229	-0.12%
2022/11/16	3	28.30	12.4	28.42	28.60	-9.4	4,117	-0.23%
2022/11/15	0	0.00	0.1	27.70	27.85	-0.1	4,018	0.00%
2022/11/14	0	0.00	0.1	27.30	27.30	-0.1	3,957	0.00%
2022/11/11	0.2	27.23	4	27.31	27.05	-3.8	3,917	-0.10%
2022/11/09	0	26.78	1	26.70	26.70	-1	3,919	-0.03%
2022/11/08	2	26.70	0.3	26.90	26.50	1.7	3,917	0.04%
2022/11/07	12	27.20	13.4	26.63	27.00	-1.4	3,873	-0.03%
2022/11/02	1	24.85	0	0.00	25.20	1	4,078	0.02%
2022/11/01	0	0.00	1	24.60	24.75	-1	4,078	-0.02%
2022/10/28	2	24.23	0	0.00	24.20	2	4,113	0.05%
2022/10/26	1	24.20	3	24.40	24.40	-2	4,158	-0.05%
2022/10/25	9.2	24.39	0	0.00	24.45	9.2	4,165	0.22%
2022/10/24	4.4	25.31	0	0.00	25.00	4.4	4,164	0.11%
2022/10/21	5.3	25.81	0	0.00	25.65	5.3	4,257	0.12%
2022/10/20	6	26.50	2	26.60	26.50	4	4,359	0.09%
2022/10/19	3	26.95	0	0.00	26.70	3	4,243	0.07%
2022/10/17	0	0.00	21	27.04	27.40	-21	4,539	-0.46%
2022/10/13	9	25.66	0	0.00	25.50	9	4,653	0.19%
2022/10/12	8.3	26.54	5	26.40	26.45	3.3	4,780	0.07%
2022/10/11	12	27.59	1	27.80	27.20	11	4,849	0.23%
2022/10/07	1	27.35	0	0.00	27.30	1	4,792	0.02%
2022/10/06	9	27.52	0	0.00	27.45	9	4,873	0.18%
2022/10/05	1	27.65	0	0.00	27.80	1	4,918	0.02%
2022/10/04	5	27.30	0	0.00	27.40	5	4,963	0.10%
2022/10/03	1	26.95	0	0.00	27.10	1	4,993	0.02%
2022/09/30	2	27.40	0	0.00	27.10	2	5,021	0.04%
2022/09/29	2	27.13	1	28.00	28.20	1	4,982	0.02%
2022/09/28	2	27.20	0	0.00	27.00	2	4,958	0.04%
2022/09/27	4	27.46	0	0.00	27.60	4	4,949	0.08%
2022/09/26	2	27.90	0	0.00	27.95	2	4,935	0.04%
2022/09/23	5	28.55	0	0.00	28.70	5	4,947	0.10%
2022/09/21	4	28.83	0	0.00	28.85	4	5,006	0.08%
2022/09/19	2.3	28.98	0	0.00	29.00	2.3	5,002	0.04%
2022/09/16	0	0.00	2	29.50	29.50	-2	5,013	-0.04%
2022/09/15	0	0.00	11	29.50	29.40	-11	4,991	-0.22%
2022/09/14	0	0.00	2	29.20	29.20	-2	4,964	-0.04%
2022/09/13	3	29.27	0.2	29.20	29.15	2.8	4,984	0.06%
2022/09/12	0	0.00	4	29.29	29.30	-4	5,055	-0.08%
2022/09/08	7.2	28.82	1	29.00	29.00	6.2	5,158	0.12%
2022/09/07	2	28.20	0	0.00	28.30	2	5,120	0.04%
2022/09/06	4	28.60	0	0.00	28.75	4	5,145	0.08%
2022/09/05	8	28.88	14	28.85	28.85	-6	5,137	-0.12%
2022/09/02	1	28.90	0	0.00	28.90	1	5,183	0.02%
2022/09/01	8	29.15	0	0.00	29.20	8	5,183	0.15%
2022/08/31	14.4	29.38	0	0.00	29.30	14.4	5,188	0.28%
2022/08/30	14	29.41	1.3	29.33	29.45	12.7	5,191	0.24%
2022/08/29	21	28.91	0	0.00	29.10	21	5,185	0.40%
2022/08/25	8	29.13	0	0.00	29.25	8	5,193	0.15%
2022/08/24	1	29.10	0	0.00	29.15	1	5,192	0.02%
2022/08/23	1	29.05	3	29.00	29.00	-2	5,244	-0.04%
2022/08/18	2	28.55	6	28.55	28.70	-4	5,273	-0.08%
2022/08/17	3	28.45	0	0.00	28.60	3	5,295	0.06%
2022/08/16	10	28.25	0	0.00	28.15	10	5,296	0.19%
2022/08/12	5.3	27.35	0	0.00	27.30	5.3	5,239	0.10%
2022/08/11	19	27.11	0	0.00	27.05	19	5,265	0.36%
2022/08/10	5	27.20	0	0.00	27.10	5	5,257	0.10%
2022/08/09	4.3	27.14	0	0.00	27.70	4.3	5,242	0.08%
2022/08/08	7	28.50	20	28.45	28.40	-13	5,135	-0.25%
2022/08/05	0	0.00	3	28.60	28.70	-3	5,203	-0.06%
2022/08/04	37	28.24	8	28.34	28.35	29	5,368	0.54%
2022/08/03	7	28.19	3	28.22	28.25	4	5,456	0.07%
2022/08/02	8.3	28.22	0	0.00	28.50	8.3	5,622	0.15%
2022/08/01	20	28.45	0	0.00	28.50	20	6,044	0.33%
2022/07/28	11	29.18	68	28.60	28.60	-57	6,005	-0.95%
2022/07/27	17	30.69	0	0.00	30.60	17	5,880	0.29%
2022/07/26	24	31.24	6	30.80	30.85	18	5,742	0.31%
2022/07/25	36	31.37	49	31.45	31.40	-13	5,664	-0.23%
2022/07/22	6	30.30	64	31.43	31.20	-58	5,572	-1.04%
2022/07/21	55	30.94	12	30.38	30.50	43	5,383	0.80%
2022/07/20	41	31.30	74	31.19	30.85	-33	5,246	-0.63%
2022/07/19	13	31.26	4	31.41	31.25	9	5,154	0.17%
2022/07/18	28	30.00	62	30.19	30.85	-34	4,995	-0.68%
2022/07/15	41	29.92	4	29.71	30.25	37	4,885	0.76%
2022/07/14	3	29.53	0	0.00	29.65	3	4,833	0.06%
2022/07/12	2	28.65	0	0.00	28.60	2	4,829	0.04%
2022/07/11	9	28.92	1	28.90	28.95	8	4,833	0.17%
2022/07/08	7	29.24	1	29.20	29.20	6	4,852	0.12%
2022/07/07	4	28.90	1	28.60	29.00	3	4,866	0.06%
2022/07/06	1	28.75	1	28.75	28.50	0	4,919	0.00%
2022/07/05	1	29.15	0	0.00	28.90	1	4,986	0.02%
2022/07/01	2	28.75	5	28.35	28.30	-3	5,285	-0.06%
2022/06/30	6	28.60	0	0.00	28.65	6	5,440	0.11%
2022/06/29	10	29.33	0	0.00	29.30	10	5,447	0.18%
2022/06/27	1	29.30	1	29.25	29.25	0	5,735	0.00%
2022/06/24	10	28.90	0	0.00	28.90	10	5,759	0.17%
2022/06/23	0	0.00	5	28.35	28.50	-5	5,804	-0.09%
2022/06/22	1	28.25	0	0.00	28.30	1	5,812	0.02%
2022/06/21	0.2	28.30	0	0.00	28.80	0.2	5,819	0.00%
2022/06/20	5	28.46	0	0.00	28.05	5	5,806	0.09%
2022/06/17	2	28.78	0	0.00	29.15	2	5,779	0.03%
2022/06/16	21	29.50	0	0.00	29.30	21	5,743	0.37%
2022/06/15	2	29.45	0	0.00	29.65	2	5,814	0.03%
2022/06/13	2	29.05	0	0.00	29.05	2	5,872	0.03%
2022/06/09	1	29.70	0	0.00	29.70	1	5,967	0.02%
2022/06/08	0	0.00	2	29.60	29.60	-2	6,021	-0.03%
2022/06/07	1	29.50	0	0.00	29.50	1	6,187	0.02%
2022/06/06	2	29.40	0	0.00	29.40	2	6,236	0.03%
2022/06/02	0	0.00	2	29.10	29.00	-2	6,420	-0.03%
2022/06/01	0.2	29.15	0	0.00	29.10	0.2	6,522	0.00%
2022/05/31	2	28.90	2.1	28.95	29.20	-0.1	6,576	0.00%
2022/05/30	0	0.00	1	28.60	28.70	-1	6,543	-0.02%
2022/05/27	3	28.45	0	0.00	28.30	3	6,548	0.05%
2022/05/26	0	0.00	1	28.20	28.20	-1	6,569	-0.02%
2022/05/24	1	27.70	0	0.00	27.65	1	6,680	0.01%
2022/05/23	1	27.85	0	0.00	27.85	1	6,664	0.02%
2022/05/19	1	27.00	0	0.00	27.15	1	6,944	0.01%
2022/05/17	1	27.25	1	27.25	27.10	0	6,996	0.00%
2022/05/16	3	27.12	0	0.00	27.05	3	6,967	0.04%
2022/05/12	15	27.00	6	26.85	26.75	9	6,896	0.13%
2022/05/11	5	27.96	0	0.00	27.85	5	6,733	0.07%
2022/05/10	5	28.26	1.5	28.43	28.50	3.5	6,696	0.05%
2022/05/09	22.7	29.20	13	29.68	28.90	9.7	6,552	0.15%
2022/05/05	0	0.00	1	32.20	32.15	-1	6,081	-0.02%
2022/05/04	0.5	31.65	0	0.00	31.75	0.5	6,123	0.01%
2022/05/03	1	31.50	0	0.00	31.55	1	6,102	0.02%
2022/04/29	3.5	31.71	2	31.83	31.60	1.5	6,147	0.02%
2022/04/28	1	31.40	0	0.00	31.40	1	6,178	0.02%
2022/04/27	8.3	31.21	0	0.00	31.15	8.3	6,177	0.13%
2022/04/26	2	31.73	0	0.00	31.70	2	6,147	0.03%
2022/04/25	6	31.93	3	31.85	31.80	3	6,167	0.05%
2022/04/22	1	32.60	0	0.00	32.70	1	6,123	0.02%
2022/04/21	1	32.75	0	0.00	32.60	1	6,147	0.02%
2022/04/20	3	32.75	10	32.90	32.70	-7	6,144	-0.11%
