佳世達 (2352)-元大-北屯券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
40.50
漲跌
▼0.55
漲幅
-1.34%
成交量
16,849張
產業
上市電腦週邊類股▼3.36%
1104人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－元大-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2.1	40.83	14.5	40.65	40.50	-12.4	12,394	-0.10%
2024/04/18	1	41.00	1	41.00	41.05	0	12,211	0.00%
2024/04/17	4.1	41.08	5	41.30	41.20	-0.9	12,172	-0.01%
2024/04/16	8.3	41.08	5	41.31	40.70	3.3	12,247	0.03%
2024/04/15	3.1	42.07	2.4	42.17	42.10	0.7	12,390	0.01%
2024/04/12	2.6	42.73	1	42.40	42.40	1.6	12,451	0.01%
2024/04/11	1.2	42.93	6	43.15	43.05	-4.8	12,671	-0.04%
2024/04/09	4.2	43.10	5	43.15	43.05	-0.9	13,384	-0.01%
2024/04/08	6.3	43.34	1	43.05	43.40	5.3	13,817	0.04%
2024/04/03	1.1	43.05	0.3	43.35	43.25	0.8	14,777	0.01%
2024/04/02	2.2	43.25	0.3	43.30	43.10	1.9	14,836	0.01%
2024/04/01	3	43.87	1	44.00	43.55	2	14,853	0.01%
2024/03/29	8.2	44.48	15	44.62	44.65	-6.8	14,720	-0.05%
2024/03/28	11	44.75	22	44.61	44.85	-11	14,275	-0.08%
2024/03/27	0.3	44.50	2	44.25	44.75	-1.7	14,148	-0.01%
2024/03/26	23	44.63	2	44.30	44.05	21	14,105	0.15%
2024/03/25	13.8	44.35	3	44.20	44.45	10.8	14,035	0.08%
2024/03/22	14	44.08	5	44.28	44.45	9	13,992	0.06%
2024/03/21	2	43.70	0	0.00	44.05	2	13,803	0.01%
2024/03/20	13	44.33	0	0.00	43.25	13	13,642	0.10%
2024/03/19	11	43.68	0	0.00	43.70	11	13,258	0.08%
2024/03/18	11.6	42.16	1	42.25	42.55	10.6	12,854	0.08%
2024/03/15	5.2	43.29	2	43.50	42.55	3.2	12,639	0.03%
2024/03/14	1	43.55	1	43.70	43.70	0	12,350	0.00%
2024/03/12	16.1	43.81	5	43.92	44.40	11.1	12,024	0.09%
2024/03/11	3.1	43.45	0	0.00	43.25	3.1	11,753	0.03%
2024/03/08	4.7	44.00	2	44.10	43.70	2.7	11,681	0.02%
2024/03/07	43.1	44.57	184	44.51	44.55	-140.9	11,620	-1.21%	大賣/鉅額交易
2024/03/06	28.3	44.96	13	45.13	45.05	15.3	11,570	0.13%
2024/03/05	3.1	47.15	14	47.30	47.25	-10.9	11,275	-0.10%
2024/03/04	0.1	47.05	3	47.08	46.80	-2.9	11,300	-0.03%
2024/03/01	0.1	46.80	2	46.98	46.95	-1.9	11,321	-0.02%
2024/02/29	2.2	46.19	0	0.00	46.15	2.2	11,530	0.02%
2024/02/27	14.2	46.40	2	46.05	46.10	12.2	11,532	0.11%
2024/02/26	0.2	46.53	0	0.00	46.60	0.2	11,548	0.00%
2024/02/23	15.4	46.87	3	46.50	46.40	12.4	11,657	0.11%
2024/02/22	0.2	47.18	2	47.18	47.20	-1.8	11,735	-0.02%
2024/02/21	29.7	47.44	2	47.40	46.90	27.7	11,766	0.24%
2024/02/20	9	48.10	11	47.92	47.80	-2	11,702	-0.02%
2024/02/19	8	48.23	5	48.22	47.95	3	11,813	0.03%
2024/02/16	3.2	49.35	41.1	49.09	48.15	-38	11,825	-0.32%
2024/02/15	26	47.24	9	47.47	47.60	17	11,530	0.15%
2024/02/05	6	47.31	4	47.72	47.50	2	11,449	0.02%
2024/02/02	3.1	47.54	7	47.52	47.50	-3.9	11,582	-0.03%
2024/02/01	4	46.73	0	0.00	47.05	4	11,613	0.03%
2024/01/31	11	46.98	3.1	47.45	46.50	8	11,687	0.07%
2024/01/30	3	46.92	1	47.10	46.80	2	11,657	0.02%
2024/01/29	9.1	47.02	3.1	46.97	47.00	6	11,656	0.05%
2024/01/25	1	45.95	0	0.00	45.90	1	11,523	0.01%
2024/01/24	2	46.75	1.1	46.56	46.15	0.9	11,577	0.01%
2024/01/23	2	46.65	7	46.60	46.80	-5	11,619	-0.04%
2024/01/22	3.1	46.90	19.1	46.97	47.05	-16	11,573	-0.14%
2024/01/18	0	44.40	0	0.00	44.40	0	11,380	0.00%
2024/01/17	2	44.73	4.1	44.79	44.20	-2.1	11,388	-0.02%
2024/01/16	1	45.30	6	45.48	45.25	-5	11,366	-0.04%
2024/01/15	1	46.10	0	0.00	45.90	1	11,460	0.01%
2024/01/12	2.1	45.70	2	46.23	45.50	0.1	11,785	0.00%
2024/01/11	12	45.97	7.5	45.78	45.95	4.5	11,889	0.04%
2024/01/10	14	45.46	21	45.59	45.55	-7	12,077	-0.06%
2024/01/09	7	46.49	9	47.14	46.65	-2	12,025	-0.02%
2024/01/08	10	47.19	2.5	47.21	47.20	7.5	11,828	0.06%
2024/01/05	30	47.19	8.3	47.47	47.30	21.7	11,647	0.19%
2024/01/04	8	47.07	15.5	46.92	46.95	-7.5	11,432	-0.07%
2024/01/03	10	45.47	21	45.31	45.25	-11	11,202	-0.10%
2024/01/02	20	47.20	5	47.20	46.80	15	10,870	0.14%
2023/12/29	52.3	46.97	42.4	47.55	48.00	10	10,395	0.10%
2023/12/28	1.1	45.78	11	45.40	44.45	-10	9,444	-0.11%
2023/12/27	2	45.83	6	45.55	45.60	-4	9,333	-0.04%
2023/12/26	2	44.92	4.2	45.10	45.10	-2.1	9,236	-0.02%
2023/12/25	1	44.45	5.6	44.71	44.85	-4.6	9,206	-0.05%
2023/12/22	1	44.35	2.3	44.58	44.70	-1.2	9,193	-0.01%
2023/12/19	20	42.91	0	0.00	42.95	20	8,887	0.23%
2023/12/18	13	43.68	0	0.00	43.80	13	8,709	0.15%
2023/12/15	0.4	44.43	1	43.90	44.20	-0.7	8,673	-0.01%
2023/12/14	11.4	44.60	6	44.30	44.50	5.4	8,620	0.06%
2023/12/13	1	44.60	3	44.43	44.15	-2	8,563	-0.02%
2023/12/12	0	0.00	5	44.80	44.00	-5	8,703	-0.06%
2023/12/11	0	44.20	0	0.00	44.00	0	8,714	0.00%
2023/12/08	0	44.00	0	0.00	43.90	0	8,994	0.00%
2023/12/07	0	44.15	3	44.00	44.00	-3	9,137	-0.03%
2023/12/06	1.4	43.89	0	0.00	44.05	1.4	9,534	0.01%
2023/12/05	0	43.85	0	0.00	43.85	0	9,553	0.00%
2023/12/04	3.2	44.73	1	44.60	44.35	2.2	9,565	0.02%
2023/12/01	1	44.75	8	44.48	44.65	-7	9,562	-0.07%
2023/11/30	1	43.60	1	43.75	43.75	0	9,452	0.00%
2023/11/29	1	43.85	1	43.75	43.70	0	9,497	0.00%
2023/11/28	0	43.55	0	0.00	43.40	0	9,533	0.00%
2023/11/27	5	44.03	2	43.60	43.55	3	9,531	0.03%
2023/11/24	0	43.01	0	0.00	42.80	0	9,350	0.00%
2023/11/23	0.2	43.34	1	43.30	43.05	-0.8	9,372	-0.01%
2023/11/22	10.1	43.00	132	42.77	42.70	-121.9	9,457	-1.29%	大賣/鉅額交易
2023/11/21	2.4	43.68	0	0.00	43.35	2.4	9,398	0.03%
2023/11/20	5.3	43.30	1	43.30	43.85	4.3	9,419	0.05%
2023/11/17	1.1	43.72	0	0.00	43.70	1.1	9,351	0.01%
2023/11/16	20	44.01	3	44.80	43.90	17	9,369	0.18%
2023/11/15	1	45.50	2	45.50	45.25	-1	9,248	-0.01%
2023/11/14	4	44.33	14	44.44	44.60	-10	9,286	-0.11%
2023/11/13	8.2	44.67	9	44.66	44.20	-0.8	9,378	-0.01%
2023/11/10	9.1	45.24	5	45.45	45.05	4.1	9,439	0.04%
2023/11/09	11.2	46.35	4	46.34	46.55	7.2	9,392	0.08%
2023/11/08	12	45.75	16.2	45.80	45.80	-4.2	9,369	-0.04%
2023/11/07	13.1	45.10	6	45.00	45.30	7.1	9,362	0.08%
2023/11/06	7	43.85	1	44.20	44.65	6	9,541	0.06%
2023/11/03	5	43.97	1	43.95	43.85	4	9,720	0.04%
2023/11/02	1.1	44.18	0	0.00	43.50	1.1	10,171	0.01%
2023/11/01	0	0.00	6	43.18	43.60	-6	10,662	-0.06%
2023/10/31	5	42.59	0.1	42.85	42.35	4.9	11,148	0.04%
2023/10/30	2	42.95	1.1	43.15	43.35	0.9	11,608	0.01%
2023/10/26	2	43.00	2	43.30	43.55	0	12,293	0.00%
2023/10/25	0.1	44.00	2	44.50	43.85	-1.9	12,463	-0.02%
2023/10/23	3.1	44.88	0	0.00	44.25	3.1	12,740	0.02%
2023/10/20	7	44.66	17	44.82	44.95	-10	12,896	-0.08%
2023/10/19	0	0.00	0.2	43.05	43.40	-0.2	12,974	0.00%
2023/10/18	10.2	42.73	0	0.00	41.55	10.2	13,284	0.08%
2023/10/17	5.1	44.32	0	0.00	43.90	5.1	13,775	0.04%
2023/10/16	0	0.00	8	45.04	45.25	-8	14,401	-0.06%
2023/10/13	0	0.00	2	44.80	44.75	-2	15,653	-0.01%
2023/10/12	7.3	44.91	2	44.50	44.40	5.3	16,153	0.03%
2023/10/11	0	0.00	10	45.71	45.60	-10	16,641	-0.06%
2023/10/06	2	44.65	0	0.00	44.50	2	17,121	0.01%
2023/10/04	0	0.00	1	43.75	44.15	-1	17,417	-0.01%
2023/10/02	0	0.00	6	45.45	45.45	-6	17,494	-0.03%
2023/09/28	2	44.75	4	44.69	44.65	-2	17,538	-0.01%
2023/09/27	1	43.85	5	44.35	44.85	-4	17,561	-0.02%
2023/09/26	1	44.85	5	44.70	43.85	-4	17,618	-0.02%
2023/09/25	8	45.11	1	45.00	44.85	7	17,695	0.04%
2023/09/22	21	44.56	19	44.57	44.95	2	17,751	0.01%
2023/09/21	1	43.85	1	44.15	44.25	0	17,808	0.00%
2023/09/20	7.3	44.92	10	44.52	44.40	-2.7	17,856	-0.02%
2023/09/19	10	46.20	1	45.60	45.45	9	18,142	0.05%
2023/09/18	4	45.60	0	0.00	45.30	4	18,189	0.02%
2023/09/15	5.4	46.18	2	46.10	46.05	3.4	18,267	0.02%
2023/09/14	1	45.80	0	0.00	45.80	1	18,289	0.01%
2023/09/13	9	45.10	5	45.65	45.75	4	18,316	0.02%
2023/09/12	1	44.30	3	45.25	44.95	-2	18,345	-0.01%
2023/09/11	44	45.59	40	44.02	43.80	4	18,431	0.02%
2023/09/07	13	45.28	10	44.95	44.90	3	18,504	0.02%
2023/09/06	5	45.57	0	0.00	45.35	5	18,694	0.03%
