佳世達 (2352)-元大-豐原站前券商分點個股進出

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
41.55
漲跌
▲0.45
漲幅
+1.09%
成交量
6,043張
產業
上市電腦週邊類股
1105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-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	41.45	2	41.55	41.55	-2	12,446	-0.02%
2024/04/22	0	0.00	4	41.19	41.10	-4	12,461	-0.03%
2024/04/19	4.3	40.45	30.2	40.68	40.50	-25.8	12,394	-0.21%
2024/04/18	8.3	41.04	0	0.00	41.05	8.3	12,211	0.07%
2024/04/17	4	41.04	0	0.00	41.20	4	12,172	0.03%
2024/04/16	81	40.94	30	41.51	40.70	51	12,247	0.42%
2024/04/15	19.1	42.06	16	42.23	42.10	3.1	12,390	0.03%
2024/04/12	93.4	42.49	6	42.78	42.40	87.4	12,451	0.70%
2024/04/11	1	42.95	7	43.01	43.05	-6	12,671	-0.05%
2024/04/10	0	43.30	0	0.00	43.15	0	13,092	0.00%
2024/04/09	6	43.10	0	0.00	43.05	6	13,384	0.04%
2024/04/08	1.1	43.07	0	0.00	43.40	1.1	13,817	0.01%
2024/04/03	12	42.91	2	42.75	43.25	10	14,777	0.07%
2024/04/02	14.2	43.19	4	43.15	43.10	10.2	14,836	0.07%
2024/04/01	35	43.72	0	0.00	43.55	35	14,853	0.24%
2024/03/29	36	44.30	3	44.70	44.65	33	14,720	0.22%
2024/03/28	2	44.80	0	0.00	44.85	2	14,275	0.01%
2024/03/27	0	0.00	36	44.62	44.75	-36	14,148	-0.25%
2024/03/26	14	44.74	10	43.75	44.05	4	14,105	0.03%
2024/03/25	21	44.34	2	44.33	44.45	19	14,035	0.14%
2024/03/22	22	44.17	14.1	44.10	44.45	7.9	13,992	0.06%
2024/03/21	10	43.75	2	43.95	44.05	8	13,803	0.06%
2024/03/20	15	43.92	1	44.00	43.25	14	13,642	0.10%
2024/03/19	6	43.92	6	43.48	43.70	0	13,258	0.00%
2024/03/18	9.1	42.33	353	42.00	42.55	-343.9	12,854	-2.68%	大賣/鉅額交易
2024/03/15	42.1	42.76	0	0.00	42.55	42.1	12,639	0.33%
2024/03/14	9.3	43.68	1.1	43.72	43.70	8.1	12,350	0.07%
2024/03/13	7	44.19	1	44.15	43.80	6	12,226	0.05%
2024/03/12	10	43.61	1	44.20	44.40	9	12,024	0.07%
2024/03/11	2.1	43.38	7	43.44	43.25	-4.9	11,753	-0.04%
2024/03/08	9.1	44.10	13	43.82	43.70	-3.9	11,681	-0.03%
2024/03/07	27.1	44.58	18	44.55	44.55	9.1	11,620	0.08%
2024/03/06	37.6	45.21	11	45.42	45.05	26.6	11,570	0.23%
2024/03/05	1	47.20	3	47.23	47.25	-2	11,275	-0.02%
2024/03/04	2	46.85	0	0.00	46.80	2	11,300	0.02%
2024/02/29	5	46.17	0	0.00	46.15	5	11,530	0.04%
2024/02/27	0	46.40	2.5	46.13	46.10	-2.5	11,532	-0.02%
2024/02/26	0	46.50	1	46.58	46.60	-1	11,548	-0.01%
2024/02/23	8	46.77	4	47.20	46.40	4	11,657	0.03%
2024/02/22	10	47.06	4	47.41	47.20	6	11,735	0.05%
2024/02/21	34	47.25	3	47.52	46.90	31	11,766	0.26%
2024/02/20	2	47.93	7	47.89	47.80	-5	11,702	-0.04%
2024/02/19	13.1	48.32	11	48.51	47.95	2.1	11,813	0.02%
2024/02/16	30.5	48.88	29.2	48.94	48.15	1.3	11,825	0.01%
2024/02/15	2	47.35	2	47.50	47.60	0	11,530	0.00%
2024/02/05	0	0.00	10	47.15	47.50	-10	11,449	-0.09%
2024/02/02	15.1	47.47	18	47.41	47.50	-3	11,582	-0.03%
2024/02/01	0	0.00	10	47.05	47.05	-10	11,613	-0.09%
2024/01/31	28	46.84	18	47.15	46.50	10	11,687	0.09%
2024/01/30	4	47.04	16	47.08	46.80	-12	11,657	-0.10%
2024/01/29	21	47.06	50	47.07	47.00	-29	11,656	-0.25%
2024/01/26	1	45.40	1	45.95	45.60	0	11,486	0.00%
2024/01/25	3	45.92	7	46.50	45.90	-4	11,523	-0.03%
2024/01/24	64	46.26	2	46.62	46.15	62	11,577	0.54%
2024/01/23	6	46.57	2	46.80	46.80	4	11,619	0.03%
2024/01/22	2.1	46.41	63.1	46.78	47.05	-61	11,573	-0.53%
2024/01/19	6	45.37	11	45.55	45.45	-5	11,377	-0.04%
2024/01/18	6	44.08	2	44.40	44.40	4	11,380	0.04%
2024/01/17	23.5	44.51	0	0.00	44.20	23.5	11,388	0.21%
2024/01/16	15.1	45.31	5	45.53	45.25	10.1	11,366	0.09%
2024/01/15	2	45.90	3	46.13	45.90	-1	11,460	-0.01%
2024/01/12	2	45.65	4	45.81	45.50	-2	11,785	-0.02%
2024/01/11	18	45.86	1	46.05	45.95	17	11,889	0.14%
2024/01/10	38	45.92	2	45.55	45.55	36	12,077	0.30%
2024/01/09	69	46.44	4.1	46.52	46.65	64.9	12,025	0.54%
2024/01/08	2	47.35	0.4	47.05	47.20	1.7	11,828	0.01%
2024/01/05	14.3	47.27	8.1	47.15	47.30	6.2	11,647	0.05%
2024/01/04	24.2	46.23	67	46.65	46.95	-42.8	11,432	-0.37%
2024/01/03	45.1	45.47	4.2	45.30	45.25	40.9	11,202	0.37%
2024/01/02	33.1	47.05	0	0.00	46.80	33.1	10,870	0.30%
2023/12/29	31.2	47.41	134.3	47.20	48.00	-103.1	10,395	-0.99%	大賣/鉅額交易
2023/12/28	50	44.67	4	45.15	44.45	46	9,444	0.49%
2023/12/27	11	45.76	19	45.37	45.60	-8	9,333	-0.09%
2023/12/26	0.1	45.00	0	0.00	45.10	0.1	9,236	0.00%
2023/12/25	2	44.70	3	44.67	44.85	-1	9,206	-0.01%
2023/12/22	0	0.00	15	44.42	44.70	-15	9,193	-0.16%
2023/12/21	12	43.64	18.3	44.28	44.30	-6.3	9,129	-0.07%
2023/12/20	2	43.33	29	43.90	43.95	-27	9,035	-0.30%
2023/12/19	36.4	42.88	2	42.80	42.95	34.4	8,887	0.39%
2023/12/18	21.2	43.75	5	44.10	43.80	16.2	8,709	0.19%
2023/12/15	23	44.07	3	44.17	44.20	20	8,673	0.23%
2023/12/14	10.1	44.20	3	44.55	44.50	7.1	8,620	0.08%
2023/12/13	4	44.30	9	44.13	44.15	-5	8,563	-0.06%
2023/12/12	10	44.18	0	0.00	44.00	10	8,703	0.11%
2023/12/11	6	44.08	5	43.95	44.00	1	8,714	0.01%
2023/12/08	7	43.96	1.1	43.86	43.90	5.9	8,994	0.07%
2023/12/07	1	44.00	0	0.00	44.00	1	9,137	0.01%
2023/12/06	5	43.85	0	0.00	44.05	5	9,534	0.05%
2023/12/05	10	43.75	5	43.81	43.85	5	9,553	0.05%
2023/12/04	9.8	44.52	0.1	44.60	44.35	9.7	9,565	0.10%
2023/12/01	6.1	44.34	7	44.35	44.65	-1	9,562	-0.01%
2023/11/30	5	43.55	5	43.66	43.75	0	9,452	0.00%
2023/11/29	7	43.78	2	43.90	43.70	5	9,497	0.05%
2023/11/28	14	43.44	2	43.65	43.40	12	9,533	0.13%
2023/11/27	5	43.94	1	43.57	43.55	4	9,531	0.04%
2023/11/24	4.1	42.85	2	42.95	42.80	2.1	9,350	0.02%
2023/11/23	5.1	43.09	0	0.00	43.05	5.1	9,372	0.05%
2023/11/22	47.4	42.95	3	42.73	42.70	44.4	9,457	0.47%
2023/11/21	26.1	43.51	12	43.56	43.35	14.1	9,398	0.15%
2023/11/20	22	43.27	4	43.30	43.85	18	9,419	0.19%
2023/11/17	32	43.78	1	43.85	43.70	31	9,351	0.33%
2023/11/16	101.3	44.31	2	44.63	43.90	99.3	9,369	1.06%	大買/
2023/11/15	2	45.05	58	45.26	45.25	-56	9,248	-0.61%
2023/11/14	3	44.45	0	0.00	44.60	3	9,286	0.03%
2023/11/13	41	44.50	4	44.65	44.20	37	9,378	0.39%
2023/11/10	30	45.23	1	45.60	45.05	29	9,439	0.31%
2023/11/09	0	0.00	24.2	46.39	46.55	-24.2	9,392	-0.26%
2023/11/08	1	45.41	14.1	45.73	45.80	-13	9,369	-0.14%
2023/11/07	8.1	45.19	1	44.95	45.30	7.1	9,362	0.08%
2023/11/06	0	0.00	5	44.36	44.65	-5	9,541	-0.05%
2023/11/02	3	43.61	0.2	43.70	43.50	2.9	10,171	0.03%
2023/11/01	0	0.00	87	43.21	43.60	-87	10,662	-0.82%
2023/10/31	75	42.68	6.1	42.42	42.35	68.9	11,148	0.62%
2023/10/30	20	42.98	38	43.31	43.35	-18	11,608	-0.16%
2023/10/27	7	43.42	0	0.00	43.05	7	12,015	0.06%
2023/10/26	1	43.10	7	43.57	43.55	-6	12,293	-0.05%
2023/10/25	7	43.91	9	44.50	43.85	-2	12,463	-0.02%
2023/10/24	11	43.66	2.7	43.38	43.55	8.3	12,541	0.07%
2023/10/23	12	45.03	7	44.66	44.25	5	12,740	0.04%
2023/10/20	20.2	43.33	15.2	43.94	44.95	4.9	12,896	0.04%
2023/10/19	30.1	42.71	11	43.02	43.40	19.1	12,974	0.15%
2023/10/18	9.5	41.97	87.5	42.17	41.55	-78	13,284	-0.59%
2023/10/17	30	43.99	0	0.00	43.90	30	13,775	0.22%
2023/10/16	7	44.69	3	45.22	45.25	4	14,401	0.03%
2023/10/13	0	0.00	10.1	44.75	44.75	-10.1	15,653	-0.06%
2023/10/12	24	44.59	17.2	44.40	44.40	6.9	16,153	0.04%
2023/10/11	2.2	45.71	11	45.73	45.60	-8.9	16,641	-0.05%
2023/10/06	0.2	44.55	6	44.58	44.50	-5.8	17,121	-0.03%
2023/10/05	0.1	44.20	3	44.55	44.20	-3	17,372	-0.02%
2023/10/04	21.4	44.02	21	44.05	44.15	0.4	17,417	0.00%
2023/10/03	2.2	45.15	0.4	44.85	44.85	1.8	17,366	0.01%
2023/10/02	6.1	45.47	2	45.20	45.45	4.1	17,494	0.02%
2023/09/28	2	44.80	13	44.77	44.65	-11	17,538	-0.06%
2023/09/27	0	0.00	8	44.43	44.85	-8	17,561	-0.05%
2023/09/26	2.2	44.05	27	44.16	43.85	-24.8	17,618	-0.14%
2023/09/25	4	44.88	2	45.20	44.85	2	17,695	0.01%
2023/09/22	2	44.01	11	44.09	44.95	-9	17,751	-0.05%
2023/09/21	1	44.20	0	0.00	44.25	1	17,808	0.01%
2023/09/20	24.2	44.99	15	44.83	44.40	9.2	17,856	0.05%
2023/09/19	19	45.94	5	45.65	45.45	14	18,142	0.08%
2023/09/18	27	45.49	2	45.30	45.30	25	18,189	0.14%
2023/09/15	8.1	46.03	6.1	46.12	46.05	2	18,267	0.01%
2023/09/14	27.1	45.81	4	45.80	45.80	23.1	18,289	0.13%
2023/09/13	39	45.59	20	45.37	45.75	19	18,316	0.10%
2023/09/12	1	43.80	17	44.48	44.95	-16	18,345	-0.09%
2023/09/11	29	44.98	71	45.02	43.80	-42	18,431	-0.23%
2023/09/08	4.2	44.78	2	45.10	44.95	2.2	18,292	0.01%
2023/09/07	9	45.01	0	0.00	44.90	9	18,504	0.05%
2023/09/06	34	45.42	17	45.80	45.35	17	18,694	0.09%
2023/09/05	2	45.25	3	46.08	45.90	-1	18,981	-0.01%
2023/09/04	37.1	45.06	16	45.74	45.40	21.1	19,220	0.11%
