佳世達 (2352)-永豐金-台中券商分點個股進出

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
37.75
漲跌
▲0.75
漲幅
+2.03%
成交量
3,164張
產業
上市電腦週邊類股
1131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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/12/03	1.1	37.64	0	0.00	37.75	1.1	4,146	0.03%
2024/12/02	1	37.00	0	0.00	37.00	1	4,229	0.02%
2024/11/29	0.1	36.70	0	0.00	36.95	0.1	4,583	0.00%
2024/11/28	1.1	36.75	0	0.00	36.85	1.1	4,639	0.02%
2024/11/27	0.1	37.75	0.2	37.25	37.25	-0.1	4,638	0.00%
2024/11/26	0.1	37.80	11.1	38.27	37.80	-11	4,636	-0.24%
2024/11/25	0.2	37.80	0	0.00	37.80	0.2	4,592	0.00%
2024/11/22	0.1	37.40	3	37.62	37.25	-2.9	4,602	-0.06%
2024/11/21	0.1	37.15	0	0.00	37.10	0.1	4,612	0.00%
2024/11/20	4.1	37.20	0	0.00	36.90	4.1	4,615	0.09%
2024/11/18	0	36.30	0.5	36.25	36.40	-0.5	4,732	-0.01%
2024/11/12	5.2	36.55	0	0.00	36.60	5.2	5,308	0.10%
2024/11/11	0.2	37.10	0	0.00	36.80	0.2	5,297	0.00%
2024/11/08	0.1	37.58	0	0.00	37.15	0.1	5,321	0.00%
2024/11/07	0.1	37.96	6	38.05	37.85	-5.9	5,365	-0.11%
2024/11/06	1.1	37.23	2	37.13	37.00	-0.9	5,352	-0.02%
2024/11/05	0.2	36.40	0	0.00	36.35	0.2	5,408	0.00%
2024/11/01	0	35.95	0	0.00	36.45	0	5,885	0.00%
2024/10/30	2.1	35.96	3	36.12	36.00	-1	5,968	-0.02%
2024/10/29	4.1	36.11	9	35.85	36.05	-4.9	6,024	-0.08%
2024/10/28	1.3	36.69	0	0.00	36.80	1.3	6,041	0.02%
2024/10/25	6.5	37.11	0	0.00	36.90	6.5	6,111	0.11%
2024/10/24	2.1	37.11	2	37.50	37.20	0.1	6,150	0.00%
2024/10/23	1.2	37.81	0	0.00	37.50	1.2	6,352	0.02%
2024/10/22	0.4	38.55	0	0.00	38.70	0.4	6,359	0.01%
2024/10/21	1	38.35	3	38.63	38.65	-2	6,589	-0.03%
2024/10/18	5.1	38.70	10	38.40	38.40	-5	6,744	-0.07%
2024/10/17	0	0.00	5	38.02	38.25	-5	6,920	-0.07%
2024/10/16	0.2	37.33	1	37.50	37.45	-0.8	6,946	-0.01%
2024/10/14	4	37.28	15	37.50	37.60	-11	7,118	-0.15%
2024/10/11	0	0.00	4	37.29	37.45	-4	7,136	-0.06%
2024/10/09	4.1	37.30	0	0.00	37.15	4.1	7,196	0.06%
2024/10/08	1	37.70	1	37.65	37.65	0	7,263	0.00%
2024/10/07	0	0.00	13	37.59	37.75	-13	7,468	-0.17%
2024/10/04	3	37.37	2	37.38	37.40	1	7,797	0.01%
2024/10/01	4	37.20	5.1	37.25	37.50	-1.1	8,075	-0.01%
2024/09/30	4.2	37.78	0	37.80	37.50	4.1	8,374	0.05%
2024/09/27	0	0.00	13	37.76	37.95	-13	8,653	-0.15%
2024/09/26	24.4	37.82	2	37.88	37.45	22.4	8,969	0.25%
2024/09/25	4.3	37.61	2	37.70	37.55	2.3	9,567	0.02%
2024/09/24	0	37.35	0.3	37.35	37.40	-0.3	10,023	0.00%
2024/09/23	0.4	37.25	1	37.25	37.30	-0.6	10,158	-0.01%
2024/09/20	2.1	37.33	4	37.50	37.15	-1.9	10,402	-0.02%
2024/09/19	0	0.00	5	37.15	37.40	-5	10,877	-0.05%
2024/09/18	6.2	36.88	0	0.00	36.85	6.2	10,962	0.06%
2024/09/16	0	0.00	4	37.13	37.10	-4	11,042	-0.04%
2024/09/13	55	36.97	3	36.75	36.90	52	11,221	0.46%
2024/09/12	0	36.10	0	0.00	36.20	0	11,234	0.00%
2024/09/11	0.5	36.16	1	36.15	36.10	-0.6	11,317	0.00%
2024/09/10	1	36.05	0	0.00	35.95	1	11,387	0.01%
2024/09/09	0	0.00	1	36.45	36.45	-1	11,402	-0.01%
2024/09/06	0.1	35.75	0	0.00	36.15	0.1	11,521	0.00%
2024/09/05	4.5	36.29	2	36.20	35.70	2.5	11,583	0.02%
2024/09/04	1	36.30	1	36.20	36.05	0	11,591	0.00%
2024/09/03	5.4	37.03	3	37.03	36.85	2.4	11,595	0.02%
2024/09/02	16.2	37.75	12.1	38.16	37.35	4.2	11,573	0.04%
2024/08/30	1.2	35.53	20	35.63	35.85	-18.9	11,360	-0.17%
2024/08/29	0	35.55	15	35.57	35.65	-15	11,403	-0.13%
2024/08/26	1	35.55	18	35.55	35.55	-17	11,912	-0.14%
2024/08/23	0	35.10	0	0.00	35.30	0	12,150	0.00%
2024/08/22	5	35.10	0	0.00	35.10	5	12,233	0.04%
2024/08/20	40	35.47	5	35.65	35.10	35	12,793	0.27%
2024/08/19	1	35.05	1	35.70	35.80	0	12,982	0.00%
2024/08/16	10	34.80	2.3	34.71	34.80	7.7	13,221	0.06%
2024/08/15	5	35.02	22	35.12	34.75	-17	13,310	-0.13%
2024/08/14	15	33.99	4	33.99	34.30	11	13,521	0.08%
2024/08/13	2	32.93	0	0.00	33.15	2	13,685	0.01%
2024/08/12	1	32.80	2	33.13	33.30	-1	13,928	-0.01%
2024/08/09	2	32.65	3.2	32.82	32.60	-1.2	14,002	-0.01%
2024/08/08	2	32.35	12	32.50	32.70	-10	13,979	-0.07%
2024/08/07	10.2	32.14	1.1	32.49	32.50	9	13,982	0.06%
2024/08/06	12	31.10	10	31.05	31.05	2	14,054	0.01%
2024/08/05	9.1	30.96	4	31.25	30.95	5.1	13,952	0.04%
2024/08/02	3.7	34.78	1	34.45	34.35	2.7	13,846	0.02%
2024/08/01	0.3	35.64	6	35.90	35.95	-5.7	13,916	-0.04%
2024/07/31	1	35.00	0	0.00	34.90	1	14,049	0.01%
2024/07/30	10.1	34.40	9	34.58	34.75	1.1	14,138	0.01%
2024/07/29	11.1	35.21	10	35.00	35.00	1.1	14,135	0.01%
2024/07/26	9.3	34.84	1	34.80	34.80	8.3	14,096	0.06%
2024/07/23	1.5	37.86	5	38.05	37.80	-3.6	13,918	-0.03%
2024/07/22	9.1	37.51	10	38.10	37.65	-0.9	13,886	-0.01%
2024/07/19	12.2	38.78	6.3	39.14	38.65	5.9	13,679	0.04%
2024/07/18	9.4	39.00	3.1	39.11	39.20	6.3	13,560	0.05%
2024/07/17	5.7	38.96	1.9	39.00	38.95	3.7	13,321	0.03%
2024/07/16	12	38.98	18	39.12	39.05	-6	13,326	-0.05%
2024/07/15	8.3	38.81	8	38.98	38.50	0.3	13,367	0.00%
2024/07/12	6.3	38.65	0	0.00	38.70	6.3	13,370	0.05%
2024/07/11	7	38.31	2	38.38	38.55	5	13,451	0.04%
2024/07/10	6.2	38.18	4	38.20	38.05	2.2	13,579	0.02%
2024/07/09	13.2	38.49	2.1	38.38	38.25	11.1	13,634	0.08%
2024/07/08	20.2	38.96	14	39.39	38.75	6.2	13,564	0.05%
2024/07/05	1	38.85	1	39.20	39.15	0	13,247	0.00%
2024/07/04	4.2	38.87	3	39.10	39.20	1.2	12,994	0.01%
2024/07/03	9.6	38.98	1	39.40	38.90	8.6	12,746	0.07%
2024/07/02	5.2	38.63	11	38.68	39.15	-5.8	12,536	-0.05%
2024/07/01	29.4	38.70	14	38.70	38.90	15.4	12,231	0.13%
2024/06/28	21.2	38.19	3	38.52	38.40	18.2	11,736	0.15%
2024/06/27	26.1	38.38	60	38.40	38.25	-34	11,437	-0.30%
2024/06/26	3.1	39.03	2	39.08	39.00	1.1	11,797	0.01%
2024/06/25	71	39.56	38	39.30	39.75	33	11,810	0.28%
2024/06/24	19.1	38.15	20	37.90	38.35	-1	11,467	-0.01%
2024/06/21	13.1	38.49	9	38.40	38.40	4	11,611	0.03%
2024/06/20	12	38.43	3	38.72	38.35	9	11,785	0.08%
2024/06/19	7	38.05	0	0.00	37.85	7	11,926	0.06%
2024/06/18	3.1	37.92	5	37.93	37.95	-2	12,147	-0.02%
2024/06/17	9	38.01	1	38.15	37.90	8	12,587	0.06%
2024/06/14	6.1	37.86	1	38.25	37.85	5.1	13,006	0.04%
2024/06/13	14	37.93	11	37.90	37.90	3	13,237	0.02%
2024/06/12	7.1	38.00	1	38.30	37.90	6.1	13,411	0.05%
2024/06/11	12.1	38.35	0	0.00	38.10	12.1	13,467	0.09%
2024/06/07	23.4	38.77	16	38.86	38.80	7.4	13,584	0.05%
2024/06/06	6.1	39.26	2	39.20	39.20	4.1	13,774	0.03%
2024/06/05	1.6	39.69	6	39.86	39.40	-4.4	13,835	-0.03%
2024/06/04	13.1	40.00	19	39.88	40.05	-5.9	13,897	-0.04%
2024/06/03	14	40.24	2	40.35	40.25	12	14,064	0.09%
2024/05/31	2	39.95	0	0.00	39.65	2	14,240	0.01%
2024/05/30	6.1	40.23	0	0.00	40.35	6.1	14,088	0.04%
2024/05/29	21	40.88	30	40.87	40.80	-9	13,999	-0.06%
2024/05/28	0.1	40.20	1	40.15	40.25	-0.9	13,766	-0.01%
2024/05/27	15.1	40.28	0	0.00	40.00	15.1	13,725	0.11%
2024/05/24	3	39.60	1	39.60	39.60	2	13,345	0.01%
2024/05/23	5	39.95	54	39.56	39.40	-49	13,214	-0.37%
2024/05/22	4	39.81	50	40.05	40.20	-46	12,983	-0.35%
2024/05/21	2.1	39.23	5.6	39.46	39.90	-3.5	12,769	-0.03%
2024/05/20	56.6	39.10	9	38.62	38.95	47.6	12,733	0.37%
2024/05/17	6.1	38.83	0	0.00	38.70	6.1	12,342	0.05%
2024/05/16	14	39.17	13.3	39.10	39.10	0.8	12,161	0.01%
2024/05/15	13	39.38	4	39.90	39.25	9	12,262	0.07%
2024/05/14	11	40.08	20	39.93	39.90	-9	12,357	-0.07%
2024/05/13	2.1	40.07	3	40.50	40.20	-0.9	12,378	-0.01%
2024/05/10	12	39.84	11	40.38	40.40	1	12,507	0.01%
2024/05/09	1.1	40.35	5	40.15	40.00	-4	12,404	-0.03%
2024/05/08	14	39.69	15	39.63	39.60	-1	12,444	-0.01%
2024/05/07	11	40.22	13	40.27	40.40	-2	12,360	-0.02%
2024/05/06	21.6	40.63	22	40.30	40.30	-0.4	12,394	0.00%
2024/05/03	1	42.40	0	0.00	41.25	1	12,220	0.01%
2024/04/30	1	41.65	0	0.00	41.40	1	12,062	0.01%
2024/04/26	10	41.45	11	41.58	41.60	-1	12,303	-0.01%
2024/04/25	0.2	41.30	2	41.50	41.35	-1.8	12,331	-0.01%
2024/04/24	4	41.71	11	41.69	41.80	-7	12,374	-0.06%
2024/04/23	0.2	41.55	0	0.00	41.55	0.2	12,446	0.00%
2024/04/22	5	41.14	2	41.23	41.10	3	12,461	0.02%
2024/04/19	2	40.53	0	0.00	40.50	2	12,394	0.02%
2024/04/18	21	41.06	16	41.22	41.05	5	12,211	0.04%
2024/04/17	20	41.00	10	41.15	41.20	10	12,172	0.08%
2024/04/16	4.1	40.82	11	41.48	40.70	-6.9	12,247	-0.06%
2024/04/15	8.1	42.03	14	42.19	42.10	-5.9	12,390	-0.05%
2024/04/12	26.1	42.54	0	0.00	42.40	26.1	12,451	0.21%
2024/04/11	2.3	43.01	0	0.00	43.05	2.3	12,671	0.02%
2024/04/10	2	43.23	4	43.35	43.15	-2	13,092	-0.02%
2024/04/09	2.1	43.08	3.4	43.13	43.05	-1.3	13,384	-0.01%
2024/04/08	1	43.30	4	43.31	43.40	-3	13,817	-0.02%
2024/04/03	3	42.77	4	43.25	43.25	-1	14,777	-0.01%
2024/04/02	6.3	43.25	1	43.20	43.10	5.3	14,836	0.04%
2024/04/01	9.5	43.67	2	43.93	43.55	7.5	14,853	0.05%
2024/03/29	6.1	44.34	8	44.70	44.65	-1.9	14,720	-0.01%
2024/03/28	3.2	44.71	16	44.57	44.85	-12.8	14,275	-0.09%