2022/04/19	2	32.90	0	0.00	32.90	2	6,113	0.03%
2022/04/18	17	32.78	0	0.00	32.70	17	6,143	0.28%
2022/04/14	1	33.20	5	33.50	33.50	-4	6,169	-0.06%
2022/04/13	13	32.99	0	0.00	33.05	13	6,263	0.21%
2022/04/12	5	33.02	2	32.95	32.90	3	6,273	0.05%
2022/04/11	13	33.58	6.1	33.52	33.40	6.9	6,235	0.11%
2022/04/08	2	33.80	27.3	33.93	34.15	-25.3	6,231	-0.41%
2022/04/07	22	33.57	5	33.72	33.05	17	6,096	0.28%
2022/04/06	19	33.98	22	34.03	34.20	-3	5,967	-0.05%
2022/03/31	8.3	33.22	14	33.26	33.25	-5.8	5,785	-0.10%
2022/03/30	17	32.63	5	32.95	32.85	12	5,616	0.21%
2022/03/29	2	32.40	0	0.00	32.40	2	5,503	0.04%
2022/03/28	3	31.97	0	0.00	32.35	3	5,471	0.05%
2022/03/25	2	32.35	10	32.30	32.25	-8	5,431	-0.15%
2022/03/24	0	0.00	16	32.22	32.30	-16	5,442	-0.29%
2022/03/23	4	32.30	0	0.00	32.25	4	5,486	0.07%
2022/03/22	0	0.00	17	32.20	32.35	-17	5,504	-0.31%
2022/03/21	3	32.40	3	32.37	32.30	0	5,516	0.00%
2022/03/18	2	32.15	15	32.06	31.95	-13	5,513	-0.24%
2022/03/17	2	31.90	0	0.00	31.90	2	5,493	0.04%
2022/03/16	1	31.60	0.7	31.70	31.70	0.3	5,468	0.00%
2022/03/15	11	31.75	0	0.00	31.70	11	5,479	0.20%
2022/03/14	23	32.00	0	0.00	32.20	23	5,519	0.42%
2022/03/11	1	31.90	0	0.00	31.90	1	5,597	0.02%
2022/03/10	4	31.93	5	31.94	31.95	-1	5,648	-0.02%
2022/03/09	15	31.20	3	31.35	31.35	12	5,530	0.22%
2022/03/08	17	30.96	2	31.10	30.95	15	5,570	0.27%
2022/03/07	5	31.10	1	31.50	31.50	4	5,408	0.07%
2022/03/04	1	32.05	7	32.11	32.05	-6	5,447	-0.11%
2022/03/03	0.1	31.80	0	0.00	31.90	0.1	5,460	0.00%
2022/02/25	6	30.87	8	30.85	30.70	-2	5,560	-0.04%
2022/02/24	2	31.10	35	31.00	30.90	-33	5,619	-0.59%
2022/02/23	0	0.00	1	31.70	31.65	-1	5,610	-0.02%
2022/02/22	12	31.66	3	31.72	31.50	9	5,758	0.16%
2022/02/21	2	31.73	18	32.19	32.10	-16	5,946	-0.27%
2022/02/18	4	31.34	5.2	31.21	31.50	-1.2	5,901	-0.02%
2022/02/16	2	30.90	0	0.00	30.95	2	6,506	0.03%
2022/02/14	5	30.43	1	30.55	30.45	4	6,652	0.06%
2022/02/11	0	0.00	5	30.70	30.90	-5	6,826	-0.07%
2022/02/10	9	30.78	3	30.95	30.90	6	6,851	0.09%
2022/02/08	0	0.00	2	30.40	30.40	-2	6,855	-0.03%
2022/01/26	2	29.73	0	0.00	29.65	2	6,913	0.03%
2022/01/25	7	30.00	0	0.00	29.90	7	6,995	0.10%
2022/01/24	3	30.08	20	29.95	30.15	-17	7,134	-0.24%
2022/01/21	6	30.60	0.2	30.85	30.55	5.8	7,102	0.08%
2022/01/20	0	0.00	7	31.20	31.10	-7	7,112	-0.10%
2022/01/19	5	30.90	10	31.05	30.95	-5	7,096	-0.07%
2022/01/18	15	31.11	3	31.15	31.00	12	7,135	0.17%
2022/01/17	1	30.95	14	30.96	31.00	-13	7,087	-0.18%
2022/01/14	1	30.40	7	30.61	30.50	-6	7,055	-0.09%
2022/01/13	8	30.70	0	0.00	30.65	8	7,178	0.11%
2022/01/12	5	30.74	11	30.80	30.75	-6	7,258	-0.08%
2022/01/11	5	30.80	1	31.00	30.95	4	7,381	0.05%
2022/01/10	0	0.00	8	30.78	31.00	-8	7,484	-0.11%
2022/01/07	9	30.64	1	30.40	30.50	8	7,483	0.11%
2022/01/06	7	30.89	8	31.01	30.85	-1	7,539	-0.01%
2022/01/05	1	30.55	3	30.55	30.70	-2	7,486	-0.03%
2022/01/04	3	30.55	0	0.00	30.55	3	7,673	0.04%
2022/01/03	3	30.82	6	30.90	30.75	-3	7,732	-0.04%
2021/12/30	5	30.50	1	30.50	30.45	4	7,654	0.05%
2021/12/29	1	30.20	5	30.20	30.25	-4	7,681	-0.05%
2021/12/28	2	30.25	10	30.25	30.25	-8	7,661	-0.10%
2021/12/27	3	30.23	2	30.30	30.25	1	7,666	0.01%
2021/12/24	3	30.05	8	30.11	30.05	-5	7,684	-0.07%
2021/12/17	20	29.70	0	0.00	29.60	20	7,787	0.26%
2021/12/16	2	29.93	5	30.00	29.90	-3	7,720	-0.04%
2021/12/15	0	0.00	3	29.80	29.75	-3	7,809	-0.04%
2021/12/14	3	29.83	2	29.95	29.75	1	7,823	0.01%
2021/12/13	5	30.30	2	30.43	30.10	3	7,769	0.04%
2021/12/10	1	30.25	6	30.22	30.25	-5	7,868	-0.06%
2021/12/09	10	30.30	5	30.33	30.35	5	7,853	0.06%
2021/12/08	10	30.14	21	30.10	30.20	-11	7,818	-0.14%
2021/12/07	7	30.00	0	0.00	30.00	7	7,835	0.09%
2021/12/06	2	30.30	0	0.00	30.25	2	7,739	0.03%
2021/12/03	1	29.55	4.3	29.94	29.95	-3.3	7,715	-0.04%
2021/12/02	17	29.52	0	0.00	29.25	17	7,714	0.22%
2021/12/01	5	29.57	0	0.00	29.60	5	7,710	0.06%
2021/11/30	9	29.59	0	0.00	29.50	9	7,696	0.12%
2021/11/29	3	29.57	0	0.00	29.65	3	7,594	0.04%
2021/11/26	4	29.81	150	29.70	29.65	-146	7,539	-1.94%	大賣/鉅額交易
2021/11/25	3	30.02	0	0.00	30.00	3	7,504	0.04%
2021/11/24	1	30.05	0	0.00	30.10	1	7,514	0.01%
2021/11/23	29	30.10	15	30.15	29.90	14	7,562	0.19%
2021/11/22	5	30.25	0	0.00	30.15	5	7,486	0.07%
2021/11/19	4	30.24	348	30.12	30.10	-344	7,413	-4.64%	大賣/鉅額交易
2021/11/18	19	30.70	2	30.93	30.50	17	7,288	0.23%
2021/11/17	1	32.05	15	31.64	31.70	-14	7,033	-0.20%
2021/11/16	2	31.20	0	0.00	31.15	2	6,964	0.03%
2021/11/15	52	31.43	2	31.18	31.20	50	6,874	0.73%
2021/11/11	2	33.45	6	32.95	33.25	-4	6,493	-0.06%
2021/11/10	9	32.91	16	33.09	33.05	-7	6,621	-0.11%
2021/11/09	12	32.12	2	32.23	32.25	10	6,867	0.15%
2021/11/08	0	0.00	1	32.55	32.25	-1	7,240	-0.01%
2021/11/05	6	31.93	13.2	32.03	32.10	-7.2	7,237	-0.10%
2021/11/04	11	32.09	10	32.10	32.10	1	7,218	0.01%
2021/11/03	1	31.50	0	0.00	32.00	1	7,202	0.01%
2021/11/02	12	31.81	5	32.10	31.60	7	7,169	0.10%
2021/11/01	0	0.00	1	31.45	31.60	-1	7,064	-0.01%
2021/10/29	0	0.00	19	31.21	31.00	-19	6,989	-0.27%
2021/10/28	3	31.18	2.1	31.09	31.00	0.9	6,978	0.01%
2021/10/27	12	30.89	1	30.85	30.90	11	6,956	0.16%
2021/10/26	0	0.00	5	30.90	30.85	-5	6,981	-0.07%
2021/10/25	0	0.00	1	30.65	30.55	-1	6,947	-0.01%
2021/10/22	5	30.45	0	0.00	30.40	5	7,048	0.07%
2021/10/21	6	30.45	6	30.70	30.45	0	7,083	0.00%
2021/10/20	5	30.80	7	30.80	30.85	-2	6,955	-0.03%
2021/10/19	1	30.15	10	30.20	30.15	-9	6,885	-0.13%
2021/10/18	2	30.83	6	30.52	30.00	-4	6,848	-0.06%
2021/10/15	0	0.00	4	30.28	30.30	-4	6,962	-0.06%
2021/10/14	1	29.90	3	29.98	29.90	-2	7,036	-0.03%
2021/10/13	1	30.20	10	30.10	30.40	-9	7,032	-0.13%
2021/10/12	8	29.90	5	30.24	29.90	3	7,006	0.04%
2021/10/08	2	29.45	18	29.47	29.65	-16	6,844	-0.23%
2021/10/07	13	28.88	2	29.00	29.00	11	6,811	0.16%
2021/10/06	7	28.76	2	28.85	28.75	5	6,902	0.07%
2021/10/04	2	27.83	10	27.85	27.85	-8	7,330	-0.11%
2021/10/01	2	28.20	0	0.00	28.35	2	7,387	0.03%
2021/09/30	0	0.00	2	28.75	28.65	-2	7,487	-0.03%
2021/09/29	0	0.00	1	28.65	28.75	-1	7,755	-0.01%
2021/09/28	1	29.20	1	29.30	29.10	0	7,794	0.00%
2021/09/24	1	28.70	0	0.00	28.70	1	7,923	0.01%
2021/09/23	1	28.70	10	28.65	28.55	-9	8,004	-0.11%