2023/09/01	7	44.88	2	45.30	44.90	5	19,258	0.03%
2023/08/31	1	44.30	2	44.30	44.85	-1	19,216	-0.01%
2023/08/30	28	44.71	0	0.00	44.60	28	19,340	0.14%
2023/08/28	7	44.24	7	44.24	43.80	0	19,534	0.00%
2023/08/25	2	44.90	0	0.00	45.10	2	19,731	0.01%
2023/08/24	18	46.10	29	46.23	45.55	-11	19,742	-0.06%
2023/08/23	6	45.02	25	45.22	45.45	-19	19,684	-0.10%
2023/08/22	9	45.12	3.2	45.15	44.85	5.8	19,740	0.03%
2023/08/21	19	45.29	0	0.00	45.15	19	19,751	0.10%
2023/08/18	8	45.07	2	45.78	44.60	6	19,749	0.03%
2023/08/17	4	45.30	0	0.00	45.35	4	19,727	0.02%
2023/08/16	10	44.35	10	44.25	44.65	0	19,836	0.00%
2023/08/15	13	44.76	49	44.92	44.75	-36	19,913	-0.18%
2023/08/14	10.1	43.00	2.1	43.51	43.55	8	19,895	0.04%
2023/08/11	7.1	43.91	5	44.10	43.90	2.1	19,950	0.01%
2023/08/10	86.5	44.17	296	43.67	44.15	-209.6	19,992	-1.05%	大賣/鉅額交易
2023/08/09	36	44.72	37	45.18	45.15	-1	19,771	-0.01%
2023/08/08	122.6	45.89	103	45.56	45.85	19.6	19,621	0.10%	大買/大賣/
2023/08/07	20.2	47.61	49	48.14	48.20	-28.8	19,273	-0.15%
2023/08/04	58.2	44.41	98.7	44.60	45.10	-40.5	18,987	-0.21%
2023/08/02	203.8	47.16	114	47.48	46.80	89.8	18,881	0.48%	大買/大賣/
2023/08/01	217.5	48.19	31.3	48.44	48.50	186.2	18,467	1.01%	大買/鉅額交易
2023/07/31	24.1	50.48	10	51.14	49.75	14.1	18,312	0.08%
2023/07/28	18	50.71	430	50.39	51.50	-412	18,069	-2.28%	大賣/鉅額交易
2023/07/27	6.2	51.75	2	51.80	51.50	4.2	17,921	0.02%
2023/07/26	37	52.33	1.1	51.91	52.00	35.9	18,047	0.20%
2023/07/25	14.1	52.87	22	53.17	52.70	-7.9	18,018	-0.04%
2023/07/24	33.2	52.61	48	52.89	52.40	-14.8	17,858	-0.08%
2023/07/21	35.3	52.34	21	52.27	52.20	14.3	17,547	0.08%
2023/07/20	101.1	56.22	47	55.04	54.10	54.1	17,135	0.32%	大買/
2023/07/19	37.1	58.37	20.4	58.81	59.70	16.7	16,425	0.10%
2023/07/18	133	61.51	60.8	58.97	57.20	72.2	15,737	0.46%	大買/
2023/07/17	5	57.74	6.5	58.98	59.10	-1.5	14,368	-0.01%
2023/07/14	14	52.60	87.3	51.28	53.80	-73.3	13,857	-0.53%
2023/07/13	32.6	51.45	34.2	51.10	50.20	-1.6	13,228	-0.01%
2023/07/12	3	48.65	17	47.79	48.85	-14	12,542	-0.11%
2023/07/11	0	0.00	5	47.05	47.00	-5	12,331	-0.04%
2023/07/10	0	0.00	18	46.00	46.15	-18	12,319	-0.15%
2023/07/07	12.2	46.21	21	45.67	46.00	-8.8	12,350	-0.07%
2023/07/06	28.5	46.76	15	46.48	46.40	13.5	12,275	0.11%
2023/07/05	15	47.28	9.7	47.48	47.50	5.3	12,239	0.04%
2023/07/04	20	47.21	16	47.24	47.60	4	12,289	0.03%
2023/07/03	17	47.01	5	47.08	47.40	12	12,416	0.10%
2023/06/30	4	45.95	4.5	46.32	45.90	-0.5	12,346	0.00%
2023/06/29	0	0.00	8	45.77	45.80	-8	12,342	-0.06%
2023/06/28	14.1	45.25	14.8	45.58	45.10	-0.7	12,329	-0.01%
2023/06/27	21.5	45.21	13	45.30	44.80	8.5	12,316	0.07%
2023/06/26	26.2	46.99	1	46.50	46.45	25.2	12,032	0.21%
2023/06/21	0.6	47.45	7	47.45	47.65	-6.4	11,943	-0.05%
2023/06/20	18.4	46.57	3	46.90	46.80	15.4	11,815	0.13%
2023/06/19	10.2	47.36	23.2	47.43	47.05	-13	11,601	-0.11%
2023/06/16	47.2	47.78	16	47.85	47.95	31.2	11,483	0.27%
2023/06/15	27.3	48.35	3.1	48.67	48.40	24.2	11,175	0.22%
2023/06/14	21	48.17	19.6	48.44	48.65	1.4	10,970	0.01%
2023/06/13	19.2	46.82	17.7	47.08	47.40	1.5	10,787	0.01%
2023/06/12	24.4	45.36	1.2	45.74	45.65	23.3	10,575	0.22%
2023/06/09	37.3	45.19	9.2	45.04	45.40	28.1	10,331	0.27%
2023/06/08	6.1	43.23	7.2	43.35	43.30	-1.1	9,974	-0.01%
2023/06/07	9	42.24	9	42.06	42.30	0	9,707	0.00%
2023/06/06	14	42.21	1	42.15	42.35	13	9,733	0.13%
2023/06/05	4	42.14	2.5	42.37	42.50	1.5	9,817	0.02%
2023/06/02	0	0.00	4	42.28	42.40	-4	9,832	-0.04%
2023/06/01	6	42.36	5	42.36	41.95	1	9,787	0.01%
2023/05/31	16	41.70	19.4	41.97	42.15	-3.4	9,556	-0.04%
2023/05/30	8	40.26	9	40.02	40.35	-1	9,242	-0.01%
2023/05/29	4.1	40.15	3.1	40.15	40.20	1	9,177	0.01%
2023/05/26	11	39.40	7.7	39.42	39.50	3.3	9,074	0.04%
2023/05/25	3	38.80	2	38.95	38.95	1	8,991	0.01%
2023/05/24	2	38.30	31.7	38.07	38.50	-29.7	8,894	-0.33%
2023/05/23	1.5	37.88	2	38.23	38.05	-0.5	8,852	-0.01%
2023/05/22	4.2	38.78	11.4	38.57	38.45	-7.2	8,791	-0.08%
2023/05/19	15.2	37.45	40.1	38.00	38.20	-24.9	8,516	-0.29%
2023/05/18	5.3	37.32	5	37.23	37.10	0.3	8,251	0.00%
2023/05/17	9.7	37.30	3.6	37.05	37.25	6.1	8,158	0.07%
2023/05/16	0	0.00	3	36.13	36.30	-3	7,898	-0.04%
2023/05/15	0	0.00	2.3	35.63	35.85	-2.3	7,760	-0.03%
2023/05/12	2	35.70	1	35.55	35.90	1	7,707	0.01%
2023/05/11	166	35.42	1	35.55	35.35	165	7,636	2.16%	大買/鉅額交易
2023/05/10	4	35.98	180.1	35.94	36.00	-176.1	7,564	-2.33%	大賣/鉅額交易
2023/05/09	82	35.62	12	35.76	35.75	70	7,316	0.96%
2023/05/08	0	0.00	14	34.13	34.20	-14	6,881	-0.20%
2023/05/05	133	34.53	32	34.22	34.20	101	6,797	1.49%	大買/鉅額交易
2023/05/04	1	35.55	1	35.35	35.45	0	6,575	0.00%
2023/05/03	0	0.00	100	35.00	35.45	-100	6,520	-1.53%
2023/05/02	1	35.00	66.1	34.97	35.55	-65.1	6,494	-1.00%
2023/04/28	2	34.70	9.3	34.59	34.60	-7.3	6,273	-0.12%
2023/04/27	23	33.70	7	33.69	33.50	16	5,980	0.27%
2023/04/26	32	32.99	6.9	33.01	33.20	25.1	5,804	0.43%
2023/04/25	2	32.55	25	32.52	32.50	-23	5,637	-0.41%
2023/04/24	7	32.85	0	0.00	32.70	7	5,570	0.13%
2023/04/21	15	32.52	16	32.75	32.50	-1	5,520	-0.02%
2023/04/20	11	32.66	1	32.90	32.75	10	5,437	0.18%
2023/04/19	3.1	32.85	1	32.80	32.80	2.1	5,381	0.04%
2023/04/18	50	32.95	0	0.00	32.95	50	5,351	0.93%
2023/04/17	0.1	32.95	0	0.00	33.00	0.1	5,334	0.00%
2023/04/14	0	0.00	0	32.70	32.70	0	5,285	0.00%
2023/04/13	0	0.00	7	33.14	33.10	-7	5,239	-0.13%
2023/04/12	0	0.00	1.1	33.19	33.25	-1.1	5,286	-0.02%
2023/04/11	26	32.75	0	0.00	32.85	26	5,231	0.50%
2023/04/10	5	32.43	0	0.00	32.30	5	5,158	0.10%
2023/04/07	0	0.00	5	32.80	32.35	-5	5,111	-0.10%
2023/04/06	0	0.00	33.1	32.08	32.30	-33.1	5,034	-0.66%
2023/03/30	11	31.50	0	0.00	31.65	11	4,921	0.22%
2023/03/29	0	0.00	1	31.40	31.35	-1	4,963	-0.02%
2023/03/28	15	30.86	0	0.00	30.80	15	5,002	0.30%
2023/03/27	1	31.40	11.2	31.23	31.40	-10.2	5,080	-0.20%
2023/03/23	0	0.00	1.5	30.72	30.75	-1.5	5,097	-0.03%
2023/03/22	0.5	30.60	2	30.55	30.60	-1.5	5,056	-0.03%
2023/03/17	1	29.90	1	30.30	30.35	0	4,972	0.00%
2023/03/16	7	29.84	16	29.85	29.70	-9	4,942	-0.18%
2023/03/15	11	30.19	0	0.00	30.05	11	4,923	0.22%
2023/03/14	19	30.35	1	30.35	30.25	18	4,956	0.36%
2023/03/13	4.1	30.20	2	30.05	30.50	2.1	5,193	0.04%
2023/03/10	0.1	30.50	0	0.00	30.60	0.1	5,170	0.00%
2023/03/09	1.1	31.08	22	30.77	30.70	-20.9	5,145	-0.41%
2023/03/08	17	30.36	1	30.90	30.90	16	4,982	0.32%
2023/03/07	19	29.94	15	29.91	30.05	4	4,828	0.08%
2023/03/06	4	30.78	0	0.00	30.55	4	4,618	0.09%
2023/03/03	1	30.30	6	30.35	30.40	-5	4,559	-0.11%
2023/03/02	6	30.33	2.1	30.30	30.35	3.9	4,550	0.09%
2023/03/01	2	30.28	1	30.35	30.25	1	4,525	0.02%
2023/02/23	0	30.10	1	30.05	29.95	-1	4,513	-0.02%
2023/02/22	1	29.40	0	0.00	29.60	1	4,484	0.02%
2023/02/21	3	29.50	0	0.00	29.50	3	4,601	0.07%
2023/02/20	10.1	29.21	1	29.65	29.90	9.1	4,677	0.19%
2023/02/15	2	29.00	1	29.10	28.80	1	4,731	0.02%
2023/02/14	0	0.00	20	28.75	28.80	-20	4,704	-0.43%
2023/02/13	0	0.00	0.4	28.86	28.65	-0.4	4,736	-0.01%
2023/02/10	2	29.20	1	29.15	29.10	1	4,771	0.02%
2023/02/09	2	29.10	0	0.00	29.15	2	4,847	0.04%
2023/02/08	1	28.75	5	29.06	29.15	-4	4,808	-0.08%
2023/02/06	2	28.55	0	0.00	28.65	2	4,720	0.04%
2023/02/03	8	28.76	10	28.80	28.90	-2	4,704	-0.04%
2023/02/02	2	28.60	2	28.60	28.60	0	4,654	0.00%
2023/02/01	6	28.40	8	28.35	28.35	-2	4,621	-0.04%
2023/01/31	10	28.55	2	28.63	28.30	8	4,605	0.17%
2023/01/30	0	28.15	1	28.15	28.40	-1	4,538	-0.02%
2023/01/17	7	27.84	0	0.00	27.80	7	4,535	0.15%
2023/01/11	2	28.03	0	0.00	28.05	2	4,975	0.04%
2023/01/10	5	28.02	30	28.00	28.00	-25	5,006	-0.50%
2023/01/09	1	27.90	0	0.00	27.90	1	5,224	0.02%
2023/01/05	1	28.10	0	0.00	27.85	1	5,296	0.02%
2023/01/03	5	27.80	13	27.76	27.80	-8	5,518	-0.14%
2022/12/30	0	0.00	3	28.22	28.15	-3	5,493	-0.05%
2022/12/29	1	27.90	0	0.00	27.90	1	5,381	0.02%
2022/12/28	2	27.65	2	27.78	27.60	0	5,330	0.00%
2022/12/26	6	27.97	6	28.03	27.85	0	5,284	0.00%
2022/12/23	3	27.18	2	27.55	27.50	1	5,304	0.02%
2022/12/22	5	27.08	1	27.10	27.05	4	5,341	0.07%
2022/12/21	9.2	26.52	0	0.00	26.45	9.2	5,206	0.18%
2022/12/20	3.1	26.52	0	0.00	26.40	3.1	5,113	0.06%
2022/12/19	2	26.65	0	0.00	27.00	2	5,024	0.04%
2022/12/16	17	27.16	5	26.95	26.85	12	4,843	0.25%
2022/12/14	0	0.00	14	27.82	27.70	-14	4,644	-0.30%