2024/03/27	61.1	44.60	1	44.20	44.75	60.1	14,148	0.43%
2024/03/26	14.1	43.89	7	44.09	44.05	7.1	14,105	0.05%
2024/03/25	10.2	44.35	5	44.65	44.45	5.2	14,035	0.04%
2024/03/22	8.1	44.38	1	44.45	44.45	7.1	13,992	0.05%
2024/03/21	4.4	43.51	4	44.01	44.05	0.4	13,803	0.00%
2024/03/20	21.2	44.06	4	43.99	43.25	17.2	13,642	0.13%
2024/03/19	2.8	43.79	16.4	43.34	43.70	-13.6	13,258	-0.10%
2024/03/18	49.6	42.17	14	42.43	42.55	35.6	12,854	0.28%
2024/03/15	2.5	42.95	1	44.00	42.55	1.5	12,639	0.01%
2024/03/14	1.2	43.71	6	43.60	43.70	-4.8	12,350	-0.04%
2024/03/13	1.2	44.03	3	44.43	43.80	-1.8	12,226	-0.01%
2024/03/12	18.1	44.11	12	44.33	44.40	6.1	12,024	0.05%
2024/03/11	5.5	43.43	3	43.35	43.25	2.5	11,753	0.02%
2024/03/08	6.4	44.02	7	43.99	43.70	-0.6	11,681	-0.01%
2024/03/07	4	44.26	6	44.25	44.55	-2	11,620	-0.02%
2024/03/06	13.3	45.16	17.4	45.30	45.05	-4.1	11,570	-0.04%
2024/03/05	0	0.00	1	47.10	47.25	-1	11,275	-0.01%
2024/03/04	4	47.00	0.1	47.10	46.80	3.9	11,300	0.03%
2024/03/01	1	46.55	2	47.03	46.95	-1	11,321	-0.01%
2024/02/29	3	46.25	6	46.28	46.15	-3	11,530	-0.03%
2024/02/27	0.1	46.50	1	46.65	46.10	-0.9	11,532	-0.01%
2024/02/26	6.1	46.31	9	46.55	46.60	-2.9	11,548	-0.03%
2024/02/23	3.2	46.78	5	46.46	46.40	-1.8	11,657	-0.02%
2024/02/22	0	0.00	3	47.15	47.20	-3	11,735	-0.03%
2024/02/21	5	47.16	0.2	47.30	46.90	4.9	11,766	0.04%
2024/02/20	1	47.80	5	48.08	47.80	-4	11,702	-0.03%
2024/02/19	8	48.14	1	48.35	47.95	7	11,813	0.06%
2024/02/16	6.2	48.96	16	48.49	48.15	-9.8	11,825	-0.08%
2024/02/15	7.2	47.40	11.6	47.17	47.60	-4.5	11,530	-0.04%
2024/02/05	3.2	47.53	0	0.00	47.50	3.2	11,449	0.03%
2024/02/02	14.1	47.48	19.1	47.54	47.50	-5	11,582	-0.04%
2024/02/01	5	46.60	7	47.01	47.05	-2	11,613	-0.02%
2024/01/31	2.7	46.93	1	47.35	46.50	1.7	11,687	0.01%
2024/01/30	3.1	46.80	14.2	46.92	46.80	-11.1	11,657	-0.10%
2024/01/29	14	46.93	5.1	47.34	47.00	8.9	11,656	0.08%
2024/01/26	0	45.98	0	0.00	45.60	0	11,486	0.00%
2024/01/25	1	45.85	0	0.00	45.90	1	11,523	0.01%
2024/01/24	0.1	46.75	10.5	46.60	46.15	-10.4	11,577	-0.09%
2024/01/23	1.1	46.90	5.8	46.73	46.80	-4.7	11,619	-0.04%
2024/01/22	12	47.15	25.4	47.00	47.05	-13.4	11,573	-0.12%
2024/01/19	9.5	45.02	4	45.30	45.45	5.5	11,377	0.05%
2024/01/18	2	44.25	5.2	44.26	44.40	-3.2	11,380	-0.03%
2024/01/17	11	44.89	0	0.00	44.20	11	11,388	0.10%
2024/01/16	0	45.45	0	0.00	45.25	0	11,366	0.00%
2024/01/15	0	0.00	1.2	46.11	45.90	-1.2	11,460	-0.01%
2024/01/12	1.4	45.91	1	46.20	45.50	0.4	11,785	0.00%
2024/01/11	0.5	45.55	1.2	46.01	45.95	-0.7	11,889	-0.01%
2024/01/10	13.6	45.56	5	45.68	45.55	8.6	12,077	0.07%
2024/01/09	18.7	46.90	8	46.73	46.65	10.7	12,025	0.09%
2024/01/08	5.5	47.15	7	47.22	47.20	-1.6	11,828	-0.01%
2024/01/05	19	47.05	5.8	47.49	47.30	13.3	11,647	0.11%
2024/01/04	9.6	46.47	40.8	46.39	46.95	-31.2	11,432	-0.27%
2024/01/03	34.9	45.39	5.3	45.57	45.25	29.6	11,202	0.26%
2024/01/02	41.2	46.87	18	47.41	46.80	23.2	10,870	0.21%
2023/12/29	28	47.72	18.5	46.87	48.00	9.6	10,395	0.09%
2023/12/28	5.2	44.60	0	0.00	44.45	5.2	9,444	0.06%
2023/12/27	2	45.70	2.6	45.47	45.60	-0.6	9,333	-0.01%
2023/12/25	10	44.50	2	44.85	44.85	8	9,206	0.09%
2023/12/22	0	0.00	5	44.51	44.70	-5	9,193	-0.05%
2023/12/21	0	0.00	4	43.90	44.30	-4	9,129	-0.04%
2023/12/20	28	43.41	19	43.95	43.95	9	9,035	0.10%
2023/12/19	5.2	42.82	1	43.20	42.95	4.2	8,887	0.05%
2023/12/18	5	43.89	10	44.15	43.80	-5	8,709	-0.06%
2023/12/15	4.2	43.98	7	44.11	44.20	-2.8	8,673	-0.03%
2023/12/14	4	44.41	4	44.55	44.50	0	8,620	0.00%
2023/12/13	4.2	44.07	6	44.43	44.15	-1.8	8,563	-0.02%
2023/12/12	7	44.04	4.1	44.50	44.00	2.9	8,703	0.03%
2023/12/08	2	44.05	0	0.00	43.90	2	8,994	0.02%
2023/12/07	1	44.15	2	44.18	44.00	-1	9,137	-0.01%
2023/12/05	0	0.00	1	43.75	43.85	-1	9,553	-0.01%
2023/12/04	5	44.47	2	44.90	44.35	3	9,565	0.03%
2023/12/01	2	44.23	25	44.53	44.65	-23	9,562	-0.24%
2023/11/30	50	43.55	0	0.00	43.75	50	9,452	0.53%
2023/11/29	1	43.75	1.8	43.77	43.70	-0.8	9,497	-0.01%
2023/11/28	1	43.50	0	0.00	43.40	1	9,533	0.01%
2023/11/27	5	43.68	4	43.90	43.55	1	9,531	0.01%
2023/11/24	1.2	42.86	1	43.00	42.80	0.2	9,350	0.00%
2023/11/23	2	43.05	1	43.25	43.05	1	9,372	0.01%
2023/11/22	4.5	42.95	6	42.81	42.70	-1.6	9,457	-0.02%
2023/11/21	10.1	43.52	2	43.45	43.35	8	9,398	0.09%
2023/11/20	3.4	43.47	7	43.30	43.85	-3.7	9,419	-0.04%
2023/11/17	2.1	43.81	3	43.93	43.70	-0.9	9,351	-0.01%
2023/11/16	18.2	44.34	0	0.00	43.90	18.2	9,369	0.19%
2023/11/15	0.1	45.20	11	45.42	45.25	-10.9	9,248	-0.12%
2023/11/14	0	0.00	1	44.65	44.60	-1	9,286	-0.01%
2023/11/13	5	44.80	8	44.30	44.20	-3	9,378	-0.03%
2023/11/10	43	45.31	6	45.62	45.05	37	9,439	0.39%
2023/11/09	10	46.43	10	46.31	46.55	0	9,392	0.00%
2023/11/08	15	45.78	9	45.67	45.80	6	9,369	0.06%
2023/11/07	2	44.80	12	44.95	45.30	-10	9,362	-0.11%
2023/11/06	2	43.95	2	44.40	44.65	0	9,541	0.00%
2023/11/03	1	43.85	11.3	43.96	43.85	-10.3	9,720	-0.11%
2023/11/02	3	43.57	0	0.00	43.50	3	10,171	0.03%
2023/11/01	0	0.00	9.3	43.57	43.60	-9.3	10,662	-0.09%
2023/10/31	6.1	42.78	0	0.00	42.35	6.1	11,148	0.05%
2023/10/30	3	42.98	1	43.20	43.35	2	11,608	0.02%
2023/10/27	0.2	43.45	1	43.20	43.05	-0.9	12,015	-0.01%
2023/10/26	12.4	43.28	5	43.70	43.55	7.4	12,293	0.06%
2023/10/25	5.1	43.98	10.3	44.50	43.85	-5.2	12,463	-0.04%
2023/10/24	16.2	43.77	5	43.48	43.55	11.2	12,541	0.09%
2023/10/23	4.2	44.64	3	44.88	44.25	1.2	12,740	0.01%
2023/10/20	10	43.11	14	44.71	44.95	-4	12,896	-0.03%
2023/10/19	1.7	43.03	6.3	43.18	43.40	-4.6	12,974	-0.04%
2023/10/18	10.7	42.17	6.5	41.81	41.55	4.2	13,284	0.03%
2023/10/17	9.4	44.27	1	44.70	43.90	8.4	13,775	0.06%
2023/10/16	7.1	44.50	6	44.87	45.25	1.1	14,401	0.01%
2023/10/13	0	0.00	5	45.01	44.75	-5	15,653	-0.03%
2023/10/12	2	44.48	1	44.50	44.40	1	16,153	0.01%
2023/10/11	1	45.55	16	45.41	45.60	-15	16,641	-0.09%
2023/10/06	10	44.65	11	44.42	44.50	-1	17,121	-0.01%
2023/10/05	0	0.00	1	44.25	44.20	-1	17,372	-0.01%
2023/10/04	5.3	44.01	0.5	44.21	44.15	4.7	17,417	0.03%
2023/10/03	6	44.96	1	45.05	44.85	5	17,366	0.03%
2023/10/02	2	45.25	16	45.47	45.45	-14	17,494	-0.08%
2023/09/28	11	45.06	0	0.00	44.65	11	17,538	0.06%
2023/09/27	0	0.00	1	44.40	44.85	-1	17,561	-0.01%
2023/09/26	1	44.55	0	0.00	43.85	1	17,618	0.01%
2023/09/25	1	44.90	10	44.79	44.85	-9	17,695	-0.05%
2023/09/22	2	44.00	3	44.32	44.95	-1	17,751	-0.01%
2023/09/21	4.3	44.12	0	0.00	44.25	4.3	17,808	0.02%
2023/09/20	9.2	45.01	7.2	44.55	44.40	2	17,856	0.01%
2023/09/19	5	45.54	8	45.91	45.45	-3	18,142	-0.02%
2023/09/18	17.6	45.50	9	45.46	45.30	8.6	18,189	0.05%
2023/09/15	1.2	46.09	3	46.17	46.05	-1.8	18,267	-0.01%
2023/09/14	2.5	45.94	2.3	45.96	45.80	0.3	18,289	0.00%
2023/09/13	16	45.36	17	45.68	45.75	-1	18,316	-0.01%
2023/09/12	4	43.91	11	45.18	44.95	-7	18,345	-0.04%
2023/09/11	21.2	44.74	15	44.77	43.80	6.2	18,431	0.03%
2023/09/08	1.1	44.55	5	44.75	44.95	-3.9	18,292	-0.02%
2023/09/07	3.1	45.05	7	45.19	44.90	-4	18,504	-0.02%
2023/09/06	5.2	45.49	6	45.60	45.35	-0.8	18,694	0.00%
2023/09/05	2	45.83	5.3	45.62	45.90	-3.3	18,981	-0.02%
2023/09/04	4	45.75	2	45.38	45.40	2	19,220	0.01%
2023/09/01	1	45.10	8	45.32	44.90	-7	19,258	-0.04%
2023/08/31	2	44.45	4	44.28	44.85	-2	19,216	-0.01%
2023/08/30	1	44.50	0	0.00	44.60	1	19,340	0.01%
2023/08/29	1.3	43.84	0	0.00	44.05	1.3	19,387	0.01%
2023/08/28	13.3	44.03	1	44.90	43.80	12.3	19,534	0.06%
2023/08/25	19	44.92	1	45.10	45.10	18	19,731	0.09%
2023/08/24	8	45.54	2	46.35	45.55	6	19,742	0.03%
2023/08/23	7.4	45.29	3	45.03	45.45	4.4	19,684	0.02%
2023/08/22	2.2	45.42	3	45.03	44.85	-0.8	19,740	0.00%
2023/08/21	1	45.30	14	45.19	45.15	-13	19,751	-0.07%
2023/08/18	17.3	45.36	20	45.57	44.60	-2.7	19,749	-0.01%
2023/08/17	7	45.16	1	45.25	45.35	6	19,727	0.03%
2023/08/16	6	44.69	10.1	44.65	44.65	-4.1	19,836	-0.02%
2023/08/15	5.1	44.88	5	44.96	44.75	0.1	19,913	0.00%
2023/08/14	11.2	43.46	14	43.16	43.55	-2.8	19,895	-0.01%
2023/08/11	21.1	43.95	7	43.87	43.90	14.1	19,950	0.07%
2023/08/10	11.4	44.20	3	44.00	44.15	8.4	19,992	0.04%
2023/08/09	90.3	45.02	4	45.34	45.15	86.3	19,771	0.44%
2023/08/08	34.6	46.24	15.2	46.09	45.85	19.4	19,621	0.10%
2023/08/07	18.2	47.70	53.5	46.61	48.20	-35.3	19,273	-0.18%
2023/08/04	53.6	45.08	18	44.38	45.10	35.6	18,987	0.19%
2023/08/02	15.1	47.22	17.9	47.01	46.80	-2.8	18,881	-0.01%
2023/08/01	8.5	48.24	24.3	48.84	48.50	-15.7	18,467	-0.09%
2023/07/31	21.3	50.28	14	51.71	49.75	7.3	18,312	0.04%
2023/07/28	9.1	50.65	7	51.00	51.50	2.1	18,069	0.01%
2023/07/27	9.1	51.78	6.7	52.26	51.50	2.3	17,921	0.01%
2023/07/26	8.1	52.17	0.7	52.07	52.00	7.4	18,047	0.04%
