佳世達 (2352)-永豐金-古亭券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.25
漲跌
▼0.65
漲幅
-1.63%
成交量
9,138張
產業
上市電腦週邊類股
1108人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-古亭券商分點個股進出

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-古亭券商分點個股進出
永豐金-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	33	39.77	0	0.00	39.25	33	12,262	0.27%
2024/05/13	18	40.35	13	40.55	40.20	5	12,378	0.04%
2024/05/10	10	39.83	24	40.05	40.40	-14	12,507	-0.11%
2024/05/09	1	40.35	13	40.10	40.00	-12	12,404	-0.10%
2024/05/08	48	39.67	29	39.65	39.60	19	12,444	0.15%
2024/05/07	23.4	39.95	23	40.18	40.40	0.4	12,360	0.00%
2024/05/06	34.3	40.80	1	40.35	40.30	33.3	12,394	0.27%
2024/05/03	0	0.00	16	41.95	41.25	-16	12,220	-0.13%
2024/05/02	17	41.38	0	0.00	41.40	17	12,107	0.14%
2024/04/25	10.2	41.31	10	41.53	41.35	0.2	12,331	0.00%
2024/04/24	2.2	41.88	2	41.80	41.80	0.2	12,374	0.00%
2024/04/23	0	0.00	3	41.70	41.55	-3	12,446	-0.02%
2024/04/22	0	0.00	1	41.15	41.10	-1	12,461	-0.01%
2024/04/19	13.1	40.23	0	0.00	40.50	13.1	12,394	0.11%
2024/04/18	1	40.80	0	0.00	41.05	1	12,211	0.01%
2024/04/17	2	40.98	0	0.00	41.20	2	12,172	0.02%
2024/04/16	1	40.90	4	41.09	40.70	-3	12,247	-0.02%
2024/04/15	0.1	42.00	0.3	42.15	42.10	-0.2	12,390	0.00%
2024/04/12	4.1	42.66	0	0.00	42.40	4.1	12,451	0.03%
2024/04/11	0.1	43.05	1	43.05	43.05	-0.9	12,671	-0.01%
2024/04/09	2	43.10	0	0.00	43.05	2	13,384	0.01%
2024/04/03	0	0.00	2	43.10	43.25	-2	14,777	-0.01%
2024/04/02	0	0.00	28	43.21	43.10	-28	14,836	-0.19%
2024/04/01	4	43.64	0	0.00	43.55	4	14,853	0.03%
2024/03/29	238	44.45	239	44.80	44.65	-1	14,720	-0.01%	大買/大賣/
2024/03/28	0	0.00	0	44.75	44.85	0	14,275	0.00%
2024/03/27	2	44.15	0	44.05	44.75	2	14,148	0.01%
2024/03/26	1.1	44.51	1	45.00	44.05	0.1	14,105	0.00%
2024/03/25	3.6	44.33	0	0.00	44.45	3.6	14,035	0.03%
2024/03/21	2	43.35	10	44.00	44.05	-8	13,803	-0.06%
2024/03/20	3	43.63	2	44.33	43.25	1	13,642	0.01%
2024/03/19	0	0.00	4	43.48	43.70	-4	13,258	-0.03%
2024/03/18	1	42.00	14	41.95	42.55	-13	12,854	-0.10%
2024/03/15	107.6	43.74	96	43.59	42.55	11.6	12,639	0.09%	大買/
2024/03/13	2	43.90	13	43.86	43.80	-11	12,226	-0.09%
2024/03/12	7	43.63	0	0.00	44.40	7	12,024	0.06%
2024/03/11	10	43.30	0	0.00	43.25	10	11,753	0.09%
2024/03/08	0	0.00	1	43.80	43.70	-1	11,681	-0.01%
2024/03/07	1	44.25	3	44.72	44.55	-2	11,620	-0.02%
2024/03/06	4	45.31	0	0.00	45.05	4	11,570	0.03%
2024/03/05	0	0.00	1	47.20	47.25	-1	11,275	-0.01%
2024/03/04	0	0.00	2	46.90	46.80	-2	11,300	-0.02%
2024/03/01	2	46.75	23	46.90	46.95	-21	11,321	-0.19%
2024/02/29	0	0.00	0	46.35	46.15	0	11,530	0.00%
2024/02/27	0	46.45	1	46.10	46.10	-1	11,532	-0.01%
2024/02/26	0	0.00	1	46.50	46.60	-1	11,548	-0.01%