2022/12/12	1	27.80	10	27.80	27.85	-9	4,641	-0.19%
2022/12/09	0	0.00	14	27.80	27.80	-14	4,673	-0.30%
2022/12/08	5	27.15	5	27.20	27.20	0	4,701	0.00%
2022/12/07	14	27.35	0	0.00	27.35	14	4,695	0.30%
2022/12/06	4	27.45	0	0.00	27.40	4	4,613	0.09%
2022/12/05	17	27.94	0	0.00	27.80	17	4,534	0.37%
2022/11/30	0.4	28.25	0	0.00	28.10	0.4	4,288	0.01%
2022/11/24	5	28.50	1	28.60	28.50	4	4,270	0.09%
2022/11/17	0	0.00	10	28.70	28.95	-10	4,229	-0.24%
2022/11/16	1	28.40	30	28.43	28.60	-29	4,117	-0.70%
2022/11/15	0	0.00	211	27.70	27.85	-211	4,018	-5.25%	大賣/鉅額交易
2022/11/14	1	27.30	0	0.00	27.30	1	3,957	0.03%
2022/11/11	0	27.15	1	27.15	27.05	-1	3,917	-0.03%
2022/11/10	0	0.00	2	27.00	27.00	-2	3,889	-0.05%
2022/11/09	1	26.70	0	0.00	26.70	1	3,919	0.03%
2022/11/08	7	26.59	10	26.55	26.50	-3	3,917	-0.08%
2022/11/07	21	26.96	7	26.59	27.00	14	3,873	0.36%
2022/11/04	0	0.00	1	25.50	25.50	-1	3,820	-0.03%
2022/11/02	10	24.88	0	0.00	25.20	10	4,078	0.25%
2022/10/28	0.3	24.55	15	24.26	24.20	-14.7	4,113	-0.36%
2022/10/27	13	24.59	0	0.00	24.65	13	4,108	0.32%
2022/10/26	1	24.40	0	0.00	24.40	1	4,158	0.02%
2022/10/25	12	24.46	2	24.48	24.45	10	4,165	0.24%
2022/10/24	24.2	25.30	1	25.60	25.00	23.2	4,164	0.56%
2022/10/21	36.1	25.88	0	0.00	25.65	36.1	4,257	0.85%
2022/10/20	90	26.49	50	26.71	26.50	40	4,359	0.92%
2022/10/19	296	26.86	96	26.90	26.70	200	4,243	4.71%	大買/鉅額交易
2022/10/18	3	27.37	4	27.21	27.15	-1	4,320	-0.02%
2022/10/17	2	27.13	6	27.29	27.40	-4	4,539	-0.09%
2022/10/13	176	25.43	270	25.60	25.50	-94	4,653	-2.02%	大買/大賣/
2022/10/12	0.1	26.70	0	0.00	26.45	0.1	4,780	0.00%
2022/10/11	0	0.00	8	27.45	27.20	-8	4,849	-0.16%
2022/09/30	1	27.10	0	0.00	27.10	1	5,021	0.02%
2022/09/29	0	0.00	5	28.52	28.20	-5	4,982	-0.10%
2022/09/28	5.1	26.95	2	26.90	27.00	3.1	4,958	0.06%
2022/09/27	2	27.60	0	0.00	27.60	2	4,949	0.04%
2022/09/26	7.1	27.92	0	0.00	27.95	7.1	4,935	0.14%
2022/09/23	0	0.00	15	28.67	28.70	-15	4,947	-0.30%
2022/09/22	0.1	28.65	0	0.00	28.90	0.1	4,998	0.00%
2022/09/21	1	28.90	5	28.75	28.85	-4	5,006	-0.08%
2022/09/19	2.1	28.90	0	0.00	29.00	2.1	5,002	0.04%
2022/09/16	0.1	29.35	0	0.00	29.50	0.1	5,013	0.00%
2022/09/15	0	0.00	5	29.55	29.40	-5	4,991	-0.10%
2022/09/14	1	29.20	8	29.11	29.20	-7	4,964	-0.14%
2022/09/12	0	0.00	8	29.30	29.30	-8	5,055	-0.16%
2022/09/08	2	28.80	5	28.90	29.00	-3	5,158	-0.06%
2022/09/07	4	28.19	0	0.00	28.30	4	5,120	0.08%
2022/09/06	3	28.52	1	29.00	28.75	2	5,145	0.04%
2022/09/02	15	28.90	0	0.00	28.90	15	5,183	0.29%
2022/09/01	0	0.00	20	29.20	29.20	-20	5,183	-0.39%
2022/08/30	0	0.00	1	29.35	29.45	-1	5,191	-0.02%
2022/08/29	0	0.00	10	29.05	29.10	-10	5,185	-0.19%
2022/08/26	0	0.00	20	29.28	29.35	-20	5,200	-0.38%
2022/08/25	1	29.15	0	0.00	29.25	1	5,193	0.02%
2022/08/24	3	29.10	3	29.15	29.15	0	5,192	0.00%
2022/08/23	0.3	28.90	10	28.85	29.00	-9.7	5,244	-0.18%
2022/08/19	10	28.65	0	0.00	28.70	10	5,253	0.19%
2022/08/17	0	0.00	1	28.55	28.60	-1	5,295	-0.02%
2022/08/16	10	28.10	0	0.00	28.15	10	5,296	0.19%
2022/08/15	0	0.00	0.1	27.60	27.50	-0.1	5,245	0.00%
2022/08/12	0.1	27.40	0	0.00	27.30	0.1	5,239	0.00%
2022/08/11	13	27.09	10	27.10	27.05	3	5,265	0.06%
2022/08/10	11	27.05	2	27.20	27.10	9	5,257	0.17%
2022/08/09	31	27.64	60.9	27.26	27.70	-29.9	5,242	-0.57%
2022/08/08	1	28.35	2	28.35	28.40	-1	5,135	-0.02%
2022/08/05	0	0.00	1	28.55	28.70	-1	5,203	-0.02%
2022/08/04	12	28.31	0	0.00	28.35	12	5,368	0.22%
2022/08/03	0	0.00	12	28.20	28.25	-12	5,456	-0.22%
2022/08/02	1	28.15	0	0.00	28.50	1	5,622	0.02%
2022/08/01	11	28.45	0	0.00	28.50	11	6,044	0.18%
2022/07/29	19	28.43	0	0.00	28.60	19	6,041	0.31%
2022/07/28	10	28.58	16	28.90	28.60	-6	6,005	-0.10%
2022/07/27	3	30.68	2	30.95	30.60	1	5,880	0.02%
2022/07/26	11	30.87	0	0.00	30.85	11	5,742	0.19%
2022/07/25	0	0.00	8	31.28	31.40	-8	5,664	-0.14%
2022/07/22	16	30.32	31	31.24	31.20	-15	5,572	-0.27%
2022/07/21	10	30.25	11	30.44	30.50	-1	5,383	-0.02%
2022/07/20	5	31.19	3	30.95	30.85	2	5,246	0.04%
2022/07/19	0	0.00	1	31.35	31.25	-1	5,154	-0.02%
2022/07/18	7	30.34	13	30.65	30.85	-6	4,995	-0.12%
2022/07/15	5	30.25	0	0.00	30.25	5	4,885	0.10%
2022/07/14	0	0.00	2	29.45	29.65	-2	4,833	-0.04%
2022/07/13	5	29.10	5	29.00	29.00	0	4,785	0.00%
2022/07/12	1	28.70	0	0.00	28.60	1	4,829	0.02%
2022/07/11	0	0.00	0.8	29.00	28.95	-0.8	4,833	-0.02%
2022/07/08	0	0.00	1	29.15	29.20	-1	4,852	-0.02%
2022/07/06	17	28.76	2	28.75	28.50	15	4,919	0.30%
2022/07/05	0	0.00	1	28.90	28.90	-1	4,986	-0.02%
2022/07/04	11	28.49	1	28.70	28.70	10	5,144	0.19%
2022/07/01	0	0.00	10.2	28.74	28.30	-10.2	5,285	-0.19%
2022/06/29	1	29.25	1	29.40	29.30	0	5,447	0.00%
2022/06/28	1	29.15	1	29.35	29.25	0	5,607	0.00%
2022/06/24	7	28.76	2	28.93	28.90	5	5,759	0.09%
2022/06/23	9	28.36	3	28.48	28.50	6	5,804	0.10%
2022/06/22	4	28.40	2	28.95	28.30	2	5,812	0.03%
2022/06/21	8	28.80	7	28.56	28.80	1	5,819	0.02%
2022/06/20	26	28.41	4	28.25	28.05	22	5,806	0.38%
2022/06/17	1	28.85	0	0.00	29.15	1	5,779	0.02%
2022/06/16	11	29.53	6	29.35	29.30	5	5,743	0.09%
2022/06/15	0	0.00	2	29.48	29.65	-2	5,814	-0.03%
2022/06/14	2	28.85	0	0.00	29.05	2	5,835	0.03%
2022/06/13	26	28.99	1	29.10	29.05	25	5,872	0.43%
2022/06/10	2	29.30	1	29.50	29.50	1	5,914	0.02%
2022/06/09	0	0.00	1	29.70	29.70	-1	5,967	-0.02%
2022/06/08	1	29.55	0	0.00	29.60	1	6,021	0.02%
2022/06/07	0	0.00	1	29.55	29.50	-1	6,187	-0.02%
2022/06/06	8	29.42	1	29.65	29.40	7	6,236	0.11%
2022/06/02	0	0.00	1	29.10	29.00	-1	6,420	-0.02%
2022/06/01	0	0.00	10	29.20	29.10	-10	6,522	-0.15%
2022/05/31	20	28.93	1	28.80	29.20	19	6,576	0.29%
2022/05/30	1	28.55	2	28.65	28.70	-1	6,543	-0.02%
2022/05/27	2	28.48	1	28.70	28.30	1	6,548	0.02%
2022/05/26	2	28.25	6	28.35	28.20	-4	6,569	-0.06%
2022/05/25	2	28.30	0	0.00	28.15	2	6,603	0.03%
2022/05/24	1	27.65	0	0.00	27.65	1	6,680	0.01%
2022/05/23	0	0.00	1	27.85	27.85	-1	6,664	-0.02%
2022/05/19	3	26.97	6	27.03	27.15	-3	6,944	-0.04%
2022/05/18	2	27.40	3	27.45	27.40	-1	7,019	-0.01%
2022/05/17	11	27.29	0	0.00	27.10	11	6,996	0.16%
2022/05/16	8	27.13	2	27.08	27.05	6	6,967	0.09%
2022/05/13	4	26.88	1	26.95	27.05	3	6,950	0.04%
2022/05/12	33	27.00	15	27.10	26.75	18	6,896	0.26%
2022/05/11	26	27.97	1	27.85	27.85	25	6,733	0.37%
2022/05/10	11	28.20	5	28.18	28.50	6	6,696	0.09%
2022/05/09	110	29.71	14	29.33	28.90	96	6,552	1.47%	大買/
2022/05/06	6	32.04	0	0.00	32.00	6	6,087	0.10%
2022/05/05	3	32.18	6	32.27	32.15	-3	6,081	-0.05%
2022/05/04	1	31.55	0	0.00	31.75	1	6,123	0.02%
2022/05/03	9	31.56	0	0.00	31.55	9	6,102	0.15%
2022/04/29	5	31.55	0	0.00	31.60	5	6,147	0.08%
2022/04/27	2	31.18	5	31.10	31.15	-3	6,177	-0.05%
2022/04/26	8	31.78	0	0.00	31.70	8	6,147	0.13%
2022/04/25	1	31.85	0	0.00	31.80	1	6,167	0.02%
2022/04/22	10	32.69	0	0.00	32.70	10	6,123	0.16%
2022/04/21	0	0.00	3	32.67	32.60	-3	6,147	-0.05%
2022/04/20	20	32.74	34	32.93	32.70	-14	6,144	-0.23%
2022/04/19	8	32.90	0	0.00	32.90	8	6,113	0.13%
2022/04/18	7	32.69	12	32.72	32.70	-5	6,143	-0.08%
2022/04/15	6	33.38	2.1	33.50	33.50	3.9	6,137	0.06%
2022/04/14	5	33.45	1	33.25	33.50	4	6,169	0.06%
2022/04/13	3	33.03	0	0.00	33.05	3	6,263	0.05%
2022/04/12	10	32.96	1	32.95	32.90	9	6,273	0.14%
2022/04/11	20	33.65	1.1	34.07	33.40	18.9	6,235	0.30%
2022/04/08	2.1	34.18	1	34.30	34.15	1.1	6,231	0.02%
2022/04/07	31	33.55	3	33.85	33.05	28	6,096	0.46%
2022/04/06	9	33.96	2.1	34.05	34.20	6.9	5,967	0.12%
2022/04/01	0	0.00	6	33.25	33.25	-6	5,793	-0.10%
2022/03/31	1	33.00	1	33.30	33.25	0	5,785	0.00%
2022/03/30	0.1	32.60	3.2	32.94	32.85	-3.1	5,616	-0.05%
2022/03/29	25	32.58	1.2	32.46	32.40	23.8	5,503	0.43%
2022/03/28	0	0.00	1.1	31.96	32.35	-1.1	5,471	-0.02%
2022/03/24	0	32.05	0	0.00	32.30	0	5,442	0.00%
2022/03/23	1	32.25	10	32.30	32.25	-9	5,486	-0.16%
2022/03/22	12	32.09	0.6	32.25	32.35	11.4	5,504	0.21%
2022/03/21	0	32.10	15	32.33	32.30	-15	5,516	-0.27%
2022/03/18	4.1	32.05	13	32.22	31.95	-9	5,513	-0.16%
2022/03/17	11	32.00	55	32.11	31.90	-44	5,493	-0.80%
2022/03/16	2	31.70	175	31.86	31.70	-173	5,468	-3.16%	大賣/鉅額交易
2022/03/15	2	31.80	3	31.80	31.70	-1	5,479	-0.02%
2022/03/14	0	0.00	15	32.05	32.20	-15	5,519	-0.27%
2022/03/11	16	31.87	0	0.00	31.90	16	5,597	0.29%
2022/03/10	2	32.00	4	32.11	31.95	-2	5,648	-0.04%
2022/03/08	13	31.26	3	30.75	30.95	10	5,570	0.18%