2023/07/25	8	52.96	8.1	52.91	52.70	-0.1	18,018	0.00%
2023/07/24	20.1	52.67	10	52.80	52.40	10.1	17,858	0.06%
2023/07/21	15.4	52.20	8.8	52.15	52.20	6.7	17,547	0.04%
2023/07/20	37.9	55.36	32	54.75	54.10	5.9	17,135	0.03%
2023/07/19	26.7	58.61	40.8	58.44	59.70	-14.1	16,425	-0.09%
2023/07/18	76.1	61.73	58	58.29	57.20	18.1	15,737	0.11%
2023/07/17	12.2	57.90	4	59.10	59.10	8.2	14,368	0.06%
2023/07/14	26.5	52.25	26.2	51.92	53.80	0.3	13,857	0.00%
2023/07/13	17.3	51.03	18.2	52.00	50.20	-0.9	13,228	-0.01%
2023/07/12	14.1	48.31	25.8	48.57	48.85	-11.8	12,542	-0.09%
2023/07/11	0.1	46.95	0	0.00	47.00	0.1	12,331	0.00%
2023/07/10	0	0.00	5	46.17	46.15	-5	12,319	-0.04%
2023/07/07	7.3	45.76	1.1	45.71	46.00	6.2	12,350	0.05%
2023/07/06	13	46.67	0.6	46.90	46.40	12.4	12,275	0.10%
2023/07/05	2.1	47.41	1.2	47.56	47.50	0.9	12,239	0.01%
2023/07/04	4.2	47.28	13	47.05	47.60	-8.9	12,289	-0.07%
2023/07/03	4	47.33	0	0.00	47.40	4	12,416	0.03%
2023/06/29	0	0.00	2	45.55	45.80	-2	12,342	-0.02%
2023/06/28	6.1	45.64	0	0.00	45.10	6.1	12,329	0.05%
2023/06/27	13.5	44.87	6	45.52	44.80	7.5	12,316	0.06%
2023/06/26	3.3	46.90	2	46.75	46.45	1.3	12,032	0.01%
2023/06/21	5.1	47.71	2.3	47.56	47.65	2.9	11,943	0.02%
2023/06/20	4.5	46.08	9	46.41	46.80	-4.5	11,815	-0.04%
2023/06/19	10	47.28	8	47.46	47.05	2	11,601	0.02%
2023/06/16	10	47.62	24	47.53	47.95	-14	11,483	-0.12%
2023/06/15	6	48.30	4	48.33	48.40	2	11,175	0.02%
2023/06/14	14	48.32	11	47.76	48.65	3	10,970	0.03%
2023/06/13	11.7	47.07	5	47.17	47.40	6.7	10,787	0.06%
2023/06/12	11	45.57	7	45.56	45.65	4	10,575	0.04%
2023/06/09	10.4	44.79	3.3	44.87	45.40	7.2	10,331	0.07%
2023/06/08	5.2	43.38	5	43.48	43.30	0.2	9,974	0.00%
2023/06/07	5	42.30	5	42.04	42.30	0	9,707	0.00%
2023/06/06	0	0.00	1	42.25	42.35	-1	9,733	-0.01%
2023/06/05	7	42.31	2	42.40	42.50	5	9,817	0.05%
2023/06/02	2	42.15	0	0.00	42.40	2	9,832	0.02%
2023/06/01	14	42.10	13.2	42.22	41.95	0.8	9,787	0.01%
2023/05/31	11.1	42.10	4.5	42.24	42.15	6.7	9,556	0.07%
2023/05/30	6	40.08	25	40.01	40.35	-19	9,242	-0.21%
2023/05/29	1.1	40.19	2	40.10	40.20	-0.9	9,177	-0.01%
2023/05/26	10	39.45	1	39.15	39.50	9	9,074	0.10%
2023/05/25	15	38.86	14	38.85	38.95	1	8,991	0.01%
2023/05/24	3	38.08	1	38.40	38.50	2	8,894	0.02%
2023/05/23	7	37.99	7	38.09	38.05	0	8,852	0.00%
2023/05/22	27.1	39.10	2.3	39.22	38.45	24.9	8,791	0.28%
2023/05/19	0	0.00	24.3	38.09	38.20	-24.3	8,516	-0.28%
2023/05/18	3	37.15	0.1	37.10	37.10	2.9	8,251	0.04%
2023/05/17	10	37.02	11.3	37.24	37.25	-1.3	8,158	-0.02%
2023/05/16	3	36.17	5	36.15	36.30	-2	7,898	-0.03%
2023/05/15	6	35.72	6.3	35.99	35.85	-0.3	7,760	0.00%
2023/05/12	2	35.43	1	35.85	35.90	1	7,707	0.01%
2023/05/11	2	35.30	6	35.50	35.35	-4	7,636	-0.05%
2023/05/10	2	35.95	5	36.16	36.00	-3	7,564	-0.04%
2023/05/09	27	35.57	40	35.68	35.75	-13	7,316	-0.18%
2023/05/08	2	34.13	13	34.28	34.20	-11	6,881	-0.16%
2023/05/05	11	34.48	1	34.80	34.20	10	6,797	0.15%
2023/05/04	1	35.45	2	35.50	35.45	-1	6,575	-0.02%
2023/05/03	2	35.33	11	35.41	35.45	-9	6,520	-0.14%
2023/05/02	11	35.50	0	0.00	35.55	11	6,494	0.17%
2023/04/28	11	34.49	85.3	33.99	34.60	-74.3	6,273	-1.18%
2023/04/27	5	33.64	5	33.58	33.50	0	5,980	0.00%
2023/04/26	1	33.00	0	0.00	33.20	1	5,804	0.02%
2023/04/25	5.3	32.51	1	32.35	32.50	4.3	5,637	0.08%
2023/04/24	7	32.71	0	0.00	32.70	7	5,570	0.13%
2023/04/21	20	32.60	10	32.50	32.50	10	5,520	0.18%
2023/04/19	0	0.00	3	33.03	32.80	-3	5,381	-0.06%
2023/04/18	2	32.93	2	32.88	32.95	0	5,351	0.00%
2023/04/14	12.3	32.78	0	0.00	32.70	12.3	5,285	0.23%
2023/04/13	1	33.30	0	0.00	33.10	1	5,239	0.02%
2023/04/12	0	0.00	12	33.18	33.25	-12	5,286	-0.23%
2023/04/11	0	32.80	29	32.76	32.85	-29	5,231	-0.55%
2023/04/10	0	0.00	4	32.35	32.30	-4	5,158	-0.08%
2023/04/07	29	32.65	1	32.80	32.35	28	5,111	0.55%
2023/04/06	5	32.31	2	32.20	32.30	3	5,034	0.06%
2023/03/31	1	31.55	9	31.55	31.70	-8	4,842	-0.16%
2023/03/30	1	31.65	3	31.50	31.65	-2	4,921	-0.04%
2023/03/29	0	0.00	2	31.30	31.35	-2	4,963	-0.04%
2023/03/28	4.3	31.04	0.2	31.00	30.80	4.1	5,002	0.08%
2023/03/27	5	31.19	0.1	31.35	31.40	4.9	5,080	0.10%
2023/03/24	1	30.85	0	0.00	30.90	1	5,143	0.02%
2023/03/23	4	30.75	0	0.00	30.75	4	5,097	0.08%
2023/03/22	5.5	30.45	0	0.00	30.60	5.5	5,056	0.11%
2023/03/21	4.3	30.21	0	0.00	30.20	4.3	5,018	0.08%
2023/03/20	4	30.26	0	0.00	30.25	4	4,993	0.08%
2023/03/17	0.3	30.25	5	30.30	30.35	-4.7	4,972	-0.09%
2023/03/16	7.3	29.82	1.5	29.85	29.70	5.8	4,942	0.12%
2023/03/15	2.5	30.20	3	30.25	30.05	-0.5	4,923	-0.01%
2023/03/14	2	30.30	0	0.00	30.25	2	4,956	0.04%
2023/03/13	0.3	30.25	0	0.00	30.50	0.3	5,193	0.00%
2023/03/10	0.3	30.60	0	0.00	30.60	0.3	5,170	0.00%
2023/03/09	7.5	30.96	1	30.80	30.70	6.5	5,145	0.13%
2023/03/08	0	0.00	1	30.15	30.90	-1	4,982	-0.02%
2023/03/07	10	29.79	0	0.00	30.05	10	4,828	0.21%
2023/03/03	0	0.00	1	30.40	30.40	-1	4,559	-0.02%
2023/03/02	0.3	30.35	0	30.40	30.35	0.3	4,550	0.01%
2023/02/24	1.2	30.04	0	0.00	30.00	1.2	4,494	0.03%
2023/02/23	2	30.10	0	0.00	29.95	2	4,513	0.04%
2023/02/21	0	0.00	1	29.90	29.50	-1	4,601	-0.02%
2023/02/20	0.2	29.75	3	29.68	29.90	-2.8	4,677	-0.06%
2023/02/16	0.1	28.85	0	0.00	28.85	0.1	4,677	0.00%
2023/02/15	0.3	29.00	0.2	28.91	28.80	0	4,731	0.00%
2023/02/14	2	28.80	0	0.00	28.80	2	4,704	0.04%
2023/02/13	2.3	28.73	0	0.00	28.65	2.3	4,736	0.05%
2023/02/08	0	28.95	11	29.04	29.15	-11	4,808	-0.23%
2023/02/06	0	0.00	1	28.80	28.65	-1	4,720	-0.02%
2023/02/03	10	28.80	2	28.78	28.90	8	4,704	0.17%
2023/02/02	0.3	28.65	1.1	28.70	28.60	-0.9	4,654	-0.02%
2023/02/01	1	28.60	3	28.30	28.35	-2	4,621	-0.04%
2023/01/31	1	28.30	1	28.60	28.30	0	4,605	0.00%
2023/01/03	0	27.95	0	0.00	27.80	0	5,518	0.00%
2022/12/30	0	0.00	24	28.03	28.15	-24	5,493	-0.44%
2022/12/28	0.3	27.80	0	0.00	27.60	0.3	5,330	0.00%
2022/12/27	0.1	27.95	0	0.00	27.70	0.1	5,307	0.00%
2022/12/26	0.2	27.90	1	27.90	27.85	-0.9	5,284	-0.02%
2022/12/23	1.3	27.31	0	0.00	27.50	1.3	5,304	0.02%
2022/12/22	0	0.00	1	27.15	27.05	-1	5,341	-0.02%
2022/12/21	1.3	26.52	0	0.00	26.45	1.3	5,206	0.02%
2022/12/19	4	26.68	6	26.88	27.00	-2	5,024	-0.04%
2022/12/15	16	27.66	0	0.00	27.60	16	4,656	0.34%
2022/12/14	4	27.85	0	0.00	27.70	4	4,644	0.09%
2022/12/13	2	27.75	0	0.00	27.75	2	4,653	0.04%
2022/12/12	5	27.82	0	0.00	27.85	5	4,641	0.11%
2022/12/08	1	27.25	0	0.00	27.20	1	4,701	0.02%
2022/12/07	0	0.00	1	27.35	27.35	-1	4,695	-0.02%
2022/12/06	2	27.48	2	27.43	27.40	0	4,613	0.00%
2022/12/05	4	27.95	0	0.00	27.80	4	4,534	0.09%
2022/12/02	0	0.00	1	28.90	28.95	-1	4,327	-0.02%
2022/11/30	1	28.10	0	0.00	28.10	1	4,288	0.02%
2022/11/29	1	28.00	6	28.00	28.05	-5	4,273	-0.12%
2022/11/25	0	0.00	2	28.25	28.20	-2	4,279	-0.05%
2022/11/22	8	28.85	0	0.00	28.85	8	4,291	0.19%
2022/11/21	1	28.80	1	29.05	28.90	0	4,296	0.00%
2022/11/18	1	28.65	0	0.00	28.65	1	4,252	0.02%
2022/11/17	0	0.00	2	28.80	28.95	-2	4,229	-0.05%
2022/11/16	0	0.00	1	28.70	28.60	-1	4,117	-0.02%
2022/11/10	0	0.00	1	26.90	27.00	-1	3,889	-0.03%
2022/11/08	1	26.65	0	0.00	26.50	1	3,917	0.03%
2022/11/07	0	0.00	2	26.85	27.00	-2	3,873	-0.05%
2022/11/03	2	25.30	0	0.00	25.25	2	3,892	0.05%
2022/10/24	1	25.20	0	0.00	25.00	1	4,164	0.02%
2022/10/21	0.3	25.75	0	0.00	25.65	0.3	4,257	0.01%
2022/10/20	0	0.00	3	26.50	26.50	-3	4,359	-0.07%
2022/10/19	1	26.90	0	0.00	26.70	1	4,243	0.02%
2022/10/13	4	25.75	0	0.00	25.50	4	4,653	0.09%
2022/10/11	1	27.65	1	27.10	27.20	0	4,849	0.00%
2022/10/07	0.3	27.45	0	0.00	27.30	0.3	4,792	0.01%
2022/10/04	0	0.00	2	27.25	27.40	-2	4,963	-0.04%
2022/09/30	0	0.00	1	27.50	27.10	-1	5,021	-0.02%
2022/09/28	1.6	27.21	0	0.00	27.00	1.6	4,958	0.03%
2022/09/27	0.3	27.75	0	0.00	27.60	0.3	4,949	0.01%
2022/09/26	1	27.90	0	0.00	27.95	1	4,935	0.02%
2022/09/23	0	0.00	2	28.80	28.70	-2	4,947	-0.04%
2022/09/22	2	28.75	0	0.00	28.90	2	4,998	0.04%
2022/09/20	0.3	29.20	0	0.00	29.30	0.3	5,004	0.00%
2022/09/14	1	29.15	0	0.00	29.20	1	4,964	0.02%
2022/09/08	0	0.00	3	29.00	29.00	-3	5,158	-0.06%
2022/09/07	0	0.00	1	28.15	28.30	-1	5,120	-0.02%
2022/09/06	0	0.00	2	28.50	28.75	-2	5,145	-0.04%
2022/09/02	1	29.10	0	0.00	28.90	1	5,183	0.02%
2022/08/31	1	29.35	0	0.00	29.30	1	5,188	0.02%
2022/08/26	2	29.18	0	0.00	29.35	2	5,200	0.04%
2022/08/24	2	29.25	0	0.00	29.15	2	5,192	0.04%
2022/08/17	0	0.00	2	28.50	28.60	-2	5,295	-0.04%
2022/08/16	0.4	27.95	0	0.00	28.15	0.4	5,296	0.01%
2022/08/15	0	0.00	3	27.50	27.50	-3	5,245	-0.06%
2022/08/11	0	0.00	0.2	27.10	27.05	-0.2	5,265	0.00%
2022/08/09	2	27.30	1	27.35	27.70	1	5,242	0.02%
2022/08/08	0	0.00	1	28.35	28.40	-1	5,135	-0.02%
2022/08/04	5	28.15	0	0.00	28.35	5	5,368	0.09%