2023/09/05	1	45.65	3	45.65	45.90	-2	18,981	-0.01%
2023/09/04	2.1	45.29	0.5	45.00	45.40	1.6	19,220	0.01%
2023/09/01	25	44.97	10	45.00	44.90	15	19,258	0.08%
2023/08/31	2	44.40	0	0.00	44.85	2	19,216	0.01%
2023/08/30	10	44.80	0	0.00	44.60	10	19,340	0.05%
2023/08/29	2	43.90	0.2	43.75	44.05	1.8	19,387	0.01%
2023/08/28	1.1	44.32	2	43.90	43.80	-0.9	19,534	0.00%
2023/08/25	1	45.10	8	45.06	45.10	-7	19,731	-0.04%
2023/08/24	28	45.71	34	45.58	45.55	-6	19,742	-0.03%
2023/08/23	4	45.25	0	0.00	45.45	4	19,684	0.02%
2023/08/22	1	44.90	2	45.00	44.85	-1	19,740	-0.01%
2023/08/21	0	0.00	0.1	45.25	45.15	-0.1	19,751	0.00%
2023/08/18	98	45.32	51	44.61	44.60	47	19,749	0.24%
2023/08/17	17.1	45.13	1	44.86	45.35	16.1	19,727	0.08%
2023/08/16	60	44.63	100.8	44.44	44.65	-40.8	19,836	-0.21%
2023/08/15	109	44.90	1	45.05	44.75	108	19,913	0.54%	大買/鉅額交易
2023/08/14	0	0.00	5	43.38	43.55	-5	19,895	-0.03%
2023/08/11	1	44.10	4	43.95	43.90	-3	19,950	-0.02%
2023/08/10	63	43.85	64.4	43.86	44.15	-1.4	19,992	-0.01%
2023/08/09	4.1	44.81	58	45.56	45.15	-53.9	19,771	-0.27%
2023/08/08	74	46.52	71	46.29	45.85	3	19,621	0.02%
2023/08/07	77.1	47.75	24	47.44	48.20	53.1	19,273	0.28%
2023/08/04	90.1	45.10	47.1	44.89	45.10	43	18,987	0.23%
2023/08/02	24.1	46.82	35.2	46.07	46.80	-11.1	18,881	-0.06%
2023/08/01	9.7	48.49	11	48.50	48.50	-1.3	18,467	-0.01%
2023/07/31	11.1	51.45	3.3	50.38	49.75	7.9	18,312	0.04%
2023/07/28	36.5	51.02	10	50.70	51.50	26.5	18,069	0.15%
2023/07/27	6.2	51.69	3	51.80	51.50	3.2	17,921	0.02%
2023/07/26	55.4	52.26	7	52.83	52.00	48.4	18,047	0.27%
2023/07/25	9	52.98	0	53.10	52.70	9	18,018	0.05%
2023/07/24	23.1	52.55	10	52.10	52.40	13.1	17,858	0.07%
2023/07/21	15.4	52.19	12.4	52.77	52.20	3	17,547	0.02%
2023/07/20	33.5	56.93	20	56.97	54.10	13.5	17,135	0.08%
2023/07/19	28	58.31	21.3	58.35	59.70	6.7	16,425	0.04%
2023/07/18	108.3	59.44	62.4	58.67	57.20	45.9	15,737	0.29%	大買/
2023/07/17	10.1	57.43	29	59.02	59.10	-18.9	14,368	-0.13%
2023/07/14	9.2	52.22	14.1	52.59	53.80	-4.9	13,857	-0.04%
2023/07/13	28.3	51.20	24.5	51.71	50.20	3.8	13,228	0.03%
2023/07/12	4	48.70	6	48.33	48.85	-2	12,542	-0.02%
2023/07/11	0.1	47.00	0.1	47.01	47.00	0	12,331	0.00%
2023/07/10	0	0.00	7	46.10	46.15	-7	12,319	-0.06%
2023/07/07	2.1	45.33	8	45.68	46.00	-6	12,350	-0.05%
2023/07/06	4	46.96	2.8	47.26	46.40	1.2	12,275	0.01%
2023/07/05	1	47.35	51	47.48	47.50	-50	12,239	-0.41%
2023/07/04	11	47.15	14	47.60	47.60	-3	12,289	-0.02%
2023/07/03	14	47.24	1	47.30	47.40	13	12,416	0.10%
2023/06/30	9.1	46.02	3	46.12	45.90	6.1	12,346	0.05%
2023/06/29	7	45.51	0	0.00	45.80	7	12,342	0.06%
2023/06/28	11.2	45.41	2	45.23	45.10	9.2	12,329	0.07%
2023/06/27	4.8	45.14	5.4	44.93	44.80	-0.6	12,316	0.00%
2023/06/26	5	46.62	5.1	46.50	46.45	-0.1	12,032	0.00%
2023/06/21	1.2	47.40	0	0.00	47.65	1.2	11,943	0.01%
2023/06/20	3.6	46.17	3	46.57	46.80	0.6	11,815	0.01%
2023/06/19	2	47.50	0	0.00	47.05	2	11,601	0.02%
2023/06/16	4.4	47.50	5.5	47.61	47.95	-1.1	11,483	-0.01%
2023/06/15	10.1	48.42	0	0.00	48.40	10.1	11,175	0.09%
2023/06/14	5	47.60	6.3	48.12	48.65	-1.3	10,970	-0.01%
2023/06/13	0	0.00	1	46.90	47.40	-1	10,787	-0.01%
2023/06/12	13	45.62	1	45.90	45.65	12	10,575	0.11%
2023/06/09	7.3	45.06	6	45.00	45.40	1.3	10,331	0.01%
2023/06/08	0	0.00	6	43.18	43.30	-6	9,974	-0.06%
2023/06/07	5	42.19	1.3	42.16	42.30	3.7	9,707	0.04%
2023/06/06	2	42.45	0	0.00	42.35	2	9,733	0.02%
2023/06/05	2	41.90	25	42.72	42.50	-23	9,817	-0.23%
2023/06/02	2	42.23	7.4	42.17	42.40	-5.4	9,832	-0.05%
2023/06/01	11	42.16	3	42.33	41.95	8	9,787	0.08%
2023/05/31	14	41.31	32	42.17	42.15	-18	9,556	-0.19%
2023/05/30	13.4	40.30	9	40.21	40.35	4.4	9,242	0.05%
2023/05/29	0	0.00	24	40.15	40.20	-24	9,177	-0.26%
2023/05/26	6	39.42	2.8	39.48	39.50	3.2	9,074	0.04%
2023/05/25	5	38.85	1	39.10	38.95	4	8,991	0.04%
2023/05/24	1	38.20	0	0.00	38.50	1	8,894	0.01%
2023/05/23	3	38.15	10	37.80	38.05	-7	8,852	-0.08%
2023/05/22	9	38.58	3.1	38.74	38.45	5.9	8,791	0.07%
2023/05/19	0.1	37.75	8.1	38.06	38.20	-8	8,516	-0.09%
2023/05/18	11.2	37.13	8	37.32	37.10	3.2	8,251	0.04%
2023/05/17	4	37.13	18	37.12	37.25	-14	8,158	-0.17%
2023/05/16	19.1	36.35	1.6	36.25	36.30	17.4	7,898	0.22%
2023/05/15	1	36.00	17	35.78	35.85	-16	7,760	-0.21%
2023/05/12	4	35.49	2	35.80	35.90	2	7,707	0.03%
2023/05/11	5	35.65	1	35.35	35.35	4	7,636	0.05%
2023/05/10	1	36.05	11	35.99	36.00	-10	7,564	-0.13%
2023/05/09	26	35.58	61.5	35.44	35.75	-35.5	7,316	-0.49%
2023/05/08	15	34.05	0	0.00	34.20	15	6,881	0.22%
2023/05/05	49.5	34.54	0	0.00	34.20	49.5	6,797	0.73%
2023/05/04	2	35.55	36	35.69	35.45	-34	6,575	-0.52%
2023/05/03	2	35.18	12	35.04	35.45	-10	6,520	-0.15%
2023/05/02	6.1	35.54	20	35.39	35.55	-13.9	6,494	-0.21%
2023/04/28	2	34.15	66.2	34.43	34.60	-64.2	6,273	-1.02%
2023/04/27	16	33.68	109	33.78	33.50	-93	5,980	-1.55%	大賣/
2023/04/26	6	32.94	4.3	33.04	33.20	1.8	5,804	0.03%
2023/04/25	9.2	32.70	0	0.00	32.50	9.2	5,637	0.16%
2023/04/24	4	32.76	0	0.00	32.70	4	5,570	0.07%
2023/04/21	0	0.00	2	32.75	32.50	-2	5,520	-0.04%
2023/04/19	0	0.00	10	33.00	32.80	-10	5,381	-0.19%
2023/04/18	0.1	33.05	0	0.00	32.95	0.1	5,351	0.00%
2023/04/17	6	32.86	1	33.00	33.00	5	5,334	0.09%
2023/04/14	3.3	32.83	8	32.78	32.70	-4.8	5,285	-0.09%
2023/04/13	5	33.15	1	33.00	33.10	4	5,239	0.08%
2023/04/12	0	0.00	69	33.24	33.25	-69	5,286	-1.31%
2023/04/11	0	0.00	5	32.80	32.85	-5	5,231	-0.10%
2023/04/10	1	32.35	7	32.34	32.30	-6	5,158	-0.12%
2023/04/07	2	32.40	8	32.81	32.35	-6	5,111	-0.12%
2023/04/06	3	31.73	14.3	32.25	32.30	-11.3	5,034	-0.22%
2023/03/31	2	31.50	5	31.61	31.70	-3	4,842	-0.06%
2023/03/30	3	31.65	0	0.00	31.65	3	4,921	0.06%
2023/03/29	9	31.22	6.8	31.33	31.35	2.3	4,963	0.05%
2023/03/28	16	30.91	2	30.80	30.80	14	5,002	0.28%
2023/03/27	0	0.00	51	31.40	31.40	-51	5,080	-1.00%
2023/03/24	1	30.70	0	0.00	30.90	1	5,143	0.02%
2023/03/23	0	30.65	3	30.78	30.75	-3	5,097	-0.06%
2023/03/22	4	30.60	1	30.55	30.60	3	5,056	0.06%
2023/03/20	0	30.25	1	30.30	30.25	-1	4,993	-0.02%
2023/03/16	0	29.85	0	0.00	29.70	0	4,942	0.00%
2023/03/15	1.1	30.24	1	30.40	30.05	0.1	4,923	0.00%
2023/03/14	0	0.00	6	30.35	30.25	-6	4,956	-0.12%
2023/03/13	0	0.00	6	30.45	30.50	-6	5,193	-0.12%
2023/03/10	1.1	30.40	22	30.42	30.60	-21	5,170	-0.41%
2023/03/09	14	31.04	5	31.10	30.70	9	5,145	0.17%
2023/03/07	9	30.03	0.1	30.25	30.05	8.9	4,828	0.18%
2023/03/06	17	30.79	0	0.00	30.55	17	4,618	0.37%
2023/03/03	0	0.00	1.1	30.40	30.40	-1.1	4,559	-0.02%
2023/03/02	0	0.00	0.3	30.35	30.35	-0.3	4,550	-0.01%
2023/03/01	3	30.30	2	30.10	30.25	1	4,525	0.02%
2023/02/24	0	0.00	18	30.00	30.00	-18	4,494	-0.40%
2023/02/23	1	29.95	14	30.04	29.95	-13	4,513	-0.29%
2023/02/17	1	28.90	0	0.00	29.00	1	4,629	0.02%
2023/02/09	1	29.00	13	29.15	29.15	-12	4,847	-0.25%
2023/02/08	0	0.00	3	29.10	29.15	-3	4,808	-0.06%
2023/02/07	4	28.70	17	28.65	28.70	-13	4,727	-0.27%
2023/02/06	3	28.63	0	0.00	28.65	3	4,720	0.06%
2023/02/03	0	0.00	1	28.75	28.90	-1	4,704	-0.02%
2023/02/02	0.3	28.60	7	28.70	28.60	-6.7	4,654	-0.14%
2023/02/01	1	28.40	0	0.00	28.35	1	4,621	0.02%
2023/01/31	17	28.59	0	0.00	28.30	17	4,605	0.37%
2023/01/30	0	0.00	2.1	28.40	28.40	-2.1	4,538	-0.05%
2023/01/10	0	0.00	7	28.00	28.00	-7	5,006	-0.14%
2023/01/03	2	28.15	0	0.00	27.80	2	5,518	0.04%
2022/12/30	1	28.35	13	28.19	28.15	-12	5,493	-0.22%
2022/12/29	1.2	27.98	6	27.55	27.90	-4.8	5,381	-0.09%
2022/12/27	2	27.75	0	0.00	27.70	2	5,307	0.04%
2022/12/23	7	27.38	2	27.55	27.50	5	5,304	0.09%
2022/12/22	0	0.00	22	27.00	27.05	-22	5,341	-0.41%
2022/12/21	0	0.00	2	26.35	26.45	-2	5,206	-0.04%