2022/03/07	5	31.56	3	31.45	31.50	2	5,408	0.04%
2022/03/04	2	32.15	12.1	31.89	32.05	-10.1	5,447	-0.19%
2022/03/03	3	31.90	1	31.90	31.90	2	5,460	0.04%
2022/03/02	0	0.00	16	31.44	31.65	-16	5,512	-0.29%
2022/02/24	16	31.03	13	31.16	30.90	3	5,619	0.05%
2022/02/23	0	0.00	4.3	31.78	31.65	-4.3	5,610	-0.08%
2022/02/22	5	31.68	10.3	31.80	31.50	-5.3	5,758	-0.09%
2022/02/21	27	32.02	23	31.70	32.10	4	5,946	0.07%
2022/02/18	5	31.45	1.1	31.17	31.50	3.9	5,901	0.07%
2022/02/17	0	0.00	2	30.95	30.90	-2	5,946	-0.03%
2022/02/16	0.1	30.93	1	30.90	30.95	-0.9	6,506	-0.01%
2022/02/15	10	30.85	11	30.57	30.60	-1	6,581	-0.02%
2022/02/14	0	0.00	1	30.45	30.45	-1	6,652	-0.02%
2022/02/10	0	0.00	5	30.98	30.90	-5	6,851	-0.07%
2022/02/09	1	30.55	0.2	30.50	30.50	0.8	6,831	0.01%
2022/02/08	1	30.30	2	30.40	30.40	-1	6,855	-0.01%
2022/01/26	11	29.77	11	29.70	29.65	0	6,913	0.00%
2022/01/25	25	29.98	3	30.00	29.90	22	6,995	0.31%
2022/01/24	10.2	30.25	1	30.10	30.15	9.2	7,134	0.13%
2022/01/21	6	30.78	71	30.75	30.55	-65	7,102	-0.92%
2022/01/20	0	0.00	2	31.20	31.10	-2	7,112	-0.03%
2022/01/19	1.2	31.01	1	30.90	30.95	0.2	7,096	0.00%
2022/01/18	2	31.13	2	31.05	31.00	0	7,135	0.00%
2022/01/17	2	30.98	1.7	30.97	31.00	0.3	7,087	0.00%
2022/01/13	10	30.70	5	30.70	30.65	5	7,178	0.07%
2022/01/12	5	30.80	0	0.00	30.75	5	7,258	0.07%
2022/01/11	1	30.90	3	30.87	30.95	-2	7,381	-0.03%
2022/01/10	0	30.80	2	30.85	31.00	-2	7,484	-0.03%
2022/01/06	7	31.07	4	31.00	30.85	3	7,539	0.04%
2022/01/04	0	0.00	10	30.60	30.55	-10	7,673	-0.13%
2022/01/03	0.1	30.55	0	0.00	30.75	0.1	7,732	0.00%
2021/12/30	0	0.00	1	30.45	30.45	-1	7,654	-0.01%
2021/12/29	2	30.25	60	30.20	30.25	-58	7,681	-0.76%
2021/12/28	6	30.29	0	0.00	30.25	6	7,661	0.08%
2021/12/27	0	0.00	4	30.29	30.25	-4	7,666	-0.05%
2021/12/23	0	0.00	1	30.00	30.05	-1	7,734	-0.01%
2021/12/22	1	29.95	0	0.00	29.95	1	7,769	0.01%
2021/12/21	0	0.00	1	29.95	29.95	-1	7,787	-0.01%
2021/12/17	6	29.69	0	0.00	29.60	6	7,787	0.08%
2021/12/16	1	29.95	6.5	30.04	29.90	-5.5	7,720	-0.07%
2021/12/15	2	29.73	0	0.00	29.75	2	7,809	0.03%
2021/12/14	6.1	29.84	2	29.90	29.75	4.1	7,823	0.05%
2021/12/13	2	30.33	9	30.20	30.10	-7	7,769	-0.09%
2021/12/10	0	0.00	2	30.45	30.25	-2	7,868	-0.03%
2021/12/09	5	30.30	6	30.37	30.35	-1	7,853	-0.01%
2021/12/08	2	30.20	0	0.00	30.20	2	7,818	0.03%
2021/12/07	2	30.08	3	30.28	30.00	-1	7,835	-0.01%
2021/12/06	7	30.29	5	30.40	30.25	2	7,739	0.03%
2021/12/03	3	29.98	10	29.86	29.95	-7	7,715	-0.09%
2021/12/02	24	29.39	3	29.25	29.25	21	7,714	0.27%
2021/12/01	60	29.60	0	0.00	29.60	60	7,710	0.78%
2021/11/30	19	29.63	0	0.00	29.50	19	7,696	0.25%
2021/11/29	1	29.70	0	0.00	29.65	1	7,594	0.01%
2021/11/26	11.1	29.70	100	29.70	29.65	-88.9	7,539	-1.18%
2021/11/25	21	30.10	11	30.05	30.00	10	7,504	0.13%
2021/11/23	10.1	30.05	4	30.03	29.90	6.1	7,562	0.08%
2021/11/22	2	30.25	0	0.00	30.15	2	7,486	0.03%
2021/11/19	347	30.07	339	30.19	30.10	8	7,413	0.11%	大買/大賣/
2021/11/18	48	30.91	7	31.09	30.50	41	7,288	0.56%
2021/11/17	2	31.63	2	31.75	31.70	0	7,033	0.00%
2021/11/16	3	31.08	6	31.15	31.15	-3	6,964	-0.04%
2021/11/15	43.1	31.12	14	31.05	31.20	29.1	6,874	0.42%
2021/11/12	1	33.20	3	33.50	33.55	-2	6,410	-0.03%
2021/11/11	10	33.08	11	33.30	33.25	-1	6,493	-0.02%
2021/11/10	1	32.70	160.1	32.98	33.05	-159.1	6,621	-2.40%	大賣/鉅額交易
2021/11/09	2	32.23	1	32.30	32.25	1	6,867	0.01%
2021/11/08	1	32.45	68	32.53	32.25	-67	7,240	-0.93%
2021/11/05	0	0.00	1	31.95	32.10	-1	7,237	-0.01%
2021/11/04	1	32.10	13	32.10	32.10	-12	7,218	-0.17%
2021/11/03	0	0.00	11	31.62	32.00	-11	7,202	-0.15%
2021/11/02	8	31.99	7.1	31.90	31.60	0.9	7,169	0.01%
2021/11/01	7	31.41	0	0.00	31.60	7	7,064	0.10%
2021/10/29	6	31.00	0	0.00	31.00	6	6,989	0.09%
2021/10/28	1	31.25	0	0.00	31.00	1	6,978	0.01%
2021/10/26	0	0.00	8	30.91	30.85	-8	6,981	-0.11%
2021/10/25	0	0.00	14	30.44	30.55	-14	6,947	-0.20%
2021/10/22	1	30.40	1	30.50	30.40	0	7,048	0.00%
2021/10/20	0	0.00	4	30.78	30.85	-4	6,955	-0.06%
2021/10/19	2	30.10	12	30.60	30.15	-10	6,885	-0.15%
2021/10/18	7	30.62	1.1	30.97	30.00	5.9	6,848	0.09%
2021/10/15	4	30.44	1	30.10	30.30	3	6,962	0.04%
2021/10/14	6	30.10	8	30.28	29.90	-2	7,036	-0.03%
2021/10/13	17	30.13	6	30.38	30.40	11	7,032	0.16%
2021/10/12	6	29.91	37	30.16	29.90	-31	7,006	-0.44%
2021/10/08	8	29.09	39	29.59	29.65	-31	6,844	-0.45%
2021/10/07	7	29.01	16	29.03	29.00	-9	6,811	-0.13%
2021/10/06	8	28.70	20	28.79	28.75	-12	6,902	-0.17%
2021/10/04	1	28.00	0	0.00	27.85	1	7,330	0.01%
2021/10/01	2	28.23	5	28.15	28.35	-3	7,387	-0.04%
2021/09/30	0	0.00	5	28.85	28.65	-5	7,487	-0.07%
2021/09/29	12.1	28.68	1	28.75	28.75	11.1	7,755	0.14%
2021/09/27	0	0.00	3	29.18	29.05	-3	7,826	-0.04%
2021/09/24	2	28.60	0.2	28.70	28.70	1.8	7,923	0.02%
2021/09/23	0	0.00	0	28.60	28.55	0	8,004	0.00%
2021/09/17	15	28.52	21	28.46	28.75	-6	7,988	-0.08%
2021/09/16	1	29.05	0	0.00	28.75	1	8,021	0.01%
2021/09/15	0	0.00	3	29.08	29.25	-3	8,042	-0.04%
2021/09/14	1	28.45	0	0.00	28.40	1	7,913	0.01%
2021/09/13	34	28.51	32	28.66	28.50	2	7,927	0.03%
2021/09/10	0	0.00	13	28.99	28.80	-13	7,954	-0.16%
2021/09/09	1	27.75	2	27.83	27.80	-1	7,923	-0.01%
2021/09/08	16.1	28.12	5	28.10	27.80	11.1	7,947	0.14%
2021/09/07	3.6	28.42	10	28.55	28.40	-6.4	7,956	-0.08%
2021/09/06	0.1	28.94	0	0.00	28.70	0.1	7,949	0.00%
2021/09/03	0	0.00	1	29.45	29.35	-1	7,868	-0.01%
2021/09/02	18	29.49	14	29.41	29.35	4	7,897	0.05%
2021/09/01	13	29.57	0	0.00	29.75	13	7,887	0.16%
2021/08/31	2	29.35	1	29.75	29.75	1	7,891	0.01%
2021/08/30	5	29.70	11	30.15	29.80	-6	8,070	-0.07%
2021/08/27	0	0.00	2	29.95	29.85	-2	8,065	-0.02%
2021/08/26	0	0.00	1	29.35	29.35	-1	8,071	-0.01%
2021/08/24	20	29.08	20	29.20	29.05	0	8,198	0.00%
2021/08/23	4	29.20	2	29.40	29.30	2	8,299	0.02%
2021/08/20	34	28.56	27	28.98	28.80	7	8,314	0.08%
2021/08/19	22.2	28.79	20	28.65	28.60	2.2	8,321	0.03%
2021/08/18	2.1	28.43	1	29.10	29.25	1.1	8,350	0.01%
2021/08/17	57.1	29.16	35	29.14	28.85	22.1	8,385	0.26%
2021/08/16	38	29.77	17	29.88	29.60	21	8,321	0.25%
2021/08/13	230	31.38	18	31.19	30.75	212	8,186	2.59%	大買/鉅額交易
2021/08/12	4.3	30.93	26	30.70	31.15	-21.7	7,875	-0.28%
2021/08/11	10	29.56	0	0.00	29.40	10	7,649	0.13%
2021/08/10	12	29.86	3	29.97	29.80	9	7,798	0.12%
2021/08/09	7	29.90	1	30.05	29.95	6	8,100	0.07%
2021/08/06	2	30.20	8	30.27	30.25	-6	8,315	-0.07%
2021/08/05	30	30.14	7	30.18	30.15	23	8,602	0.27%
2021/08/04	22	29.83	23	30.17	30.30	-1	9,085	-0.01%
2021/08/03	5	29.65	0	0.00	29.70	5	9,318	0.05%
2021/07/30	5	29.51	4	29.65	29.50	1	9,546	0.01%
2021/07/29	10	29.48	5	29.75	29.75	5	9,713	0.05%
2021/07/28	16	29.17	4	29.24	29.30	12	9,813	0.12%
2021/07/27	8	29.80	7	30.08	29.75	1	10,083	0.01%
2021/07/26	8	29.61	11	29.76	29.75	-3	10,347	-0.03%
2021/07/23	4	29.29	2	29.40	29.30	2	10,519	0.02%
2021/07/22	12.1	29.38	2	29.15	29.25	10.1	10,649	0.09%
2021/07/21	84.3	30.48	5	30.97	30.35	79.3	10,715	0.74%
2021/07/20	24.2	30.97	0	0.00	31.00	24.2	10,631	0.23%
2021/07/19	44.2	31.48	4	31.50	31.50	40.2	10,664	0.38%
2021/07/16	13	31.99	12	32.13	31.95	1	11,097	0.01%
2021/07/15	21	31.93	13	31.98	32.10	8	11,510	0.07%
2021/07/14	100.1	32.17	1.4	31.97	31.90	98.7	11,850	0.83%
2021/07/13	7.2	32.26	1	32.50	32.15	6.2	12,121	0.05%
2021/07/12	126	32.25	0	0.00	32.05	126	12,257	1.03%	大買/鉅額交易
2021/07/09	9	32.33	78.3	32.20	32.45	-69.3	12,282	-0.56%
2021/07/08	21	31.55	20	31.85	31.65	1	12,636	0.01%
2021/07/07	53.3	31.27	40	31.50	31.30	13.3	12,999	0.10%
2021/07/06	15	32.27	11.3	31.91	31.95	3.7	13,254	0.03%
2021/07/05	13	31.10	4.5	31.18	31.15	8.5	13,198	0.06%
2021/07/02	0	0.00	46	30.62	30.60	-46	13,335	-0.34%
2021/07/01	5.7	30.68	25	30.82	30.55	-19.3	13,533	-0.14%
2021/06/29	0	0.00	5	30.60	30.60	-5	13,985	-0.04%
2021/06/28	1	30.50	5	30.55	30.60	-4	14,395	-0.03%
2021/06/25	1	30.95	2	30.85	30.50	-1	14,954	-0.01%
2021/06/24	0	0.00	15	30.48	30.75	-15	15,883	-0.09%
2021/06/22	1	30.10	12	30.10	29.90	-11	16,617	-0.07%
2021/06/21	11.1	29.83	0	0.00	29.75	11.1	16,771	0.07%
2021/06/18	2	30.18	4	30.34	30.10	-2	17,023	-0.01%
2021/06/17	0	0.00	2	30.13	30.10	-2	17,183	-0.01%
2021/06/16	36	29.95	0	0.00	29.55	36	17,257	0.21%
2021/06/15	48	30.05	8	30.14	30.30	40	17,309	0.23%