2022/08/03	0	0.00	1	28.20	28.25	-1	5,456	-0.02%
2022/08/02	0	0.00	1	28.25	28.50	-1	5,622	-0.02%
2022/08/01	1	28.45	0	0.00	28.50	1	6,044	0.02%
2022/07/29	0.1	28.40	0	0.00	28.60	0.1	6,041	0.00%
2022/07/28	1.1	28.51	0	0.00	28.60	1.1	6,005	0.02%
2022/07/27	4	30.63	0	0.00	30.60	4	5,880	0.07%
2022/07/26	1	30.85	3	30.82	30.85	-2	5,742	-0.03%
2022/07/25	11	31.44	0	0.00	31.40	11	5,664	0.19%
2022/07/22	21	31.30	0	0.00	31.20	21	5,572	0.38%
2022/07/21	1	30.25	1	30.95	30.50	0	5,383	0.00%
2022/07/20	0	0.00	1	30.90	30.85	-1	5,246	-0.02%
2022/07/19	2	30.98	2	31.13	31.25	0	5,154	0.00%
2022/07/15	2	30.25	1	30.30	30.25	1	4,885	0.02%
2022/07/14	0	0.00	0.4	29.50	29.65	-0.4	4,833	-0.01%
2022/07/13	0	0.00	1	29.15	29.00	-1	4,785	-0.02%
2022/07/06	1	28.75	0	0.00	28.50	1	4,919	0.02%
2022/07/05	1	28.80	1	28.90	28.90	0	4,986	0.00%
2022/07/04	0	28.55	1	28.70	28.70	-1	5,144	-0.02%
2022/06/30	1	28.89	0	0.00	28.65	1	5,440	0.02%
2022/06/29	0	0.00	6	29.31	29.30	-6	5,447	-0.11%
2022/06/24	1.2	28.89	1	28.90	28.90	0.2	5,759	0.00%
2022/06/23	0	0.00	2	28.50	28.50	-2	5,804	-0.03%
2022/06/22	0	0.00	2	28.50	28.30	-2	5,812	-0.03%
2022/06/21	2	28.30	0	0.00	28.80	2	5,819	0.03%
2022/06/20	2	28.23	0	0.00	28.05	2	5,806	0.03%
2022/06/17	2	28.83	0	0.00	29.15	2	5,779	0.03%
2022/06/15	1	29.40	0	0.00	29.65	1	5,814	0.02%
2022/06/14	1	28.75	0	0.00	29.05	1	5,835	0.02%
2022/06/13	2	29.00	0	0.00	29.05	2	5,872	0.03%
2022/06/09	1	29.85	0	0.00	29.70	1	5,967	0.02%
2022/06/07	0.2	29.60	1	29.40	29.50	-0.8	6,187	-0.01%
2022/06/06	0	0.00	1	29.20	29.40	-1	6,236	-0.02%
2022/06/02	1	29.10	2	29.08	29.00	-1	6,420	-0.02%
2022/05/31	2	28.75	1	28.75	29.20	1	6,576	0.02%
2022/05/27	1	28.40	0	0.00	28.30	1	6,548	0.02%
2022/05/26	0	0.00	0.1	28.48	28.20	-0.1	6,569	0.00%
2022/05/24	1	27.90	0	0.00	27.65	1	6,680	0.01%
2022/05/23	1	27.50	0	0.00	27.85	1	6,664	0.02%
2022/05/20	0.1	27.45	0	0.00	27.30	0.1	6,769	0.00%
2022/05/19	1	27.00	0	0.00	27.15	1	6,944	0.01%
2022/05/18	1	27.40	0	0.00	27.40	1	7,019	0.01%
2022/05/16	1	27.15	0	0.00	27.05	1	6,967	0.01%
2022/05/13	2	26.85	0	0.00	27.05	2	6,950	0.03%
2022/05/12	11	27.12	1	27.50	26.75	10	6,896	0.15%
2022/05/11	4	27.94	0	0.00	27.85	4	6,733	0.06%
2022/05/10	1	27.80	5	28.35	28.50	-4	6,696	-0.06%
2022/05/09	6	29.70	1	28.90	28.90	5	6,552	0.08%
2022/05/05	10	32.15	0	0.00	32.15	10	6,081	0.16%
2022/05/04	1	31.60	1	31.70	31.75	0	6,123	0.00%
2022/04/28	1	31.40	0	0.00	31.40	1	6,178	0.02%
2022/04/27	2	31.20	4	31.10	31.15	-2	6,177	-0.03%
2022/04/26	5	31.90	0	0.00	31.70	5	6,147	0.08%
2022/04/21	0	0.00	3	32.70	32.60	-3	6,147	-0.05%
2022/04/20	0	0.00	1.6	32.78	32.70	-1.6	6,144	-0.03%
2022/04/19	1	32.95	30	33.00	32.90	-29	6,113	-0.47%
2022/04/18	3	33.00	3	32.75	32.70	0	6,143	0.00%
2022/04/15	1	33.45	0	0.00	33.50	1	6,137	0.02%
2022/04/14	0	0.00	3.2	33.41	33.50	-3.2	6,169	-0.05%
2022/04/12	1	32.80	1	33.00	32.90	0	6,273	0.00%
2022/04/08	3	34.20	1	33.80	34.15	2	6,231	0.03%
2022/04/07	13	33.35	1	33.80	33.05	12	6,096	0.20%
2022/04/06	14	33.96	13	33.98	34.20	1	5,967	0.02%
2022/04/01	1	33.25	1	33.25	33.25	0	5,793	0.00%
2022/03/31	1	33.05	26.4	33.25	33.25	-25.4	5,785	-0.44%
2022/03/30	17	32.95	2	32.95	32.85	15	5,616	0.27%
2022/03/29	1	32.55	1	32.45	32.40	0	5,503	0.00%
2022/03/28	1	31.95	0	0.00	32.35	1	5,471	0.02%
2022/03/25	1	32.25	0	0.00	32.25	1	5,431	0.02%
2022/03/24	0	0.00	2	32.30	32.30	-2	5,442	-0.04%
2022/03/23	4	32.28	1	32.35	32.25	3	5,486	0.05%
2022/03/22	0	0.00	1	32.15	32.35	-1	5,504	-0.02%
2022/03/21	1	32.25	1	32.35	32.30	0	5,516	0.00%
2022/03/18	7.1	32.10	0	0.00	31.95	7.1	5,513	0.13%
2022/03/17	1	31.90	1	32.15	31.90	0	5,493	0.00%
2022/03/16	0	31.90	0	0.00	31.70	0	5,468	0.00%
2022/03/15	1	31.80	0	0.00	31.70	1	5,479	0.02%
2022/03/14	1.1	32.11	0	0.00	32.20	1.1	5,519	0.02%
2022/03/11	2	31.85	3	32.00	31.90	-1	5,597	-0.02%
2022/03/10	5	31.94	0	0.00	31.95	5	5,648	0.09%
2022/03/08	17	31.12	3	31.27	30.95	14	5,570	0.25%
2022/03/07	7	31.42	0	0.00	31.50	7	5,408	0.13%
2022/03/04	1	32.05	1	32.05	32.05	0	5,447	0.00%
2022/03/03	0	0.00	9.1	31.87	31.90	-9.1	5,460	-0.17%
2022/03/02	0	0.00	1	31.50	31.65	-1	5,512	-0.02%
2022/03/01	2	31.45	0	0.00	31.50	2	5,556	0.04%
2022/02/24	0	0.00	5	31.20	30.90	-5	5,619	-0.09%
2022/02/23	7	31.62	1	31.75	31.65	6	5,610	0.11%
2022/02/22	0	0.00	11	31.77	31.50	-11	5,758	-0.19%
2022/02/21	1	32.00	7	32.17	32.10	-6	5,946	-0.10%
2022/02/18	0	0.00	16	31.32	31.50	-16	5,901	-0.27%
2022/02/17	1	31.00	0	0.00	30.90	1	5,946	0.02%
2022/02/15	1	30.75	0	0.00	30.60	1	6,581	0.02%
2022/02/08	0	0.00	1	30.40	30.40	-1	6,855	-0.01%
2022/02/07	0	0.00	26	30.11	30.35	-26	6,871	-0.38%
2022/01/26	3	29.73	1	29.65	29.65	2	6,913	0.03%
2022/01/25	1	30.00	2	29.95	29.90	-1	6,995	-0.01%
2022/01/24	2	30.15	0	0.00	30.15	2	7,134	0.03%
2022/01/21	0	0.00	0.1	30.55	30.55	-0.1	7,102	0.00%
2022/01/20	1	31.15	0	0.00	31.10	1	7,112	0.01%
2022/01/19	0	0.00	33	31.00	30.95	-33	7,096	-0.47%
2022/01/18	2	31.15	3	31.20	31.00	-1	7,135	-0.01%
2022/01/17	0	0.00	2	30.95	31.00	-2	7,087	-0.03%
2022/01/13	1	30.70	2	30.70	30.65	-1	7,178	-0.01%
2022/01/12	0.1	30.75	16	30.85	30.75	-15.9	7,258	-0.22%
2022/01/11	0	0.00	4	30.83	30.95	-4	7,381	-0.05%
2022/01/10	10	31.00	10.3	30.95	31.00	-0.3	7,484	0.00%
2022/01/07	0	0.00	2	30.55	30.50	-2	7,483	-0.03%
2022/01/06	2	31.03	7	31.04	30.85	-5	7,539	-0.07%
2022/01/05	2	30.58	1	30.65	30.70	1	7,486	0.01%
2022/01/04	2	30.50	0	0.00	30.55	2	7,673	0.03%
2022/01/03	5	30.83	9	30.68	30.75	-4	7,732	-0.05%
2021/12/30	13	30.51	27.3	30.45	30.45	-14.3	7,654	-0.19%
2021/12/29	0	0.00	20	30.25	30.25	-20	7,681	-0.26%
2021/12/28	0	0.00	6	30.33	30.25	-6	7,661	-0.08%
2021/12/27	20	30.30	1.8	30.30	30.25	18.2	7,666	0.24%
2021/12/24	0	0.00	12	30.07	30.05	-12	7,684	-0.16%
2021/12/23	1	30.00	3	30.05	30.05	-2	7,734	-0.03%
2021/12/22	1.2	30.00	0	0.00	29.95	1.2	7,769	0.02%
2021/12/21	0.2	29.90	1	29.65	29.95	-0.8	7,787	-0.01%
2021/12/20	0	0.00	5	29.60	29.60	-5	7,821	-0.06%
2021/12/17	2	29.70	0	0.00	29.60	2	7,787	0.03%
2021/12/16	1	30.00	25	30.07	29.90	-24	7,720	-0.31%
2021/12/14	2	29.85	1	29.90	29.75	1	7,823	0.01%
2021/12/13	17	30.40	3	30.17	30.10	14	7,769	0.18%
2021/12/09	6.1	30.32	0	0.00	30.35	6.1	7,853	0.08%
2021/12/08	0.1	30.15	1	30.15	30.20	-0.9	7,818	-0.01%
2021/12/07	2	30.35	0	0.00	30.00	2	7,835	0.03%
2021/12/06	0	0.00	1.5	30.40	30.25	-1.5	7,739	-0.02%
2021/12/02	6	29.49	2	29.35	29.25	4	7,714	0.05%
2021/12/01	1.2	29.61	1	29.50	29.60	0.2	7,710	0.00%
2021/11/30	2.1	29.63	1	29.70	29.50	1.1	7,696	0.01%
2021/11/29	2.1	29.56	1	29.30	29.65	1.1	7,594	0.01%
2021/11/26	5	29.82	105	29.70	29.65	-100	7,539	-1.33%	大賣/
2021/11/25	56.1	30.11	0	0.00	30.00	56.1	7,504	0.75%
2021/11/24	7	30.07	0	0.00	30.10	7	7,514	0.09%
2021/11/23	7.1	30.10	0	0.00	29.90	7.1	7,562	0.09%
2021/11/22	4.2	30.31	1	30.40	30.15	3.2	7,486	0.04%
2021/11/19	2	30.18	2	30.20	30.10	0	7,413	0.00%
2021/11/18	35.1	30.82	0	0.00	30.50	35.1	7,288	0.48%
2021/11/17	1	31.80	8.2	31.85	31.70	-7.2	7,033	-0.10%
2021/11/16	39.1	31.16	2.1	31.15	31.15	37	6,964	0.53%
2021/11/15	57	31.44	42	31.20	31.20	15	6,874	0.22%
2021/11/12	2	33.35	4	33.45	33.55	-2	6,410	-0.03%
2021/11/11	4	33.09	4	33.33	33.25	0	6,493	0.00%
2021/11/10	3	32.75	5	32.94	33.05	-2	6,621	-0.03%
2021/11/09	2	32.28	3	32.25	32.25	-1	6,867	-0.01%
2021/11/08	3	32.42	1	32.35	32.25	2	7,240	0.03%
2021/11/05	0	31.83	0	0.00	32.10	0	7,237	0.00%
2021/11/04	0	32.03	1	32.05	32.10	-1	7,218	-0.01%
2021/11/03	0	0.00	4	31.90	32.00	-4	7,202	-0.06%
2021/11/02	5	31.86	6	32.06	31.60	-1	7,169	-0.01%
2021/11/01	2	31.55	7	31.45	31.60	-5	7,064	-0.07%
2021/10/29	1	30.95	0	0.00	31.00	1	6,989	0.01%
2021/10/28	0.6	30.95	4	31.28	31.00	-3.4	6,978	-0.05%
2021/10/27	3	30.95	1	31.10	30.90	2	6,956	0.03%
2021/10/26	1	31.05	2	31.00	30.85	-1	6,981	-0.01%
2021/10/25	0	30.37	1	30.60	30.55	-1	6,947	-0.01%
2021/10/22	1	30.50	2	30.50	30.40	-1	7,048	-0.01%
2021/10/21	0	30.55	0.6	30.50	30.45	-0.6	7,083	-0.01%
2021/10/20	3	30.68	32	30.79	30.85	-29	6,955	-0.42%
2021/10/19	3	30.45	1	30.45	30.15	2	6,885	0.03%
2021/10/18	2	30.70	2	30.73	30.00	0	6,848	0.00%
2021/10/15	0	0.00	4.2	30.36	30.30	-4.2	6,962	-0.06%
2021/10/14	0	0.00	10.4	30.10	29.90	-10.4	7,036	-0.15%
2021/10/13	0.3	30.21	25	30.33	30.40	-24.7	7,032	-0.35%
2021/10/12	2	30.10	8	30.33	29.90	-6	7,006	-0.09%
2021/10/08	0	0.00	13	29.50	29.65	-13	6,844	-0.19%
2021/10/07	0	0.00	1.2	28.99	29.00	-1.2	6,811	-0.02%
2021/10/06	3	28.78	0	0.00	28.75	3	6,902	0.04%
2021/10/04	1	28.05	0	0.00	27.85	1	7,330	0.01%