2021/09/22	0.5	28.85	1	28.40	28.70	-0.5	8,067	-0.01%
2021/09/17	0	0.00	10	28.60	28.75	-10	7,988	-0.13%
2021/09/16	8	28.78	0	0.00	28.75	8	8,021	0.10%
2021/09/15	1	28.50	2	29.23	29.25	-1	8,042	-0.01%
2021/09/14	0	0.00	2	28.60	28.40	-2	7,913	-0.03%
2021/09/13	5	28.47	10	28.55	28.50	-5	7,927	-0.06%
2021/09/10	10	28.50	10	28.85	28.80	0	7,954	0.00%
2021/09/09	11	27.65	0	0.00	27.80	11	7,923	0.14%
2021/09/08	25	27.98	1	28.40	27.80	24	7,947	0.30%
2021/09/07	13	28.36	0	0.00	28.40	13	7,956	0.16%
2021/09/06	1	28.80	0	0.00	28.70	1	7,949	0.01%
2021/09/03	6	29.42	0	0.00	29.35	6	7,868	0.08%
2021/09/02	0	0.00	1	29.40	29.35	-1	7,897	-0.01%
2021/08/31	0	0.00	2	29.65	29.75	-2	7,891	-0.03%
2021/08/30	15	29.77	0	0.00	29.80	15	8,070	0.19%
2021/08/27	5	29.95	0.1	29.90	29.85	4.9	8,065	0.06%
2021/08/26	0	0.00	2	29.30	29.35	-2	8,071	-0.02%
2021/08/23	0	0.00	3	29.35	29.30	-3	8,299	-0.04%
2021/08/20	5	28.95	1	28.85	28.80	4	8,314	0.05%
2021/08/19	15	28.73	0	0.00	28.60	15	8,321	0.18%
2021/08/18	37	28.94	0	0.00	29.25	37	8,350	0.44%
2021/08/17	19	28.95	0	0.00	28.85	19	8,385	0.23%
2021/08/16	3	29.85	1	29.65	29.60	2	8,321	0.02%
2021/08/13	16	31.02	19	30.91	30.75	-3	8,186	-0.04%
2021/08/12	4	30.90	26	30.83	31.15	-22	7,875	-0.28%
2021/08/11	0	0.00	2	29.75	29.40	-2	7,649	-0.03%
2021/08/10	0	0.00	2	30.13	29.80	-2	7,798	-0.03%
2021/08/09	2	29.95	0	0.00	29.95	2	8,100	0.02%
2021/08/06	1	30.25	0	0.00	30.25	1	8,315	0.01%
2021/08/02	7	29.67	0	0.00	29.90	7	9,419	0.07%
2021/07/28	12	29.24	0	0.00	29.30	12	9,813	0.12%
2021/07/26	111	29.80	0	0.00	29.75	111	10,347	1.07%	大買/鉅額交易
2021/07/23	16	29.26	0	0.00	29.30	16	10,519	0.15%
2021/07/22	4	29.30	4	29.20	29.25	0	10,649	0.00%
2021/07/21	6.6	30.24	291	30.55	30.35	-284.4	10,715	-2.65%	大賣/鉅額交易
2021/07/20	1	31.10	11	31.10	31.00	-10	10,631	-0.09%
2021/07/19	0	0.00	1	31.75	31.50	-1	10,664	-0.01%
2021/07/16	2	32.00	3	32.02	31.95	-1	11,097	-0.01%
2021/07/14	0	0.00	2	32.10	31.90	-2	11,850	-0.02%
2021/07/13	7	32.53	16	32.50	32.15	-9	12,121	-0.07%
2021/07/12	13	32.12	13	32.32	32.05	0	12,257	0.00%
2021/07/09	17	32.38	5	32.21	32.45	12	12,282	0.10%
2021/07/08	3	31.58	2	31.78	31.65	1	12,636	0.01%
2021/07/07	0	0.00	3	31.67	31.30	-3	12,999	-0.02%
2021/07/06	2	31.85	0	0.00	31.95	2	13,254	0.02%
2021/07/05	2	31.05	3	31.00	31.15	-1	13,198	-0.01%
2021/07/02	0	0.00	1	30.75	30.60	-1	13,335	-0.01%
2021/07/01	7	30.61	30	30.70	30.55	-23	13,533	-0.17%
2021/06/30	0	0.00	7.1	30.72	30.80	-7.1	13,636	-0.05%
2021/06/29	0	0.00	4	30.75	30.60	-4	13,985	-0.03%
2021/06/28	3	30.60	2	30.60	30.60	1	14,395	0.01%
2021/06/25	9	30.60	0.3	30.50	30.50	8.7	14,954	0.06%
2021/06/24	5	30.65	22	30.68	30.75	-17	15,883	-0.11%
2021/06/22	3	30.05	12	30.07	29.90	-9	16,617	-0.05%
2021/06/21	1	29.75	0	0.00	29.75	1	16,771	0.01%
2021/06/18	0	0.00	5	30.45	30.10	-5	17,023	-0.03%
2021/06/17	0	0.00	2	30.25	30.10	-2	17,183	-0.01%
2021/06/16	6	29.94	12	29.90	29.55	-6	17,257	-0.03%
2021/06/15	2	30.00	1	30.20	30.30	1	17,309	0.01%
2021/06/10	25	29.96	1	30.20	30.10	24	17,515	0.14%
2021/06/09	5	30.20	0	0.00	29.90	5	17,581	0.03%
2021/06/08	15	30.05	0	0.00	30.20	15	17,668	0.08%
2021/06/07	6	29.93	14	29.87	29.95	-8	17,826	-0.04%
2021/06/03	2	30.95	3	31.00	31.00	-1	17,894	-0.01%
2021/06/02	73	30.70	4	30.35	30.50	69	18,106	0.38%
2021/05/31	5	30.43	11	30.70	30.70	-6	18,334	-0.03%
2021/05/28	1	30.10	5	30.15	30.15	-4	18,468	-0.02%
2021/05/27	2	29.90	5	29.80	29.75	-3	19,507	-0.02%
2021/05/26	1	30.05	0	0.00	30.15	1	19,901	0.01%
2021/05/25	6	30.00	2.5	30.22	30.00	3.5	20,179	0.02%
2021/05/24	5	28.95	0	0.00	29.25	5	20,225	0.02%
2021/05/20	6	29.07	0	0.00	28.55	6	20,304	0.03%
2021/05/19	2	29.10	0	0.00	29.10	2	20,264	0.01%
2021/05/18	23	28.76	4	27.36	29.00	19	20,194	0.09%
2021/05/17	16	27.27	5	26.86	26.40	11	20,191	0.05%
2021/05/14	18	28.83	0	0.00	29.00	18	20,192	0.09%
2021/05/13	4	29.24	0	0.00	29.45	4	20,296	0.02%
2021/05/12	53	31.32	2	30.50	29.75	51	20,617	0.25%
2021/05/11	7	31.79	0	0.00	31.60	7	20,316	0.03%
2021/05/10	3	34.12	1	34.55	34.25	2	20,280	0.01%
2021/05/07	21	34.16	2	33.75	34.65	19	20,649	0.09%
2021/05/06	45	32.69	9	32.65	32.95	36	20,804	0.17%
2021/05/05	11	33.30	2	33.25	32.80	9	21,078	0.04%
2021/05/04	1	33.50	11.2	33.07	32.95	-10.2	21,597	-0.05%
2021/05/03	8	34.98	4.4	35.60	34.45	3.7	21,508	0.02%
2021/04/29	1	36.45	3.7	36.46	36.40	-2.7	21,402	-0.01%
2021/04/28	5	36.00	6	36.25	36.10	-1	21,304	0.00%
2021/04/27	10	35.81	28	36.36	35.85	-18	21,562	-0.08%
2021/04/26	57	36.32	5	36.13	36.20	52	21,556	0.24%
2021/04/23	20	35.93	16	36.18	35.95	4	21,587	0.02%
2021/04/22	21	37.46	21	36.94	35.95	0	21,581	0.00%
2021/04/21	22	37.84	15	37.99	38.05	7	21,139	0.03%
2021/04/20	14	36.34	25	36.35	36.85	-11	20,848	-0.05%
2021/04/19	21	35.68	39	35.47	35.55	-18	20,669	-0.09%
2021/04/16	0	0.00	6	33.85	34.40	-6	20,450	-0.03%
2021/04/15	10	33.49	2	33.50	33.55	8	20,507	0.04%
2021/04/14	15	33.42	1.1	33.13	33.25	14	20,490	0.07%
2021/04/13	5.3	35.56	4	35.28	34.85	1.3	20,289	0.01%
2021/04/12	5	35.01	15	35.50	35.55	-10	20,074	-0.05%
2021/04/09	14	34.48	10	34.50	34.20	4	20,143	0.02%
2021/04/08	25	34.52	24	34.38	34.40	1	20,148	0.00%
2021/04/07	18	33.91	49	33.97	34.40	-31	20,061	-0.15%
2021/04/06	39	33.57	7.1	33.69	33.50	31.9	20,166	0.16%
2021/04/01	17	33.75	17	33.76	33.45	0	20,616	0.00%
2021/03/31	18	34.04	96	34.08	34.25	-78	20,691	-0.38%
2021/03/30	22	32.95	24	33.37	33.70	-2	20,291	-0.01%
2021/03/29	23.2	32.80	56	32.47	32.85	-32.8	19,854	-0.17%
2021/03/26	3	30.75	2	30.75	30.75	1	19,058	0.01%
2021/03/25	0	0.00	36	31.10	31.10	-36	19,119	-0.19%
2021/03/24	0	0.00	7	30.22	30.25	-7	20,082	-0.03%
2021/03/23	25	30.77	12	30.69	30.80	13	20,283	0.06%
2021/03/22	5	29.82	12	30.07	30.60	-7	20,104	-0.03%
2021/03/18	1	29.40	1	29.50	29.70	0	20,072	0.00%
2021/03/16	0	0.00	8	29.21	29.25	-8	20,266	-0.04%
2021/03/15	7	29.43	1	29.70	29.30	6	20,348	0.03%
2021/03/12	1	29.70	2	29.70	29.60	-1	20,569	0.00%
2021/03/11	5	29.67	9	29.98	29.70	-4	21,248	-0.02%
2021/03/10	1	29.30	2	29.55	29.65	-1	22,156	0.00%
2021/03/09	4	28.78	6	29.07	29.10	-2	22,273	-0.01%
2021/03/08	44	29.24	5	28.70	28.70	39	22,364	0.17%