2021/06/11	2	30.00	0	0.00	30.05	2	17,378	0.01%
2021/06/10	0.1	30.00	0	0.00	30.10	0.1	17,515	0.00%
2021/06/07	50	30.02	2	29.95	29.95	48	17,826	0.27%
2021/06/04	0	0.00	25	30.79	31.00	-25	17,771	-0.14%
2021/06/03	15.5	30.85	13.4	30.83	31.00	2.1	17,894	0.01%
2021/06/02	31.4	30.61	11.3	30.39	30.50	20.1	18,106	0.11%
2021/06/01	3	30.90	1	31.20	31.05	2	18,227	0.01%
2021/05/31	6	30.51	1	30.60	30.70	5	18,334	0.03%
2021/05/28	3	30.15	20.1	30.16	30.15	-17.1	18,468	-0.09%
2021/05/27	33	29.80	4	30.00	29.75	29	19,507	0.15%
2021/05/26	9	30.17	0	0.00	30.15	9	19,901	0.05%
2021/05/25	1.2	29.34	48.1	29.87	30.00	-46.9	20,179	-0.23%
2021/05/24	16	28.55	19	29.05	29.25	-3	20,225	-0.01%
2021/05/21	3	28.80	15	28.82	28.90	-12	20,231	-0.06%
2021/05/20	20.2	28.65	4.2	28.74	28.55	16.1	20,304	0.08%
2021/05/19	10.1	28.91	0	0.00	29.10	10.1	20,264	0.05%
2021/05/18	17	28.58	27	27.95	29.00	-10	20,194	-0.05%
2021/05/17	58.1	26.52	7	27.34	26.40	51.1	20,191	0.25%
2021/05/14	43	29.19	21	29.29	29.00	22	20,192	0.11%
2021/05/13	20	29.14	442	28.19	29.45	-422	20,296	-2.08%	大賣/鉅額交易
2021/05/12	19.2	29.60	87	30.80	29.75	-67.8	20,617	-0.33%
2021/05/11	19.3	32.71	17	32.41	31.60	2.3	20,316	0.01%
2021/05/10	5	34.20	14	34.60	34.25	-9	20,280	-0.04%
2021/05/07	13	34.30	0	0.00	34.65	13	20,649	0.06%
2021/05/06	10	32.89	7	32.69	32.95	3	20,804	0.01%
2021/05/05	3.1	33.25	7	33.19	32.80	-3.9	21,078	-0.02%
2021/05/04	6.3	32.98	16.7	32.42	32.95	-10.4	21,597	-0.05%
2021/05/03	17.3	35.28	16	34.96	34.45	1.3	21,508	0.01%
2021/04/29	1	36.40	14	36.65	36.40	-13	21,402	-0.06%
2021/04/28	20	36.14	3	36.00	36.10	17	21,304	0.08%
2021/04/27	12.1	35.93	16	35.97	35.85	-3.9	21,562	-0.02%
2021/04/26	13	36.33	4	36.04	36.20	9	21,556	0.04%
2021/04/23	6	35.90	7	36.23	35.95	-1	21,587	0.00%
2021/04/22	15	36.26	19.1	36.43	35.95	-4.1	21,581	-0.02%
2021/04/21	16.1	37.93	13.9	37.95	38.05	2.1	21,139	0.01%
2021/04/20	7	36.09	7.1	36.49	36.85	-0.1	20,848	0.00%
2021/04/19	1	35.45	12.1	35.30	35.55	-11.1	20,669	-0.05%
2021/04/16	4	33.89	6.2	34.11	34.40	-2.2	20,450	-0.01%
2021/04/15	50.1	33.64	42	33.73	33.55	8.1	20,507	0.04%
2021/04/14	31.2	33.24	28	32.75	33.25	3.2	20,490	0.02%
2021/04/13	7	35.08	23	35.38	34.85	-16	20,289	-0.08%
2021/04/12	2	35.40	30	35.34	35.55	-28	20,074	-0.14%
2021/04/09	11	34.81	8	34.69	34.20	3	20,143	0.01%
2021/04/08	15	34.36	17	34.31	34.40	-2	20,148	-0.01%
2021/04/07	4	34.16	3	33.95	34.40	1	20,061	0.00%
2021/04/06	10.1	33.48	10	33.62	33.50	0.1	20,166	0.00%
2021/04/01	42.5	33.46	9	33.38	33.45	33.5	20,616	0.16%
2021/03/31	1	34.00	106.1	34.28	34.25	-105.1	20,691	-0.51%	大賣/鉅額交易
2021/03/30	186	33.09	90.1	33.17	33.70	95.9	20,291	0.47%	大買/
2021/03/29	40	32.09	80.5	32.77	32.85	-40.5	19,854	-0.20%
2021/03/26	3	30.77	8	30.74	30.75	-5	19,058	-0.03%
2021/03/25	12	30.88	21.7	31.00	31.10	-9.7	19,119	-0.05%
2021/03/24	8.1	30.13	3	30.18	30.25	5.1	20,082	0.03%
2021/03/23	12	30.73	11.3	30.74	30.80	0.7	20,283	0.00%
2021/03/22	2.1	29.93	24.4	30.03	30.60	-22.3	20,104	-0.11%
2021/03/19	15	29.52	0	0.00	29.65	15	20,035	0.07%
2021/03/18	2	29.43	21	29.63	29.70	-19	20,072	-0.09%
2021/03/17	15.1	29.06	1	29.25	29.15	14.1	20,141	0.07%
2021/03/16	38	29.06	1	29.10	29.25	37	20,266	0.18%
2021/03/15	19	29.29	10	29.40	29.30	9	20,348	0.04%
2021/03/12	15	29.59	1	29.55	29.60	14	20,569	0.07%
2021/03/11	0	0.00	32	29.65	29.70	-32	21,248	-0.15%
2021/03/10	13	29.07	32	29.40	29.65	-19	22,156	-0.09%
2021/03/09	18	28.79	1	29.00	29.10	17	22,273	0.08%
2021/03/08	78	28.80	27	29.18	28.70	51	22,364	0.23%
2021/03/05	2	29.55	5	29.45	29.45	-3	22,239	-0.01%
2021/03/04	12.1	30.26	3	30.03	29.85	9.1	22,448	0.04%
2021/03/03	3.1	29.87	32	29.37	30.20	-28.9	22,374	-0.13%
2021/03/02	70.4	31.13	34.3	31.32	29.60	36.1	22,208	0.16%
2021/02/26	20	30.09	22.1	30.24	30.55	-2.1	21,313	-0.01%
2021/02/25	22	29.71	51.2	29.76	30.20	-29.2	21,061	-0.14%
2021/02/24	11.2	29.34	32	29.31	29.25	-20.8	20,892	-0.10%
2021/02/23	5	29.24	12	29.21	29.25	-7	20,855	-0.03%
2021/02/22	5	29.14	34	28.95	29.30	-29	21,031	-0.14%
2021/02/19	6	28.27	5	28.25	28.45	1	21,000	0.00%
2021/02/18	42.1	28.11	33	28.30	28.35	9.1	21,202	0.04%
2021/02/17	50	28.09	39	28.29	28.20	11	21,471	0.05%
2021/02/05	46.1	28.86	112	28.66	28.35	-65.9	21,551	-0.31%	大賣/
2021/02/04	41.1	29.42	48	29.30	29.35	-6.9	21,889	-0.03%
2021/02/03	19	29.15	96	29.41	29.70	-77	21,666	-0.36%
2021/02/02	33	28.54	17	28.55	28.45	16	21,157	0.08%
2021/02/01	38.1	27.98	2	28.10	28.25	36.1	20,955	0.17%
2021/01/29	76.2	28.86	23	29.06	28.65	53.2	20,698	0.26%
2021/01/28	85	29.15	59.1	29.34	29.20	25.9	20,230	0.13%
2021/01/27	59	29.10	95	29.20	29.30	-36	19,928	-0.18%
2021/01/26	57	28.50	305	28.76	29.00	-248	19,458	-1.27%	大賣/鉅額交易
2021/01/25	16	26.77	16	27.71	27.95	0	18,812	0.00%
2021/01/22	18	26.52	12.3	26.77	27.30	5.7	18,572	0.03%
2021/01/21	4.2	26.35	19	26.44	26.55	-14.8	18,374	-0.08%
2021/01/20	611.2	26.23	742	26.45	26.05	-130.8	18,264	-0.72%	大買/大賣/鉅額交易
2021/01/19	61	27.52	49	27.62	27.25	12	17,872	0.07%
2021/01/18	10	26.81	13	26.98	27.65	-3	17,741	-0.02%
2021/01/15	31	27.74	30	28.00	27.70	1	17,549	0.01%
2021/01/14	15	28.12	27	28.15	28.25	-12	17,397	-0.07%
2021/01/13	8	27.92	9	27.85	27.95	-1	17,307	-0.01%
2021/01/12	133.1	28.02	7.6	27.86	27.70	125.5	17,157	0.73%	大買/鉅額交易
2021/01/11	16	28.44	1	28.40	28.60	15	16,925	0.09%
2021/01/08	35.2	28.33	6	28.05	28.00	29.2	16,791	0.17%
2021/01/07	7	28.93	6	29.19	28.75	1	16,496	0.01%
2021/01/06	39	28.84	8	29.24	28.85	31	16,243	0.19%
2021/01/05	21	28.97	17	29.35	29.20	4	15,862	0.03%
2021/01/04	28	29.62	14	29.69	29.30	14	15,667	0.09%
2020/12/31	1	28.95	5	28.89	28.95	-4	15,254	-0.03%
2020/12/30	4	28.49	17	28.44	28.50	-13	14,998	-0.09%
2020/12/29	61	28.33	16	28.46	28.50	45	14,895	0.30%
2020/12/28	19.1	28.83	69.9	28.74	29.05	-50.8	14,549	-0.35%
2020/12/25	33	27.77	41.4	27.71	27.85	-8.4	13,866	-0.06%
2020/12/24	6	26.66	4	26.76	26.55	2	13,378	0.01%
2020/12/23	4	26.54	35	26.51	26.50	-31	13,382	-0.23%
2020/12/22	22.3	26.46	39	26.94	26.35	-16.7	13,307	-0.13%
2020/12/21	52	26.75	24	26.73	26.90	28	13,149	0.21%
2020/12/18	335	28.05	95	28.33	27.25	240	12,771	1.88%	大買/鉅額交易
2020/12/17	40	26.98	50	26.89	27.45	-10	11,400	-0.09%
2020/12/16	6	26.58	7	26.65	26.60	-1	11,046	-0.01%
2020/12/15	5.2	26.51	2	26.65	26.35	3.2	10,945	0.03%
2020/12/14	16	26.60	5	26.51	26.45	11	10,820	0.10%
2020/12/11	63.2	25.67	132	25.76	26.00	-68.8	10,828	-0.64%	大賣/
2020/12/10	93	26.09	79	26.33	26.05	14	10,675	0.13%
2020/12/09	18	26.44	45.6	26.23	26.65	-27.6	10,476	-0.26%
2020/12/08	30.2	25.75	21	26.05	26.05	9.2	10,338	0.09%
2020/12/07	138	26.38	68.4	26.06	25.95	69.6	10,089	0.69%	大買/
2020/12/04	68.1	26.28	17	26.15	26.75	51.1	9,398	0.54%
2020/12/03	6	24.46	7	24.52	24.85	-1	8,515	-0.01%
2020/12/02	2.4	24.27	35	24.01	24.30	-32.6	8,753	-0.37%
2020/12/01	2	23.43	17	23.78	23.85	-15	9,240	-0.16%
2020/11/30	19	23.78	16	23.74	23.50	3	9,303	0.03%
2020/11/27	0	0.00	25	22.95	22.95	-25	8,903	-0.28%
2020/11/26	8	22.75	100	22.63	22.80	-92	8,808	-1.04%
2020/11/25	1	22.75	8	22.92	22.75	-7	8,779	-0.08%
2020/11/24	1	22.65	0	0.00	22.65	1	8,602	0.01%
2020/11/23	10	22.41	3	22.33	22.60	7	8,485	0.08%
2020/11/20	1	21.95	20	21.92	21.90	-19	8,305	-0.23%
2020/11/19	2	21.85	86	22.14	21.50	-84	8,265	-1.02%
2020/11/18	1	21.85	33	21.72	21.70	-32	8,107	-0.39%
2020/11/17	2	21.50	37	21.45	21.50	-35	8,033	-0.44%
2020/11/16	1	21.40	20.1	21.29	21.35	-19.1	7,940	-0.24%
2020/11/13	2	20.35	22	20.54	20.70	-20	7,761	-0.26%
2020/11/12	14	20.53	19	20.69	20.50	-5	7,722	-0.06%
2020/11/11	3	19.62	33	19.65	19.80	-30	7,174	-0.42%
2020/11/10	1	19.40	15	19.48	19.35	-14	7,118	-0.20%
2020/11/06	0	0.00	0.2	19.00	19.05	-0.2	6,996	0.00%
2020/11/04	0	0.00	2	19.25	19.15	-2	7,170	-0.03%
2020/11/03	0	0.00	11	19.15	19.05	-11	7,165	-0.15%
2020/10/30	1	18.90	0	0.00	18.70	1	7,252	0.01%
2020/10/27	2	19.28	0	0.00	19.40	2	7,327	0.03%
2020/10/26	5	19.35	6	19.41	19.40	-1	7,310	-0.01%
2020/10/23	0	0.00	5	19.25	19.30	-5	7,301	-0.07%
2020/10/22	0	0.00	1	19.25	19.25	-1	7,311	-0.01%
2020/10/21	0	0.00	1	19.10	19.10	-1	7,377	-0.01%
2020/10/20	10	19.10	0	0.00	19.05	10	7,427	0.13%
2020/10/16	0	0.00	2	19.00	18.85	-2	7,583	-0.03%