2022/12/20	22.2	26.51	0	0.00	26.40	22.2	5,113	0.43%
2022/12/19	1	26.70	12	26.80	27.00	-11	5,024	-0.22%
2022/12/16	8	27.08	0	0.00	26.85	8	4,843	0.17%
2022/12/14	13	27.75	0	0.00	27.70	13	4,644	0.28%
2022/12/13	0	0.00	1	27.85	27.75	-1	4,653	-0.02%
2022/12/12	0	0.00	8	27.95	27.85	-8	4,641	-0.17%
2022/12/09	0	0.00	25	27.68	27.80	-25	4,673	-0.53%
2022/12/08	10	27.18	10	27.26	27.20	0	4,701	0.00%
2022/12/07	26	27.35	25	27.60	27.35	1	4,695	0.02%
2022/12/06	36	27.46	1	27.40	27.40	35	4,613	0.76%
2022/12/05	17	27.86	0	0.00	27.80	17	4,534	0.37%
2022/12/02	0.1	28.90	0	0.00	28.95	0.1	4,327	0.00%
2022/12/01	5	28.55	0	0.00	28.45	5	4,304	0.12%
2022/11/30	0	0.00	4	28.35	28.10	-4	4,288	-0.09%
2022/11/29	0	0.00	0	28.10	28.05	0	4,273	0.00%
2022/11/23	0	0.00	10	28.80	28.75	-10	4,282	-0.23%
2022/11/22	2	28.85	3	28.85	28.85	-1	4,291	-0.02%
2022/11/21	1	29.00	0	28.90	28.90	1	4,296	0.02%
2022/11/18	4	28.58	0	0.00	28.65	4	4,252	0.09%
2022/11/17	0	0.00	5	28.80	28.95	-5	4,229	-0.12%
2022/11/16	0	0.00	10	28.40	28.60	-10	4,117	-0.24%
2022/11/15	2	27.70	25	27.70	27.85	-23	4,018	-0.57%
2022/11/14	20	27.30	20	27.35	27.30	0	3,957	0.00%
2022/11/11	20	27.05	0	0.00	27.05	20	3,917	0.51%
2022/11/10	0	0.00	20	26.85	27.00	-20	3,889	-0.51%
2022/11/09	20	26.70	0	0.00	26.70	20	3,919	0.51%
2022/11/08	1	26.65	0	0.00	26.50	1	3,917	0.03%
2022/11/07	1.1	27.30	9	26.81	27.00	-8	3,873	-0.21%
2022/11/04	0	0.00	0.8	25.45	25.50	-0.8	3,820	-0.02%
2022/11/03	30	25.00	30	25.30	25.25	0	3,892	0.00%
2022/11/02	0	0.00	2	25.25	25.20	-2	4,078	-0.05%
2022/11/01	25	24.55	26	24.74	24.75	-1	4,078	-0.02%
2022/10/31	0	0.00	30	24.44	24.55	-30	4,077	-0.74%
2022/10/28	30	24.25	0	0.00	24.20	30	4,113	0.73%
2022/10/26	0	24.40	20	24.40	24.40	-20	4,158	-0.48%
2022/10/25	9	24.42	80	24.43	24.45	-71	4,165	-1.70%
2022/10/24	111	25.25	0	0.00	25.00	111	4,164	2.67%	大買/鉅額交易
2022/10/21	1	25.70	0	0.00	25.65	1	4,257	0.02%
2022/10/20	21	26.45	35	26.94	26.50	-14	4,359	-0.32%
2022/10/19	15	26.70	0	0.00	26.70	15	4,243	0.35%
2022/10/17	1	26.50	20	26.15	27.40	-19	4,539	-0.42%
2022/10/14	20	26.00	0	0.00	26.15	20	4,482	0.45%
2022/10/13	6.7	25.71	0	0.00	25.50	6.7	4,653	0.14%
2022/10/12	5	26.37	0	0.00	26.45	5	4,780	0.10%
2022/10/11	0	0.00	10	27.55	27.20	-10	4,849	-0.21%
2022/10/07	0	0.00	2	27.45	27.30	-2	4,792	-0.04%
2022/10/06	0	0.00	2	27.45	27.45	-2	4,873	-0.04%
2022/10/05	1	27.65	0	0.00	27.80	1	4,918	0.02%
2022/10/04	1	27.40	0	0.00	27.40	1	4,963	0.02%
2022/10/03	1	27.00	10.1	27.20	27.10	-9.1	4,993	-0.18%
2022/09/30	21	27.45	0	0.00	27.10	21	5,021	0.42%
2022/09/29	0	0.00	1.1	27.64	28.20	-1.1	4,982	-0.02%
2022/09/28	0	0.00	15	26.95	27.00	-15	4,958	-0.30%
2022/09/27	2	27.53	1.1	27.59	27.60	0.9	4,949	0.02%
2022/09/26	15	28.00	15	27.98	27.95	0	4,935	0.00%
2022/09/22	0.1	28.80	0	0.00	28.90	0.1	4,998	0.00%
2022/09/21	0.1	29.00	0	0.00	28.85	0.1	5,006	0.00%
2022/09/19	0	0.00	0.2	29.05	29.00	-0.2	5,002	0.00%
2022/09/15	0	29.65	1	29.50	29.40	-1	4,991	-0.02%
2022/09/08	0.2	29.00	52	28.49	29.00	-51.8	5,158	-1.00%
2022/09/06	0.1	28.60	0.1	28.85	28.75	0	5,145	0.00%
2022/09/05	1.1	28.80	0	0.00	28.85	1.1	5,137	0.02%
2022/09/02	1	28.95	0	0.00	28.90	1	5,183	0.02%
2022/09/01	20	29.15	0	0.00	29.20	20	5,183	0.39%
2022/08/31	30	29.40	0	0.00	29.30	30	5,188	0.58%
2022/08/30	2	29.30	1	29.10	29.45	1	5,191	0.02%
2022/08/29	6	29.05	0	0.00	29.10	6	5,185	0.12%
2022/08/26	0	0.00	0.3	29.25	29.35	-0.3	5,200	-0.01%
2022/08/24	0.1	29.05	7	29.05	29.15	-7	5,192	-0.13%
2022/08/23	0	0.00	11	28.93	29.00	-11	5,244	-0.21%
2022/08/18	2	28.55	2	28.50	28.70	0	5,273	0.00%
2022/08/17	0.2	28.44	5.2	28.50	28.60	-5	5,295	-0.09%
2022/08/16	3	28.15	5	28.29	28.15	-2	5,296	-0.04%
2022/08/15	0.1	27.60	1	27.55	27.50	-1	5,245	-0.02%
2022/08/12	0	0.00	1	27.25	27.30	-1	5,239	-0.02%
2022/08/11	2	27.08	0	0.00	27.05	2	5,265	0.04%
2022/08/10	4.2	27.14	2	27.20	27.10	2.2	5,257	0.04%
2022/08/09	6	27.62	3	27.30	27.70	3	5,242	0.06%
2022/08/05	0.1	28.50	0	0.00	28.70	0.1	5,203	0.00%
2022/08/04	0.2	28.39	40	28.25	28.35	-39.8	5,368	-0.74%
2022/08/03	40.1	28.15	0	0.00	28.25	40.1	5,456	0.73%
2022/08/02	0	0.00	1	28.30	28.50	-1	5,622	-0.02%
2022/08/01	10.1	28.50	0	0.00	28.50	10.1	6,044	0.17%
2022/07/29	5.3	28.40	25	28.50	28.60	-19.8	6,041	-0.33%
2022/07/28	15.1	28.54	70	28.78	28.60	-54.9	6,005	-0.91%
2022/07/27	9	30.58	18	30.58	30.60	-9	5,880	-0.15%
2022/07/26	7	31.15	0	0.00	30.85	7	5,742	0.12%
2022/07/25	60	31.38	1	31.25	31.40	59	5,664	1.04%
2022/07/22	22	31.16	36	31.57	31.20	-14	5,572	-0.25%
2022/07/21	0.1	30.50	8	30.45	30.50	-7.9	5,383	-0.15%
2022/07/20	2	31.25	11	31.09	30.85	-9	5,246	-0.17%
2022/07/19	2	31.00	6	31.35	31.25	-4	5,154	-0.08%
2022/07/18	1	30.20	0	0.00	30.85	1	4,995	0.02%
2022/07/15	0.1	30.15	1	30.25	30.25	-0.9	4,885	-0.02%
2022/07/13	0	0.00	20	29.10	29.00	-20	4,785	-0.42%
2022/07/08	20	29.15	0	0.00	29.20	20	4,852	0.41%
2022/07/07	0	0.00	57	28.80	29.00	-57	4,866	-1.17%
2022/07/06	31	28.75	9	29.14	28.50	22	4,919	0.45%
2022/07/05	30	28.80	5	28.85	28.90	25	4,986	0.50%
2022/07/04	0	0.00	1	28.50	28.70	-1	5,144	-0.02%
2022/07/01	0	0.00	30	28.75	28.30	-30	5,285	-0.57%
2022/06/30	31.1	28.60	0	0.00	28.65	31.1	5,440	0.57%
2022/06/29	0	0.00	33	29.31	29.30	-33	5,447	-0.61%
2022/06/28	30	29.25	0	0.00	29.25	30	5,607	0.54%
2022/06/27	10	29.20	2	29.20	29.25	8	5,735	0.14%
2022/06/24	2	28.83	0	0.00	28.90	2	5,759	0.03%
2022/06/22	1	28.20	0	0.00	28.30	1	5,812	0.02%
2022/06/17	3	29.08	1	28.95	29.15	2	5,779	0.03%
2022/06/16	3	29.28	0	0.00	29.30	3	5,743	0.05%
2022/06/15	0.1	29.45	0	0.00	29.65	0.1	5,814	0.00%
2022/06/14	1	28.95	3	28.87	29.05	-2	5,835	-0.03%
2022/06/13	0	0.00	7	29.03	29.05	-7	5,872	-0.12%
2022/06/09	0	0.00	22	29.80	29.70	-22	5,967	-0.37%
2022/06/08	22	29.60	1	29.60	29.60	21	6,021	0.35%
2022/06/07	0	0.00	0	29.60	29.50	0	6,187	0.00%
2022/06/06	2	29.50	20	29.40	29.40	-18	6,236	-0.29%
2022/06/02	0	0.00	20	29.10	29.00	-20	6,420	-0.31%
2022/06/01	40.5	29.25	0	0.00	29.10	40.5	6,522	0.62%
2022/05/31	0	0.00	30	28.80	29.20	-30	6,576	-0.46%
2022/05/30	32	28.64	0	0.00	28.70	32	6,543	0.49%
2022/05/27	0	0.00	33	28.70	28.30	-33	6,548	-0.50%
2022/05/26	22	28.20	4	28.40	28.20	18	6,569	0.27%
2022/05/25	17	28.15	6	28.23	28.15	11	6,603	0.17%
2022/05/24	3.1	27.90	0	0.00	27.65	3.1	6,680	0.05%
2022/05/23	1	27.80	0	0.00	27.85	1	6,664	0.02%
2022/05/20	3	27.35	20	27.35	27.30	-17	6,769	-0.25%
2022/05/19	21	27.00	0	0.00	27.15	21	6,944	0.30%
2022/05/18	2	27.33	0	0.00	27.40	2	7,019	0.03%
2022/05/16	2	27.30	10	27.10	27.05	-8	6,967	-0.11%
2022/05/13	0	0.00	15	27.05	27.05	-15	6,950	-0.22%
2022/05/12	60	27.22	2	27.30	26.75	58	6,896	0.84%
2022/05/11	11	27.87	35	27.94	27.85	-24	6,733	-0.36%
2022/05/10	24	28.23	2	28.35	28.50	22	6,696	0.33%
2022/05/09	63	29.55	23	29.02	28.90	40	6,552	0.61%
2022/05/06	1	32.15	4	32.10	32.00	-3	6,087	-0.05%
2022/05/05	4	32.10	21	32.40	32.15	-17	6,081	-0.28%
2022/05/04	20	31.65	0	0.00	31.75	20	6,123	0.33%
2022/05/03	0	0.00	19	31.60	31.55	-19	6,102	-0.31%
2022/04/28	20	31.15	20	31.60	31.40	0	6,178	0.00%
2022/04/27	21	31.20	0	0.00	31.15	21	6,177	0.34%
2022/04/26	4	31.70	0	0.00	31.70	4	6,147	0.07%
2022/04/25	8.1	31.95	1	31.95	31.80	7.1	6,167	0.11%
2022/04/22	0	0.00	40	32.75	32.70	-40	6,123	-0.65%
2022/04/21	20.1	32.70	0	0.00	32.60	20.1	6,147	0.33%
2022/04/20	25.2	32.73	0	0.00	32.70	25.2	6,144	0.41%
2022/04/19	4.2	32.95	0	0.00	32.90	4.2	6,113	0.07%
2022/04/18	6.1	32.80	0	0.00	32.70	6.1	6,143	0.10%