2021/10/01	2	28.13	0	0.00	28.35	2	7,387	0.03%
2021/09/29	4	28.63	0	28.85	28.75	4	7,755	0.05%
2021/09/27	0	0.00	2	29.15	29.05	-2	7,826	-0.03%
2021/09/23	2.1	28.61	0	0.00	28.55	2.1	8,004	0.03%
2021/09/22	2	28.55	3	28.45	28.70	-1	8,067	-0.01%
2021/09/17	5	28.55	3	28.55	28.75	2	7,988	0.03%
2021/09/16	6	28.85	0	0.00	28.75	6	8,021	0.07%
2021/09/15	6	29.05	6	29.19	29.25	0	8,042	0.00%
2021/09/14	1	28.60	0	0.00	28.40	1	7,913	0.01%
2021/09/13	6	28.50	2	28.45	28.50	4	7,927	0.05%
2021/09/10	2.1	28.63	13	28.96	28.80	-10.9	7,954	-0.14%
2021/09/09	7	27.79	0	0.00	27.80	7	7,923	0.09%
2021/09/08	9	28.03	0	0.00	27.80	9	7,947	0.11%
2021/09/06	2	28.70	3	28.70	28.70	-1	7,949	-0.01%
2021/09/03	8	29.33	0	0.00	29.35	8	7,868	0.10%
2021/09/02	4.1	29.40	5	29.45	29.35	-0.9	7,897	-0.01%
2021/09/01	9.1	29.66	4	29.55	29.75	5.1	7,887	0.06%
2021/08/31	3	29.37	0	0.00	29.75	3	7,891	0.04%
2021/08/30	3	29.75	0	29.90	29.80	3	8,070	0.04%
2021/08/27	0	0.00	5.2	29.88	29.85	-5.2	8,065	-0.06%
2021/08/26	1	29.25	0	0.00	29.35	1	8,071	0.01%
2021/08/24	1	29.40	0	0.00	29.05	1	8,198	0.01%
2021/08/19	4	28.75	5	28.66	28.60	-1	8,321	-0.01%
2021/08/18	1	29.10	0	0.00	29.25	1	8,350	0.01%
2021/08/17	5	29.13	0	0.00	28.85	5	8,385	0.06%
2021/08/16	5	29.68	2	30.00	29.60	3	8,321	0.04%
2021/08/13	32	30.97	54	30.75	30.75	-22	8,186	-0.27%
2021/08/12	5	30.77	6.1	31.12	31.15	-1.1	7,875	-0.01%
2021/08/11	1	29.50	4	29.16	29.40	-3	7,649	-0.04%
2021/08/09	0	0.00	1	29.95	29.95	-1	8,100	-0.01%
2021/08/06	0	0.00	3	30.25	30.25	-3	8,315	-0.04%
2021/08/05	10	30.13	0	0.00	30.15	10	8,602	0.12%
2021/08/04	0	0.00	4	30.18	30.30	-4	9,085	-0.04%
2021/08/03	4	29.65	2.5	29.75	29.70	1.6	9,318	0.02%
2021/08/02	0	0.00	0.3	29.65	29.90	-0.3	9,419	0.00%
2021/07/30	3	29.65	2	29.50	29.50	1	9,546	0.01%
2021/07/29	1	29.55	3	29.60	29.75	-2	9,713	-0.02%
2021/07/28	9	29.26	0	0.00	29.30	9	9,813	0.09%
2021/07/27	8	29.83	0	0.00	29.75	8	10,083	0.08%
2021/07/26	0	0.00	62	29.65	29.75	-62	10,347	-0.60%
2021/07/23	3	29.25	5	29.37	29.30	-2	10,519	-0.02%
2021/07/22	2	29.40	0	0.00	29.25	2	10,649	0.02%
2021/07/21	18	30.67	4	30.20	30.35	14	10,715	0.13%
2021/07/20	6	31.02	2.5	31.12	31.00	3.5	10,631	0.03%
2021/07/19	26	31.83	2	31.35	31.50	24	10,664	0.23%
2021/07/16	0	0.00	20	32.15	31.95	-20	11,097	-0.18%
2021/07/15	2	31.93	0.3	32.08	32.10	1.7	11,510	0.01%
2021/07/14	23	32.03	1.2	31.99	31.90	21.8	11,850	0.18%
2021/07/13	20	32.20	0	0.00	32.15	20	12,121	0.16%
2021/07/12	60	32.71	21	32.05	32.05	39	12,257	0.32%
2021/07/09	10	32.49	18	32.49	32.45	-8	12,282	-0.07%
2021/07/08	1	31.70	0	0.00	31.65	1	12,636	0.01%
2021/07/07	2	31.70	0	0.00	31.30	2	12,999	0.02%
2021/07/06	215	32.01	10	32.07	31.95	205	13,254	1.55%	大買/鉅額交易
2021/07/05	0	0.00	9	31.05	31.15	-9	13,198	-0.07%
2021/07/01	0	0.00	2	30.95	30.55	-2	13,533	-0.01%
2021/06/30	3	30.70	2	30.85	30.80	1	13,636	0.01%
2021/06/29	2	30.50	28.3	30.68	30.60	-26.3	13,985	-0.19%
2021/06/28	1	30.50	2.3	30.54	30.60	-1.3	14,395	-0.01%
2021/06/25	25	30.84	1.4	30.78	30.50	23.6	14,954	0.16%
2021/06/24	2	30.58	8	30.60	30.75	-6	15,883	-0.04%
2021/06/21	2	29.80	0	0.00	29.75	2	16,771	0.01%
2021/06/18	1	30.05	18	30.50	30.10	-17	17,023	-0.10%
2021/06/17	1	30.00	1	30.20	30.10	0	17,183	0.00%
2021/06/16	4	30.03	0	0.00	29.55	4	17,257	0.02%
2021/06/15	9	30.05	7	30.08	30.30	2	17,309	0.01%
2021/06/10	2	29.98	4	30.30	30.10	-2	17,515	-0.01%
2021/06/09	1	29.90	2	29.90	29.90	-1	17,581	-0.01%
2021/06/08	1	30.00	0	0.00	30.20	1	17,668	0.01%
2021/06/07	11	30.01	3	29.70	29.95	8	17,826	0.04%
2021/06/04	0	0.00	1	30.85	31.00	-1	17,771	-0.01%
2021/06/03	0	0.00	8	30.98	31.00	-8	17,894	-0.04%
2021/06/02	4	30.64	0	0.00	30.50	4	18,106	0.02%
2021/06/01	0	0.00	6	31.01	31.05	-6	18,227	-0.03%
2021/05/31	7	30.61	5.2	30.57	30.70	1.8	18,334	0.01%
2021/05/28	0	0.00	5	30.15	30.15	-5	18,468	-0.03%
2021/05/27	2	29.90	100	29.98	29.75	-98	19,507	-0.50%
2021/05/26	1	30.30	0	0.00	30.15	1	19,901	0.01%
2021/05/25	10	30.45	0	0.00	30.00	10	20,179	0.05%
2021/05/24	0	0.00	54	28.84	29.25	-54	20,225	-0.27%
2021/05/21	1	29.05	0	0.00	28.90	1	20,231	0.00%
2021/05/20	4	28.50	5	28.50	28.55	-1	20,304	0.00%
2021/05/19	48	29.20	31.1	28.99	29.10	16.9	20,264	0.08%
2021/05/18	2.3	28.69	3.1	28.22	29.00	-0.8	20,194	0.00%
2021/05/17	7	27.10	153	28.05	26.40	-146	20,191	-0.72%	大賣/鉅額交易
2021/05/14	8	29.31	5	28.74	29.00	3	20,192	0.01%
2021/05/13	10	28.95	6	29.11	29.45	4	20,296	0.02%
2021/05/12	11	29.88	2	29.40	29.75	9	20,617	0.04%
2021/05/11	9	31.92	1	33.35	31.60	8	20,316	0.04%
2021/05/10	0	0.00	3	34.30	34.25	-3	20,280	-0.01%
2021/05/07	1	33.95	1	33.85	34.65	0	20,649	0.00%
2021/05/06	4	32.50	0	0.00	32.95	4	20,804	0.02%
2021/05/05	2	33.30	0	0.00	32.80	2	21,078	0.01%
2021/05/04	4	32.78	13	32.85	32.95	-9	21,597	-0.04%
2021/05/03	152	35.59	2	35.48	34.45	150	21,508	0.70%	大買/鉅額交易
2021/04/29	0	0.00	3	36.60	36.40	-3	21,402	-0.01%
2021/04/28	0	0.00	104	35.96	36.10	-104	21,304	-0.49%	大賣/鉅額交易
2021/04/27	3	35.92	104.9	35.76	35.85	-101.9	21,562	-0.47%	大賣/鉅額交易
2021/04/26	67	36.22	37	36.09	36.20	30	21,556	0.14%
2021/04/23	1	35.80	0	0.00	35.95	1	21,587	0.00%
2021/04/22	10	37.05	23	37.50	35.95	-13	21,581	-0.06%
2021/04/21	6	38.31	2.5	38.10	38.05	3.6	21,139	0.02%
2021/04/20	9.2	36.35	12	36.46	36.85	-2.8	20,848	-0.01%
2021/04/19	11.2	35.86	15	35.52	35.55	-3.9	20,669	-0.02%
2021/04/16	7	34.09	4	34.13	34.40	3	20,450	0.01%
2021/04/15	4	33.78	2	33.40	33.55	2	20,507	0.01%
2021/04/14	12.3	33.97	53	34.76	33.25	-40.7	20,490	-0.20%
2021/04/13	58	35.20	116	35.50	34.85	-58	20,289	-0.29%	大賣/
2021/04/12	20	35.38	14	35.53	35.55	6	20,074	0.03%
2021/04/09	5	34.45	1	34.25	34.20	4	20,143	0.02%
2021/04/08	4	34.33	0	0.00	34.40	4	20,148	0.02%
2021/04/07	0	0.00	207	34.22	34.40	-207	20,061	-1.03%	大賣/鉅額交易
2021/04/06	3	33.55	7	33.62	33.50	-4	20,166	-0.02%
2021/04/01	10	33.60	1	33.50	33.45	9	20,616	0.04%
2021/03/31	9	34.32	51	34.07	34.25	-42	20,691	-0.20%
2021/03/30	4	32.91	25	33.09	33.70	-21	20,291	-0.10%
2021/03/29	11	32.23	18.1	32.53	32.85	-7.1	19,854	-0.04%
2021/03/26	2.3	30.81	7	30.79	30.75	-4.7	19,058	-0.02%
2021/03/25	5	30.93	6	30.91	31.10	-1	19,119	-0.01%
2021/03/24	0	0.00	3	30.32	30.25	-3	20,082	-0.01%
2021/03/23	205	30.79	5	31.17	30.80	200	20,283	0.99%	大買/鉅額交易
2021/03/22	9	30.13	2	30.15	30.60	7	20,104	0.03%
2021/03/19	1	29.40	1	29.70	29.65	0	20,035	0.00%
2021/03/17	1	29.15	0.3	29.15	29.15	0.7	20,141	0.00%
2021/03/16	2	29.20	0	0.00	29.25	2	20,266	0.01%
2021/03/15	8	29.37	2	29.25	29.30	6	20,348	0.03%
2021/03/12	0	0.00	0.5	29.60	29.60	-0.5	20,569	0.00%
2021/03/11	6	29.78	6	29.89	29.70	0	21,248	0.00%
2021/03/10	2	29.38	5	29.42	29.65	-3	22,156	-0.01%
2021/03/08	10.3	28.81	2	29.10	28.70	8.4	22,364	0.04%
2021/03/05	4	29.43	102	29.75	29.45	-98	22,239	-0.44%	大賣/
2021/03/04	7.1	30.27	5	30.23	29.85	2.1	22,448	0.01%
2021/03/03	0	0.00	1	30.20	30.20	-1	22,374	0.00%
2021/03/02	12.1	30.98	31	31.30	29.60	-18.9	22,208	-0.09%
2021/02/26	13	30.48	5	30.13	30.55	8	21,313	0.04%
2021/02/25	5.3	30.08	6	29.83	30.20	-0.7	21,061	0.00%
2021/02/24	3	29.45	1.1	29.44	29.25	1.9	20,892	0.01%
2021/02/23	1	29.20	1	29.20	29.25	0	20,855	0.00%
2021/02/22	0	0.00	6.1	29.05	29.30	-6.1	21,031	-0.03%
2021/02/18	7	28.10	0	0.00	28.35	7	21,202	0.03%
2021/02/17	1.4	28.31	0	0.00	28.20	1.4	21,471	0.01%
2021/02/05	4	28.59	101.3	28.42	28.35	-97.3	21,551	-0.45%	大賣/
2021/02/04	26.3	29.26	41.1	29.10	29.35	-14.8	21,889	-0.07%
2021/02/03	1	29.50	87	29.66	29.70	-86	21,666	-0.40%
2021/02/02	103	28.57	2	28.45	28.45	101	21,157	0.48%	大買/鉅額交易
2021/02/01	1	27.90	6.1	28.25	28.25	-5.1	20,955	-0.02%
2021/01/29	19	29.45	9.2	29.33	28.65	9.8	20,698	0.05%
2021/01/28	5	29.41	7	29.09	29.20	-2	20,230	-0.01%
2021/01/27	27.2	29.22	29	29.39	29.30	-1.9	19,928	-0.01%
2021/01/26	16.2	28.95	41	28.93	29.00	-24.8	19,458	-0.13%
2021/01/25	3	27.98	1	27.75	27.95	2	18,812	0.01%
2021/01/22	52	26.26	51	26.46	27.30	1	18,572	0.01%
2021/01/21	203	26.48	1	26.30	26.55	202	18,374	1.10%	大買/鉅額交易
2021/01/20	0	0.00	406.1	26.23	26.05	-406.1	18,264	-2.22%	大賣/鉅額交易
2021/01/19	0	0.00	3	27.75	27.25	-3	17,872	-0.02%
2021/01/18	0	0.00	1	26.85	27.65	-1	17,741	-0.01%
2021/01/15	0	0.00	3	27.65	27.70	-3	17,549	-0.02%
2021/01/14	1	28.15	0	0.00	28.25	1	17,397	0.01%
2021/01/13	0	0.00	7.9	28.19	27.95	-7.9	17,307	-0.05%
2021/01/12	7	27.91	1.3	27.63	27.70	5.8	17,157	0.03%
2021/01/11	5	28.38	13	28.54	28.60	-8	16,925	-0.05%
2021/01/08	11	28.40	7	28.14	28.00	4	16,791	0.02%
2021/01/07	235	29.14	114	28.82	28.75	121	16,496	0.73%	大買/大賣/鉅額交易
2021/01/06	26	29.11	31	28.95	28.85	-5	16,243	-0.03%