2020/10/15	0	0.00	1	19.00	19.00	-1	7,653	-0.01%
2020/10/14	0	0.00	3	18.85	18.80	-3	7,667	-0.04%
2020/10/08	5	19.30	1	19.35	19.20	4	7,606	0.05%
2020/10/06	0	0.00	2	18.70	18.75	-2	7,555	-0.03%
2020/09/29	2.5	18.34	0	0.00	18.30	2.5	7,637	0.03%
2020/09/28	1.5	18.55	1	18.40	18.45	0.5	7,706	0.01%
2020/09/25	1	18.40	1	17.90	18.10	0	7,742	0.00%
2020/09/24	3	18.43	1	18.30	18.35	2	7,678	0.03%
2020/09/23	1	19.00	1	19.00	18.90	0	7,626	0.00%
2020/09/22	1	19.25	10	19.30	19.25	-9	7,574	-0.12%
2020/09/17	2	19.70	0	0.00	19.75	2	7,595	0.03%
2020/09/16	10	20.00	8	19.89	20.00	2	7,555	0.03%
2020/09/15	1.5	19.38	4	19.40	19.40	-2.5	7,400	-0.03%
2020/09/11	0	0.00	1	19.60	19.30	-1	7,345	-0.01%
2020/09/10	12	19.68	18	19.68	19.50	-6	7,280	-0.08%
2020/09/09	1	19.85	0	0.00	19.80	1	7,207	0.01%
2020/09/08	8	19.88	3	20.07	19.90	5	7,137	0.07%
2020/09/07	18	20.55	20	20.70	20.20	-2	6,994	-0.03%
2020/09/04	15	19.81	5	19.92	20.00	10	6,565	0.15%
2020/09/03	6	18.90	2	19.10	19.30	4	5,979	0.07%
2020/08/31	1	18.85	1	18.75	18.60	0	5,893	0.00%
2020/08/28	1	18.60	1.8	18.65	18.70	-0.8	5,904	-0.01%
2020/08/27	34	18.80	0	0.00	18.70	34	6,005	0.57%
2020/08/26	0	0.00	1	18.90	19.10	-1	5,930	-0.02%
2020/08/25	71	19.10	7	19.34	18.95	64	5,909	1.08%
2020/08/24	3	19.05	69	19.18	19.15	-66	5,801	-1.14%
2020/08/21	2	18.55	5	18.73	18.75	-3	5,710	-0.05%
2020/08/20	30	18.40	3	18.52	18.20	27	5,652	0.48%
2020/08/19	2	18.80	31	19.21	19.30	-29	5,462	-0.53%
2020/08/18	25	18.94	21	19.10	18.75	4	5,268	0.08%
2020/08/17	0	0.00	10	18.67	18.70	-10	5,065	-0.20%
2020/08/14	0	0.00	1	18.15	18.15	-1	4,977	-0.02%
2020/08/13	15	18.03	0	0.00	18.00	15	5,006	0.30%
2020/08/11	8	18.29	0	0.00	18.05	8	5,041	0.16%
2020/08/10	2	18.25	11.4	18.16	18.25	-9.4	5,027	-0.19%
2020/08/07	1	17.60	5	17.60	17.60	-4	4,942	-0.08%
2020/08/06	0	0.00	1	17.90	17.80	-1	4,965	-0.02%
2020/08/05	0	0.00	25	17.55	17.65	-25	4,973	-0.50%
2020/08/04	1	17.20	50	17.25	17.40	-49	4,988	-0.98%
2020/07/29	5	16.80	0	0.00	16.75	5	5,491	0.09%
2020/07/28	19	16.61	0	0.00	16.50	19	5,586	0.34%
2020/07/27	60	16.93	25	16.75	16.75	35	5,688	0.62%
2020/07/24	51.5	17.21	1	17.40	17.25	50.5	5,665	0.89%
2020/07/23	2	17.83	56	17.85	17.75	-54	5,690	-0.95%
2020/07/22	16	18.45	0	0.00	18.55	16	5,680	0.28%
2020/07/21	9	18.43	0	0.00	18.35	9	5,608	0.16%
2020/07/17	0	0.00	26	18.30	18.30	-26	5,601	-0.46%
2020/07/16	2	18.50	0	0.00	18.35	2	5,670	0.04%
2020/07/14	15	18.37	0	0.00	18.30	15	5,791	0.26%
2020/07/13	50	18.53	1	18.60	18.50	49	5,858	0.84%
2020/07/10	2	18.25	92	18.23	18.25	-90	5,942	-1.51%
2020/07/09	0	0.00	1	18.90	18.60	-1	5,945	-0.02%
2020/07/08	3	18.73	0	0.00	18.75	3	5,935	0.05%
2020/07/07	17	18.56	1	18.90	18.60	16	5,920	0.27%
2020/07/06	0	0.00	1	18.35	18.55	-1	5,935	-0.02%
2020/07/03	25	18.00	0	0.00	18.00	25	5,996	0.42%
2020/07/02	26	17.95	2	18.05	17.95	24	6,069	0.40%
2020/07/01	0	0.00	1	17.85	17.80	-1	6,100	-0.02%
2020/06/30	2	17.70	0	0.00	17.65	2	6,247	0.03%
2020/06/29	1	17.65	0	0.00	17.65	1	6,280	0.02%
2020/06/23	0	0.00	2.5	17.64	17.65	-2.5	6,292	-0.04%
2020/06/22	0	0.00	20	17.65	17.60	-20	6,337	-0.32%
2020/06/18	0.5	17.35	0	0.00	17.35	0.5	6,368	0.01%
2020/06/16	20	17.50	0	0.00	17.50	20	6,477	0.31%
2020/06/15	0.5	17.20	1	17.35	17.20	-0.5	6,663	-0.01%
2020/06/12	30	16.73	25	16.99	17.35	5	6,710	0.07%
2020/06/11	37.5	17.46	13	17.55	17.40	24.5	6,715	0.36%
2020/06/10	3	18.10	1	18.20	18.05	2	6,679	0.03%
2020/06/09	3	17.70	23	17.69	17.70	-20	6,669	-0.30%
2020/06/08	4	17.59	2	17.48	17.75	2	6,723	0.03%
2020/06/05	20	17.35	1	17.35	17.35	19	6,654	0.29%
2020/06/04	3	17.32	11	17.20	17.30	-8	6,701	-0.12%
2020/06/03	4	17.21	5	17.12	17.20	-1	6,726	-0.01%
2020/06/01	1	16.65	0	0.00	16.70	1	6,593	0.02%
2020/05/26	6	16.68	0	0.00	16.60	6	6,729	0.09%
2020/05/25	5	16.40	5	16.50	16.65	0	6,765	0.00%
2020/05/21	1	16.90	6	16.90	16.85	-5	6,809	-0.07%
2020/05/20	61	16.70	0	0.00	16.80	61	6,766	0.90%
2020/05/19	0	0.00	40	16.49	16.45	-40	6,704	-0.60%
2020/05/18	11	16.10	0	0.00	16.10	11	6,684	0.16%
2020/05/15	3	16.28	1	16.30	16.25	2	6,657	0.03%
2020/05/14	0	0.00	6	16.20	16.20	-6	6,621	-0.09%
2020/05/13	0	0.00	1	16.55	16.70	-1	6,553	-0.02%
2020/05/11	36	16.75	1	16.80	16.65	35	6,488	0.54%
2020/05/08	77	16.66	1	16.65	16.60	76	6,413	1.18%
2020/05/07	0	0.00	4	17.05	17.05	-4	6,207	-0.06%
2020/05/06	10	16.80	0	0.00	16.80	10	6,148	0.16%
2020/05/05	15	16.96	25	17.15	17.15	-10	6,083	-0.16%
2020/05/04	6	16.66	0	0.00	16.65	6	5,930	0.10%
2020/04/30	15	17.00	14	16.93	16.95	1	5,868	0.02%
2020/04/28	1	16.30	0	0.00	16.50	1	5,825	0.02%
2020/04/23	0	0.00	1	16.00	16.05	-1	5,906	-0.02%
2020/04/21	11	15.79	0	0.00	15.70	11	5,827	0.19%
2020/04/20	0	0.00	6	16.34	16.30	-6	5,794	-0.10%
2020/04/17	2	16.48	0	0.00	16.35	2	5,771	0.03%
2020/04/15	17	16.69	9	16.76	16.75	8	5,658	0.14%
2020/04/14	0	0.00	21	16.40	16.50	-21	5,599	-0.38%
2020/04/10	21	16.15	36	16.05	16.20	-15	5,589	-0.27%
2020/04/09	21	16.21	0	0.00	16.10	21	5,586	0.38%
2020/04/08	52	15.89	33	16.25	16.10	19	5,506	0.35%
2020/04/06	5	15.40	1	15.35	15.40	4	5,288	0.08%
2020/03/30	1	15.10	0	0.00	15.10	1	5,263	0.02%
2020/03/27	0	0.00	3	15.25	15.10	-3	5,654	-0.05%
2020/03/25	3	15.03	0	0.00	14.90	3	6,268	0.05%
2020/03/24	0	0.00	1	14.40	14.35	-1	6,298	-0.02%
2020/03/23	10	13.75	10	13.85	13.85	0	6,358	0.00%
2020/03/20	0	0.00	13	14.42	14.25	-13	6,392	-0.20%
2020/03/19	29	13.53	0	0.00	13.50	29	6,331	0.46%
2020/03/18	10	15.25	0	0.00	14.95	10	6,188	0.16%
2020/03/17	3	15.43	0	0.00	15.30	3	6,267	0.05%
2020/03/16	20	16.00	0	0.00	15.85	20	6,256	0.32%
2020/03/13	19	15.60	1	15.90	16.00	18	6,253	0.29%
2020/03/12	80	17.23	25	17.27	17.10	55	6,174	0.89%
2020/03/10	41	17.93	2	18.00	18.15	39	6,105	0.64%
2020/03/09	14	18.15	0	0.00	18.15	14	6,020	0.23%
2020/03/06	2	18.83	0	0.00	18.80	2	5,927	0.03%
2020/03/05	10	19.05	0.6	19.00	19.00	9.4	5,997	0.16%
2020/03/03	0	0.00	30	18.90	18.85	-30	6,021	-0.50%
2020/03/02	46	18.26	0	0.00	18.40	46	6,040	0.76%
2020/02/27	89	18.99	0	0.00	18.75	89	6,019	1.48%
2020/02/26	22	19.25	0	0.00	19.25	22	5,927	0.37%
2020/02/25	11	19.34	21	19.45	19.35	-10	5,904	-0.17%
2020/02/24	40	19.59	0	0.00	19.55	40	5,909	0.68%
2020/02/21	1	19.90	0	0.00	19.85	1	5,867	0.02%
2020/02/20	0	0.00	1	19.90	19.90	-1	5,884	-0.02%
2020/02/18	19	19.91	0	0.00	19.85	19	5,903	0.32%
2020/02/17	0	0.00	1.1	20.13	19.95	-1.1	5,946	-0.02%
2020/02/13	1	20.10	0	0.00	20.10	1	6,042	0.02%
2020/02/10	15	19.85	1	19.95	20.00	14	6,305	0.22%
2020/02/07	23	20.09	0	0.00	20.05	23	6,399	0.36%
2020/02/06	0	0.00	2.8	20.15	20.20	-2.8	6,417	-0.04%
2020/02/05	0	0.00	11	19.96	20.05	-11	6,458	-0.17%
2020/02/04	0	0.00	10.4	20.10	20.05	-10.4	6,526	-0.16%
2020/02/03	52	19.58	0	0.00	19.80	52	6,589	0.79%
2020/01/31	0	0.00	50	20.10	20.20	-50	6,832	-0.73%
2020/01/30	88	19.96	16	19.88	19.75	72	6,841	1.05%
2020/01/20	1	21.50	0	0.00	21.55	1	6,660	0.02%
2020/01/17	0	0.00	45	21.49	21.50	-45	6,722	-0.67%
2020/01/15	1	21.20	20	21.40	21.25	-19	6,894	-0.28%
2020/01/14	2	21.43	16	21.39	21.45	-14	7,103	-0.20%
2020/01/13	0	0.00	30	21.13	21.15	-30	7,151	-0.42%
2020/01/10	0	0.00	4	21.10	21.05	-4	7,310	-0.05%
2020/01/09	1	20.85	2	21.00	20.90	-1	7,312	-0.01%
2020/01/08	12	20.65	0	0.00	20.60	12	7,389	0.16%
2020/01/07	11	20.81	6	20.75	20.85	5	7,445	0.07%
2020/01/06	16	20.94	3	20.97	20.90	13	7,478	0.17%
2020/01/03	5	21.27	10	21.25	21.15	-5	7,519	-0.07%
2020/01/02	2	21.35	2	21.35	21.30	0	7,574	0.00%
2019/12/31	3	21.23	0	0.00	21.30	3	7,672	0.04%
2019/12/30	2	21.20	0	0.00	21.20	2	7,839	0.03%
2019/12/26	0	0.00	1	21.55	21.40	-1	7,958	-0.01%
2019/12/25	12	21.65	0	0.00	21.65	12	8,196	0.15%
2019/12/24	9	21.28	4	21.40	21.45	5	8,159	0.06%
2019/12/23	2	21.00	10	21.25	20.85	-8	8,026	-0.10%
2019/12/20	1	21.25	21	21.25	20.80	-20	7,671	-0.26%
2019/12/19	10	20.90	1	20.85	20.80	9	7,354	0.12%
2019/12/18	44	21.05	0	0.00	21.00	44	7,373	0.60%
2019/12/17	10	21.10	0	0.00	21.10	10	7,370	0.14%
2019/12/16	10	21.15	1	21.15	21.15	9	7,328	0.12%
2019/12/13	51	21.20	0	0.00	21.10	51	7,297	0.70%
2019/12/12	1	21.40	0	0.00	21.10	1	7,341	0.01%
2019/12/11	3	21.33	2	21.28	21.20	1	7,241	0.01%
2019/12/09	1	21.40	7	21.48	21.35	-6	7,202	-0.08%
2019/12/06	1	21.90	2	21.75	21.70	-1	7,219	-0.01%