2022/04/15	12	33.42	0	0.00	33.50	12	6,137	0.20%
2022/04/14	0.1	33.55	35	33.55	33.50	-35	6,169	-0.57%
2022/04/13	35	33.00	37	32.82	33.05	-2	6,263	-0.03%
2022/04/12	35	32.95	0	0.00	32.90	35	6,273	0.56%
2022/04/11	12	33.51	1.1	33.40	33.40	10.9	6,235	0.17%
2022/04/08	0.1	34.10	48	34.31	34.15	-47.9	6,231	-0.77%
2022/04/07	32	33.40	0	0.00	33.05	32	6,096	0.52%
2022/04/06	13	33.95	2.1	33.91	34.20	10.9	5,967	0.18%
2022/04/01	0	0.00	3	33.35	33.25	-3	5,793	-0.05%
2022/03/31	4	33.15	2	33.35	33.25	2	5,785	0.03%
2022/03/30	12	32.93	9	33.00	32.85	3	5,616	0.05%
2022/03/29	0.5	32.45	30	32.50	32.40	-29.5	5,503	-0.54%
2022/03/28	1	32.25	5	32.35	32.35	-4	5,471	-0.07%
2022/03/25	1	32.25	5	32.30	32.25	-4	5,431	-0.07%
2022/03/24	30	32.20	1	32.25	32.30	29	5,442	0.53%
2022/03/23	0	0.00	20	32.35	32.25	-20	5,486	-0.36%
2022/03/22	10	32.15	0	0.00	32.35	10	5,504	0.18%
2022/03/21	10	32.30	6	32.27	32.30	4	5,516	0.07%
2022/03/18	10	32.00	20	32.03	31.95	-10	5,513	-0.18%
2022/03/16	0	0.00	3	31.90	31.70	-3	5,468	-0.05%
2022/03/15	6	31.81	0	0.00	31.70	6	5,479	0.11%
2022/03/14	2.1	32.10	5	32.00	32.20	-2.9	5,519	-0.05%
2022/03/11	10	32.00	0	0.00	31.90	10	5,597	0.18%
2022/03/10	10.5	32.04	0	0.00	31.95	10.5	5,648	0.19%
2022/03/09	2	31.25	0.1	31.15	31.35	1.9	5,530	0.03%
2022/03/08	3.1	30.99	0	0.00	30.95	3.1	5,570	0.06%
2022/03/07	1.1	31.45	4	31.55	31.50	-2.9	5,408	-0.05%
2022/03/04	0	0.00	3	32.23	32.05	-3	5,447	-0.06%
2022/03/02	0	0.00	2	31.60	31.65	-2	5,512	-0.04%
2022/03/01	2	31.35	1	31.50	31.50	1	5,556	0.02%
2022/02/24	5	31.05	1	30.95	30.90	4	5,619	0.07%
2022/02/23	0	0.00	1.5	31.60	31.65	-1.5	5,610	-0.03%
2022/02/22	8	31.84	0	0.00	31.50	8	5,758	0.14%
2022/02/21	1	32.15	26.2	32.24	32.10	-25.2	5,946	-0.42%
2022/02/18	0	0.00	1	31.35	31.50	-1	5,901	-0.02%
2022/02/17	0.1	30.90	31.5	31.05	30.90	-31.5	5,946	-0.53%
2022/02/16	1.6	30.88	1	30.95	30.95	0.6	6,506	0.01%
2022/02/15	0	0.00	3	30.65	30.60	-3	6,581	-0.05%
2022/02/11	0.1	30.90	0	0.00	30.90	0.1	6,826	0.00%
2022/02/10	0.2	30.87	0.1	30.90	30.90	0	6,851	0.00%
2022/02/09	1	30.40	0	0.00	30.50	1	6,831	0.01%
2022/02/07	0.5	29.95	0	0.00	30.35	0.5	6,871	0.01%
2022/01/26	60.4	29.78	1	29.75	29.65	59.4	6,913	0.86%
2022/01/25	0.1	30.00	0	0.00	29.90	0.1	6,995	0.00%
2022/01/24	4	30.08	0	0.00	30.15	4	7,134	0.06%
2022/01/21	2.3	30.61	0	0.00	30.55	2.3	7,102	0.03%
2022/01/20	1.1	31.24	0	0.00	31.10	1.1	7,112	0.01%
2022/01/19	0.1	30.85	5	31.00	30.95	-5	7,096	-0.07%
2022/01/18	1.3	31.18	1	31.15	31.00	0.2	7,135	0.00%
2022/01/17	0	30.85	3	31.00	31.00	-3	7,087	-0.04%
2022/01/14	50	30.50	3	30.45	30.50	47	7,055	0.67%
2022/01/13	4	30.68	0	0.00	30.65	4	7,178	0.06%
2022/01/12	0.1	30.75	0	0.00	30.75	0.1	7,258	0.00%
2022/01/11	10	30.75	0	0.00	30.95	10	7,381	0.14%
2022/01/10	0.1	30.70	10	30.76	31.00	-10	7,484	-0.13%
2022/01/07	0	0.00	2	30.55	30.50	-2	7,483	-0.03%
2022/01/06	0	0.00	8	30.88	30.85	-8	7,539	-0.11%
2022/01/05	0	0.00	6	30.60	30.70	-6	7,486	-0.08%
2022/01/04	0	0.00	16	30.62	30.55	-16	7,673	-0.21%
2022/01/03	2	30.67	3	30.55	30.75	-1	7,732	-0.01%
2021/12/30	45	30.48	4	30.53	30.45	41	7,654	0.54%
2021/12/29	2	30.23	0	0.00	30.25	2	7,681	0.03%
2021/12/28	25	30.32	0	0.00	30.25	25	7,661	0.33%
2021/12/27	1	30.25	3	30.28	30.25	-2	7,666	-0.03%
2021/12/24	0.1	30.05	0	0.00	30.05	0.1	7,684	0.00%
2021/12/23	0	0.00	1	30.05	30.05	-1	7,734	-0.01%
2021/12/21	2	29.88	1	29.95	29.95	1	7,787	0.01%
2021/12/17	2.1	29.82	0	0.00	29.60	2.1	7,787	0.03%
2021/12/16	1	29.95	9	30.03	29.90	-8	7,720	-0.10%
2021/12/15	5	29.75	0	0.00	29.75	5	7,809	0.06%
2021/12/14	1.1	29.80	4	29.79	29.75	-3	7,823	-0.04%
2021/12/13	1	30.30	0	0.00	30.10	1	7,769	0.01%
2021/12/10	3	30.35	4	30.15	30.25	-1	7,868	-0.01%
2021/12/09	2	30.30	0	0.00	30.35	2	7,853	0.03%
2021/12/08	5	30.10	5	30.25	30.20	0	7,818	0.00%
2021/12/07	1	30.05	0	0.00	30.00	1	7,835	0.01%
2021/12/06	2	30.38	0	0.00	30.25	2	7,739	0.03%
2021/12/03	0	0.00	3	29.85	29.95	-3	7,715	-0.04%
2021/12/02	18.4	29.45	2	29.35	29.25	16.4	7,714	0.21%
2021/12/01	21	29.54	3	29.40	29.60	18	7,710	0.23%
2021/11/30	7	29.54	0	0.00	29.50	7	7,696	0.09%
2021/11/29	5.1	29.57	0	0.00	29.65	5.1	7,594	0.07%
2021/11/26	10	29.79	70	29.70	29.65	-60	7,539	-0.80%
2021/11/25	0	0.00	4	30.00	30.00	-4	7,504	-0.05%
2021/11/24	0.1	30.05	0	0.00	30.10	0.1	7,514	0.00%
2021/11/23	25	30.06	0	0.00	29.90	25	7,562	0.33%
2021/11/22	2.3	30.23	0	0.00	30.15	2.3	7,486	0.03%
2021/11/19	339	30.11	8	30.10	30.10	331	7,413	4.46%	大買/鉅額交易
2021/11/18	608	30.93	13	30.98	30.50	595	7,288	8.16%	大買/鉅額交易
2021/11/17	3.1	31.86	0	0.00	31.70	3.1	7,033	0.04%
2021/11/16	2	31.28	14	31.25	31.15	-12	6,964	-0.17%
2021/11/15	317.3	31.15	5	31.20	31.20	312.3	6,874	4.54%	大買/鉅額交易
2021/11/12	0.1	33.32	4	33.58	33.55	-3.9	6,410	-0.06%
2021/11/11	5.2	33.19	6.3	33.15	33.25	-1.1	6,493	-0.02%
2021/11/10	0.1	32.65	4	32.93	33.05	-4	6,621	-0.06%
2021/11/09	0.1	32.20	0	0.00	32.25	0.1	6,867	0.00%
2021/11/08	2	32.10	6	32.48	32.25	-4	7,240	-0.06%
2021/11/05	10.2	31.95	0	0.00	32.10	10.2	7,237	0.14%
2021/11/04	1	32.10	5	32.05	32.10	-4	7,218	-0.06%
2021/11/03	0	0.00	6	32.00	32.00	-6	7,202	-0.08%
2021/11/01	0	0.00	24	31.36	31.60	-24	7,064	-0.34%
2021/10/29	50	30.90	0	0.00	31.00	50	6,989	0.72%
2021/10/28	0	0.00	5	31.35	31.00	-5	6,978	-0.07%
2021/10/27	55	30.81	3	30.90	30.90	52	6,956	0.75%
2021/10/26	0	0.00	7	30.90	30.85	-7	6,981	-0.10%
2021/10/25	0	0.00	4	30.60	30.55	-4	6,947	-0.06%
2021/10/21	10	30.83	1	30.80	30.45	9	7,083	0.13%
2021/10/20	11	30.85	0	0.00	30.85	11	6,955	0.16%
2021/10/19	0	0.00	10	30.47	30.15	-10	6,885	-0.15%
2021/10/18	9	30.07	11	30.77	30.00	-2	6,848	-0.03%
2021/10/15	5	30.18	0	0.00	30.30	5	6,962	0.07%
2021/10/14	0	0.00	10.4	30.73	29.90	-10.4	7,036	-0.15%
2021/10/13	0.1	30.06	0	0.00	30.40	0.1	7,032	0.00%
2021/10/12	0	0.00	45	30.35	29.90	-45	7,006	-0.64%
2021/10/08	0	0.00	16	29.40	29.65	-16	6,844	-0.23%
2021/10/07	5	29.00	12	29.02	29.00	-7	6,811	-0.10%
2021/10/06	11	28.79	14	28.86	28.75	-3	6,902	-0.04%
2021/10/05	2	28.00	0	0.00	28.20	2	7,103	0.03%
2021/10/04	1	28.05	13	27.93	27.85	-12	7,330	-0.16%
2021/10/01	7	28.34	0	0.00	28.35	7	7,387	0.09%
2021/09/29	12	28.61	0	0.00	28.75	12	7,755	0.15%
2021/09/28	0	0.00	1	29.05	29.10	-1	7,794	-0.01%
2021/09/27	3	28.80	2	29.05	29.05	1	7,826	0.01%
2021/09/23	3	28.80	1	28.85	28.55	2	8,004	0.02%
2021/09/22	2	28.45	2	28.80	28.70	0	8,067	0.00%
2021/09/17	4	28.54	2	28.58	28.75	2	7,988	0.03%
2021/09/16	2	29.00	0	0.00	28.75	2	8,021	0.02%
2021/09/15	10	28.49	4	28.94	29.25	6	8,042	0.07%
2021/09/14	1	28.60	0	0.00	28.40	1	7,913	0.01%
2021/09/13	2	28.45	0	0.00	28.50	2	7,927	0.03%
2021/09/10	2	28.58	8	28.71	28.80	-6	7,954	-0.08%
2021/09/09	1	27.75	1	27.70	27.80	0	7,923	0.00%
2021/09/08	3	28.35	0	0.00	27.80	3	7,947	0.04%
2021/09/07	19	28.38	0	0.00	28.40	19	7,956	0.24%
2021/09/06	3	28.77	0	0.00	28.70	3	7,949	0.04%
2021/09/03	4	29.39	10	29.45	29.35	-6	7,868	-0.08%
2021/09/02	9	29.53	4	29.36	29.35	5	7,897	0.06%
2021/09/01	3	29.67	4.3	29.56	29.75	-1.3	7,887	-0.02%
2021/08/30	0	0.00	3	30.03	29.80	-3	8,070	-0.04%
2021/08/25	1	29.20	3	29.10	29.20	-2	8,142	-0.02%
2021/08/24	1	29.35	2	29.05	29.05	-1	8,198	-0.01%
2021/08/23	2	29.23	0	0.00	29.30	2	8,299	0.02%
2021/08/19	9	28.63	0	0.00	28.60	9	8,321	0.11%
2021/08/18	21	28.79	17	28.80	29.25	4	8,350	0.05%
2021/08/17	5	29.18	15	28.87	28.85	-10	8,385	-0.12%
2021/08/16	32	29.96	3	30.10	29.60	29	8,321	0.35%
2021/08/13	45	31.28	6	30.93	30.75	39	8,186	0.48%
2021/08/12	12	30.90	11	30.81	31.15	1	7,875	0.01%