2021/03/05	43	29.59	22	29.54	29.45	21	22,239	0.09%
2021/03/04	7	29.80	6	29.99	29.85	1	22,448	0.00%
2021/03/03	2	29.73	15	30.21	30.20	-13	22,374	-0.06%
2021/03/02	40.2	30.76	161	31.71	29.60	-120.8	22,208	-0.54%	大賣/鉅額交易
2021/02/26	33	30.46	36	30.41	30.55	-3	21,313	-0.01%
2021/02/25	1	29.50	8	29.99	30.20	-7	21,061	-0.03%
2021/02/24	10	29.30	1	29.75	29.25	9	20,892	0.04%
2021/02/23	16	29.23	7	29.18	29.25	9	20,855	0.04%
2021/02/22	21	29.11	35	28.85	29.30	-14	21,031	-0.07%
2021/02/19	0	0.00	6	28.31	28.45	-6	21,000	-0.03%
2021/02/18	8	28.25	2	28.25	28.35	6	21,202	0.03%
2021/02/17	36	28.06	5	28.15	28.20	31	21,471	0.14%
2021/02/05	13	28.52	1	28.35	28.35	12	21,551	0.06%
2021/02/04	9	29.41	5	29.50	29.35	4	21,889	0.02%
2021/02/03	11	29.65	32	29.57	29.70	-21	21,666	-0.10%
2021/02/02	2	28.35	13	28.45	28.45	-11	21,157	-0.05%
2021/02/01	12	28.08	16.7	28.22	28.25	-4.7	20,955	-0.02%
2021/01/29	39	29.23	29	29.28	28.65	10	20,698	0.05%
2021/01/28	18	29.27	14	29.42	29.20	4	20,230	0.02%
2021/01/27	10	29.42	41	29.36	29.30	-31	19,928	-0.16%
2021/01/26	15	28.81	59	28.86	29.00	-44	19,458	-0.23%
2021/01/25	3	27.57	17.2	27.31	27.95	-14.2	18,812	-0.08%
2021/01/22	9	26.89	11	26.84	27.30	-2	18,572	-0.01%
2021/01/21	9	26.52	6	26.42	26.55	3	18,374	0.02%
2021/01/20	103	26.22	8	26.09	26.05	95	18,264	0.52%	大買/
2021/01/19	29	27.53	26	27.80	27.25	3	17,872	0.02%
2021/01/18	3	26.97	6	27.29	27.65	-3	17,741	-0.02%
2021/01/15	26	27.83	42	27.60	27.70	-16	17,549	-0.09%
2021/01/14	0	0.00	3	28.12	28.25	-3	17,397	-0.02%
2021/01/13	1	27.75	13	28.20	27.95	-12	17,307	-0.07%
2021/01/12	34	27.77	19	27.74	27.70	15	17,157	0.09%
2021/01/11	0	0.00	11	28.32	28.60	-11	16,925	-0.06%
2021/01/08	23	28.13	0.5	28.00	28.00	22.5	16,791	0.13%
2021/01/07	9	29.32	5	29.42	28.75	4	16,496	0.02%
2021/01/06	16	29.01	33	28.62	28.85	-17	16,243	-0.10%
2021/01/05	7	29.24	6.6	29.22	29.20	0.4	15,862	0.00%
2021/01/04	16	29.59	62	29.60	29.30	-46	15,667	-0.29%
2020/12/31	21	28.80	5	28.93	28.95	16	15,254	0.10%
2020/12/30	5.3	28.44	1	28.30	28.50	4.3	14,998	0.03%
2020/12/29	16	28.67	29	28.54	28.50	-13	14,895	-0.09%
2020/12/28	19	28.76	27.3	29.02	29.05	-8.3	14,549	-0.06%
2020/12/25	46	27.61	31	27.84	27.85	15	13,866	0.11%
2020/12/24	5	26.75	3	26.77	26.55	2	13,378	0.01%
2020/12/23	7	26.47	3	26.57	26.50	4	13,382	0.03%
2020/12/22	8	27.09	4	27.00	26.35	4	13,307	0.03%
2020/12/21	12	26.91	8	26.67	26.90	4	13,149	0.03%
2020/12/18	55.3	28.40	71.3	28.81	27.25	-15.9	12,771	-0.12%
2020/12/17	5	27.15	39	27.13	27.45	-34	11,400	-0.30%
2020/12/16	3	26.68	9	26.71	26.60	-6	11,046	-0.05%
2020/12/15	41	26.50	8	26.54	26.35	33	10,945	0.30%
2020/12/14	2	26.50	10	26.60	26.45	-8	10,820	-0.07%
2020/12/11	4	25.98	12	26.04	26.00	-8	10,828	-0.07%
2020/12/10	0	0.00	19	26.14	26.05	-19	10,675	-0.18%
2020/12/09	7	26.47	7	26.41	26.65	0	10,476	0.00%
2020/12/08	5	26.01	3.2	25.80	26.05	1.8	10,338	0.02%
2020/12/07	20	26.15	7	26.13	25.95	13	10,089	0.13%
2020/12/04	8	26.18	121.3	26.24	26.75	-113.3	9,398	-1.21%	大賣/鉅額交易
2020/12/03	7	24.49	80	24.61	24.85	-73	8,515	-0.86%
2020/12/02	20	24.00	5	24.09	24.30	15	8,753	0.17%
2020/12/01	5	23.55	25	23.57	23.85	-20	9,240	-0.22%
2020/11/30	10	23.58	25	23.84	23.50	-15	9,303	-0.16%
2020/11/27	1	22.85	0	22.90	22.95	1	8,903	0.01%
2020/11/26	0.1	22.70	7	22.84	22.80	-6.9	8,808	-0.08%
2020/11/25	0	0.00	2	22.88	22.75	-2	8,779	-0.02%
2020/11/24	60	22.45	13	22.64	22.65	47	8,602	0.55%
2020/11/23	6	22.40	29	22.48	22.60	-23	8,485	-0.27%
2020/11/20	5	21.95	4	21.79	21.90	1	8,305	0.01%
2020/11/19	13.9	22.00	17	21.69	21.50	-3.1	8,265	-0.04%
2020/11/18	15	21.55	25	21.73	21.70	-10	8,107	-0.12%
2020/11/17	1	21.35	8	21.46	21.50	-7	8,033	-0.09%
2020/11/16	1	21.20	8	21.20	21.35	-7	7,940	-0.09%
2020/11/13	12	20.18	12.1	20.37	20.70	-0.1	7,761	0.00%
2020/11/12	0	0.00	5	20.63	20.50	-5	7,722	-0.06%
2020/11/11	0	0.00	7	19.59	19.80	-7	7,174	-0.10%
2020/11/10	1	19.40	0	0.00	19.35	1	7,118	0.01%
2020/11/05	2	19.20	0	0.00	19.15	2	7,029	0.03%
2020/10/30	0	0.00	1	18.85	18.70	-1	7,252	-0.01%
2020/10/29	8	19.05	0.1	19.00	19.05	7.9	7,266	0.11%
2020/10/28	6	19.15	1	19.30	19.20	5	7,306	0.07%
2020/10/27	19	19.31	1	19.25	19.40	18	7,327	0.25%
2020/10/26	1	19.40	2	19.40	19.40	-1	7,310	-0.01%
2020/10/22	2	19.05	0	0.00	19.25	2	7,311	0.03%
2020/10/21	3	19.10	0	0.00	19.10	3	7,377	0.04%
2020/10/19	0	0.00	1	19.00	19.00	-1	7,483	-0.01%
2020/10/16	0.9	18.90	0	0.00	18.85	0.9	7,583	0.01%
2020/10/15	0	0.00	5	18.89	19.00	-5	7,653	-0.07%
2020/10/13	0	0.00	6	18.84	18.85	-6	7,650	-0.08%
2020/10/12	4	19.08	5	19.38	19.00	-1	7,639	-0.01%
2020/10/08	0	0.00	9	19.30	19.20	-9	7,606	-0.12%
2020/10/07	1	18.70	5	18.90	18.95	-4	7,539	-0.05%
2020/10/06	0	0.00	1	18.80	18.75	-1	7,555	-0.01%
2020/09/30	2	18.38	1	18.45	18.50	1	7,606	0.01%
2020/09/29	1	18.30	0	0.00	18.30	1	7,637	0.01%
2020/09/28	23	18.34	5	18.48	18.45	18	7,706	0.23%
2020/09/25	16	18.02	0	0.00	18.10	16	7,742	0.21%
2020/09/24	15	18.50	0	0.00	18.35	15	7,678	0.20%
2020/09/23	2	18.85	0	0.00	18.90	2	7,626	0.03%
2020/09/22	1	19.25	0	0.00	19.25	1	7,574	0.01%
2020/09/18	2	19.65	0	0.00	19.60	2	7,548	0.03%
2020/09/17	1	19.75	0	0.00	19.75	1	7,595	0.01%
2020/09/16	0	0.00	16	19.88	20.00	-16	7,555	-0.21%
2020/09/15	7	19.39	22	19.40	19.40	-15	7,400	-0.20%
2020/09/14	3	19.53	5	19.57	19.55	-2	7,369	-0.03%
2020/09/11	5	19.31	3	19.53	19.30	2	7,345	0.03%
2020/09/10	9	19.64	10	19.50	19.50	-1	7,280	-0.01%
2020/09/09	17	19.79	0	0.00	19.80	17	7,207	0.24%
2020/09/08	10	19.90	2	20.35	19.90	8	7,137	0.11%
2020/09/07	12	20.35	31	20.56	20.20	-19	6,994	-0.27%
2020/09/04	27	19.74	22	19.86	20.00	5	6,565	0.08%
2020/09/03	16	19.25	5	19.05	19.30	11	5,979	0.18%
2020/09/02	0	0.00	8	18.60	18.60	-8	5,798	-0.14%
2020/09/01	21	18.60	0	0.00	18.65	21	5,857	0.36%
2020/08/31	1	18.70	0	0.00	18.60	1	5,893	0.02%
2020/08/28	0	0.00	3	18.70	18.70	-3	5,904	-0.05%
2020/08/27	10	18.71	0	0.00	18.70	10	6,005	0.17%
2020/08/26	0	0.00	9	19.02	19.10	-9	5,930	-0.15%
2020/08/25	2	19.18	0	0.00	18.95	2	5,909	0.03%
2020/08/24	10	19.15	3	19.30	19.15	7	5,801	0.12%
2020/08/21	0	0.00	23	18.75	18.75	-23	5,710	-0.40%