2021/01/05	196.1	29.29	14	29.03	29.20	182.1	15,862	1.15%	大買/鉅額交易
2021/01/04	17.1	29.54	36	29.62	29.30	-19	15,667	-0.12%
2020/12/31	5	28.90	102	28.95	28.95	-97	15,254	-0.64%	大賣/
2020/12/30	126	28.57	22	28.40	28.50	104	14,998	0.69%	大買/鉅額交易
2020/12/29	38	28.51	128	28.45	28.50	-90	14,895	-0.60%	大賣/
2020/12/28	52.2	28.92	12	29.00	29.05	40.2	14,549	0.28%
2020/12/25	33.2	27.74	12	27.80	27.85	21.2	13,866	0.15%
2020/12/24	8	26.65	1	26.60	26.55	7	13,378	0.05%
2020/12/23	201	26.47	5	26.53	26.50	196	13,382	1.46%	大買/鉅額交易
2020/12/22	12	26.68	300	26.58	26.35	-288	13,307	-2.16%	大賣/鉅額交易
2020/12/21	1	26.45	31	26.70	26.90	-30	13,149	-0.23%
2020/12/18	26	28.19	48	28.29	27.25	-22	12,771	-0.17%
2020/12/17	5	27.32	19	27.13	27.45	-14	11,400	-0.12%
2020/12/16	0	0.00	20	26.75	26.60	-20	11,046	-0.18%
2020/12/15	12	26.57	100	26.51	26.35	-88	10,945	-0.80%
2020/12/14	123	26.62	26	26.48	26.45	97	10,820	0.90%	大買/
2020/12/11	1	25.75	27	26.07	26.00	-26	10,828	-0.24%
2020/12/10	11	26.14	87	26.29	26.05	-76	10,675	-0.71%
2020/12/09	53.2	26.45	54	26.32	26.65	-0.8	10,476	-0.01%
2020/12/08	244	26.08	171	26.02	26.05	73	10,338	0.71%	大買/大賣/
2020/12/07	210.1	26.38	7	26.36	25.95	203.1	10,089	2.01%	大買/鉅額交易
2020/12/04	83.7	25.85	31	26.55	26.75	52.6	9,398	0.56%
2020/12/03	5	24.44	27.3	24.65	24.85	-22.3	8,515	-0.26%
2020/12/02	15	24.23	65	24.20	24.30	-50	8,753	-0.57%
2020/12/01	0	0.00	1	23.70	23.85	-1	9,240	-0.01%
2020/11/30	104	23.51	5	23.83	23.50	99	9,303	1.06%	大買/
2020/11/27	1	22.90	0.5	22.90	22.95	0.5	8,903	0.01%
2020/11/26	5	22.66	0	0.00	22.80	5	8,808	0.06%
2020/11/25	4	22.78	27	22.81	22.75	-23	8,779	-0.26%
2020/11/24	4	22.50	8	22.69	22.65	-4	8,602	-0.05%
2020/11/23	4	22.50	15	22.47	22.60	-11	8,485	-0.13%
2020/11/20	1	21.90	0	0.00	21.90	1	8,305	0.01%
2020/11/19	1	21.85	5.1	21.77	21.50	-4.1	8,265	-0.05%
2020/11/18	0	0.00	1	21.75	21.70	-1	8,107	-0.01%
2020/11/17	3	21.50	6	21.43	21.50	-3	8,033	-0.04%
2020/11/16	102	21.15	13	21.22	21.35	89	7,940	1.12%	大買/
2020/11/13	1	20.35	7	20.36	20.70	-6	7,761	-0.08%
2020/11/12	218	20.42	13	20.62	20.50	205	7,722	2.65%	大買/鉅額交易
2020/11/11	2	19.55	2	19.80	19.80	0	7,174	0.00%
2020/11/10	0	0.00	17	19.51	19.35	-17	7,118	-0.24%
2020/11/06	5	19.20	0	0.00	19.05	5	6,996	0.07%
2020/11/05	0	0.00	1	19.10	19.15	-1	7,029	-0.01%
2020/11/04	0	0.00	1	19.25	19.15	-1	7,170	-0.01%
2020/11/03	1	19.20	1	19.10	19.05	0	7,165	0.00%
2020/10/29	3	19.10	60	19.05	19.05	-57	7,266	-0.78%
2020/10/26	1.2	19.43	15	19.36	19.40	-13.8	7,310	-0.19%
2020/10/23	5	19.20	3	19.28	19.30	2	7,301	0.03%
2020/10/21	2	19.10	1	19.10	19.10	1	7,377	0.01%
2020/10/16	3	18.90	0	0.00	18.85	3	7,583	0.04%
2020/10/15	21	18.99	20	19.00	19.00	1	7,653	0.01%
2020/10/14	0	0.00	29	18.90	18.80	-29	7,667	-0.38%
2020/10/13	5	18.85	0	0.00	18.85	5	7,650	0.07%
2020/10/12	50.3	19.26	223	19.11	19.00	-172.7	7,639	-2.26%	大賣/鉅額交易
2020/10/08	315	19.30	101	19.13	19.20	214	7,606	2.81%	大買/大賣/鉅額交易
2020/10/06	0	0.00	25	18.63	18.75	-25	7,555	-0.33%
2020/10/05	0	0.00	208	18.45	18.50	-208	7,579	-2.74%	大賣/鉅額交易
2020/09/30	20	18.40	7	18.44	18.50	13	7,606	0.17%
2020/09/29	21	18.30	43	18.40	18.30	-22	7,637	-0.29%
2020/09/28	115	18.47	5	18.30	18.45	110	7,706	1.43%	大買/鉅額交易
2020/09/25	21	18.11	0	0.00	18.10	21	7,742	0.27%
2020/09/24	24	18.53	258	18.40	18.35	-234	7,678	-3.05%	大賣/鉅額交易
2020/09/23	14	18.91	123	18.95	18.90	-109	7,626	-1.43%	大賣/鉅額交易
2020/09/22	1	19.30	3	19.15	19.25	-2	7,574	-0.03%
2020/09/18	5	19.65	0	0.00	19.60	5	7,548	0.07%
2020/09/17	0	0.00	15	19.75	19.75	-15	7,595	-0.20%
2020/09/16	11	19.55	13	19.86	20.00	-2	7,555	-0.03%
2020/09/15	8	19.43	7	19.44	19.40	1	7,400	0.01%
2020/09/14	0	0.00	1.5	19.40	19.55	-1.5	7,369	-0.02%
2020/09/11	2	19.60	0	0.00	19.30	2	7,345	0.03%
2020/09/10	11	19.69	10	19.70	19.50	1	7,280	0.01%
2020/09/09	13	19.53	33	19.69	19.80	-20	7,207	-0.28%
2020/09/08	18	19.70	3	19.90	19.90	15	7,137	0.21%
2020/09/07	46	20.49	68	20.49	20.20	-22	6,994	-0.31%
2020/09/04	155	19.86	163	19.63	20.00	-8	6,565	-0.12%	大買/大賣/
2020/09/03	7	18.91	20	19.14	19.30	-13	5,979	-0.22%
2020/09/02	10	18.60	0	0.00	18.60	10	5,798	0.17%
2020/09/01	1	18.55	0	0.00	18.65	1	5,857	0.02%
2020/08/31	0	0.00	1	18.70	18.60	-1	5,893	-0.02%
2020/08/28	0	0.00	119	18.65	18.70	-119	5,904	-2.02%	大賣/鉅額交易
2020/08/27	15	18.71	10	18.75	18.70	5	6,005	0.08%
2020/08/26	1	18.95	0	0.00	19.10	1	5,930	0.02%
2020/08/24	17	19.19	10	19.03	19.15	7	5,801	0.12%
2020/08/21	61	18.53	67	18.70	18.75	-6	5,710	-0.11%
2020/08/20	256	18.66	133	18.79	18.20	123	5,652	2.18%	大買/大賣/鉅額交易
2020/08/19	14	19.25	8	19.18	19.30	6	5,462	0.11%
2020/08/18	27	18.79	26	18.80	18.75	1	5,268	0.02%
2020/08/17	26	18.62	37	18.72	18.70	-11	5,065	-0.22%
2020/08/14	2	18.15	0	0.00	18.15	2	4,977	0.04%
2020/08/11	124	18.05	1	18.10	18.05	123	5,041	2.44%	大買/鉅額交易
2020/08/10	179	18.23	21	18.23	18.25	158	5,027	3.14%	大買/鉅額交易
2020/08/06	0	0.00	5	17.80	17.80	-5	4,965	-0.10%
2020/08/05	2	17.55	18	17.60	17.65	-16	4,973	-0.32%
2020/08/04	160	17.22	10	17.33	17.40	150	4,988	3.01%	大買/鉅額交易
2020/08/03	0	0.00	5	16.95	16.95	-5	5,173	-0.10%
2020/07/31	11	16.78	50.3	16.90	16.75	-39.3	5,220	-0.75%
2020/07/30	3	16.80	0	0.00	16.90	3	5,293	0.06%
2020/07/29	0	0.00	5	16.80	16.75	-5	5,491	-0.09%
2020/07/28	36	16.78	5	16.50	16.50	31	5,586	0.55%
2020/07/27	7	16.81	0	0.00	16.75	7	5,688	0.12%
2020/07/24	1	17.35	205	17.26	17.25	-204	5,665	-3.60%	大賣/鉅額交易
2020/07/23	1	17.75	0	0.00	17.75	1	5,690	0.02%
2020/07/21	10	18.45	0	0.00	18.35	10	5,608	0.18%
2020/07/17	5	18.35	4	18.40	18.30	1	5,601	0.02%
2020/07/15	0	0.00	438	18.38	18.35	-438	5,715	-7.66%	大賣/鉅額交易
2020/07/14	0	0.00	6	18.35	18.30	-6	5,791	-0.10%
2020/07/13	10	18.30	11	18.40	18.50	-1	5,858	-0.02%
2020/07/10	3	18.10	3	18.30	18.25	0	5,942	0.00%
2020/07/09	210	18.87	15	18.91	18.60	195	5,945	3.28%	大買/鉅額交易
2020/07/08	1	18.80	1	18.70	18.75	0	5,935	0.00%
2020/07/07	52	18.54	120	18.56	18.60	-68	5,920	-1.15%	大賣/
2020/07/06	100	18.42	0	0.00	18.55	100	5,935	1.68%
2020/07/03	10	17.95	15	18.10	18.00	-5	5,996	-0.08%
2020/07/02	4	17.95	0	0.00	17.95	4	6,069	0.07%
2020/07/01	300	17.78	0	0.00	17.80	300	6,100	4.92%	大買/鉅額交易
2020/06/30	46	17.75	1	17.80	17.65	45	6,247	0.72%
2020/06/24	4	18.01	122	17.75	17.90	-118	6,292	-1.88%	大賣/鉅額交易
2020/06/23	118	17.70	2	17.80	17.65	116	6,292	1.84%	大買/鉅額交易
2020/06/22	54	17.55	12	17.65	17.60	42	6,337	0.66%
2020/06/19	10	17.40	3	17.45	17.40	7	6,371	0.11%
2020/06/18	12	17.43	1	17.50	17.35	11	6,368	0.17%
2020/06/17	19	17.50	0	0.00	17.45	19	6,375	0.30%
2020/06/16	2	17.48	0	0.00	17.50	2	6,477	0.03%
2020/06/15	0	0.00	1	17.20	17.20	-1	6,663	-0.02%
2020/06/12	5	17.35	0	0.00	17.35	5	6,710	0.07%
2020/06/11	18	17.85	10	17.40	17.40	8	6,715	0.12%
2020/06/10	9	18.22	3	18.38	18.05	6	6,679	0.09%
2020/06/09	2	17.60	1	17.60	17.70	1	6,669	0.01%
2020/06/08	29	17.45	12	17.55	17.75	17	6,723	0.25%
2020/06/05	1	17.45	6	17.41	17.35	-5	6,654	-0.08%
2020/06/04	1	17.30	5	17.25	17.30	-4	6,701	-0.06%
2020/06/03	0	0.00	7	17.19	17.20	-7	6,726	-0.10%
2020/06/02	1	16.85	7	16.85	16.85	-6	6,604	-0.09%
2020/06/01	0	0.00	5	16.67	16.70	-5	6,593	-0.08%
2020/05/28	1	16.65	10	16.75	16.65	-9	6,605	-0.14%
2020/05/27	11	16.55	6	16.60	16.55	5	6,642	0.08%
2020/05/26	20	16.60	0	0.00	16.60	20	6,729	0.30%
2020/05/25	0.8	16.65	4	16.54	16.65	-3.2	6,765	-0.05%
2020/05/22	23	16.65	35	16.51	16.50	-12	6,793	-0.18%
2020/05/21	0	0.00	11	16.90	16.85	-11	6,809	-0.16%
2020/05/20	25	16.60	5.2	16.80	16.80	19.8	6,766	0.29%
2020/05/19	16	16.32	13	16.40	16.45	3	6,704	0.04%
2020/05/14	25	16.45	0	0.00	16.20	25	6,621	0.38%
2020/05/12	3	16.70	0	0.00	16.70	3	6,518	0.05%
2020/05/11	4	16.70	0	0.00	16.65	4	6,488	0.06%
2020/05/08	13	16.68	15	16.90	16.60	-2	6,413	-0.03%
2020/05/07	5	17.10	0	0.00	17.05	5	6,207	0.08%
2020/05/06	34	16.99	0	0.00	16.80	34	6,148	0.55%
2020/05/05	20	16.78	5	17.30	17.15	15	6,083	0.25%
2020/05/04	0	0.00	45	16.65	16.65	-45	5,930	-0.76%
2020/04/30	3	16.90	3	16.95	16.95	0	5,868	0.00%
2020/04/28	2	16.45	5	16.55	16.50	-3	5,825	-0.05%
2020/04/27	0	0.00	3	16.25	16.30	-3	5,954	-0.05%
2020/04/24	30	16.00	100	16.00	15.85	-70	5,913	-1.18%
2020/04/23	5	15.98	10	15.91	16.05	-5	5,906	-0.08%
2020/04/22	18	15.45	12	15.49	15.65	6	5,840	0.10%
2020/04/21	3	15.80	0	0.00	15.70	3	5,827	0.05%
2020/04/20	10	16.40	25	16.30	16.30	-15	5,794	-0.26%
2020/04/17	200	16.65	2	16.40	16.35	198	5,771	3.43%	大買/鉅額交易
2020/04/16	12	16.46	10	16.50	16.50	2	5,703	0.04%
2020/04/15	6	16.75	8	16.87	16.75	-2	5,658	-0.04%
2020/04/14	0	16.40	0	0.00	16.50	0	5,599	0.00%