2021/08/11	0	0.00	5	29.74	29.40	-5	7,649	-0.07%
2021/08/10	2	29.80	0	0.00	29.80	2	7,798	0.03%
2021/08/09	5	30.00	0	0.00	29.95	5	8,100	0.06%
2021/08/04	2	30.00	2	30.23	30.30	0	9,085	0.00%
2021/08/03	1	29.65	1	29.70	29.70	0	9,318	0.00%
2021/08/02	0	0.00	2	29.85	29.90	-2	9,419	-0.02%
2021/07/30	2	29.45	0	0.00	29.50	2	9,546	0.02%
2021/07/29	1	29.45	5	29.60	29.75	-4	9,713	-0.04%
2021/07/28	1	29.20	2	28.80	29.30	-1	9,813	-0.01%
2021/07/27	11	29.81	6	30.09	29.75	5	10,083	0.05%
2021/07/26	14	29.80	2	29.70	29.75	12	10,347	0.12%
2021/07/23	7	29.46	0	0.00	29.30	7	10,519	0.07%
2021/07/22	6	29.37	0	0.00	29.25	6	10,649	0.06%
2021/07/21	3	30.63	7	30.59	30.35	-4	10,715	-0.04%
2021/07/20	1	31.00	2	31.23	31.00	-1	10,631	-0.01%
2021/07/19	1	31.40	3	31.40	31.50	-2	10,664	-0.02%
2021/07/16	2	31.95	18	32.23	31.95	-16	11,097	-0.14%
2021/07/15	0	0.00	6	31.98	32.10	-6	11,510	-0.05%
2021/07/14	17	32.13	4	31.95	31.90	13	11,850	0.11%
2021/07/13	40	32.16	14	32.55	32.15	26	12,121	0.21%
2021/07/12	2	32.63	1	32.90	32.05	1	12,257	0.01%
2021/07/09	7	32.41	6	32.08	32.45	1	12,282	0.01%
2021/07/08	3	31.65	13.1	31.64	31.65	-10.1	12,636	-0.08%
2021/07/07	3	31.37	0	0.00	31.30	3	12,999	0.02%
2021/07/06	18	32.04	9	32.05	31.95	9	13,254	0.07%
2021/07/05	5	30.88	1	30.95	31.15	4	13,198	0.03%
2021/07/02	0	0.00	2	30.83	30.60	-2	13,335	-0.01%
2021/06/30	9	30.72	0.6	30.80	30.80	8.4	13,636	0.06%
2021/06/29	1	30.55	2	30.60	30.60	-1	13,985	-0.01%
2021/06/28	0	0.00	1	30.35	30.60	-1	14,395	-0.01%
2021/06/25	0.1	30.80	33	30.66	30.50	-32.9	14,954	-0.22%
2021/06/24	30	30.70	10	30.55	30.75	20	15,883	0.13%
2021/06/22	0	0.00	1	30.00	29.90	-1	16,617	-0.01%
2021/06/21	6	29.82	1	29.85	29.75	5	16,771	0.03%
2021/06/18	3	30.32	0	0.00	30.10	3	17,023	0.02%
2021/06/17	3	30.08	10	30.25	30.10	-7	17,183	-0.04%
2021/06/16	3.1	29.78	1	30.15	29.55	2.1	17,257	0.01%
2021/06/10	1	30.00	0	0.00	30.10	1	17,515	0.01%
2021/06/09	2	30.00	9	30.23	29.90	-7	17,581	-0.04%
2021/06/08	1	29.95	0	0.00	30.20	1	17,668	0.01%
2021/06/07	9	30.06	2	30.23	29.95	7	17,826	0.04%
2021/06/04	6	30.96	2	30.90	31.00	4	17,771	0.02%
2021/06/03	1	30.60	5	30.85	31.00	-4	17,894	-0.02%
2021/06/02	2	30.65	0	0.00	30.50	2	18,106	0.01%
2021/06/01	0	0.00	2.1	30.97	31.05	-2.1	18,227	-0.01%
2021/05/31	0	0.00	1	30.80	30.70	-1	18,334	-0.01%
2021/05/28	0	0.00	25	30.20	30.15	-25	18,468	-0.14%
2021/05/27	4	29.80	0	0.00	29.75	4	19,507	0.02%
2021/05/26	21	30.11	1	30.15	30.15	20	19,901	0.10%
2021/05/25	1	30.10	49	29.58	30.00	-48	20,179	-0.24%
2021/05/24	41	29.18	7	28.46	29.25	34	20,225	0.17%
2021/05/21	1	28.80	4	28.90	28.90	-3	20,231	-0.01%
2021/05/20	2	28.53	3	29.35	28.55	-1	20,304	0.00%
2021/05/19	36	28.85	0	0.00	29.10	36	20,264	0.18%
2021/05/18	190	28.25	0	0.00	29.00	190	20,194	0.94%	大買/鉅額交易
2021/05/17	9	26.91	7	27.04	26.40	2	20,191	0.01%
2021/05/14	6	29.13	1	30.05	29.00	5	20,192	0.02%
2021/05/13	11	28.93	1	29.70	29.45	10	20,296	0.05%
2021/05/12	1	29.70	13	30.99	29.75	-12	20,617	-0.06%
2021/05/11	7	32.56	6	32.72	31.60	1	20,316	0.00%
2021/05/10	0	0.00	23.3	34.17	34.25	-23.3	20,280	-0.12%
2021/05/07	15	33.80	1	34.60	34.65	14	20,649	0.07%
2021/05/06	4	32.40	6	33.03	32.95	-2	20,804	-0.01%
2021/05/05	10	33.46	5	32.70	32.80	5	21,078	0.02%
2021/05/04	12	34.58	14	32.98	32.95	-2	21,597	-0.01%
2021/05/03	24	35.84	15	35.24	34.45	9	21,508	0.04%
2021/04/29	13	36.72	531.4	36.66	36.40	-518.4	21,402	-2.42%	大賣/鉅額交易
2021/04/28	1	35.80	1	36.00	36.10	0	21,304	0.00%
2021/04/27	2	36.05	3	35.85	35.85	-1	21,562	0.00%
2021/04/26	21	36.22	3	36.00	36.20	18	21,556	0.08%
2021/04/23	2	35.68	1	36.10	35.95	1	21,587	0.00%
2021/04/22	15	37.42	8	36.94	35.95	7	21,581	0.03%
2021/04/21	12	37.30	14	37.73	38.05	-2	21,139	-0.01%
2021/04/20	6	36.43	27	36.36	36.85	-21	20,848	-0.10%
2021/04/19	6	35.50	8	34.94	35.55	-2	20,669	-0.01%
2021/04/16	7	34.15	0	0.00	34.40	7	20,450	0.03%
2021/04/15	7	33.49	32	33.88	33.55	-25	20,507	-0.12%
2021/04/14	65	33.29	2	33.43	33.25	63	20,490	0.31%
2021/04/13	4	35.01	7	35.24	34.85	-3	20,289	-0.01%
2021/04/12	12	35.76	67	35.06	35.55	-55	20,074	-0.27%
2021/04/09	66	34.41	41	34.44	34.20	25	20,143	0.12%
2021/04/08	30	34.25	8	34.27	34.40	22	20,148	0.11%
2021/04/07	0	0.00	20	34.06	34.40	-20	20,061	-0.10%
2021/04/06	15	33.00	13.3	33.59	33.50	1.7	20,166	0.01%
2021/04/01	16.4	33.46	19	33.64	33.45	-2.6	20,616	-0.01%
2021/03/31	7	34.18	22	34.07	34.25	-15	20,691	-0.07%
2021/03/30	20	33.28	20	33.31	33.70	0	20,291	0.00%
2021/03/29	24	32.61	50.1	32.47	32.85	-26.1	19,854	-0.13%
2021/03/26	18.1	30.90	52	30.77	30.75	-33.9	19,058	-0.18%
2021/03/25	50	30.97	19	31.04	31.10	31	19,119	0.16%
2021/03/24	3	30.25	3	30.22	30.25	0	20,082	0.00%
2021/03/23	6	30.58	4	30.83	30.80	2	20,283	0.01%
2021/03/22	0	0.00	9	30.46	30.60	-9	20,104	-0.04%
2021/03/19	0	0.00	1	29.65	29.65	-1	20,035	0.00%
2021/03/18	0	0.00	32	29.60	29.70	-32	20,072	-0.16%
2021/03/17	0	0.00	2	29.10	29.15	-2	20,141	-0.01%
2021/03/16	5	29.23	25.1	29.21	29.25	-20.1	20,266	-0.10%
2021/03/15	2	29.30	14	29.41	29.30	-12	20,348	-0.06%
2021/03/12	2	29.58	0	0.00	29.60	2	20,569	0.01%
2021/03/11	0	0.00	1	29.90	29.70	-1	21,248	0.00%
2021/03/10	1	29.30	0	0.00	29.65	1	22,156	0.00%
2021/03/09	1	28.75	0	0.00	29.10	1	22,273	0.00%
2021/03/08	4	29.28	0	0.00	28.70	4	22,364	0.02%
2021/03/04	7	29.97	2	29.93	29.85	5	22,448	0.02%
2021/03/03	0	0.00	5	29.91	30.20	-5	22,374	-0.02%
2021/03/02	33	31.12	89.2	32.39	29.60	-56.2	22,208	-0.25%
2021/02/26	84	30.40	3	30.50	30.55	81	21,313	0.38%
2021/02/25	3	30.03	20	29.95	30.20	-17	21,061	-0.08%
2021/02/24	5	29.53	3	29.30	29.25	2	20,892	0.01%
2021/02/23	2	29.10	2	29.23	29.25	0	20,855	0.00%
2021/02/22	4	29.21	4	29.09	29.30	0	21,031	0.00%
2021/02/19	3	28.40	0	0.00	28.45	3	21,000	0.01%
2021/02/18	2	28.10	6	28.45	28.35	-4	21,202	-0.02%
2021/02/17	6	28.30	0	0.00	28.20	6	21,471	0.03%
2021/02/05	11	28.83	54	28.41	28.35	-43	21,551	-0.20%
2021/02/04	1	29.35	1	29.10	29.35	0	21,889	0.00%
2021/02/03	1	29.55	18	29.36	29.70	-17	21,666	-0.08%
2021/02/02	4	28.53	2	28.60	28.45	2	21,157	0.01%
2021/02/01	14	28.07	3	27.80	28.25	11	20,955	0.05%
2021/01/29	67	29.60	12	29.02	28.65	55	20,698	0.27%
2021/01/28	30	29.28	33	29.34	29.20	-3	20,230	-0.01%
2021/01/27	24	29.45	15	29.42	29.30	9	19,928	0.05%
2021/01/26	12	28.89	26	28.99	29.00	-14	19,458	-0.07%
2021/01/25	0	0.00	25	27.98	27.95	-25	18,812	-0.13%
2021/01/22	1	26.30	24	27.17	27.30	-23	18,572	-0.12%
2021/01/21	0	0.00	15	26.45	26.55	-15	18,374	-0.08%
2021/01/20	8	26.47	13	26.29	26.05	-5	18,264	-0.03%
2021/01/19	10	27.60	2	27.35	27.25	8	17,872	0.04%
2021/01/18	1	26.60	4.3	26.82	27.65	-3.3	17,741	-0.02%
2021/01/15	2	27.90	20	27.73	27.70	-18	17,549	-0.10%
2021/01/14	0	0.00	21	28.25	28.25	-21	17,397	-0.12%
2021/01/13	3.2	27.83	10	27.98	27.95	-6.8	17,307	-0.04%
2021/01/12	5	28.04	12.2	28.18	27.70	-7.2	17,157	-0.04%
2021/01/11	1	28.00	11	28.41	28.60	-10	16,925	-0.06%
2021/01/08	4	28.10	3	28.15	28.00	1	16,791	0.01%
2021/01/07	6	29.00	1	28.75	28.75	5	16,496	0.03%
2021/01/06	14	29.28	14	29.43	28.85	0	16,243	0.00%
2021/01/05	4	29.01	10	29.22	29.20	-6	15,862	-0.04%
2021/01/04	8	29.86	10	29.66	29.30	-2	15,667	-0.01%
2020/12/31	2	28.95	22	28.85	28.95	-20	15,254	-0.13%
2020/12/30	11	28.60	6	28.48	28.50	5	14,998	0.03%
2020/12/29	12	28.50	1	28.90	28.50	11	14,895	0.07%
2020/12/28	10	28.61	24	28.77	29.05	-14	14,549	-0.10%
2020/12/25	8	27.74	19	27.70	27.85	-11	13,866	-0.08%
2020/12/24	1	26.50	0	0.00	26.55	1	13,378	0.01%
2020/12/23	7	26.61	0.1	26.60	26.50	6.9	13,382	0.05%