2024/02/23	1	46.40	0	0.00	46.40	1	11,657	0.01%
2024/02/22	0	0.00	1	47.15	47.20	-1	11,735	-0.01%
2024/02/21	5	47.61	2	46.95	46.90	3	11,766	0.03%
2024/02/20	9	47.97	0	0.00	47.80	9	11,702	0.08%
2024/02/19	3	48.32	15	48.17	47.95	-12	11,813	-0.10%
2024/02/16	22	48.99	0	49.20	48.15	22	11,825	0.19%
2024/02/15	3	46.97	2	47.03	47.60	1	11,530	0.01%
2024/02/05	10	47.32	1.1	47.54	47.50	8.9	11,449	0.08%
2024/02/02	3	47.58	2	47.30	47.50	1	11,582	0.01%
2024/02/01	0	46.90	0	0.00	47.05	0	11,613	0.00%
2024/01/31	24	46.61	8	47.00	46.50	16	11,687	0.14%
2024/01/30	0.2	46.90	1	47.00	46.80	-0.8	11,657	-0.01%
2024/01/29	3.1	47.00	0	0.00	47.00	3.1	11,656	0.03%
2024/01/25	0	0.00	1	46.45	45.90	-1	11,523	-0.01%
2024/01/24	9	46.63	0	0.00	46.15	9	11,577	0.08%
2024/01/23	1.4	46.62	0	0.00	46.80	1.4	11,619	0.01%
2024/01/22	1.3	46.89	20	46.95	47.05	-18.7	11,573	-0.16%
2024/01/19	0	45.05	0	0.00	45.45	0	11,377	0.00%
2024/01/18	0	0.00	1	44.35	44.40	-1	11,380	-0.01%
2024/01/17	2.4	44.89	0	0.00	44.20	2.4	11,388	0.02%
2024/01/15	0	0.00	0.1	46.15	45.90	-0.1	11,460	0.00%
2024/01/12	0.1	46.00	3	46.05	45.50	-3	11,785	-0.03%
2024/01/11	1	46.05	2	45.85	45.95	-1	11,889	-0.01%
2024/01/10	5	45.61	5	45.61	45.55	0	12,077	0.00%
2024/01/09	6	46.58	8	46.99	46.65	-2	12,025	-0.02%
2024/01/08	0	0.00	1	47.50	47.20	-1	11,828	-0.01%
2024/01/05	7	46.63	1	46.50	47.30	6	11,647	0.05%
2024/01/04	2	47.03	3	46.33	46.95	-1	11,432	-0.01%
2024/01/03	6	45.50	9.1	45.44	45.25	-3.1	11,202	-0.03%
2024/01/02	4	47.08	0	0.00	46.80	4	10,870	0.04%
2023/12/29	22.1	46.94	59	47.20	48.00	-36.9	10,395	-0.36%
2023/12/28	3	45.50	2	44.50	44.45	1	9,444	0.01%
2023/12/27	2	45.60	0	0.00	45.60	2	9,333	0.02%
2023/12/25	0.1	44.75	0	0.00	44.85	0.1	9,206	0.00%
2023/12/22	1	44.65	0	0.00	44.70	1	9,193	0.01%
2023/12/20	0.2	43.90	1	42.85	43.95	-0.8	9,035	-0.01%
2023/12/19	0	0.00	1	42.75	42.95	-1	8,887	-0.01%
2023/12/14	3	44.62	5	44.43	44.50	-2	8,620	-0.02%
2023/12/13	0	44.00	4	44.49	44.15	-4	8,563	-0.05%
2023/12/12	0	0.00	1	44.55	44.00	-1	8,703	-0.01%
2023/12/11	10	44.00	0	0.00	44.00	10	8,714	0.11%
2023/12/08	0	0.00	0.4	44.00	43.90	-0.4	8,994	0.00%
2023/12/07	0	0.00	2.2	44.00	44.00	-2.2	9,137	-0.02%
2023/12/05	2	43.90	2	43.80	43.85	0	9,553	0.00%
2023/12/04	15	44.76	0	0.00	44.35	15	9,565	0.16%
2023/12/01	0	0.00	24.5	44.50	44.65	-24.5	9,562	-0.26%
2023/11/30	0	0.00	4	43.80	43.75	-4	9,452	-0.04%
2023/11/28	1	43.35	0	0.00	43.40	1	9,533	0.01%
2023/11/27	14	43.77	4	43.45	43.55	10	9,531	0.10%
2023/11/23	1	43.15	2	43.20	43.05	-1	9,372	-0.01%
2023/11/22	6	42.73	10	43.00	42.70	-4	9,457	-0.04%
2023/11/21	0.1	43.65	3	43.60	43.35	-2.9	9,398	-0.03%
2023/11/20	0.1	43.45	1	43.50	43.85	-1	9,419	-0.01%