2020/08/20	6	18.52	12	18.21	18.20	-6	5,652	-0.11%
2020/08/19	0	0.00	11	19.17	19.30	-11	5,462	-0.20%
2020/08/18	3	18.92	2	18.98	18.75	1	5,268	0.02%
2020/08/17	0	0.00	2	18.50	18.70	-2	5,065	-0.04%
2020/08/14	1	18.20	1	18.15	18.15	0	4,977	0.00%
2020/08/12	15	17.85	0	0.00	18.00	15	5,027	0.30%
2020/08/11	0	0.00	5	17.92	18.05	-5	5,041	-0.10%
2020/08/10	19	18.25	5	18.11	18.25	14	5,027	0.28%
2020/08/07	0	0.00	2	17.60	17.60	-2	4,942	-0.04%
2020/08/06	2	17.70	1	17.80	17.80	1	4,965	0.02%
2020/08/05	1	17.60	1	17.60	17.65	0	4,973	0.00%
2020/08/04	6	17.33	9	17.25	17.40	-3	4,988	-0.06%
2020/07/31	25	16.85	0	0.00	16.75	25	5,220	0.48%
2020/07/29	30	16.75	1	16.80	16.75	29	5,491	0.53%
2020/07/28	4	16.75	10	16.72	16.50	-6	5,586	-0.11%
2020/07/27	1	16.95	2	16.90	16.75	-1	5,688	-0.02%
2020/07/24	0	0.00	10	17.60	17.25	-10	5,665	-0.18%
2020/07/23	10	17.85	5	17.80	17.75	5	5,690	0.09%
2020/07/22	0	0.00	11	18.41	18.55	-11	5,680	-0.19%
2020/07/21	1	18.55	2	18.40	18.35	-1	5,608	-0.02%
2020/07/20	14	18.41	0	0.00	18.45	14	5,598	0.25%
2020/07/16	1	18.45	2	18.50	18.35	-1	5,670	-0.02%
2020/07/14	1	18.35	1	18.35	18.30	0	5,791	0.00%
2020/07/10	0	0.00	5	18.25	18.25	-5	5,942	-0.08%
2020/07/09	9	18.77	0	0.00	18.60	9	5,945	0.15%
2020/07/08	7	18.70	7	18.62	18.75	0	5,935	0.00%
2020/07/07	0	0.00	2	18.90	18.60	-2	5,920	-0.03%
2020/07/06	24	18.49	14	18.47	18.55	10	5,935	0.17%
2020/07/03	20	17.95	6.1	17.99	18.00	13.9	5,996	0.23%
2020/07/02	6	18.03	1	18.00	17.95	5	6,069	0.08%
2020/07/01	0	0.00	2	17.80	17.80	-2	6,100	-0.03%
2020/06/30	5	17.95	5	17.75	17.65	0	6,247	0.00%
2020/06/29	1	17.65	6	17.78	17.65	-5	6,280	-0.08%
2020/06/24	5	17.80	1	18.00	17.90	4	6,292	0.06%
2020/06/23	57	17.61	6	17.62	17.65	51	6,292	0.81%
2020/06/22	6	17.65	1	17.70	17.60	5	6,337	0.08%
2020/06/18	48	17.51	12	17.35	17.35	36	6,368	0.57%
2020/06/17	21	17.50	0	0.00	17.45	21	6,375	0.33%
2020/06/16	0	0.00	10	17.40	17.50	-10	6,477	-0.15%
2020/06/15	12	17.40	0	0.00	17.20	12	6,663	0.18%
2020/06/12	11	17.21	6	17.14	17.35	5	6,710	0.07%
2020/06/11	1	17.70	5	18.05	17.40	-4	6,715	-0.06%
2020/06/10	6	18.08	6	18.12	18.05	0	6,679	0.00%
2020/06/09	1	17.65	7	17.66	17.70	-6	6,669	-0.09%
2020/06/08	6	17.55	7	17.52	17.75	-1	6,723	-0.01%
2020/06/05	2	17.43	0.1	17.30	17.35	1.9	6,654	0.03%
2020/06/04	9	17.31	2	17.40	17.30	7	6,701	0.10%
2020/06/03	0	0.00	14	17.24	17.20	-14	6,726	-0.21%
2020/06/02	0	0.00	5	16.86	16.85	-5	6,604	-0.08%
2020/05/29	0	0.00	2	16.73	16.60	-2	6,587	-0.03%
2020/05/28	1	16.80	1	16.85	16.65	0	6,605	0.00%
2020/05/22	6	16.54	0	0.00	16.50	6	6,793	0.09%
2020/05/21	2	16.90	3	16.87	16.85	-1	6,809	-0.01%
2020/05/20	5	16.71	3	16.72	16.80	2	6,766	0.03%
2020/05/19	1.1	16.36	1	16.45	16.45	0.1	6,704	0.00%
2020/05/18	2	16.20	0	0.00	16.10	2	6,684	0.03%
2020/05/14	4	16.30	0	0.00	16.20	4	6,621	0.06%
2020/05/13	1	16.50	8	16.60	16.70	-7	6,553	-0.11%
2020/05/12	1	16.55	0	0.00	16.70	1	6,518	0.02%
2020/05/11	5	16.70	0	0.00	16.65	5	6,488	0.08%
2020/05/08	6	16.70	1	16.75	16.60	5	6,413	0.08%
2020/05/07	0	0.00	1	17.10	17.05	-1	6,207	-0.02%
2020/05/06	3	16.75	0	0.00	16.80	3	6,148	0.05%
2020/05/05	2	16.98	1	16.90	17.15	1	6,083	0.02%
2020/05/04	13	16.65	4	16.70	16.65	9	5,930	0.15%
2020/04/30	3	17.00	1	17.05	16.95	2	5,868	0.03%
2020/04/29	0	0.00	4	16.64	16.65	-4	5,794	-0.07%
2020/04/28	4	16.44	1	16.50	16.50	3	5,825	0.05%
2020/04/27	0	0.00	1	16.25	16.30	-1	5,954	-0.02%
2020/04/23	0	0.00	2	15.95	16.05	-2	5,906	-0.03%
2020/04/22	2	15.53	1	15.70	15.65	1	5,840	0.02%
2020/04/21	1	15.75	0	0.00	15.70	1	5,827	0.02%
2020/04/20	0	0.00	1	16.30	16.30	-1	5,794	-0.02%
2020/04/17	0	0.00	14	16.52	16.35	-14	5,771	-0.24%
2020/04/16	3	16.45	0	0.00	16.50	3	5,703	0.05%
2020/04/15	0	0.00	2	16.88	16.75	-2	5,658	-0.04%
2020/04/14	1	16.45	8	16.43	16.50	-7	5,599	-0.13%
2020/04/13	0	16.10	1	16.05	16.10	-1	5,595	-0.02%
2020/04/10	3	16.20	0	0.00	16.20	3	5,589	0.05%
2020/04/09	1	16.20	2	16.30	16.10	-1	5,586	-0.02%
2020/04/08	36	15.75	15	15.94	16.10	21	5,506	0.38%
2020/04/07	5	15.46	0.3	15.45	15.45	4.7	5,353	0.09%
2020/04/06	7	15.59	8	15.37	15.40	-1	5,288	-0.02%
2020/04/01	0	0.00	17	15.30	15.45	-17	5,270	-0.32%
2020/03/31	62	15.29	1.1	15.30	14.80	60.9	5,177	1.18%
2020/03/30	1	14.90	0.7	15.10	15.10	0.3	5,263	0.01%
2020/03/27	1	15.30	1	15.25	15.10	0	5,654	0.00%
2020/03/26	4	14.88	0	0.00	14.85	4	5,954	0.07%
2020/03/25	0	0.00	6	15.15	14.90	-6	6,268	-0.10%
2020/03/24	0	0.00	35	14.40	14.35	-35	6,298	-0.56%
2020/03/23	1	13.40	2	13.93	13.85	-1	6,358	-0.02%
2020/03/20	8	14.10	2	14.18	14.25	6	6,392	0.09%
2020/03/19	5	13.62	21.8	13.98	13.50	-16.8	6,331	-0.27%
2020/03/18	3	15.10	0	0.00	14.95	3	6,188	0.05%
2020/03/17	55	15.45	0	0.00	15.30	55	6,267	0.88%
2020/03/16	3	16.12	1	15.85	15.85	2	6,256	0.03%
2020/03/13	3	15.72	1	16.10	16.00	2	6,253	0.03%
2020/03/12	20	17.68	0	0.00	17.10	20	6,174	0.32%
2020/03/11	15	18.05	1	18.40	18.05	14	6,082	0.23%
2020/03/10	101	18.05	1	18.25	18.15	100	6,105	1.64%	大買/
2020/03/09	8	18.24	1	18.15	18.15	7	6,020	0.12%
2020/03/06	20	18.78	0	0.00	18.80	20	5,927	0.34%
2020/03/03	0	0.00	1	18.85	18.85	-1	6,021	-0.02%
2020/03/02	1	18.15	1	18.50	18.40	0	6,040	0.00%
2020/02/27	10	18.97	0	0.00	18.75	10	6,019	0.17%
2020/02/25	22	19.25	0	0.00	19.35	22	5,904	0.37%
2020/02/24	8	19.66	0	0.00	19.55	8	5,909	0.14%
2020/02/21	0	0.00	11	19.85	19.85	-11	5,867	-0.19%
2020/02/20	0	0.00	1	20.00	19.90	-1	5,884	-0.02%
2020/02/19	2	19.93	0	0.00	19.85	2	5,881	0.03%
2020/02/18	1	19.85	1	19.85	19.85	0	5,903	0.00%
2020/02/14	0	0.00	1	20.20	20.05	-1	5,973	-0.02%
2020/02/13	0	0.00	20	20.15	20.10	-20	6,042	-0.33%
2020/02/11	0	0.00	3	20.05	19.95	-3	6,277	-0.05%
2020/02/10	21.8	19.81	0	0.00	20.00	21.8	6,305	0.35%
2020/02/07	0	0.00	20	20.05	20.05	-20	6,399	-0.31%
2020/02/06	1	20.20	1	20.20	20.20	0	6,417	0.00%
2020/02/05	3	20.00	0	0.00	20.05	3	6,458	0.05%
2020/02/04	20	19.90	2	20.00	20.05	18	6,526	0.28%
2020/02/03	2	19.58	0	0.00	19.80	2	6,589	0.03%
2020/01/31	123	20.10	3	20.15	20.20	120	6,832	1.76%	大買/鉅額交易
2020/01/30	1	20.15	1	20.25	19.75	0	6,841	0.00%
2020/01/20	0	0.00	1.7	21.56	21.55	-1.7	6,660	-0.03%