2020/12/22	3	26.75	24	26.70	26.35	-21	13,307	-0.16%
2020/12/21	5	26.56	5	26.80	26.90	0	13,149	0.00%
2020/12/18	50	28.17	33	28.20	27.25	17	12,771	0.13%
2020/12/17	11	27.26	18	26.93	27.45	-7	11,400	-0.06%
2020/12/16	2	26.70	5	26.65	26.60	-3	11,046	-0.03%
2020/12/15	12	26.51	0	0.00	26.35	12	10,945	0.11%
2020/12/14	1	26.65	22	26.37	26.45	-21	10,820	-0.19%
2020/12/11	5	25.81	24	26.06	26.00	-19	10,828	-0.18%
2020/12/10	7	26.26	5	26.08	26.05	2	10,675	0.02%
2020/12/09	10	26.51	7	26.35	26.65	3	10,476	0.03%
2020/12/08	12	26.06	5	26.07	26.05	7	10,338	0.07%
2020/12/07	25	26.50	13	26.15	25.95	12	10,089	0.12%
2020/12/04	27.2	26.17	30	26.17	26.75	-2.8	9,398	-0.03%
2020/12/03	9	24.36	28	24.53	24.85	-19	8,515	-0.22%
2020/12/02	6	24.17	6.1	24.36	24.30	-0.1	8,753	0.00%
2020/12/01	60	23.38	2	23.78	23.85	58	9,240	0.63%
2020/11/30	1,638.2	23.66	16	23.61	23.50	1,622.2	9,303	17.44%	大買/鉅額交易
2020/11/27	1	22.80	17	22.90	22.95	-16	8,903	-0.18%
2020/11/26	1	22.80	0	0.00	22.80	1	8,808	0.01%
2020/11/25	2	23.05	23	23.07	22.75	-21	8,779	-0.24%
2020/11/24	8	22.64	6	22.48	22.65	2	8,602	0.02%
2020/11/23	0	0.00	2.2	22.49	22.60	-2.2	8,485	-0.03%
2020/11/20	0	0.00	1	22.00	21.90	-1	8,305	-0.01%
2020/11/19	10	21.73	36	22.03	21.50	-26	8,265	-0.31%
2020/11/18	12	21.74	1	21.60	21.70	11	8,107	0.14%
2020/11/17	26	21.48	11	21.45	21.50	15	8,033	0.19%
2020/11/16	15	21.02	59	21.25	21.35	-44	7,940	-0.55%
2020/11/13	3.2	20.59	13	20.55	20.70	-9.8	7,761	-0.13%
2020/11/12	9	20.86	22	20.54	20.50	-13	7,722	-0.17%
2020/11/11	5	19.73	3	19.75	19.80	2	7,174	0.03%
2020/11/10	3	19.48	2	19.55	19.35	1	7,118	0.01%
2020/11/09	10	19.20	0	0.00	19.25	10	7,011	0.14%
2020/11/05	4	19.15	0.3	19.05	19.15	3.7	7,029	0.05%
2020/11/04	0	0.00	1	19.25	19.15	-1	7,170	-0.01%
2020/10/28	0	0.00	1	19.20	19.20	-1	7,306	-0.01%
2020/10/27	1	19.25	0	0.00	19.40	1	7,327	0.01%
2020/10/26	1	19.40	0	0.00	19.40	1	7,310	0.01%
2020/10/22	1	19.00	0	0.00	19.25	1	7,311	0.01%
2020/10/20	0	0.00	3	19.10	19.05	-3	7,427	-0.04%
2020/10/19	0	0.00	1	19.00	19.00	-1	7,483	-0.01%
2020/10/15	0	0.00	2	19.00	19.00	-2	7,653	-0.03%
2020/10/14	1	18.85	0.4	18.80	18.80	0.6	7,667	0.01%
2020/10/13	0	0.00	4	18.90	18.85	-4	7,650	-0.05%
2020/09/30	1	18.35	0	0.00	18.50	1	7,606	0.01%
2020/09/29	0.1	18.30	0	0.00	18.30	0.1	7,637	0.00%
2020/09/28	1	18.50	0.2	18.45	18.45	0.8	7,706	0.01%
2020/09/25	2	17.80	0	0.00	18.10	2	7,742	0.03%
2020/09/24	0	0.00	15	18.42	18.35	-15	7,678	-0.20%
2020/09/23	7.6	19.04	2	18.90	18.90	5.6	7,626	0.07%
2020/09/22	1	19.25	10	19.28	19.25	-9	7,574	-0.12%
2020/09/18	0	0.00	5	19.70	19.60	-5	7,548	-0.07%
2020/09/17	8	19.74	0	0.00	19.75	8	7,595	0.11%
2020/09/15	9.3	19.43	0	0.00	19.40	9.3	7,400	0.13%
2020/09/11	63	19.76	0	0.00	19.30	63	7,345	0.86%
2020/09/08	0.2	19.85	0.4	19.85	19.90	-0.2	7,137	0.00%
2020/09/07	26	20.81	22	20.79	20.20	4	6,994	0.06%
2020/09/04	40	19.67	101	19.58	20.00	-61	6,565	-0.93%	大賣/
2020/09/01	0	0.00	3	18.65	18.65	-3	5,857	-0.05%
2020/08/28	1	18.65	0	0.00	18.70	1	5,904	0.02%
2020/08/26	1	18.95	2	18.95	19.10	-1	5,930	-0.02%
2020/08/25	0	0.00	7	19.11	18.95	-7	5,909	-0.12%
2020/08/24	2	19.25	0	0.00	19.15	2	5,801	0.03%
2020/08/21	0	0.00	1	18.75	18.75	-1	5,710	-0.02%
2020/08/20	1	18.15	0	0.00	18.20	1	5,652	0.02%
2020/08/19	0	0.00	13	19.20	19.30	-13	5,462	-0.24%
2020/08/18	2	19.20	1	19.15	18.75	1	5,268	0.02%
2020/08/17	5	18.87	9	18.75	18.70	-4	5,065	-0.08%
2020/08/13	0	0.00	5	18.00	18.00	-5	5,006	-0.10%
2020/08/12	3	17.95	2	17.90	18.00	1	5,027	0.02%
2020/08/11	2	18.05	1	18.15	18.05	1	5,041	0.02%
2020/08/10	10	18.25	0	0.00	18.25	10	5,027	0.20%
2020/08/07	1	17.75	0	0.00	17.60	1	4,942	0.02%
2020/08/06	0	0.00	2	17.85	17.80	-2	4,965	-0.04%
2020/08/05	2	17.60	0	0.00	17.65	2	4,973	0.04%
2020/08/04	3	17.30	0	0.00	17.40	3	4,988	0.06%
2020/07/29	1	16.70	0	0.00	16.75	1	5,491	0.02%
2020/07/24	1	17.30	0	0.00	17.25	1	5,665	0.02%
2020/07/23	4	17.85	0	0.00	17.75	4	5,690	0.07%
2020/07/21	10	18.40	0	0.00	18.35	10	5,608	0.18%
2020/07/15	0	0.00	0	18.30	18.35	0	5,715	0.00%
2020/07/14	0	0.00	50	18.40	18.30	-50	5,791	-0.86%
2020/07/13	0	0.00	3	18.55	18.50	-3	5,858	-0.05%
2020/07/09	5	18.70	0	0.00	18.60	5	5,945	0.08%
2020/07/08	86	18.66	3	18.67	18.75	83	5,935	1.40%
2020/07/07	1	18.70	0	0.00	18.60	1	5,920	0.02%
2020/07/06	0	0.00	3	18.52	18.55	-3	5,935	-0.05%
2020/07/03	0	0.00	65	17.95	18.00	-65	5,996	-1.08%
2020/07/02	3	17.95	0	0.00	17.95	3	6,069	0.05%
2020/06/30	2	17.75	0	0.00	17.65	2	6,247	0.03%
2020/06/29	2	17.70	0	0.00	17.65	2	6,280	0.03%
2020/06/24	0	0.00	1	17.90	17.90	-1	6,292	-0.02%
2020/06/22	65	17.65	1	17.55	17.60	64	6,337	1.01%
2020/06/16	0	0.00	1	17.50	17.50	-1	6,477	-0.02%
2020/06/15	0	0.00	1.4	17.27	17.20	-1.4	6,663	-0.02%
2020/06/12	2	16.95	0	0.00	17.35	2	6,710	0.03%
2020/06/10	3	18.02	60	18.10	18.05	-57	6,679	-0.85%
2020/06/09	1	17.60	1	17.65	17.70	0	6,669	0.00%
2020/06/05	2	17.40	0	0.00	17.35	2	6,654	0.03%
2020/06/04	8	17.32	5	17.35	17.30	3	6,701	0.04%
2020/06/03	0	0.00	3	17.10	17.20	-3	6,726	-0.04%
2020/06/02	0	0.00	5	16.85	16.85	-5	6,604	-0.08%
2020/05/27	0.4	16.60	2	16.70	16.55	-1.6	6,642	-0.02%
2020/05/21	4	16.90	10	16.90	16.85	-6	6,809	-0.09%
2020/05/20	1	16.70	0	0.00	16.80	1	6,766	0.01%
2020/05/18	2	16.10	0	0.00	16.10	2	6,684	0.03%
2020/05/14	12	16.45	0	0.00	16.20	12	6,621	0.18%
2020/05/13	10	16.45	10	16.70	16.70	0	6,553	0.00%
2020/05/12	0	0.00	1	16.70	16.70	-1	6,518	-0.02%
2020/05/11	12	16.69	0	0.00	16.65	12	6,488	0.18%
2020/05/08	62	16.74	8	16.70	16.60	54	6,413	0.84%
2020/05/07	1	17.10	0	0.00	17.05	1	6,207	0.02%
2020/05/06	1	17.00	2	16.85	16.80	-1	6,148	-0.02%
2020/05/05	0	0.00	8	17.04	17.15	-8	6,083	-0.13%
2020/05/04	3	16.65	0	0.00	16.65	3	5,930	0.05%
2020/04/30	1	17.00	4	16.93	16.95	-3	5,868	-0.05%
2020/04/28	0	0.00	5	16.55	16.50	-5	5,825	-0.09%
2020/04/27	0	0.00	1	16.25	16.30	-1	5,954	-0.02%
2020/04/24	0	0.00	1	16.00	15.85	-1	5,913	-0.02%
2020/04/21	4	15.80	0	0.00	15.70	4	5,827	0.07%
2020/04/20	0	0.00	1	16.60	16.30	-1	5,794	-0.02%
2020/04/17	5	16.40	0	0.00	16.35	5	5,771	0.09%
2020/04/15	0	0.00	5	16.97	16.75	-5	5,658	-0.09%
2020/04/14	0	0.00	5	16.40	16.50	-5	5,599	-0.09%
2020/04/09	5	16.25	0	0.00	16.10	5	5,586	0.09%
2020/04/07	3	15.43	0	0.00	15.45	3	5,353	0.06%
2020/03/31	1	15.10	0	0.00	14.80	1	5,177	0.02%
2020/03/27	50	15.20	0	0.00	15.10	50	5,654	0.88%
2020/03/26	0	0.00	1	14.90	14.85	-1	5,954	-0.02%
2020/03/25	0	0.00	2	14.90	14.90	-2	6,268	-0.03%
2020/03/24	0	0.00	28	14.35	14.35	-28	6,298	-0.44%
2020/03/23	1	13.70	0	0.00	13.85	1	6,358	0.02%
2020/03/20	5	14.08	0	0.00	14.25	5	6,392	0.08%
2020/03/19	5	13.52	5	13.50	13.50	0	6,331	0.00%
2020/03/18	0	0.00	1	15.40	14.95	-1	6,188	-0.02%
2020/03/17	1	15.35	0	0.00	15.30	1	6,267	0.02%
2020/03/16	2	16.05	0	0.00	15.85	2	6,256	0.03%
2020/03/13	6	15.57	1	15.60	16.00	5	6,253	0.08%
2020/03/12	3	17.32	0	0.00	17.10	3	6,174	0.05%
2020/03/11	1	18.05	0	0.00	18.05	1	6,082	0.02%
2020/03/10	1	18.20	11	18.04	18.15	-10	6,105	-0.16%
2020/03/09	4	18.25	0	0.00	18.15	4	6,020	0.07%
2020/03/05	2	19.05	0	0.00	19.00	2	5,997	0.03%
2020/03/03	0	0.00	10	18.90	18.85	-10	6,021	-0.17%
2020/02/27	9	18.84	0	0.00	18.75	9	6,019	0.15%
2020/02/26	1	19.20	0	0.00	19.25	1	5,927	0.02%
2020/02/21	2	19.85	0	0.00	19.85	2	5,867	0.03%
2020/02/12	0	0.00	15	20.00	20.10	-15	6,196	-0.24%
2020/02/07	0	0.00	1	20.05	20.05	-1	6,399	-0.02%
2020/01/31	1	19.80	2	19.95	20.20	-1	6,832	-0.01%
2020/01/30	6	20.02	0	0.00	19.75	6	6,841	0.09%