2019/12/04	1	21.75	0	0.00	21.85	1	7,393	0.01%
2019/12/03	4	21.93	0	0.00	21.90	4	7,781	0.05%
2019/12/02	15	21.70	5	22.10	21.65	10	8,280	0.12%
2019/11/27	0	0.00	1	22.30	22.30	-1	8,679	-0.01%
2019/11/25	1	22.25	10	22.30	22.15	-9	8,632	-0.10%
2019/11/21	10	22.25	0	0.00	22.15	10	8,599	0.12%
2019/11/19	15	22.35	3	22.42	22.35	12	8,592	0.14%
2019/11/18	1	22.40	0	0.00	22.50	1	8,578	0.01%
2019/11/15	0	0.00	1	22.30	22.25	-1	8,560	-0.01%
2019/11/13	1	22.60	1	22.75	22.80	0	8,528	0.00%
2019/11/12	3	22.75	0	0.00	22.80	3	8,517	0.04%
2019/11/11	29	22.16	49	22.25	22.10	-20	8,476	-0.24%
2019/11/08	10	22.65	4	22.66	22.65	6	8,352	0.07%
2019/11/07	3	23.05	1	23.10	23.05	2	8,316	0.02%
2019/11/06	4	23.08	10	23.05	23.00	-6	8,306	-0.07%
2019/11/05	0	0.00	1	22.90	22.85	-1	8,183	-0.01%
2019/11/04	1	23.05	23	22.90	23.05	-22	8,160	-0.27%
2019/11/01	5	23.10	22	23.07	22.90	-17	8,104	-0.21%
2019/10/31	4	22.95	22	22.90	22.85	-18	8,034	-0.22%
2019/10/30	18	22.96	3	22.90	22.80	15	7,919	0.19%
2019/10/29	0	0.00	2	22.60	22.40	-2	7,622	-0.03%
2019/10/28	5	22.40	0	0.00	22.50	5	7,559	0.07%
2019/10/25	45	22.41	0	0.00	22.40	45	7,571	0.59%
2019/10/23	1	22.75	0	0.00	22.75	1	7,436	0.01%
2019/10/22	0	0.00	10	22.70	22.60	-10	7,373	-0.14%
2019/10/21	1	22.30	4	22.30	22.35	-3	7,249	-0.04%
2019/10/18	10	21.80	3	22.05	22.05	7	7,227	0.10%
2019/10/16	50	21.64	1	21.65	21.75	49	7,084	0.69%
2019/10/15	3	21.95	1	22.10	21.75	2	7,075	0.03%
2019/10/14	1	22.15	0	0.00	22.15	1	7,100	0.01%
2019/10/09	0	0.00	8	21.95	22.05	-8	7,029	-0.11%
2019/10/08	0	0.00	4	22.10	21.90	-4	7,016	-0.06%
2019/10/07	2	22.33	1	22.35	22.15	1	6,970	0.01%
2019/10/04	0	0.00	2	22.15	22.10	-2	6,860	-0.03%
2019/10/03	3	21.70	2	21.70	21.75	1	6,664	0.02%
2019/10/02	5	22.05	61	21.96	21.90	-56	6,633	-0.84%
2019/10/01	0	0.00	60	21.83	21.85	-60	6,492	-0.92%
2019/09/27	22	21.25	1	21.25	21.15	21	6,226	0.34%
2019/09/26	28	21.65	23	21.80	21.50	5	6,116	0.08%
2019/09/25	10	21.25	0	0.00	21.30	10	5,841	0.17%
2019/09/24	8	21.41	1	21.40	21.25	7	5,835	0.12%
2019/09/23	1	21.45	38	21.41	21.40	-37	5,758	-0.64%
2019/09/20	1	20.95	2	21.10	21.10	-1	5,663	-0.02%
2019/09/19	0	0.00	5	21.00	21.00	-5	5,575	-0.09%
2019/09/18	20	21.03	0	0.00	21.05	20	5,574	0.36%
2019/09/17	0	0.00	6	21.01	21.15	-6	5,555	-0.11%
2019/09/12	0	0.00	5	21.31	21.15	-5	5,411	-0.09%
2019/09/09	8	21.66	15	21.70	21.40	-7	5,311	-0.13%
2019/09/06	1	21.20	1	21.15	21.35	0	5,345	0.00%
2019/09/05	67	21.77	65	21.55	21.20	2	5,352	0.04%
2019/09/04	31	20.93	40	21.10	21.50	-9	4,988	-0.18%
2019/09/03	3	20.48	2	20.43	20.35	1	4,596	0.02%
2019/09/02	1	20.40	13	20.43	20.55	-12	4,536	-0.26%
2019/08/30	1	20.15	4	20.03	20.05	-3	4,428	-0.07%
2019/08/27	0	0.00	22	19.35	19.10	-22	4,168	-0.53%
2019/08/23	0	0.00	10	19.35	19.50	-10	4,190	-0.24%
2019/08/22	0	0.00	1	19.55	19.40	-1	4,230	-0.02%
2019/08/21	1	19.40	0	0.00	19.45	1	4,265	0.02%
2019/08/20	3	19.45	0	0.00	19.35	3	4,259	0.07%
2019/08/19	0	0.00	2	19.30	19.40	-2	4,257	-0.05%
2019/08/16	1	19.10	1	19.10	19.15	0	4,242	0.00%
2019/08/15	1	18.95	0	0.00	19.00	1	4,202	0.02%
2019/08/14	2	19.28	0	0.00	19.15	2	4,182	0.05%
2019/08/13	10	19.20	5	19.15	19.30	5	4,150	0.12%
2019/08/12	1	19.20	0	0.00	19.10	1	4,137	0.02%
2019/08/07	0	0.00	1.4	18.75	18.75	-1.4	4,110	-0.03%
2019/08/06	0	0.00	9	18.68	18.85	-9	4,152	-0.22%
2019/08/05	1	18.95	0	0.00	18.95	1	4,162	0.02%
2019/08/02	0	0.00	1	19.00	18.95	-1	4,192	-0.02%
2019/07/30	0	0.00	19	19.45	19.30	-19	4,260	-0.45%
2019/07/29	1	19.50	8	19.40	19.40	-7	4,272	-0.16%
2019/07/25	0	0.00	5	19.65	19.60	-5	4,206	-0.12%
2019/07/24	4	19.53	0	0.00	19.50	4	4,188	0.10%
2019/07/23	3	20.25	0	0.00	20.25	3	4,147	0.07%
2019/07/22	0	0.00	1	20.25	20.20	-1	4,071	-0.02%
2019/07/19	2	20.35	2	20.35	20.35	0	3,992	0.00%
2019/07/18	29	20.54	5	20.40	20.35	24	3,976	0.60%
2019/07/17	23	20.73	7	20.66	20.60	16	3,934	0.41%
2019/07/16	14	20.63	0	0.00	20.65	14	3,862	0.36%
2019/07/15	6	20.27	0	0.00	20.25	6	3,748	0.16%
2019/07/12	5	20.20	11	20.21	20.25	-6	3,768	-0.16%
2019/07/11	3	20.10	4	20.10	20.10	-1	3,737	-0.03%
2019/07/10	22	20.18	0	0.00	20.15	22	3,725	0.59%
2019/07/09	80	20.24	0	0.00	20.20	80	3,713	2.15%
2019/07/08	0	0.00	6	20.25	20.25	-6	3,738	-0.16%
2019/07/04	4	20.20	25	20.33	20.30	-21	3,753	-0.56%
2019/07/03	21	19.89	0	0.00	19.90	21	3,740	0.56%
2019/07/02	30	20.03	0	0.00	20.00	30	3,783	0.79%
2019/07/01	1	20.05	0	0.00	20.05	1	3,794	0.03%
2019/06/28	20	20.10	0	0.00	20.10	20	3,783	0.53%
2019/06/27	30	20.20	0	0.00	20.25	30	3,838	0.78%
2019/06/26	1	20.00	0	0.00	20.15	1	3,870	0.03%
2019/06/21	0	0.00	1	20.35	20.20	-1	3,905	-0.03%
2019/06/20	1	20.35	11	20.30	20.35	-10	3,907	-0.26%
2019/06/18	0	0.00	2	20.13	20.20	-2	4,086	-0.05%
2019/06/17	4	20.55	0	0.00	20.10	4	4,090	0.10%
2019/06/14	2	20.60	6	20.55	20.35	-4	4,075	-0.10%
2019/06/13	1	20.25	0	0.00	20.20	1	4,016	0.02%
2019/06/12	0	0.00	1	19.90	19.95	-1	3,970	-0.03%
2019/06/11	0	0.00	10	19.93	19.85	-10	3,966	-0.25%
2019/06/10	22	19.65	0	0.00	19.65	22	3,847	0.57%
2019/06/06	0	0.00	2	19.50	19.50	-2	3,832	-0.05%
2019/06/04	51	19.25	0	0.00	19.10	51	3,743	1.36%
2019/06/03	2	19.15	0	0.00	19.05	2	3,765	0.05%
2019/05/31	1	19.25	0	0.00	19.35	1	3,793	0.03%
2019/05/30	1	19.30	1	19.25	19.25	0	3,777	0.00%
2019/05/28	2	18.80	0	0.00	18.80	2	3,781	0.05%
2019/05/24	1	18.85	0	0.00	18.75	1	3,766	0.03%
2019/05/21	50	18.94	0	0.00	18.80	50	3,843	1.30%
2019/05/20	0	0.00	15	18.95	18.90	-15	3,846	-0.39%
2019/05/17	1	18.80	11	18.85	18.70	-10	3,836	-0.26%
2019/05/16	0	0.00	8	18.67	18.60	-8	3,889	-0.21%
2019/05/15	0	0.00	3	18.65	18.60	-3	3,886	-0.08%
2019/05/13	21	19.00	0	0.00	18.90	21	3,849	0.55%
2019/05/09	0	0.00	13	19.35	19.25	-13	3,880	-0.34%
2019/05/06	24	19.34	0	0.00	19.05	24	3,768	0.64%
2019/05/03	10	19.60	0	0.00	19.55	10	3,734	0.27%
2019/04/30	10	19.45	0	0.00	19.65	10	3,739	0.27%
2019/04/26	0	0.00	3	19.60	19.55	-3	3,753	-0.08%
2019/04/25	1	19.70	0	0.00	19.65	1	3,719	0.03%
2019/04/23	2	19.75	0	0.00	19.75	2	3,787	0.05%
2019/04/22	2	19.75	1	19.75	19.70	1	3,797	0.03%
2019/04/17	0	0.00	10	19.85	19.85	-10	3,787	-0.26%
2019/04/16	30	19.62	0	0.00	19.70	30	3,777	0.79%
2019/04/12	10	19.60	6	19.60	19.65	4	3,938	0.10%
2019/04/11	10	19.70	0	0.00	19.70	10	3,934	0.25%
2019/04/10	7	19.86	0	0.00	19.85	7	3,903	0.18%
2019/04/08	14	20.00	0	0.00	19.90	14	3,890	0.36%
2019/04/03	10	19.60	0	0.00	19.70	10	3,897	0.26%
2019/04/01	76	19.68	0.1	19.65	19.60	75.9	3,929	1.93%
2019/03/29	30	19.57	0	0.00	19.75	30	3,858	0.78%
2019/03/28	1	19.55	0	0.00	19.55	1	3,862	0.03%
2019/03/26	55	19.80	5	19.95	19.75	50	3,821	1.31%
2019/03/25	1	19.80	0	0.00	19.80	1	3,809	0.03%
2019/03/22	42	19.98	8	20.03	20.00	34	3,785	0.90%
2019/03/21	0	0.00	6	20.75	20.60	-6	3,597	-0.17%
2019/03/20	2	20.68	1	20.65	20.65	1	3,614	0.03%
2019/03/19	2	20.55	15	20.55	20.50	-13	3,628	-0.36%
2019/03/18	7	20.75	1	20.75	20.70	6	3,707	0.16%
2019/03/15	10	20.15	41	20.15	20.40	-31	3,691	-0.84%
2019/03/07	1	20.15	0	0.00	19.85	1	3,679	0.03%
2019/03/06	1	20.10	2	20.00	20.15	-1	3,658	-0.03%
2019/03/05	0	0.00	60	19.94	19.90	-60	3,631	-1.65%
2019/02/27	5	20.15	0	0.00	19.90	5	3,579	0.14%
2019/02/26	2	20.00	0	0.00	20.00	2	3,544	0.06%
2019/02/22	1	19.80	0	0.00	19.75	1	3,472	0.03%
2019/02/21	10	19.85	10	19.85	19.85	0	3,450	0.00%
2019/02/20	0	0.00	1	19.80	19.90	-1	3,426	-0.03%
2019/02/19	10	19.75	0	0.00	19.65	10	3,388	0.30%
2019/02/15	50	19.70	0	0.00	19.70	50	3,372	1.48%
2019/02/14	5	19.50	0	0.00	19.45	5	3,306	0.15%
2019/02/11	2	19.40	1	19.45	19.40	1	3,373	0.03%
2019/01/30	10	19.60	0	0.00	19.55	10	3,329	0.30%
2019/01/25	10	19.90	1	19.85	19.85	9	3,266	0.28%
2019/01/23	0	0.00	6	19.95	20.00	-6	3,256	-0.18%
2019/01/18	10	19.95	0	0.00	19.85	10	3,245	0.31%
2019/01/17	0	0.00	4	20.00	19.90	-4	3,282	-0.12%
2019/01/15	0	0.00	3	19.75	19.75	-3	3,374	-0.09%
2019/01/14	2	19.75	0	0.00	19.75	2	3,363	0.06%
2019/01/08	3	20.05	0	0.00	20.05	3	3,392	0.09%
2019/01/07	30	20.30	21	20.40	20.15	9	3,431	0.26%
2019/01/04	0	0.00	2	20.05	20.25	-2	3,409	-0.06%
2018/12/26	0	0.00	1	20.10	19.85	-1	3,513	-0.03%
2018/12/25	1	19.80	12	19.93	19.95	-11	3,456	-0.32%
2018/12/24	1	19.30	0	0.00	19.85	1	3,429	0.03%