2020/01/14	1	21.30	2	21.43	21.45	-1	7,103	-0.01%
2020/01/13	1	21.15	0	0.00	21.15	1	7,151	0.01%
2020/01/10	0	0.00	1	21.10	21.05	-1	7,310	-0.01%
2020/01/09	1	20.75	3	21.00	20.90	-2	7,312	-0.03%
2020/01/08	6	20.62	0	0.00	20.60	6	7,389	0.08%
2020/01/07	2	20.78	0	0.00	20.85	2	7,445	0.03%
2020/01/06	2	20.90	0	0.00	20.90	2	7,478	0.03%
2019/12/31	0	0.00	3	21.20	21.30	-3	7,672	-0.04%
2019/12/30	7	21.40	0	0.00	21.20	7	7,839	0.09%
2019/12/25	3	21.63	2	21.68	21.65	1	8,196	0.01%
2019/12/24	1	21.40	3	21.42	21.45	-2	8,159	-0.02%
2019/12/23	6	20.92	0	0.00	20.85	6	8,026	0.07%
2019/12/20	0	0.00	5	21.25	20.80	-5	7,671	-0.07%
2019/12/19	6	20.83	0	0.00	20.80	6	7,354	0.08%
2019/12/18	3	21.00	0	0.00	21.00	3	7,373	0.04%
2019/12/17	29	21.12	0	0.00	21.10	29	7,370	0.39%
2019/12/16	3	21.25	1	21.15	21.15	2	7,328	0.03%
2019/12/13	1	21.00	0	0.00	21.10	1	7,297	0.01%
2019/12/11	50	21.45	5	21.32	21.20	45	7,241	0.62%
2019/12/10	2	21.40	1	21.60	21.40	1	7,221	0.01%
2019/12/09	3	21.43	0	0.00	21.35	3	7,202	0.04%
2019/12/06	1	21.85	0	0.00	21.70	1	7,219	0.01%
2019/12/05	8	21.86	0	0.00	21.75	8	7,309	0.11%
2019/12/03	4	21.78	0	0.00	21.90	4	7,781	0.05%
2019/12/02	4	21.88	0	0.00	21.65	4	8,280	0.05%
2019/11/28	0	0.00	1	22.40	22.30	-1	8,469	-0.01%
2019/11/27	0	0.00	4	22.30	22.30	-4	8,679	-0.05%
2019/11/26	0	0.00	2	22.25	22.00	-2	8,680	-0.02%
2019/11/22	5	22.25	2	22.30	22.25	3	8,612	0.03%
2019/11/19	0	0.00	0.2	22.30	22.35	-0.2	8,592	0.00%
2019/11/18	2	22.35	0	0.00	22.50	2	8,578	0.02%
2019/11/15	4	22.31	1	22.25	22.25	3	8,560	0.04%
2019/11/12	0	0.00	6	22.70	22.80	-6	8,517	-0.07%
2019/11/11	5	22.11	2	22.10	22.10	3	8,476	0.04%
2019/11/08	9	22.76	0	0.00	22.65	9	8,352	0.11%
2019/11/07	0	0.00	6	23.00	23.05	-6	8,316	-0.07%
2019/11/06	0	0.00	4	23.10	23.00	-4	8,306	-0.05%
2019/11/05	2	22.95	14	22.98	22.85	-12	8,183	-0.15%
2019/11/04	2	23.00	1	23.00	23.05	1	8,160	0.01%
2019/11/01	15	22.91	6	22.88	22.90	9	8,104	0.11%
2019/10/31	5	22.85	2	22.90	22.85	3	8,034	0.04%
2019/10/30	9	22.85	8	23.06	22.80	1	7,919	0.01%
2019/10/29	6	22.60	30	22.63	22.40	-24	7,622	-0.31%
2019/10/28	0	0.00	5	22.40	22.50	-5	7,559	-0.07%
2019/10/25	2	22.33	21	22.50	22.40	-19	7,571	-0.25%
2019/10/24	1	22.60	1	22.65	22.65	0	7,488	0.00%
2019/10/23	0	0.00	8	22.76	22.75	-8	7,436	-0.11%
2019/10/22	4	22.64	24	22.68	22.60	-20	7,373	-0.27%
2019/10/21	0	0.00	31	22.32	22.35	-31	7,249	-0.43%
2019/10/18	0	0.00	1	21.90	22.05	-1	7,227	-0.01%
2019/10/17	27	21.80	0	0.00	21.75	27	7,060	0.38%
2019/10/16	52	21.80	26	21.72	21.75	26	7,084	0.37%
2019/10/15	11	21.80	23	22.01	21.75	-12	7,075	-0.17%
2019/10/14	57	22.23	16	22.23	22.15	41	7,100	0.58%
2019/10/09	51	22.00	10	21.98	22.05	41	7,029	0.58%
2019/10/08	11	21.96	31	21.95	21.90	-20	7,016	-0.29%
2019/10/07	4	22.10	0	0.00	22.15	4	6,970	0.06%
2019/10/04	12	22.11	14	22.08	22.10	-2	6,860	-0.03%
2019/10/03	2	21.70	15	21.66	21.75	-13	6,664	-0.20%
2019/10/02	8	21.93	9	21.90	21.90	-1	6,633	-0.02%
2019/10/01	21	21.92	9	21.84	21.85	12	6,492	0.18%
2019/09/27	74	21.51	11	21.35	21.15	63	6,226	1.01%
2019/09/26	27	21.68	54	21.64	21.50	-27	6,116	-0.44%
2019/09/25	30	21.25	0	0.00	21.30	30	5,841	0.51%
2019/09/24	3	21.32	15	21.40	21.25	-12	5,835	-0.21%
2019/09/23	5	21.45	1	21.30	21.40	4	5,758	0.07%
2019/09/20	1	20.95	1	21.10	21.10	0	5,663	0.00%
2019/09/19	8	20.97	2	21.15	21.00	6	5,575	0.11%
2019/09/17	2	21.00	1	21.15	21.15	1	5,555	0.02%
2019/09/16	1	21.20	6	21.12	21.05	-5	5,469	-0.09%
2019/09/12	0	0.00	5	21.30	21.15	-5	5,411	-0.09%
2019/09/11	0	0.00	3	21.25	21.30	-3	5,403	-0.06%
2019/09/10	21	21.20	2	21.18	21.15	19	5,377	0.35%
2019/09/09	0	0.00	1	21.40	21.40	-1	5,311	-0.02%
2019/09/06	5	21.40	15	21.30	21.35	-10	5,345	-0.19%
2019/09/05	16	21.53	18	21.57	21.20	-2	5,352	-0.04%
2019/09/04	18	21.28	50	21.34	21.50	-32	4,988	-0.64%
2019/09/03	1	20.60	5	20.45	20.35	-4	4,596	-0.09%
2019/09/02	6	20.18	5.1	20.47	20.55	0.9	4,536	0.02%
2019/08/30	12	20.07	8	19.94	20.05	4	4,428	0.09%
2019/08/28	0	0.00	1	19.00	19.10	-1	4,169	-0.02%
2019/08/26	0	0.00	1	19.30	19.20	-1	4,195	-0.02%
2019/08/23	0	0.00	15	19.50	19.50	-15	4,190	-0.36%
2019/08/22	3	19.40	5	19.41	19.40	-2	4,230	-0.05%
2019/08/21	15	19.35	0.1	19.35	19.45	14.9	4,265	0.35%
2019/08/16	6	19.10	0	0.00	19.15	6	4,242	0.14%
2019/08/14	0	0.00	0.1	19.15	19.15	-0.1	4,182	0.00%
2019/08/13	1	19.20	5	19.15	19.30	-4	4,150	-0.10%
2019/08/12	6	19.15	1	18.95	19.10	5	4,137	0.12%
2019/08/06	11	18.73	1	18.85	18.85	10	4,152	0.24%
2019/08/05	1	19.00	0	0.00	18.95	1	4,162	0.02%
2019/08/02	0	0.00	6	19.16	18.95	-6	4,192	-0.14%
2019/07/31	5	19.35	0	0.00	19.35	5	4,269	0.12%
2019/07/29	0	0.00	1	19.40	19.40	-1	4,272	-0.02%
2019/07/25	4	19.56	0	0.00	19.60	4	4,206	0.10%
2019/07/24	1	19.55	0	0.00	19.50	1	4,188	0.02%
2019/07/23	4	20.24	3	20.22	20.25	1	4,147	0.02%
2019/07/22	8	20.32	0	0.00	20.20	8	4,071	0.20%
2019/07/18	0	0.00	0.3	20.25	20.35	-0.3	3,976	-0.01%
2019/07/17	2	20.70	10	20.70	20.60	-8	3,934	-0.20%
2019/07/16	13	20.35	7	20.52	20.65	6	3,862	0.16%
2019/07/15	0	0.00	3	20.30	20.25	-3	3,748	-0.08%
2019/07/11	1	20.15	0	0.00	20.10	1	3,737	0.03%
2019/07/10	0	0.00	1	20.20	20.15	-1	3,725	-0.03%
2019/07/09	0	0.00	3	20.20	20.20	-3	3,713	-0.08%
2019/07/05	2	20.25	0	0.00	20.30	2	3,749	0.05%
2019/07/04	5	20.30	0	0.00	20.30	5	3,753	0.13%
2019/07/02	0	0.00	10	20.00	20.00	-10	3,783	-0.26%
2019/06/27	1	20.20	11	20.20	20.25	-10	3,838	-0.26%
2019/06/26	10	20.00	0	0.00	20.15	10	3,870	0.26%
2019/06/21	9	20.34	2	20.35	20.20	7	3,905	0.18%
2019/06/20	0	0.00	10	20.30	20.35	-10	3,907	-0.26%
2019/06/19	0	0.00	11	20.35	20.20	-11	4,102	-0.27%
2019/06/17	1	20.55	0	0.00	20.10	1	4,090	0.02%
2019/06/14	10	20.35	11	20.50	20.35	-1	4,075	-0.02%
2019/06/13	0	0.00	6	20.23	20.20	-6	4,016	-0.15%
2019/06/11	0	0.00	8	19.99	19.85	-8	3,966	-0.20%
2019/06/06	1	19.40	63	19.46	19.50	-62	3,832	-1.62%
2019/06/05	1	19.10	0	0.00	19.20	1	3,748	0.03%
2019/06/03	20	19.10	1	19.15	19.05	19	3,765	0.50%
2019/05/31	0	0.00	10	19.35	19.35	-10	3,793	-0.26%
2019/05/30	1	19.30	10	19.25	19.25	-9	3,777	-0.24%
2019/05/27	0	0.00	2	18.75	18.75	-2	3,743	-0.05%