2020/01/20	0	0.00	3	21.45	21.55	-3	6,660	-0.05%
2020/01/17	1	21.30	0	0.00	21.50	1	6,722	0.01%
2020/01/15	0	0.00	1	21.40	21.25	-1	6,894	-0.01%
2020/01/14	0	0.00	2	21.40	21.45	-2	7,103	-0.03%
2020/01/08	1	20.65	2	20.70	20.60	-1	7,389	-0.01%
2020/01/07	6	20.80	0	0.00	20.85	6	7,445	0.08%
2020/01/03	0	0.00	2	21.25	21.15	-2	7,519	-0.03%
2019/12/30	0.7	21.20	0	0.00	21.20	0.7	7,839	0.01%
2019/12/27	0	0.00	3	21.30	21.35	-3	7,843	-0.04%
2019/12/25	0	0.00	3	21.62	21.65	-3	8,196	-0.04%
2019/12/24	6	21.33	0	0.00	21.45	6	8,159	0.07%
2019/12/23	2	21.05	1	21.05	20.85	1	8,026	0.01%
2019/12/20	3	21.30	0.2	20.85	20.80	2.8	7,671	0.04%
2019/12/18	1	21.00	0	0.00	21.00	1	7,373	0.01%
2019/12/17	2	21.10	2	21.15	21.10	0	7,370	0.00%
2019/12/16	1	21.35	0	21.10	21.15	1	7,328	0.01%
2019/12/13	2	21.13	0	0.00	21.10	2	7,297	0.03%
2019/12/12	1	21.25	1	21.10	21.10	0	7,341	0.00%
2019/12/09	7	21.52	2	21.65	21.35	5	7,202	0.07%
2019/12/05	1	21.90	0	0.00	21.75	1	7,309	0.01%
2019/12/04	0	0.00	1	21.85	21.85	-1	7,393	-0.01%
2019/12/02	2	21.85	0	0.00	21.65	2	8,280	0.02%
2019/11/27	2	22.38	0	0.00	22.30	2	8,679	0.02%
2019/11/26	2	22.00	0	0.00	22.00	2	8,680	0.02%
2019/11/22	0	0.00	10	22.20	22.25	-10	8,612	-0.12%
2019/11/19	0	0.00	2	22.40	22.35	-2	8,592	-0.02%
2019/11/18	0	0.00	0.3	22.35	22.50	-0.3	8,578	0.00%
2019/11/15	0	0.00	3	22.35	22.25	-3	8,560	-0.04%
2019/11/13	0	0.00	1	22.60	22.80	-1	8,528	-0.01%
2019/11/12	2	22.80	2	22.80	22.80	0	8,517	0.00%
2019/11/08	0	0.00	4	22.75	22.65	-4	8,352	-0.05%
2019/11/06	0	0.00	1	23.10	23.00	-1	8,306	-0.01%
2019/11/05	5	22.95	1	22.90	22.85	4	8,183	0.05%
2019/11/04	1	23.05	5	23.00	23.05	-4	8,160	-0.05%
2019/11/01	16	22.97	5	23.05	22.90	11	8,104	0.14%
2019/10/31	2	22.85	3	22.78	22.85	-1	8,034	-0.01%
2019/10/30	4	22.86	250.8	22.95	22.80	-246.8	7,919	-3.12%	大賣/鉅額交易
2019/10/29	5	22.52	0	0.00	22.40	5	7,622	0.07%
2019/10/28	0	0.00	2	22.50	22.50	-2	7,559	-0.03%
2019/10/25	1	22.35	1	22.50	22.40	0	7,571	0.00%
2019/10/24	0	0.00	3	22.80	22.65	-3	7,488	-0.04%
2019/10/23	3	22.75	53	22.81	22.75	-50	7,436	-0.67%
2019/10/22	5	22.64	0	0.00	22.60	5	7,373	0.07%
2019/10/21	4	22.30	2	22.33	22.35	2	7,249	0.03%
2019/10/17	0	0.00	0	21.70	21.75	0	7,060	0.00%
2019/10/16	2	21.65	8	21.56	21.75	-6	7,084	-0.08%
2019/10/15	4	21.75	0	0.00	21.75	4	7,075	0.06%
2019/10/14	0	0.00	2	22.25	22.15	-2	7,100	-0.03%
2019/10/09	0	0.00	5.1	21.95	22.05	-5.1	7,029	-0.07%
2019/10/08	20	21.91	7	22.20	21.90	13	7,016	0.19%
2019/10/07	1	22.30	1	22.45	22.15	0	6,970	0.00%
2019/10/04	3	22.10	10	22.21	22.10	-7	6,860	-0.10%
2019/10/03	5	21.75	1	21.80	21.75	4	6,664	0.06%
2019/10/02	2	22.03	11	21.99	21.90	-9	6,633	-0.14%
2019/10/01	8	22.03	124	21.93	21.85	-116	6,492	-1.79%	大賣/鉅額交易
2019/09/27	2	21.28	0	0.00	21.15	2	6,226	0.03%
2019/09/26	11	21.76	250	21.60	21.50	-239	6,116	-3.91%	大賣/鉅額交易
2019/09/25	0	0.00	10	21.20	21.30	-10	5,841	-0.17%
2019/09/24	1	21.40	0	0.00	21.25	1	5,835	0.02%
2019/09/23	2	21.33	6	21.30	21.40	-4	5,758	-0.07%
2019/09/20	0	0.00	5	21.10	21.10	-5	5,663	-0.09%
2019/09/17	101	20.85	0	0.00	21.15	101	5,555	1.82%	大買/鉅額交易
2019/09/12	0	0.00	40	21.30	21.15	-40	5,411	-0.74%
2019/09/11	0	0.00	1	21.15	21.30	-1	5,403	-0.02%
2019/09/10	111	21.10	0	0.00	21.15	111	5,377	2.06%	大買/鉅額交易
2019/09/09	2	21.53	2	21.65	21.40	0	5,311	0.00%
2019/09/06	0	0.00	2	21.35	21.35	-2	5,345	-0.04%
2019/09/05	203	21.39	12	21.46	21.20	191	5,352	3.57%	大買/鉅額交易
2019/09/04	1	20.75	14	21.26	21.50	-13	4,988	-0.26%
2019/09/03	0	0.00	2	20.50	20.35	-2	4,596	-0.04%
2019/09/02	0	0.00	10	20.55	20.55	-10	4,536	-0.22%
2019/08/30	0	0.00	31	20.00	20.05	-31	4,428	-0.70%
2019/08/22	0	0.00	1	19.65	19.40	-1	4,230	-0.02%
2019/08/12	2	19.10	0	0.00	19.10	2	4,137	0.05%
2019/08/08	5	18.40	0	0.00	18.85	5	4,097	0.12%
2019/08/06	4	18.75	0	0.00	18.85	4	4,152	0.10%
2019/08/05	1	18.90	0	0.00	18.95	1	4,162	0.02%
2019/08/02	50	18.95	1	19.00	18.95	49	4,192	1.17%
2019/07/26	0	0.00	0.1	19.50	19.50	-0.1	4,216	0.00%
2019/07/25	0	0.00	10	19.55	19.60	-10	4,206	-0.24%
2019/07/24	12	19.50	10	19.55	19.50	2	4,188	0.05%
2019/07/18	100	20.43	0	0.00	20.35	100	3,976	2.52%
2019/07/16	1	20.40	4	20.58	20.65	-3	3,862	-0.08%
2019/07/04	2	20.35	0	0.00	20.30	2	3,753	0.05%
2019/07/03	2	19.90	0	0.00	19.90	2	3,740	0.05%
2019/07/02	2	19.95	2	20.00	20.00	0	3,783	0.00%
2019/07/01	0	0.00	25	20.10	20.05	-25	3,794	-0.66%
2019/06/26	25	20.00	0	0.00	20.15	25	3,870	0.65%
2019/06/21	0	0.00	1	20.35	20.20	-1	3,905	-0.03%
2019/06/14	1	20.60	11	20.37	20.35	-10	4,075	-0.25%
2019/06/13	0	0.00	27	20.18	20.20	-27	4,016	-0.67%
2019/06/11	0	0.00	3	19.85	19.85	-3	3,966	-0.08%
2019/06/10	0	0.00	7	19.60	19.65	-7	3,847	-0.18%
2019/06/06	7	19.60	10	19.60	19.50	-3	3,832	-0.08%
2019/05/31	1	19.25	0	0.00	19.35	1	3,793	0.03%
2019/05/29	0	0.00	1	19.25	19.25	-1	3,795	-0.03%
2019/05/28	0	0.00	5	19.00	18.80	-5	3,781	-0.13%
2019/05/23	0	0.00	1	18.90	18.85	-1	3,776	-0.03%
2019/05/20	10	19.00	0	0.00	18.90	10	3,846	0.26%
2019/05/17	2	18.85	10	18.90	18.70	-8	3,836	-0.21%
2019/05/16	3	18.60	0	0.00	18.60	3	3,889	0.08%
2019/05/15	10	18.60	0	0.00	18.60	10	3,886	0.26%
2019/05/14	2	18.70	0	0.00	18.65	2	3,869	0.05%
2019/05/10	7	19.07	0	0.00	19.25	7	3,860	0.18%
2019/05/09	2	19.25	0	0.00	19.25	2	3,880	0.05%
2019/05/08	0	0.00	5	19.05	19.00	-5	3,790	-0.13%
2019/05/07	6	19.16	0	0.00	19.20	6	3,755	0.16%
2019/05/06	0	0.00	1	19.30	19.05	-1	3,768	-0.03%
2019/05/03	2	19.60	1	19.55	19.55	1	3,734	0.03%
2019/05/02	11	19.70	0	0.00	19.65	11	3,742	0.29%
2019/04/30	1	19.45	0	0.00	19.65	1	3,739	0.03%
2019/04/25	5	19.70	11	19.70	19.65	-6	3,719	-0.16%
2019/04/23	0	0.00	2	19.75	19.75	-2	3,787	-0.05%
2019/04/19	7	19.69	3	19.65	19.65	4	3,765	0.11%
2019/04/18	10	19.75	0	0.00	19.60	10	3,792	0.26%
2019/04/11	0	0.00	1	19.85	19.70	-1	3,934	-0.03%
2019/04/10	2	19.85	0	0.00	19.85	2	3,903	0.05%
2019/04/08	0	0.00	6	20.00	19.90	-6	3,890	-0.15%
2019/03/28	2	19.60	0	0.00	19.55	2	3,862	0.05%
2019/03/27	0	0.00	2	19.90	19.85	-2	3,834	-0.05%
2019/03/25	6	19.84	2	19.90	19.80	4	3,809	0.11%
2019/03/22	10.7	19.96	20	20.10	20.00	-9.3	3,785	-0.24%
2019/03/20	0	0.00	3	20.60	20.65	-3	3,614	-0.08%
2019/03/18	12	20.71	0	0.00	20.70	12	3,707	0.32%
2019/03/15	0	0.00	1	20.40	20.40	-1	3,691	-0.03%
2019/03/13	1	19.95	0	0.00	19.95	1	3,588	0.03%
2019/03/11	1	20.05	0	0.00	19.90	1	3,625	0.03%
2019/03/07	10	20.00	0	0.00	19.85	10	3,679	0.27%
2019/03/06	0	0.00	10	20.00	20.15	-10	3,658	-0.27%
2019/02/26	50	20.00	0	0.00	20.00	50	3,544	1.41%
2019/02/25	10	19.95	0	0.00	19.90	10	3,499	0.29%
2019/02/22	10	19.80	0	0.00	19.75	10	3,472	0.29%
2019/02/21	0	0.00	5	19.85	19.85	-5	3,450	-0.14%
2019/02/20	5	19.80	1	19.90	19.90	4	3,426	0.12%
2019/02/18	8	19.76	0	0.00	19.80	8	3,380	0.24%
2019/02/14	0	0.00	2	19.45	19.45	-2	3,306	-0.06%
2019/02/13	3	19.55	0	0.00	19.60	3	3,295	0.09%
2019/02/12	5	19.40	0	0.00	19.40	5	3,293	0.15%
2019/01/30	8	19.85	0	0.00	19.55	8	3,329	0.24%
2019/01/29	1	19.90	0	0.00	19.85	1	3,257	0.03%
2019/01/25	2	19.85	0	0.00	19.85	2	3,266	0.06%
2019/01/21	0	0.00	5	19.95	20.10	-5	3,259	-0.15%
2019/01/17	0	0.00	0.1	19.80	19.90	-0.1	3,282	0.00%
2019/01/16	5	20.10	15	20.10	20.00	-10	3,322	-0.30%
2019/01/11	2	19.95	0	0.00	19.95	2	3,365	0.06%
2019/01/09	15	20.05	1	20.10	20.00	14	3,411	0.41%
2019/01/08	4	20.05	0	0.00	20.05	4	3,392	0.12%
2019/01/04	0	0.00	6	20.23	20.25	-6	3,409	-0.18%
2018/12/26	0	0.00	1	20.10	19.85	-1	3,513	-0.03%
2018/12/24	0	0.00	2	19.75	19.85	-2	3,429	-0.06%
2018/12/21	0	0.00	15	19.20	19.25	-15	3,441	-0.44%