2018/12/21	0	0.00	18	19.10	19.25	-18	3,441	-0.52%
2018/12/20	0	0.00	6	19.50	19.20	-6	3,386	-0.18%
2018/12/19	0	0.00	2	19.65	19.50	-2	3,368	-0.06%
2018/12/17	1	19.40	0	0.00	19.40	1	3,375	0.03%
2018/12/12	0	0.00	1	19.80	19.55	-1	3,338	-0.03%
2018/12/11	15	19.85	15	19.90	19.55	0	3,311	0.00%
2018/12/04	10	19.55	0	0.00	19.50	10	3,314	0.30%
2018/12/03	0	0.00	2	19.35	19.30	-2	3,348	-0.06%
2018/11/29	2	19.05	0	0.00	18.90	2	3,315	0.06%
2018/11/19	0	0.00	2	18.55	18.70	-2	3,442	-0.06%
2018/11/14	1	18.40	2	18.25	18.35	-1	3,510	-0.03%
2018/11/12	0	0.00	1	18.55	18.50	-1	3,554	-0.03%
2018/11/08	1	19.00	2	18.75	18.75	-1	3,670	-0.03%
2018/11/02	4	18.05	1	18.05	18.10	3	3,995	0.08%
2018/11/01	6	17.85	0	0.00	17.90	6	4,067	0.15%
2018/10/25	0	0.00	3	17.40	17.35	-3	5,222	-0.06%
2018/10/16	0	0.00	1	17.65	17.70	-1	5,789	-0.02%
2018/10/12	0	0.00	4	17.63	17.85	-4	5,879	-0.07%
2018/10/11	3	17.52	16	17.57	17.45	-13	5,883	-0.22%
2018/10/09	2	19.30	1	19.30	19.20	1	5,805	0.02%
2018/10/05	6	19.26	4	19.53	19.15	2	5,919	0.03%
2018/10/04	0	0.00	31	19.67	19.70	-31	6,008	-0.52%
2018/10/03	1	19.65	0	0.00	19.60	1	6,025	0.02%
2018/10/02	17	19.76	0	0.00	19.75	17	6,088	0.28%
2018/10/01	14	19.85	0	0.00	19.85	14	6,181	0.23%
2018/09/28	16	19.96	30	19.95	19.95	-14	6,213	-0.23%
2018/09/27	2	19.90	0	0.00	19.95	2	6,225	0.03%
2018/09/25	3	19.95	15	19.95	19.90	-12	6,308	-0.19%
2018/09/21	5	19.95	0	19.90	19.90	5	6,355	0.08%
2018/09/20	10	20.05	20	19.95	19.95	-10	6,383	-0.16%
2018/09/12	0	0.00	10	19.60	19.60	-10	6,763	-0.15%
2018/09/10	4	19.89	2	19.45	19.45	2	6,810	0.03%
2018/09/05	10	20.85	0	0.00	20.80	10	6,869	0.15%
2018/08/31	2	20.85	0	0.00	20.90	2	7,403	0.03%
2018/08/30	0	0.00	1	20.85	20.85	-1	7,708	-0.01%
2018/08/29	1	21.00	0	0.00	20.85	1	7,731	0.01%
2018/08/24	0	0.00	6	20.50	20.50	-6	7,897	-0.08%
2018/08/22	1	20.50	1	20.40	20.50	0	8,001	0.00%
2018/08/21	2	20.30	0	0.00	20.35	2	8,017	0.02%
2018/08/20	1	20.30	0	0.00	20.30	1	8,034	0.01%
2018/08/17	1	20.70	0	0.00	20.50	1	8,048	0.01%
2018/08/16	1	20.40	1	20.35	20.40	0	8,037	0.00%
2018/08/15	1	20.55	0	0.00	20.55	1	7,995	0.01%
2018/08/14	0	0.00	4	20.98	20.95	-4	7,954	-0.05%
2018/08/13	2	20.45	12	20.46	20.60	-10	7,997	-0.13%
2018/08/10	5	21.27	0	0.00	21.15	5	7,936	0.06%
2018/08/09	2	21.55	17	21.49	21.45	-15	7,860	-0.19%
2018/08/08	1	21.70	30	21.70	21.70	-29	7,842	-0.37%
2018/08/03	7	21.74	11	21.70	21.70	-4	7,859	-0.05%
2018/08/02	14	21.80	43	21.84	21.70	-29	7,861	-0.37%
2018/08/01	104	23.01	104	22.96	23.30	0	7,523	0.00%	大買/大賣/
2018/07/31	45	22.80	1	22.85	22.80	44	7,009	0.63%
2018/07/30	2	22.65	2	22.65	22.75	0	6,862	0.00%
2018/07/27	2	22.60	8	22.60	22.60	-6	6,766	-0.09%
2018/07/26	2	22.60	300	22.50	22.45	-298	6,736	-4.42%	大賣/鉅額交易
2018/07/25	0	0.00	20	22.68	22.65	-20	6,736	-0.30%
2018/07/24	55	22.40	2	22.38	22.65	53	6,805	0.78%
2018/07/23	2	22.15	0	0.00	22.20	2	9,777	0.02%
2018/07/20	0	0.00	0.1	22.10	22.15	-0.1	9,895	0.00%
2018/07/19	100	22.40	0	0.00	22.15	100	10,034	1.00%
2018/07/18	0	0.00	5	22.25	22.30	-5	10,302	-0.05%
2018/07/17	210	22.25	5	22.10	22.10	205	10,867	1.89%	大買/鉅額交易
2018/07/16	0	0.00	9	22.15	22.10	-9	10,931	-0.08%
2018/07/13	0	0.00	11	22.05	22.15	-11	11,022	-0.10%
2018/07/12	17	22.07	1	21.80	22.15	16	11,147	0.14%
2018/07/10	2	21.68	11	21.74	21.75	-9	11,074	-0.08%
2018/07/06	0	0.00	2	21.15	21.30	-2	11,030	-0.02%
2018/07/05	0	0.00	1	21.30	21.25	-1	11,103	-0.01%
2018/07/04	1	21.15	0	0.00	21.30	1	11,188	0.01%
2018/07/03	0	0.00	2	21.30	21.15	-2	11,240	-0.02%
2018/07/02	20	21.55	20	21.35	21.35	0	11,259	0.00%
2018/06/29	1	21.50	2	21.45	21.50	-1	11,297	-0.01%
2018/06/27	0	0.00	2	21.45	21.40	-2	11,448	-0.02%
2018/06/26	0	0.00	7	21.11	21.40	-7	11,409	-0.06%
2018/06/25	9	21.21	4	21.28	21.05	5	11,419	0.04%
2018/06/22	5	21.47	0	0.00	21.40	5	11,490	0.04%
2018/06/21	10	21.35	0	0.00	21.40	10	11,465	0.09%
2018/06/20	1	21.55	2	21.28	21.30	-1	11,510	-0.01%
2018/06/19	1	21.40	1	21.40	21.50	0	11,543	0.00%
2018/06/15	0	0.00	1	21.40	21.30	-1	11,565	-0.01%
2018/06/14	5	21.40	2	21.45	21.30	3	11,523	0.03%
2018/06/13	1	21.65	0	0.00	21.60	1	11,557	0.01%
2018/06/12	5	21.95	14	22.04	21.90	-9	11,555	-0.08%
2018/06/11	28	21.97	10	21.90	21.80	18	11,551	0.16%
2018/06/08	13	22.50	2	22.60	21.95	11	11,597	0.09%
2018/06/07	12	21.95	5	21.90	22.15	7	11,345	0.06%
2018/06/06	1	21.50	0	0.00	21.45	1	11,122	0.01%
2018/06/01	5	21.18	3	21.27	21.35	2	11,469	0.02%
2018/05/30	5	20.80	0	0.00	20.75	5	11,340	0.04%
2018/05/29	1	21.00	0	0.00	21.00	1	11,315	0.01%
2018/05/28	0	0.00	11	20.94	20.95	-11	11,309	-0.10%
2018/05/24	1	20.95	0	0.00	20.90	1	11,254	0.01%
2018/05/22	7	20.85	0	0.00	20.85	7	11,283	0.06%
2018/05/21	0	0.00	3	21.25	21.05	-3	11,303	-0.03%
2018/05/18	2	20.98	7	20.90	20.85	-5	11,247	-0.04%
2018/05/17	3	21.00	10	20.79	20.75	-7	11,196	-0.06%
2018/05/16	10	20.70	0	0.00	20.65	10	11,206	0.09%
2018/05/15	0	0.00	5	20.79	20.70	-5	11,224	-0.04%
2018/05/11	1	20.60	1	20.65	20.55	0	11,458	0.00%
2018/05/10	4	20.73	0	0.00	20.65	4	11,392	0.04%
2018/05/09	6	20.58	0	0.00	20.60	6	11,322	0.05%
2018/05/08	0	0.00	10	20.55	20.55	-10	11,310	-0.09%
2018/05/04	2	20.30	2	20.25	20.15	0	11,331	0.00%
2018/05/03	0	0.00	10	20.25	20.10	-10	11,354	-0.09%
2018/04/30	16	20.11	4	20.11	20.45	12	11,335	0.11%
2018/04/27	25	19.76	5	19.65	19.75	20	11,229	0.18%
2018/04/26	0	0.00	1	21.00	20.90	-1	8,312	-0.01%
2018/04/24	12	21.83	16	21.82	21.45	-4	8,036	-0.05%
2018/04/23	8	22.26	9	22.48	22.25	-1	7,778	-0.01%
2018/04/20	0	0.00	2	21.75	21.80	-2	7,240	-0.03%
2018/04/19	1	21.60	3	21.70	21.55	-2	7,136	-0.03%
2018/04/17	0	0.00	34	21.00	21.00	-34	6,875	-0.49%
2018/04/13	3	21.15	0	0.00	21.05	3	6,886	0.04%
2018/04/12	17	21.23	6	21.16	21.20	11	6,899	0.16%
2018/04/11	0	0.00	1	21.30	21.25	-1	6,949	-0.01%
2018/04/09	20	21.60	2	21.75	21.60	18	6,833	0.26%
2018/04/03	10	21.60	0	0.00	21.55	10	6,787	0.15%
2018/04/02	2	21.90	0	0.00	21.80	2	6,768	0.03%
2018/03/31	2	22.03	5	21.97	22.00	-3	6,726	-0.04%
2018/03/30	3	21.72	0	0.00	21.80	3	6,586	0.05%
2018/03/29	0	0.00	21	21.60	21.60	-21	6,540	-0.32%
2018/03/28	20	21.63	0	0.00	21.55	20	6,540	0.31%
2018/03/27	1	21.50	2	21.68	21.80	-1	6,506	-0.02%
2018/03/26	1	21.00	0	0.00	21.25	1	6,364	0.02%
2018/03/23	10	20.80	0	0.00	20.80	10	6,321	0.16%
2018/03/22	0	0.00	5	21.35	21.25	-5	6,322	-0.08%
2018/03/21	11	21.57	0	0.00	21.50	11	6,384	0.17%
2018/03/20	0	0.00	1	21.80	21.80	-1	6,810	-0.01%
2018/03/19	0	0.00	8	21.61	21.55	-8	6,980	-0.11%
2018/03/16	0	0.00	1	21.55	21.35	-1	6,985	-0.01%
2018/03/15	0	0.00	8	21.75	21.75	-8	7,024	-0.11%
2018/03/13	9	22.03	0	0.00	21.95	9	7,017	0.13%
2018/03/12	1	21.70	0	0.00	21.70	1	6,940	0.01%
2018/03/09	6	21.45	0	0.00	21.60	6	6,940	0.09%
2018/03/08	16	20.86	8	21.44	21.65	8	6,837	0.12%
2018/03/07	1	20.30	0	0.00	20.25	1	6,517	0.02%
2018/03/06	1	20.35	0	0.00	20.40	1	6,755	0.01%
2018/03/05	0	0.00	2	20.35	20.30	-2	7,171	-0.03%
2018/03/02	1	20.35	10	20.10	20.30	-9	7,404	-0.12%
2018/03/01	10	20.20	0	0.00	20.20	10	7,483	0.13%
2018/02/23	2	20.30	0	0.00	20.30	2	7,736	0.03%
2018/02/12	0.3	20.00	0	0.00	19.95	0.3	7,825	0.00%
2018/02/09	7	19.56	1	19.40	19.85	6	7,846	0.08%
2018/02/06	3	19.98	2	20.00	19.55	1	7,895	0.01%
2018/02/05	6	20.89	0	0.00	20.90	6	7,766	0.08%
2018/02/02	1	21.25	6.6	21.24	21.20	-5.6	7,855	-0.07%
2018/01/31	0	0.00	13	21.29	21.25	-13	8,245	-0.16%
2018/01/30	2	21.63	2	21.55	21.45	0	8,287	0.00%
2018/01/29	3	21.58	3	21.65	21.55	0	8,237	0.00%
2018/01/26	1	21.35	22	21.35	21.35	-21	8,231	-0.26%
2018/01/25	21	21.60	6.1	21.44	21.35	14.9	8,238	0.18%
2018/01/24	1	21.70	0	0.00	21.50	1	8,228	0.01%
2018/01/23	6	21.77	0	0.00	21.60	6	8,228	0.07%
2018/01/22	17	21.51	44	21.74	21.75	-27	8,225	-0.33%
2018/01/19	4	21.35	3	21.20	21.20	1	8,068	0.01%
2018/01/16	10	21.30	11	21.47	21.50	-1	8,600	-0.01%
2018/01/12	1	21.10	0	0.00	21.10	1	8,659	0.01%
2018/01/11	1	21.00	6	20.99	21.05	-5	8,619	-0.06%
2018/01/10	1	21.00	2	21.15	20.90	-1	8,682	-0.01%
2018/01/09	2	21.20	0	0.00	21.15	2	8,789	0.02%
2018/01/05	4	21.43	0	0.00	21.30	4	8,811	0.05%
2018/01/04	2	21.55	3	21.53	21.60	-1	8,751	-0.01%
2018/01/03	1	21.40	3	21.48	21.40	-2	8,781	-0.02%
2018/01/02	2	21.25	3	21.30	21.45	-1	8,803	-0.01%