2020/04/13	2	16.00	0	0.00	16.10	2	5,595	0.04%
2020/04/10	2	16.15	0	0.00	16.20	2	5,589	0.04%
2020/04/09	13	16.18	211	16.05	16.10	-198	5,586	-3.54%	大賣/鉅額交易
2020/04/08	10	16.10	14	15.74	16.10	-4	5,506	-0.07%
2020/04/07	226	15.57	0	0.00	15.45	226	5,353	4.22%	大買/鉅額交易
2020/04/06	10	15.40	20	15.20	15.40	-10	5,288	-0.19%
2020/04/01	16	15.55	25	15.39	15.45	-9	5,270	-0.17%
2020/03/30	1	14.80	0	0.00	15.10	1	5,263	0.02%
2020/03/25	0	0.00	92	15.05	14.90	-92	6,268	-1.47%
2020/03/24	0	0.00	58	14.50	14.35	-58	6,298	-0.92%
2020/03/20	7	14.24	54	14.27	14.25	-47	6,392	-0.74%
2020/03/19	51	13.55	18	14.00	13.50	33	6,331	0.52%
2020/03/18	150	15.40	0	0.00	14.95	150	6,188	2.42%	大買/鉅額交易
2020/03/17	1	15.30	3	15.25	15.30	-2	6,267	-0.03%
2020/03/16	0	0.00	1	15.90	15.85	-1	6,256	-0.02%
2020/03/13	2	16.03	0	0.00	16.00	2	6,253	0.03%
2020/03/12	2	17.40	0	0.00	17.10	2	6,174	0.03%
2020/03/10	2	17.88	0	0.00	18.15	2	6,105	0.03%
2020/03/09	1	18.20	0	0.00	18.15	1	6,020	0.02%
2020/03/06	2	18.80	200	18.80	18.80	-198	5,927	-3.34%	大賣/鉅額交易
2020/03/05	210	19.05	0	0.00	19.00	210	5,997	3.50%	大買/鉅額交易
2020/03/02	2	18.25	0	0.00	18.40	2	6,040	0.03%
2020/02/27	6	18.93	0	0.00	18.75	6	6,019	0.10%
2020/02/26	0	0.00	4	19.20	19.25	-4	5,927	-0.07%
2020/02/24	2	19.55	2	19.63	19.55	0	5,909	0.00%
2020/02/21	0	0.00	5	19.90	19.85	-5	5,867	-0.09%
2020/02/20	10	19.95	0	0.00	19.90	10	5,884	0.17%
2020/02/19	1	19.85	5	19.85	19.85	-4	5,881	-0.07%
2020/02/17	0	0.00	5	20.00	19.95	-5	5,946	-0.08%
2020/02/13	3	20.15	0	0.00	20.10	3	6,042	0.05%
2020/02/11	5	20.05	0	0.00	19.95	5	6,277	0.08%
2020/02/10	1	19.95	0	0.00	20.00	1	6,305	0.02%
2020/02/06	0	0.00	0.7	20.20	20.20	-0.7	6,417	-0.01%
2020/02/03	13	19.71	0	0.00	19.80	13	6,589	0.20%
2020/01/31	1	20.00	0	0.00	20.20	1	6,832	0.01%
2020/01/30	5	20.19	5	19.76	19.75	0	6,841	0.00%
2020/01/15	1	21.25	0	0.00	21.25	1	6,894	0.01%
2020/01/14	0	0.00	6	21.35	21.45	-6	7,103	-0.08%
2020/01/10	0	0.00	155	21.10	21.05	-155	7,310	-2.12%	大賣/鉅額交易
2020/01/09	2	21.05	9	20.92	20.90	-7	7,312	-0.10%
2020/01/08	2	20.65	330	20.65	20.60	-328	7,389	-4.44%	大賣/鉅額交易
2020/01/07	101	21.00	3	20.85	20.85	98	7,445	1.32%	大買/
2020/01/02	0	0.00	25	21.35	21.30	-25	7,574	-0.33%
2019/12/31	2	21.18	144	21.25	21.30	-142	7,672	-1.85%	大賣/鉅額交易
2019/12/30	3	21.27	1	21.20	21.20	2	7,839	0.03%
2019/12/27	6	21.38	0	0.00	21.35	6	7,843	0.08%
2019/12/26	8	21.48	1	21.45	21.40	7	7,958	0.09%
2019/12/25	256	21.65	82	21.65	21.65	174	8,196	2.12%	大買/鉅額交易
2019/12/24	392	21.18	6	21.42	21.45	386	8,159	4.73%	大買/鉅額交易
2019/12/23	10	20.97	0	0.00	20.85	10	8,026	0.12%
2019/12/20	10	20.75	29	21.17	20.80	-19	7,671	-0.25%
2019/12/19	10	20.86	0	0.00	20.80	10	7,354	0.14%
2019/12/18	17	21.03	0	0.00	21.00	17	7,373	0.23%
2019/12/17	1	21.15	0	0.00	21.10	1	7,370	0.01%
2019/12/16	5	21.35	0	0.00	21.15	5	7,328	0.07%
2019/12/13	1	21.05	0	0.00	21.10	1	7,297	0.01%
2019/12/12	1	21.05	0	0.00	21.10	1	7,341	0.01%
2019/12/11	1	21.25	0	0.00	21.20	1	7,241	0.01%
2019/12/10	5	21.40	0	21.35	21.40	5	7,221	0.07%
2019/12/09	0	0.00	1	21.40	21.35	-1	7,202	-0.01%
2019/12/06	1	21.85	0	0.00	21.70	1	7,219	0.01%
2019/12/05	6	21.82	0	0.00	21.75	6	7,309	0.08%
2019/12/03	5	21.85	0	0.00	21.90	5	7,781	0.06%
2019/11/28	0	0.00	500	22.31	22.30	-500	8,469	-5.90%	大賣/鉅額交易
2019/11/27	0	0.00	47	22.35	22.30	-47	8,679	-0.54%
2019/11/26	2	22.15	0	0.00	22.00	2	8,680	0.02%
2019/11/25	0.3	22.10	31	22.20	22.15	-30.7	8,632	-0.36%
2019/11/21	5	22.15	1	22.30	22.15	4	8,599	0.05%
2019/11/20	101	22.38	0	0.00	22.40	101	8,563	1.18%	大買/鉅額交易
2019/11/18	0	0.00	6	22.50	22.50	-6	8,578	-0.07%
2019/11/15	6	22.29	0	0.00	22.25	6	8,560	0.07%
2019/11/14	6	22.53	0	0.00	22.50	6	8,548	0.07%
2019/11/13	5	22.80	0	0.00	22.80	5	8,528	0.06%
2019/11/11	0	0.00	1	22.15	22.10	-1	8,476	-0.01%
2019/11/08	3	22.80	1	22.80	22.65	2	8,352	0.02%
2019/11/06	0	0.00	4	23.09	23.00	-4	8,306	-0.05%
2019/11/04	0	0.00	2	22.98	23.05	-2	8,160	-0.02%
2019/11/01	1	23.00	0	0.00	22.90	1	8,104	0.01%
2019/10/31	25	22.95	0	0.00	22.85	25	8,034	0.31%
2019/10/30	13	23.02	3	23.02	22.80	10	7,919	0.13%
2019/10/25	0	0.00	2.1	22.40	22.40	-2.1	7,571	-0.03%
2019/10/23	2	22.80	6	22.79	22.75	-4	7,436	-0.05%
2019/10/22	1	22.80	4	22.66	22.60	-3	7,373	-0.04%
2019/10/18	2	21.78	3	21.95	22.05	-1	7,227	-0.01%
2019/10/17	11	21.79	0	0.00	21.75	11	7,060	0.16%
2019/10/16	6	21.54	6	21.62	21.75	0	7,084	0.00%
2019/10/15	0	0.00	4	22.10	21.75	-4	7,075	-0.06%
2019/10/14	401	22.20	0	0.00	22.15	401	7,100	5.65%	大買/鉅額交易
2019/10/09	30	21.90	6	21.88	22.05	24	7,029	0.34%
2019/10/08	7	22.14	1	22.00	21.90	6	7,016	0.09%
2019/10/07	6	22.39	6	22.34	22.15	0	6,970	0.00%
2019/10/04	8	22.13	23	22.23	22.10	-15	6,860	-0.22%
2019/10/02	21	22.07	19	21.97	21.90	2	6,633	0.03%
2019/10/01	8	21.85	8	21.85	21.85	0	6,492	0.00%
2019/09/27	0	0.00	5	21.20	21.15	-5	6,226	-0.08%
2019/09/26	17	21.71	19	21.77	21.50	-2	6,116	-0.03%
2019/09/25	0	0.00	2	21.25	21.30	-2	5,841	-0.03%
2019/09/24	10	21.39	0	0.00	21.25	10	5,835	0.17%
2019/09/23	5	21.30	0	0.00	21.40	5	5,758	0.09%
2019/09/17	0	0.00	54	20.91	21.15	-54	5,555	-0.97%
2019/09/16	0	0.00	50	21.20	21.05	-50	5,469	-0.91%
2019/09/10	0	0.00	130	21.32	21.15	-130	5,377	-2.42%	大賣/鉅額交易
2019/09/09	1	21.55	100	21.45	21.40	-99	5,311	-1.86%
2019/09/06	0	0.00	10	21.38	21.35	-10	5,345	-0.19%
2019/09/05	10	21.59	125	21.26	21.20	-115	5,352	-2.15%	大賣/鉅額交易
2019/09/04	56	21.11	52	21.04	21.50	4	4,988	0.08%
2019/09/02	16	20.50	33	20.35	20.55	-17	4,536	-0.37%
2019/08/30	121	19.95	20	19.96	20.05	101	4,428	2.28%	大買/鉅額交易
2019/08/29	0	0.00	3	19.00	19.40	-3	4,205	-0.07%
2019/08/28	1	19.15	0	0.00	19.10	1	4,169	0.02%
2019/08/22	1	19.55	0	0.00	19.40	1	4,230	0.02%
2019/08/19	0	0.00	100	19.25	19.40	-100	4,257	-2.35%
2019/08/16	0	0.00	100	19.20	19.15	-100	4,242	-2.36%
2019/08/15	5	19.05	0	0.00	19.00	5	4,202	0.12%
2019/08/12	203	19.20	0	0.00	19.10	203	4,137	4.91%	大買/鉅額交易
2019/08/08	30	18.66	0	0.00	18.85	30	4,097	0.73%
2019/08/06	2	18.60	0	0.00	18.85	2	4,152	0.05%
2019/08/02	5	19.01	140	18.99	18.95	-135	4,192	-3.22%	大賣/鉅額交易
2019/07/31	2	19.30	0	0.00	19.35	2	4,269	0.05%
2019/07/30	0	0.00	50	19.50	19.30	-50	4,260	-1.17%
2019/07/29	21	19.40	110	19.45	19.40	-89	4,272	-2.08%	大賣/
2019/07/26	0	0.00	9	19.50	19.50	-9	4,216	-0.21%
2019/07/25	0	0.00	5	19.55	19.60	-5	4,206	-0.12%
2019/07/24	5	19.47	0	0.00	19.50	5	4,188	0.12%
2019/07/23	380	20.24	2	20.20	20.25	378	4,147	9.11%	大買/鉅額交易
2019/07/22	35	20.34	0	0.00	20.20	35	4,071	0.86%
2019/07/18	5	20.30	0	0.00	20.35	5	3,976	0.13%
2019/07/17	11	20.62	7	20.70	20.60	4	3,934	0.10%
2019/07/16	3	20.37	206	20.30	20.65	-203	3,862	-5.26%	大賣/鉅額交易
2019/07/15	0	0.00	100	20.30	20.25	-100	3,748	-2.67%
2019/07/11	0	0.00	200	20.13	20.10	-200	3,737	-5.35%	大賣/鉅額交易
2019/07/04	1	20.30	1	20.35	20.30	0	3,753	0.00%
2019/07/02	0	0.00	1	20.00	20.00	-1	3,783	-0.03%
2019/07/01	200	20.15	0	0.00	20.05	200	3,794	5.27%	大買/鉅額交易
2019/06/24	5	20.25	0	0.00	20.30	5	3,891	0.13%
2019/06/21	0	0.00	4	20.35	20.20	-4	3,905	-0.10%
2019/06/20	0	0.00	5	20.30	20.35	-5	3,907	-0.13%
2019/06/19	0	0.00	2	20.40	20.20	-2	4,102	-0.05%
2019/06/14	1	20.35	0	0.00	20.35	1	4,075	0.02%
2019/06/13	200	20.19	113	20.16	20.20	87	4,016	2.17%	大買/大賣/
2019/06/12	0	0.00	16	19.94	19.95	-16	3,970	-0.40%
2019/06/11	100	20.00	5	20.00	19.85	95	3,966	2.39%
2019/06/10	0	0.00	2	19.65	19.65	-2	3,847	-0.05%
2019/06/06	101	19.50	3	19.40	19.50	98	3,832	2.56%	大買/
2019/06/05	0	0.00	6	19.25	19.20	-6	3,748	-0.16%
2019/06/04	0	0.00	1	19.15	19.10	-1	3,743	-0.03%
2019/05/30	0	0.00	10	19.20	19.25	-10	3,777	-0.26%
2019/05/29	100	19.25	0	0.00	19.25	100	3,795	2.63%
2019/05/20	107	18.99	0	0.00	18.90	107	3,846	2.78%	大買/鉅額交易
2019/05/16	0	0.00	5	18.60	18.60	-5	3,889	-0.13%
2019/05/14	3	18.70	3	18.60	18.65	0	3,869	0.00%
2019/05/13	1	18.90	0	0.00	18.90	1	3,849	0.03%
2019/05/10	2	19.20	5	19.24	19.25	-3	3,860	-0.08%
2019/05/09	27	19.35	0	0.00	19.25	27	3,880	0.70%
2019/05/08	1	19.00	3	19.10	19.00	-2	3,790	-0.05%
2019/05/07	1	19.15	8.4	19.20	19.20	-7.4	3,755	-0.20%
2019/05/06	1	19.25	0	0.00	19.05	1	3,768	0.03%
2019/04/29	2	19.50	13	19.50	19.50	-11	3,766	-0.29%
2019/04/22	7	19.70	0	0.00	19.70	7	3,797	0.18%
2019/04/19	4	19.60	0	0.00	19.65	4	3,765	0.11%
2019/04/18	1	19.65	0	0.00	19.60	1	3,792	0.03%
2019/04/17	1	19.90	8	19.84	19.85	-7	3,787	-0.18%
2019/04/16	0	0.00	3	19.70	19.70	-3	3,777	-0.08%
2019/04/12	13	19.60	0	19.60	19.65	13	3,938	0.33%
2019/04/11	0	0.00	4	19.85	19.70	-4	3,934	-0.10%
2019/04/09	0	0.00	10	19.98	19.90	-10	3,886	-0.26%
2019/04/03	0	0.00	10	19.70	19.70	-10	3,897	-0.26%