2019/05/24	0	0.00	30	18.85	18.75	-30	3,766	-0.80%
2019/05/23	50	18.85	0	0.00	18.85	50	3,776	1.32%
2019/05/15	0	0.00	1	18.75	18.60	-1	3,886	-0.03%
2019/05/14	0	0.00	10	18.65	18.65	-10	3,869	-0.26%
2019/05/13	1	19.00	0	0.00	18.90	1	3,849	0.03%
2019/05/10	5	19.05	0	0.00	19.25	5	3,860	0.13%
2019/05/09	3	19.50	2	19.35	19.25	1	3,880	0.03%
2019/05/08	32	19.08	0	0.00	19.00	32	3,790	0.84%
2019/05/07	0	0.00	2	19.20	19.20	-2	3,755	-0.05%
2019/05/06	20	19.15	2	19.22	19.05	18	3,768	0.48%
2019/05/03	0	0.00	12	19.63	19.55	-12	3,734	-0.32%
2019/04/29	5	19.50	0	0.00	19.50	5	3,766	0.13%
2019/04/26	11	19.69	0	0.00	19.55	11	3,753	0.29%
2019/04/25	2	19.65	0	0.00	19.65	2	3,719	0.05%
2019/04/24	1	19.75	10	19.75	19.75	-9	3,762	-0.24%
2019/04/22	1	19.75	0	0.00	19.70	1	3,797	0.03%
2019/04/19	3	19.65	1	19.65	19.65	2	3,765	0.05%
2019/04/17	0	19.75	0	0.00	19.85	0	3,787	0.00%
2019/04/15	2	19.75	1	19.80	19.70	1	3,830	0.03%
2019/04/12	21	19.65	0	0.00	19.65	21	3,938	0.53%
2019/04/11	2	19.70	0	0.00	19.70	2	3,934	0.05%
2019/04/10	7	19.87	0	0.00	19.85	7	3,903	0.18%
2019/04/09	8	19.90	0	0.00	19.90	8	3,886	0.21%
2019/04/08	2	20.05	5	19.94	19.90	-3	3,890	-0.08%
2019/04/03	1	19.70	1	19.70	19.70	0	3,897	0.00%
2019/03/29	5	19.55	0	0.00	19.75	5	3,858	0.13%
2019/03/28	4	19.59	0	0.00	19.55	4	3,862	0.10%
2019/03/27	2	19.85	0	0.00	19.85	2	3,834	0.05%
2019/03/26	3	19.83	0	0.00	19.75	3	3,821	0.08%
2019/03/22	24	19.97	21	19.90	20.00	3	3,785	0.08%
2019/03/21	0	0.00	1	20.75	20.60	-1	3,597	-0.03%
2019/03/18	21.7	20.75	2	20.75	20.70	19.7	3,707	0.53%
2019/03/15	0	0.00	5	20.17	20.40	-5	3,691	-0.14%
2019/03/14	2	20.00	4	20.09	19.95	-2	3,587	-0.06%
2019/03/13	1	20.00	0	0.00	19.95	1	3,588	0.03%
2019/03/11	0	0.00	2	20.00	19.90	-2	3,625	-0.06%
2019/03/08	3	19.90	0	0.00	19.90	3	3,653	0.08%
2019/03/07	0	0.00	2	20.05	19.85	-2	3,679	-0.05%
2019/03/04	4	19.83	0	0.00	19.85	4	3,617	0.11%
2019/02/27	0	19.90	2	20.15	19.90	-2	3,579	-0.06%
2019/02/25	5	19.85	0	0.00	19.90	5	3,499	0.14%
2019/02/18	0	0.00	3	19.80	19.80	-3	3,380	-0.09%
2019/02/15	0	0.00	2	19.80	19.70	-2	3,372	-0.06%
2019/02/14	0	0.00	1	19.50	19.45	-1	3,306	-0.03%
2019/02/13	0	0.00	2	19.60	19.60	-2	3,295	-0.06%
2019/02/12	5	19.39	3.6	19.36	19.40	1.4	3,293	0.04%
2019/02/11	0	0.00	2	19.43	19.40	-2	3,373	-0.06%
2019/01/30	5	19.63	0	0.00	19.55	5	3,329	0.15%
2019/01/29	0	0.00	2	19.93	19.85	-2	3,257	-0.06%
2019/01/24	0.4	19.85	0	0.00	19.85	0.4	3,259	0.01%
2019/01/18	1	19.90	0	0.00	19.85	1	3,245	0.03%
2019/01/16	5	20.03	3	20.05	20.00	2	3,322	0.06%
2019/01/14	3	19.75	0	0.00	19.75	3	3,363	0.09%
2019/01/09	0	0.00	3	20.10	20.00	-3	3,411	-0.09%
2019/01/08	0	0.00	3	20.35	20.05	-3	3,392	-0.09%
2019/01/07	0	0.00	3	20.25	20.15	-3	3,431	-0.09%
2019/01/04	0	0.00	4	20.03	20.25	-4	3,409	-0.12%
2019/01/03	0	0.00	0.1	19.85	19.85	-0.1	3,455	0.00%
2018/12/28	3	19.80	0	0.00	19.70	3	3,474	0.09%
2018/12/26	0	0.00	10	20.05	19.85	-10	3,513	-0.28%
2018/12/21	1.8	19.09	0	0.00	19.25	1.8	3,441	0.05%
2018/12/17	0	0.00	2	19.45	19.40	-2	3,375	-0.06%
2018/12/13	1	19.55	0	0.00	19.60	1	3,363	0.03%
2018/12/12	2	19.55	1	19.70	19.55	1	3,338	0.03%
2018/12/11	2	19.68	0	0.00	19.55	2	3,311	0.06%
2018/12/10	0	0.00	1	19.25	19.40	-1	3,215	-0.03%
2018/12/07	1	18.70	2	18.70	18.70	-1	3,158	-0.03%
2018/12/06	2	18.80	2	19.05	18.55	0	3,198	0.00%
2018/12/05	0	0.00	2	19.25	19.05	-2	3,205	-0.06%
2018/12/04	1	19.40	1	19.50	19.50	0	3,314	0.00%
2018/12/03	0.5	19.20	0	0.00	19.30	0.5	3,348	0.01%
2018/11/30	3	19.03	0	0.00	19.00	3	3,335	0.09%
2018/11/28	0	0.00	3	18.70	18.85	-3	3,292	-0.09%
2018/11/27	1	18.45	1	18.55	18.55	0	3,285	0.00%
2018/11/19	5	18.65	5	18.60	18.70	0	3,442	0.00%
2018/11/16	3	18.40	0	0.00	18.50	3	3,452	0.09%
2018/11/09	0	0.00	1	18.50	18.50	-1	3,606	-0.03%
2018/11/08	0	0.00	6	18.93	18.75	-6	3,670	-0.16%
2018/11/05	1	18.00	0	0.00	17.85	1	3,922	0.03%
2018/11/02	0	0.00	1	18.10	18.10	-1	3,995	-0.03%
2018/11/01	2	17.65	0	0.00	17.90	2	4,067	0.05%
2018/10/26	2	17.25	0	0.00	17.20	2	4,623	0.04%
2018/10/23	1	18.30	0	0.00	18.10	1	5,466	0.02%
2018/10/18	0	0.00	4	18.25	18.30	-4	5,625	-0.07%
2018/10/16	0	0.00	2	17.62	17.70	-2	5,789	-0.03%
2018/10/15	1	17.40	0	0.00	17.40	1	5,856	0.02%
2018/10/12	60	17.30	0	0.00	17.85	60	5,879	1.02%
2018/10/11	11	17.55	6	17.85	17.45	5	5,883	0.08%
2018/10/08	0	0.00	2	19.35	19.20	-2	5,850	-0.03%
2018/10/05	8	19.29	0	0.00	19.15	8	5,919	0.14%
2018/10/04	1	19.65	9	19.75	19.70	-8	6,008	-0.13%
2018/10/03	0	0.00	1	19.65	19.60	-1	6,025	-0.02%
2018/10/02	1	19.70	15	19.80	19.75	-14	6,088	-0.23%
2018/09/28	0	0.00	5	20.00	19.95	-5	6,213	-0.08%
2018/09/27	0	0.00	5	19.90	19.95	-5	6,225	-0.08%
2018/09/25	0	0.00	41	19.95	19.90	-41	6,308	-0.65%
2018/09/21	1	19.95	0	0.00	19.90	1	6,355	0.02%
2018/09/20	2	20.05	2	19.95	19.95	0	6,383	0.00%
2018/09/19	10	20.05	1	20.10	19.95	9	6,437	0.14%
2018/09/18	10	19.95	0	0.00	19.95	10	6,481	0.15%
2018/09/14	0	0.00	1	20.05	20.05	-1	6,641	-0.02%
2018/09/13	0	0.00	1	20.05	19.90	-1	6,749	-0.01%
2018/09/12	0	0.00	1	19.60	19.60	-1	6,763	-0.01%
2018/09/11	59	19.66	2	19.75	19.80	57	6,782	0.84%
2018/09/10	6	19.67	3	19.88	19.45	3	6,810	0.04%
2018/09/07	5	20.27	0	0.00	20.20	5	6,831	0.07%
2018/09/06	2	20.50	20	20.60	20.55	-18	6,810	-0.26%
2018/09/04	0	0.00	1	20.75	20.75	-1	6,926	-0.01%
2018/08/31	2	20.90	0	0.00	20.90	2	7,403	0.03%
2018/08/29	0	0.00	6	20.92	20.85	-6	7,731	-0.08%
2018/08/28	0	0.00	4	20.79	20.90	-4	7,749	-0.05%
2018/08/27	0	0.00	1	20.65	20.65	-1	7,811	-0.01%
2018/08/24	1	20.45	0	0.00	20.50	1	7,897	0.01%
2018/08/23	0	0.00	1	20.70	20.60	-1	7,972	-0.01%
2018/08/22	1	20.40	10	20.45	20.50	-9	8,001	-0.11%
2018/08/21	2	20.33	2	20.30	20.35	0	8,017	0.00%
2018/08/20	8	20.47	1	20.40	20.30	7	8,034	0.09%
2018/08/17	4	20.65	1	20.75	20.50	3	8,048	0.04%
2018/08/16	5	20.30	2	20.30	20.40	3	8,037	0.04%
2018/08/15	12	20.66	0	0.00	20.55	12	7,995	0.15%
2018/08/14	3	20.95	4	20.96	20.95	-1	7,954	-0.01%
2018/08/13	7	20.66	0	0.00	20.60	7	7,997	0.09%
2018/08/10	2	21.15	1	21.30	21.15	1	7,936	0.01%
2018/08/08	1	21.75	7	21.74	21.70	-6	7,842	-0.08%
2018/08/07	4	21.94	1	22.00	21.95	3	7,816	0.04%