2018/12/20	15	19.20	0	0.00	19.20	15	3,386	0.44%
2018/12/18	0	0.00	10	19.50	19.55	-10	3,371	-0.30%
2018/12/14	10	19.50	0	0.00	19.50	10	3,368	0.30%
2018/12/13	3	19.50	0	0.00	19.60	3	3,363	0.09%
2018/12/12	0	0.00	3	19.80	19.55	-3	3,338	-0.09%
2018/12/11	9	19.83	8	19.85	19.55	1	3,311	0.03%
2018/12/10	0	0.00	5	19.00	19.40	-5	3,215	-0.16%
2018/12/07	0	0.00	15	18.80	18.70	-15	3,158	-0.47%
2018/12/06	20	18.55	0	0.00	18.55	20	3,198	0.63%
2018/12/05	1	19.20	5	19.15	19.05	-4	3,205	-0.12%
2018/12/03	0	0.00	5	19.35	19.30	-5	3,348	-0.15%
2018/11/30	5	18.95	5	19.25	19.00	0	3,335	0.00%
2018/11/26	0	0.00	15	18.40	18.40	-15	3,287	-0.46%
2018/11/23	15	18.20	0	0.00	18.20	15	3,352	0.45%
2018/11/22	0	0.00	20	18.55	18.45	-20	3,389	-0.59%
2018/11/21	20	18.45	0	0.00	18.40	20	3,426	0.58%
2018/11/20	5	18.55	0	0.00	18.45	5	3,428	0.15%
2018/11/16	0	0.00	1	18.50	18.50	-1	3,452	-0.03%
2018/11/15	0	0.00	15	18.35	18.40	-15	3,472	-0.43%
2018/11/14	0	0.00	0.1	18.35	18.35	-0.1	3,510	0.00%
2018/11/09	15	18.45	2	18.50	18.50	13	3,606	0.36%
2018/11/08	0	0.00	5	19.00	18.75	-5	3,670	-0.14%
2018/11/07	0	0.00	2	18.15	18.25	-2	3,603	-0.06%
2018/11/02	0	0.00	27	18.15	18.10	-27	3,995	-0.68%
2018/11/01	25	17.87	0	0.00	17.90	25	4,067	0.61%
2018/10/25	28	17.35	0	0.00	17.35	28	5,222	0.54%
2018/10/23	2	18.13	0	0.00	18.10	2	5,466	0.04%
2018/10/22	0	0.00	5	18.10	18.00	-5	5,463	-0.09%
2018/10/17	5	18.10	25	18.08	18.10	-20	5,805	-0.34%
2018/10/16	2	17.65	0	0.00	17.70	2	5,789	0.03%
2018/10/15	2	17.50	0	0.00	17.40	2	5,856	0.03%
2018/10/12	6	17.73	41	17.60	17.85	-35	5,879	-0.60%
2018/10/05	5	19.50	0	0.00	19.15	5	5,919	0.08%
2018/10/04	0	0.00	0.1	19.70	19.70	-0.1	6,008	0.00%
2018/09/27	2	19.90	0	0.00	19.95	2	6,225	0.03%
2018/09/13	0	0.00	1	20.05	19.90	-1	6,749	-0.01%
2018/09/11	5	19.60	0	0.00	19.80	5	6,782	0.07%
2018/09/10	2	20.00	0	0.00	19.45	2	6,810	0.03%
2018/09/03	5	20.70	0	0.00	20.80	5	7,021	0.07%
2018/08/31	0	0.00	0.3	20.85	20.90	-0.3	7,403	0.00%
2018/08/30	1	21.05	6	20.86	20.85	-5	7,708	-0.06%
2018/08/29	0	0.00	1	20.85	20.85	-1	7,731	-0.01%
2018/08/28	0	0.00	11	20.85	20.90	-11	7,749	-0.14%
2018/08/24	1	20.40	1	20.40	20.50	0	7,897	0.00%
2018/08/23	1	20.60	0	0.00	20.60	1	7,972	0.01%
2018/08/20	11	20.40	0	0.00	20.30	11	8,034	0.14%
2018/08/17	0	0.00	10	20.63	20.50	-10	8,048	-0.12%
2018/08/16	5	20.25	7	20.40	20.40	-2	8,037	-0.02%
2018/08/15	0	0.00	5	20.55	20.55	-5	7,995	-0.06%
2018/08/14	1	20.75	10	20.90	20.95	-9	7,954	-0.11%
2018/08/13	0	0.00	28	20.67	20.60	-28	7,997	-0.35%
2018/08/10	2	21.23	25	21.30	21.15	-23	7,936	-0.29%
2018/08/08	3	21.68	3	21.70	21.70	0	7,842	0.00%
2018/08/07	46	21.86	3.3	21.90	21.95	42.7	7,816	0.55%
2018/08/03	1	21.80	2	21.65	21.70	-1	7,859	-0.01%
2018/08/02	21	21.91	0	0.00	21.70	21	7,861	0.27%
2018/08/01	23	23.07	78	23.03	23.30	-55	7,523	-0.73%
2018/07/31	2	22.85	0	0.00	22.80	2	7,009	0.03%
2018/07/30	0	0.00	1	22.65	22.75	-1	6,862	-0.01%
2018/07/27	9	22.53	0	0.00	22.60	9	6,766	0.13%
2018/07/26	0	0.00	1	22.50	22.45	-1	6,736	-0.01%
2018/07/25	6	22.69	12	22.75	22.65	-6	6,736	-0.09%
2018/07/24	0	0.00	5	22.55	22.65	-5	6,805	-0.07%
2018/07/19	0	0.00	1	22.40	22.15	-1	10,034	-0.01%
2018/07/18	1	22.25	6	22.29	22.30	-5	10,302	-0.05%
2018/07/17	0	0.00	8	22.25	22.10	-8	10,867	-0.07%
2018/07/16	0	0.00	2	22.20	22.10	-2	10,931	-0.02%
2018/07/13	6	22.08	10	22.08	22.15	-4	11,022	-0.04%
2018/07/12	22	22.05	27	22.10	22.15	-5	11,147	-0.04%
2018/07/11	0	0.00	2	21.75	21.75	-2	11,052	-0.02%
2018/07/10	10	21.65	11	21.73	21.75	-1	11,074	-0.01%
2018/07/09	6	21.68	7	21.67	21.55	-1	11,088	-0.01%
2018/07/06	0	0.00	11	21.30	21.30	-11	11,030	-0.10%
2018/07/05	7	21.30	0	0.00	21.25	7	11,103	0.06%
2018/07/03	0	0.00	35	21.35	21.15	-35	11,240	-0.31%
2018/07/02	1	21.55	5	21.45	21.35	-4	11,259	-0.04%
2018/06/29	0	0.00	10	21.50	21.50	-10	11,297	-0.09%
2018/06/28	0	0.00	10	21.40	21.20	-10	11,407	-0.09%
2018/06/27	0	0.00	1	21.50	21.40	-1	11,448	-0.01%
2018/06/25	11	21.29	0	0.00	21.05	11	11,419	0.10%
2018/06/22	1	21.45	0	0.00	21.40	1	11,490	0.01%
2018/06/21	1	21.35	1	21.30	21.40	0	11,465	0.00%
2018/06/19	2	21.40	0	0.00	21.50	2	11,543	0.02%
2018/06/15	15	21.42	0	0.00	21.30	15	11,565	0.13%
2018/06/14	13	21.45	3.2	21.46	21.30	9.8	11,523	0.09%
2018/06/13	2	21.65	0	0.00	21.60	2	11,557	0.02%
2018/06/11	12	22.00	0	0.00	21.80	12	11,551	0.10%
2018/06/08	2	22.50	10	22.50	21.95	-8	11,597	-0.07%
2018/06/07	23	21.89	40	21.90	22.15	-17	11,345	-0.15%
2018/06/06	1	21.40	33	21.49	21.45	-32	11,122	-0.29%
2018/06/05	10	21.32	2	21.40	21.30	8	11,208	0.07%
2018/06/04	57	21.49	1	21.45	21.40	56	11,551	0.48%
2018/06/01	35	21.21	0	0.00	21.35	35	11,469	0.31%
2018/05/31	0	0.00	2	21.00	21.20	-2	11,404	-0.02%
2018/05/30	2	20.80	0	0.00	20.75	2	11,340	0.02%
2018/05/29	0	0.00	1	21.00	21.00	-1	11,315	-0.01%
2018/05/28	6	20.92	0	0.00	20.95	6	11,309	0.05%
2018/05/25	2	20.80	0	0.00	20.80	2	11,282	0.02%
2018/05/24	3	20.93	0	0.00	20.90	3	11,254	0.03%
2018/05/23	0	0.00	3	20.95	20.85	-3	11,275	-0.03%
2018/05/22	10	20.90	0	0.00	20.85	10	11,283	0.09%
2018/05/21	1	21.10	0.5	21.00	21.05	0.5	11,303	0.00%
2018/05/18	49	20.87	3	21.00	20.85	46	11,247	0.41%
2018/05/17	27	20.81	1	20.75	20.75	26	11,196	0.23%
2018/05/16	10	20.70	0	0.00	20.65	10	11,206	0.09%
2018/05/15	4	20.75	0.8	20.65	20.70	3.2	11,224	0.03%
2018/05/11	0	0.00	4	20.70	20.55	-4	11,458	-0.03%
2018/05/10	0	0.00	17	20.74	20.65	-17	11,392	-0.15%
2018/05/09	6	20.66	0	0.00	20.60	6	11,322	0.05%
2018/05/08	13	20.55	0	0.00	20.55	13	11,310	0.11%
2018/05/07	11	20.24	8	20.25	20.20	3	11,311	0.03%
2018/05/04	13	20.18	0	0.00	20.15	13	11,331	0.11%
2018/05/03	4	20.25	0	0.00	20.10	4	11,354	0.04%
2018/04/30	0	0.00	11	20.16	20.45	-11	11,335	-0.10%
2018/04/27	17	19.63	0	0.00	19.75	17	11,229	0.15%
2018/04/26	14	21.09	0	0.00	20.90	14	8,312	0.17%
2018/04/25	1	21.15	0	0.00	21.20	1	8,205	0.01%
2018/04/24	5	21.62	1	21.60	21.45	4	8,036	0.05%
2018/04/23	21	21.96	1	22.50	22.25	20	7,778	0.26%
2018/04/18	0	21.50	8	21.58	21.60	-8	7,065	-0.11%
2018/04/16	6	21.00	1	21.00	20.95	5	6,880	0.07%
2018/04/13	0	0.00	40	21.10	21.05	-40	6,886	-0.58%
2018/04/11	39	21.30	0	0.00	21.25	39	6,949	0.56%
2018/04/03	1	21.55	2	21.50	21.55	-1	6,787	-0.01%
2018/04/02	0	0.00	1	21.80	21.80	-1	6,768	-0.01%
2018/03/31	11	21.99	1	22.10	22.00	10	6,726	0.15%
2018/03/28	25	21.60	0	0.00	21.55	25	6,540	0.38%
2018/03/27	0	0.00	0.6	21.70	21.80	-0.6	6,506	-0.01%
2018/03/26	50	21.27	1	21.05	21.25	49	6,364	0.77%
2018/03/23	4	20.81	1	20.90	20.80	3	6,321	0.05%
2018/03/22	0	0.00	3	21.30	21.25	-3	6,322	-0.05%
2018/03/21	13	21.65	0	0.00	21.50	13	6,384	0.20%
2018/03/20	20	21.85	5	21.90	21.80	15	6,810	0.22%
2018/03/16	10	21.55	0	0.00	21.35	10	6,985	0.14%
2018/03/15	0	0.00	1	21.75	21.75	-1	7,024	-0.01%
2018/03/14	5	21.90	0	0.00	21.90	5	7,036	0.07%
2018/03/13	1	21.80	10	21.93	21.95	-9	7,017	-0.13%
2018/03/12	10	21.65	0	0.00	21.70	10	6,940	0.14%
2018/03/09	0	0.00	3	21.55	21.60	-3	6,940	-0.04%
2018/03/08	1	21.55	8	21.09	21.65	-7	6,837	-0.10%
2018/02/27	0	0.00	1	20.45	20.35	-1	7,523	-0.01%
2018/02/09	5	19.60	0	0.00	19.85	5	7,846	0.06%
2018/02/07	2	19.95	10	20.05	19.95	-8	7,867	-0.10%
2018/02/06	10	19.55	6	19.75	19.55	4	7,895	0.05%
2018/01/30	0	0.00	30	21.75	21.45	-30	8,287	-0.36%
2018/01/26	30	21.33	0	0.00	21.35	30	8,231	0.36%
2018/01/22	5	21.91	1.3	21.39	21.75	3.7	8,225	0.04%
2018/01/10	1	20.90	1	21.00	20.90	0	8,682	0.00%
2018/01/04	1	21.60	0	0.00	21.60	1	8,751	0.01%
2018/01/02	0	0.00	2	21.45	21.45	-2	8,803	-0.02%