2019/04/02	13	19.62	1	19.65	19.60	12	3,911	0.31%
2019/04/01	3	19.60	0	0.00	19.60	3	3,929	0.08%
2019/03/27	0	0.00	5.5	19.80	19.85	-5.5	3,834	-0.14%
2019/03/26	6	19.88	0	0.00	19.75	6	3,821	0.16%
2019/03/25	1	19.80	0	0.00	19.80	1	3,809	0.03%
2019/03/22	11	19.90	0	0.00	20.00	11	3,785	0.29%
2019/03/21	0	0.00	1	20.75	20.60	-1	3,597	-0.03%
2019/03/20	1	20.60	0	0.00	20.65	1	3,614	0.03%
2019/03/19	6	20.56	0	0.00	20.50	6	3,628	0.17%
2019/03/18	10	20.70	5.1	20.80	20.70	4.9	3,707	0.13%
2019/03/15	5	20.15	0	0.00	20.40	5	3,691	0.14%
2019/03/14	5	20.05	0	0.00	19.95	5	3,587	0.14%
2019/03/11	0	0.00	3	20.00	19.90	-3	3,625	-0.08%
2019/02/27	0	0.00	3	19.95	19.90	-3	3,579	-0.08%
2019/02/22	3	19.85	13	19.80	19.75	-10	3,472	-0.29%
2019/02/21	5	19.85	0	0.00	19.85	5	3,450	0.14%
2019/02/20	0	0.00	5	19.84	19.90	-5	3,426	-0.15%
2019/02/18	2	19.70	4	19.70	19.80	-2	3,380	-0.06%
2019/02/15	5	19.70	4	19.75	19.70	1	3,372	0.03%
2019/02/14	0	0.00	2	19.48	19.45	-2	3,306	-0.06%
2019/02/12	0	0.00	21	19.35	19.40	-21	3,293	-0.64%
2019/02/11	4	19.40	0	0.00	19.40	4	3,373	0.12%
2019/01/30	4	19.70	0	0.00	19.55	4	3,329	0.12%
2019/01/28	12	19.89	0	0.00	19.95	12	3,259	0.37%
2019/01/21	2	19.90	0	0.00	20.10	2	3,259	0.06%
2019/01/17	7	19.94	0	0.00	19.90	7	3,282	0.21%
2019/01/16	5	20.00	0	0.00	20.00	5	3,322	0.15%
2019/01/10	7	19.87	5	19.75	20.00	2	3,398	0.06%
2019/01/09	10	20.10	0	0.00	20.00	10	3,411	0.29%
2019/01/07	8	20.23	0	0.00	20.15	8	3,431	0.23%
2019/01/04	0	0.00	9	20.01	20.25	-9	3,409	-0.26%
2018/12/26	1	19.85	0	0.00	19.85	1	3,513	0.03%
2018/12/20	0	0.00	6	19.30	19.20	-6	3,386	-0.18%
2018/12/18	0	0.00	5	19.45	19.55	-5	3,371	-0.15%
2018/12/13	0	0.00	8	19.55	19.60	-8	3,363	-0.24%
2018/12/11	6.3	19.83	0	0.00	19.55	6.3	3,311	0.19%
2018/12/10	0	0.00	68.5	19.06	19.40	-68.5	3,215	-2.13%
2018/12/07	0	0.00	0.2	18.70	18.70	-0.2	3,158	0.00%
2018/12/06	5	18.90	0	0.00	18.55	5	3,198	0.16%
2018/12/05	3	19.08	0	0.00	19.05	3	3,205	0.09%
2018/12/04	0	0.00	1	19.40	19.50	-1	3,314	-0.03%
2018/12/03	1	19.20	2	19.30	19.30	-1	3,348	-0.03%
2018/11/28	0	0.00	6	18.75	18.85	-6	3,292	-0.18%
2018/11/20	1	18.50	0	0.00	18.45	1	3,428	0.03%
2018/11/08	0	0.00	5	18.67	18.75	-5	3,670	-0.14%
2018/11/01	6	17.85	8	17.85	17.90	-2	4,067	-0.05%
2018/10/31	3	17.40	5	17.40	17.55	-2	4,108	-0.05%
2018/10/30	0	0.00	5	17.20	17.20	-5	4,119	-0.12%
2018/10/29	2	17.40	5	17.20	17.15	-3	4,210	-0.07%
2018/10/24	0	0.00	2	17.80	17.75	-2	5,384	-0.04%
2018/10/23	24	18.25	25	18.31	18.10	-1	5,466	-0.02%
2018/10/18	3	18.25	0	0.00	18.30	3	5,625	0.05%
2018/10/17	2	18.05	2	18.05	18.10	0	5,805	0.00%
2018/10/12	3	17.60	1	17.35	17.85	2	5,879	0.03%
2018/10/11	12	17.70	0	0.00	17.45	12	5,883	0.20%
2018/10/09	8.8	19.30	0	0.00	19.20	8.8	5,805	0.15%
2018/10/05	8	19.17	0	0.00	19.15	8	5,919	0.14%
2018/10/02	0	0.00	31	19.80	19.75	-31	6,088	-0.51%
2018/10/01	4	19.85	0	0.00	19.85	4	6,181	0.06%
2018/09/28	5	20.00	0	0.00	19.95	5	6,213	0.08%
2018/09/25	0	0.00	1	20.00	19.90	-1	6,308	-0.02%
2018/09/20	30	20.00	0	19.90	19.95	30	6,383	0.47%
2018/09/14	0	0.00	1	19.95	20.05	-1	6,641	-0.02%
2018/09/13	1	19.90	0	0.00	19.90	1	6,749	0.01%
2018/08/30	0	0.00	4	20.85	20.85	-4	7,708	-0.05%
2018/08/27	3	20.65	0.1	20.55	20.65	3	7,811	0.04%
2018/08/23	0	0.00	4	20.65	20.60	-4	7,972	-0.05%
2018/08/22	1	20.50	0	0.00	20.50	1	8,001	0.01%
2018/08/21	4	20.30	0	0.00	20.35	4	8,017	0.05%
2018/08/16	0	0.00	1	20.30	20.40	-1	8,037	-0.01%
2018/08/13	2	20.43	10	20.80	20.60	-8	7,997	-0.10%
2018/08/10	2	21.30	0	0.00	21.15	2	7,936	0.03%
2018/08/09	7	21.45	0	0.00	21.45	7	7,860	0.09%
2018/08/08	1	21.70	2	21.75	21.70	-1	7,842	-0.01%
2018/08/07	3	21.93	6	21.91	21.95	-3	7,816	-0.04%
2018/08/06	4	21.70	5	21.85	21.85	-1	7,815	-0.01%
2018/08/02	41	22.04	33	21.72	21.70	8	7,861	0.10%
2018/08/01	2	22.95	32	22.95	23.30	-30	7,523	-0.40%
2018/07/31	0	0.00	41	22.81	22.80	-41	7,009	-0.58%
2018/07/30	1	22.75	0	0.00	22.75	1	6,862	0.01%
2018/07/27	1	22.60	0	0.00	22.60	1	6,766	0.01%
2018/07/26	0	0.00	2	22.50	22.45	-2	6,736	-0.03%
2018/07/25	0	0.00	2	22.55	22.65	-2	6,736	-0.03%
2018/07/24	0	0.00	2	22.33	22.65	-2	6,805	-0.03%
2018/07/23	2	22.20	0	0.00	22.20	2	9,777	0.02%
2018/07/20	0	0.00	1	22.35	22.15	-1	9,895	-0.01%
2018/07/16	0	0.00	62	22.21	22.10	-62	10,931	-0.57%
2018/07/12	0	0.00	18	22.07	22.15	-18	11,147	-0.16%
2018/07/11	0	0.00	5	21.65	21.75	-5	11,052	-0.05%
2018/07/10	10	21.75	5	21.80	21.75	5	11,074	0.05%
2018/07/09	0	0.00	20	21.65	21.55	-20	11,088	-0.18%
2018/07/06	0	0.00	50	21.25	21.30	-50	11,030	-0.45%
2018/07/04	15	21.15	0	0.00	21.30	15	11,188	0.13%
2018/06/29	0	0.00	0.4	21.40	21.50	-0.4	11,297	0.00%
2018/06/26	0.2	21.30	5	21.40	21.40	-4.9	11,409	-0.04%
2018/06/25	5	21.05	0	0.00	21.05	5	11,419	0.04%
2018/06/22	6.5	21.40	0	0.00	21.40	6.5	11,490	0.06%
2018/06/19	1	21.30	3	21.50	21.50	-2	11,543	-0.02%
2018/06/15	15	21.37	5	21.35	21.30	10	11,565	0.09%
2018/06/14	0	0.00	21	21.49	21.30	-21	11,523	-0.18%
2018/06/13	1	21.90	0	0.00	21.60	1	11,557	0.01%
2018/06/12	5	21.93	10	21.90	21.90	-5	11,555	-0.04%
2018/06/11	4	22.00	2	21.95	21.80	2	11,551	0.02%
2018/06/08	193.9	22.42	118	22.57	21.95	75.9	11,597	0.65%	大買/大賣/
2018/06/07	33	22.07	1	22.10	22.15	32	11,345	0.28%
2018/06/06	1	21.50	0	0.00	21.45	1	11,122	0.01%
2018/06/04	0	0.00	9	21.46	21.40	-9	11,551	-0.08%
2018/06/01	2	21.25	0	0.00	21.35	2	11,469	0.02%
2018/05/29	3	20.95	0	0.00	21.00	3	11,315	0.03%
2018/05/28	0	0.00	2	20.95	20.95	-2	11,309	-0.02%
2018/05/25	0	0.00	1	20.90	20.80	-1	11,282	-0.01%
2018/05/21	0	0.00	1	21.20	21.05	-1	11,303	-0.01%
2018/05/18	3	20.95	0	0.00	20.85	3	11,247	0.03%
2018/05/17	1.3	20.74	0	0.00	20.75	1.3	11,196	0.01%
2018/05/15	0	0.00	5	20.65	20.70	-5	11,224	-0.04%
2018/05/11	2	20.65	0	0.00	20.55	2	11,458	0.02%
2018/05/10	0	0.00	2	20.70	20.65	-2	11,392	-0.02%
2018/05/09	1	20.60	0	0.00	20.60	1	11,322	0.01%
2018/05/08	2	20.70	0	0.00	20.55	2	11,310	0.02%
2018/05/07	0	0.00	6	20.30	20.20	-6	11,311	-0.05%
2018/05/04	2	20.10	0	0.00	20.15	2	11,331	0.02%
2018/05/03	4	20.25	12	20.21	20.10	-8	11,354	-0.07%
2018/05/02	1	20.30	4	20.30	20.30	-3	11,346	-0.03%
2018/04/30	22	20.27	13	20.29	20.45	9	11,335	0.08%
2018/04/27	49	19.77	18	19.76	19.75	31	11,229	0.28%
2018/04/26	20	21.15	1	20.90	20.90	19	8,312	0.23%
2018/04/25	1	21.15	5	21.15	21.20	-4	8,205	-0.05%
2018/04/24	10	21.60	1	21.55	21.45	9	8,036	0.11%
2018/04/23	55	22.33	26	22.40	22.25	29	7,778	0.37%
2018/04/20	0	0.00	2	21.85	21.80	-2	7,240	-0.03%
2018/04/19	3	21.70	0	0.00	21.55	3	7,136	0.04%
2018/04/18	3	21.30	4	21.55	21.60	-1	7,065	-0.01%
2018/04/13	10	21.21	0	0.00	21.05	10	6,886	0.15%
2018/04/11	0	21.25	1	21.50	21.25	-1	6,949	-0.01%
2018/03/31	11	22.01	15	22.03	22.00	-4	6,726	-0.06%
2018/03/30	2	21.85	0	0.00	21.80	2	6,586	0.03%
2018/03/28	2	21.60	0	0.00	21.55	2	6,540	0.03%
2018/03/26	0	0.00	10	21.12	21.25	-10	6,364	-0.16%
2018/03/23	2	20.73	10	20.73	20.80	-8	6,321	-0.13%
2018/03/22	0	0.00	29	21.53	21.25	-29	6,322	-0.46%
2018/03/21	0	0.00	1	21.50	21.50	-1	6,384	-0.02%
2018/03/20	1	21.65	1	21.80	21.80	0	6,810	0.00%
2018/03/19	13	21.63	0	0.00	21.55	13	6,980	0.19%
2018/03/14	2	21.80	1	21.90	21.90	1	7,036	0.01%
2018/03/13	0	0.00	6	21.90	21.95	-6	7,017	-0.09%
2018/03/09	5	21.50	2	21.53	21.60	3	6,940	0.04%
2018/03/08	6	20.94	7	21.11	21.65	-1	6,837	-0.01%
2018/03/06	3	20.35	0	0.00	20.40	3	6,755	0.04%
2018/03/05	0	0.00	2	20.35	20.30	-2	7,171	-0.03%
2018/03/02	5	20.30	1	20.30	20.30	4	7,404	0.05%
2018/03/01	6	20.20	20	20.25	20.20	-14	7,483	-0.19%
2018/02/23	25	20.34	0	0.00	20.30	25	7,736	0.32%
2018/02/22	0	0.00	1	20.10	20.10	-1	7,781	-0.01%
2018/02/08	0	0.00	1	20.05	20.05	-1	7,842	-0.01%
2018/02/07	2	19.95	0	0.00	19.95	2	7,867	0.03%
2018/02/06	6	19.99	2	19.95	19.55	4	7,895	0.05%
2018/02/02	0	0.00	1	21.20	21.20	-1	7,855	-0.01%
2018/02/01	5	21.35	0	0.00	21.25	5	7,992	0.06%
2018/01/31	4	21.30	0	0.00	21.25	4	8,245	0.05%
2018/01/30	0	0.00	11	21.57	21.45	-11	8,287	-0.13%
2018/01/25	4	21.60	0	0.00	21.35	4	8,238	0.05%
2018/01/24	3	21.45	0	0.00	21.50	3	8,228	0.04%
2018/01/23	3	21.70	2	21.63	21.60	1	8,228	0.01%
2018/01/22	11	21.95	10	21.80	21.75	1	8,225	0.01%
2018/01/18	12	21.34	0	0.00	21.35	12	8,111	0.15%
2018/01/17	5	21.50	3	21.40	21.35	2	8,248	0.02%
2018/01/16	3	21.15	4	21.20	21.50	-1	8,600	-0.01%
2018/01/15	0.1	21.10	0	0.00	21.15	0.1	8,599	0.00%
2018/01/10	5	21.05	1	20.90	20.90	4	8,682	0.05%
2018/01/08	1	21.40	4	21.59	21.30	-3	8,784	-0.03%
2018/01/05	2	21.45	0	0.00	21.30	2	8,811	0.02%
2018/01/04	3	21.45	2	21.50	21.60	1	8,751	0.01%