2018/08/03	3	21.70	1	21.85	21.70	2	7,859	0.03%
2018/08/02	12	21.93	1	21.75	21.70	11	7,861	0.14%
2018/08/01	11	23.10	19	23.23	23.30	-8	7,523	-0.11%
2018/07/31	1	22.80	4	22.86	22.80	-3	7,009	-0.04%
2018/07/30	40	22.65	0	0.00	22.75	40	6,862	0.58%
2018/07/27	0	0.00	5	22.50	22.60	-5	6,766	-0.07%
2018/07/26	3	22.42	10	22.55	22.45	-7	6,736	-0.10%
2018/07/25	1	22.60	4	22.70	22.65	-3	6,736	-0.04%
2018/07/24	1	22.25	6	22.47	22.65	-5	6,805	-0.07%
2018/07/23	0	0.00	1	22.15	22.20	-1	9,777	-0.01%
2018/07/19	2	22.35	8	22.34	22.15	-6	10,034	-0.06%
2018/07/18	0	0.00	1	22.25	22.30	-1	10,302	-0.01%
2018/07/17	0	0.00	4	22.25	22.10	-4	10,867	-0.04%
2018/07/16	10	22.20	1	22.20	22.10	9	10,931	0.08%
2018/07/13	2	22.13	0	0.00	22.15	2	11,022	0.02%
2018/07/12	1	22.00	17	22.11	22.15	-16	11,147	-0.14%
2018/07/10	3	21.68	1	21.75	21.75	2	11,074	0.02%
2018/07/09	2	21.70	1	21.85	21.55	1	11,088	0.01%
2018/07/06	2	21.20	0	0.00	21.30	2	11,030	0.02%
2018/07/04	15	21.23	1	21.20	21.30	14	11,188	0.13%
2018/07/02	3	21.38	3	21.60	21.35	0	11,259	0.00%
2018/06/29	1	21.60	12	21.48	21.50	-11	11,297	-0.10%
2018/06/27	0	0.00	3	21.40	21.40	-3	11,448	-0.03%
2018/06/26	1	21.05	0	0.00	21.40	1	11,409	0.01%
2018/06/25	19	21.35	0	0.00	21.05	19	11,419	0.17%
2018/06/22	0	0.00	1	21.65	21.40	-1	11,490	-0.01%
2018/06/20	1	21.35	10	21.30	21.30	-9	11,510	-0.08%
2018/06/19	9	21.35	0	0.00	21.50	9	11,543	0.08%
2018/06/15	7	21.33	0	0.00	21.30	7	11,565	0.06%
2018/06/14	1	21.45	0	0.00	21.30	1	11,523	0.01%
2018/06/13	1	21.60	0	0.00	21.60	1	11,557	0.01%
2018/06/12	2	21.90	2	22.05	21.90	0	11,555	0.00%
2018/06/11	2	21.90	1	21.85	21.80	1	11,551	0.01%
2018/06/08	15	22.32	10	22.53	21.95	5	11,597	0.04%
2018/06/07	1	22.00	11	21.90	22.15	-10	11,345	-0.09%
2018/06/06	2	21.45	0	0.00	21.45	2	11,122	0.02%
2018/06/05	1	21.30	0	0.00	21.30	1	11,208	0.01%
2018/06/04	1	21.45	3	21.53	21.40	-2	11,551	-0.02%
2018/06/01	0	0.00	3	21.33	21.35	-3	11,469	-0.03%
2018/05/31	0.5	21.10	0	0.00	21.20	0.5	11,404	0.00%
2018/05/29	0	0.00	15	21.05	21.00	-15	11,315	-0.13%
2018/05/28	2	20.95	5	20.90	20.95	-3	11,309	-0.03%
2018/05/24	0	0.00	1	20.90	20.90	-1	11,254	-0.01%
2018/05/21	1	21.00	4	21.18	21.05	-3	11,303	-0.03%
2018/05/18	0	0.00	1	21.10	20.85	-1	11,247	-0.01%
2018/05/17	0	0.00	2	20.75	20.75	-2	11,196	-0.02%
2018/05/16	1	20.70	0	0.00	20.65	1	11,206	0.01%
2018/05/15	6	20.70	2	20.80	20.70	4	11,224	0.04%
2018/05/14	2	20.55	0	0.00	20.55	2	11,448	0.02%
2018/05/11	2	20.53	7	20.66	20.55	-5	11,458	-0.04%
2018/05/10	8	20.74	0	0.00	20.65	8	11,392	0.07%
2018/05/09	10	20.60	1	20.65	20.60	9	11,322	0.08%
2018/05/08	12	20.55	5	20.67	20.55	7	11,310	0.06%
2018/05/07	6	20.25	0	0.00	20.20	6	11,311	0.05%
2018/05/04	3.5	20.28	3	20.20	20.15	0.5	11,331	0.00%
2018/05/03	0	0.00	1	20.10	20.10	-1	11,354	-0.01%
2018/05/02	3	20.30	4	20.25	20.30	-1	11,346	-0.01%
2018/04/30	3	20.10	7	20.26	20.45	-4	11,335	-0.04%
2018/04/27	25	19.72	0	0.00	19.75	25	11,229	0.22%
2018/04/26	5	21.24	0	0.00	20.90	5	8,312	0.06%
2018/04/25	27	21.11	0	0.00	21.20	27	8,205	0.33%
2018/04/24	13	21.57	6	21.87	21.45	7	8,036	0.09%
2018/04/23	55	22.23	38	22.30	22.25	17	7,778	0.22%
2018/04/20	6	21.47	1	21.75	21.80	5	7,240	0.07%
2018/04/19	6	21.67	5	21.80	21.55	1	7,136	0.01%
2018/04/18	1	21.75	11	21.51	21.60	-10	7,065	-0.14%
2018/04/17	2	20.85	0	0.00	21.00	2	6,875	0.03%
2018/04/16	1	21.00	0	0.00	20.95	1	6,880	0.01%
2018/04/13	4	21.09	0	0.00	21.05	4	6,886	0.06%
2018/04/12	4	21.20	0	0.00	21.20	4	6,899	0.06%
2018/04/11	6	21.35	0	0.00	21.25	6	6,949	0.09%
2018/04/09	0	21.55	0	0.00	21.60	0	6,833	0.00%
2018/04/03	3	21.55	1	21.65	21.55	2	6,787	0.03%
2018/04/02	1	21.80	0	0.00	21.80	1	6,768	0.01%
2018/03/31	8	21.96	2	22.00	22.00	6	6,726	0.09%
2018/03/30	0	0.00	1	21.80	21.80	-1	6,586	-0.02%
2018/03/29	0	21.55	2	21.65	21.60	-2	6,540	-0.03%
2018/03/27	2	21.60	6	21.69	21.80	-4	6,506	-0.06%
2018/03/26	1	21.25	1	21.05	21.25	0	6,364	0.00%
2018/03/23	7	20.83	0	0.00	20.80	7	6,321	0.11%
2018/03/22	19	21.42	13	21.25	21.25	6	6,322	0.09%
2018/03/21	10	21.62	0	0.00	21.50	10	6,384	0.16%
2018/03/20	2	21.85	14	21.84	21.80	-12	6,810	-0.18%
2018/03/19	3	21.75	7	21.70	21.55	-4	6,980	-0.06%
2018/03/16	1	21.55	25	21.57	21.35	-24	6,985	-0.34%
2018/03/15	10	21.75	3	21.83	21.75	7	7,024	0.10%
2018/03/14	6	22.00	6	22.05	21.90	0	7,036	0.00%
2018/03/13	1	21.75	13	21.94	21.95	-12	7,017	-0.17%
2018/03/12	0	0.00	22	21.61	21.70	-22	6,940	-0.32%
2018/03/09	1	21.60	5	21.60	21.60	-4	6,940	-0.06%
2018/03/08	0	0.00	17	21.48	21.65	-17	6,837	-0.25%
2018/03/07	0	0.00	1	20.35	20.25	-1	6,517	-0.02%
2018/03/06	3	20.42	0	0.00	20.40	3	6,755	0.04%
2018/03/02	1	20.10	0	0.00	20.30	1	7,404	0.01%
2018/02/27	6	20.38	0	0.00	20.35	6	7,523	0.08%
2018/02/26	2	20.35	0	0.00	20.30	2	7,645	0.03%
2018/02/23	0	0.00	1	20.45	20.30	-1	7,736	-0.01%
2018/02/21	0	0.00	1	20.45	20.25	-1	7,821	-0.01%
2018/02/12	2	19.93	1	20.05	19.95	1	7,825	0.01%
2018/02/09	2	19.25	2	19.60	19.85	0	7,846	0.00%
2018/02/07	5	19.99	3	19.98	19.95	2	7,867	0.03%
2018/02/06	10	19.87	1	19.55	19.55	9	7,895	0.11%
2018/02/05	3	20.80	0	0.00	20.90	3	7,766	0.04%
2018/02/02	7	21.24	0	0.00	21.20	7	7,855	0.09%
2018/02/01	3	21.25	0	0.00	21.25	3	7,992	0.04%
2018/01/31	1	21.25	1	21.25	21.25	0	8,245	0.00%
2018/01/30	0.5	21.40	6	21.66	21.45	-5.5	8,287	-0.07%
2018/01/29	6.5	21.66	0	0.00	21.55	6.5	8,237	0.08%
2018/01/25	0	0.00	5	21.60	21.35	-5	8,238	-0.06%
2018/01/24	10	21.45	0	0.00	21.50	10	8,228	0.12%
2018/01/23	5	21.65	0	0.00	21.60	5	8,228	0.06%
2018/01/22	0	0.00	2	21.80	21.75	-2	8,225	-0.02%
2018/01/19	0	0.00	5	21.35	21.20	-5	8,068	-0.06%
2018/01/18	0	0.00	0.1	21.25	21.35	-0.1	8,111	0.00%
2018/01/16	3	21.27	5	21.31	21.50	-2	8,600	-0.02%
2018/01/15	6	21.10	0.5	21.10	21.15	5.5	8,599	0.06%
2018/01/11	3	20.85	0	0.00	21.05	3	8,619	0.03%
2018/01/10	3	20.97	2	21.10	20.90	1	8,682	0.01%
2018/01/09	3	21.22	10	21.20	21.15	-7	8,789	-0.08%
2018/01/08	2	21.35	1	21.55	21.30	1	8,784	0.01%
2018/01/04	1	21.60	6.6	21.55	21.60	-5.6	8,751	-0.06%
2018/01/03	0	0.00	2	21.40	21.40	-2	8,781	-0.02%
2018/01/02	0	0.00	5	21.43	21.45	-5	8,803	-0.06%