2023/11/17	10	43.90	0	0.00	43.70	10	9,351	0.11%
2023/11/16	1.3	44.36	3	44.33	43.90	-1.7	9,369	-0.02%
2023/11/15	2	45.43	2	45.25	45.25	0	9,248	0.00%
2023/11/14	1	44.60	0	0.00	44.60	1	9,286	0.01%
2023/11/13	1.1	44.54	0	0.00	44.20	1.1	9,378	0.01%
2023/11/10	18.2	45.18	3	45.44	45.05	15.2	9,439	0.16%
2023/11/09	14	46.46	1	45.70	46.55	13	9,392	0.14%
2023/11/08	1	45.85	1	45.75	45.80	0	9,369	0.00%
2023/11/07	4	45.19	0	0.00	45.30	4	9,362	0.04%
2023/11/03	2	43.95	0	0.00	43.85	2	9,720	0.02%
2023/10/31	8	42.50	0	0.00	42.35	8	11,148	0.07%
2023/10/27	1	43.30	1	43.20	43.05	0	12,015	0.00%
2023/10/26	1.1	43.69	2	43.38	43.55	-1	12,293	-0.01%
2023/10/25	15	44.37	16	43.98	43.85	-1	12,463	-0.01%
2023/10/24	8.1	43.42	3	44.13	43.55	5	12,541	0.04%
2023/10/23	36.1	44.87	40	44.43	44.25	-3.9	12,740	-0.03%
2023/10/20	832	43.94	835	44.12	44.95	-3	12,896	-0.02%	大買/大賣/
2023/10/19	2	43.35	7	42.77	43.40	-5	12,974	-0.04%
2023/10/18	8.1	42.85	13	42.09	41.55	-4.9	13,284	-0.04%
2023/10/17	3.2	44.14	1	45.40	43.90	2.2	13,775	0.02%
2023/10/16	1	45.65	4	45.31	45.25	-3	14,401	-0.02%
2023/10/12	4.1	44.65	0	0.00	44.40	4.1	16,153	0.03%
2023/10/11	201	45.46	208	45.84	45.60	-7	16,641	-0.04%	大買/大賣/
2023/10/04	0.1	44.30	0.3	44.10	44.15	-0.2	17,417	0.00%
2023/10/02	0.3	45.40	0	0.00	45.45	0.3	17,494	0.00%
2023/09/27	0	0.00	2	44.35	44.85	-2	17,561	-0.01%
2023/09/26	1	44.60	0	0.00	43.85	1	17,618	0.01%
2023/09/20	3	44.85	0	0.00	44.40	3	17,856	0.02%
2023/09/18	10	45.55	1.3	45.48	45.30	8.7	18,189	0.05%
2023/09/15	1	46.25	3	46.08	46.05	-2	18,267	-0.01%
2023/09/14	25	45.90	25	45.80	45.80	0	18,289	0.00%
2023/09/13	32	45.65	33	45.74	45.75	-1	18,316	-0.01%
2023/09/12	10.1	44.45	10	44.95	44.95	0.1	18,345	0.00%
2023/09/11	10.2	45.62	7	44.22	43.80	3.2	18,431	0.02%
2023/09/08	6	44.70	0	0.00	44.95	6	18,292	0.03%
2023/09/07	10.1	45.16	8	45.04	44.90	2.1	18,504	0.01%
2023/09/06	6.3	45.29	0	0.00	45.35	6.3	18,694	0.03%
2023/09/05	4	45.51	0	0.00	45.90	4	18,981	0.02%
2023/09/04	2	45.63	0	0.00	45.40	2	19,220	0.01%
2023/09/01	7	45.03	4	44.90	44.90	3	19,258	0.02%
2023/08/31	32.1	44.40	32	44.52	44.85	0.1	19,216	0.00%
2023/08/28	0.3	44.13	0	0.00	43.80	0.3	19,534	0.00%
2023/08/25	0	0.00	7	44.90	45.10	-7	19,731	-0.04%
2023/08/24	7	46.31	2	45.90	45.55	5	19,742	0.03%
2023/08/23	1	45.50	1	45.40	45.45	0	19,684	0.00%
2023/08/22	1	44.85	0	0.00	44.85	1	19,740	0.01%
2023/08/21	0	0.00	1	45.30	45.15	-1	19,751	-0.01%
2023/08/18	1	45.75	1	46.00	44.60	0	19,749	0.00%
2023/08/17	3.5	44.83	2	44.68	45.35	1.5	19,727	0.01%
2023/08/16	3	44.25	2	44.50	44.65	1	19,836	0.01%
2023/08/15	1.6	44.82	6	44.88	44.75	-4.4	19,913	-0.02%
2023/08/14	5	43.55	4	43.53	43.55	1	19,895	0.01%
2023/08/11	2	44.05	1	43.80	43.90	1	19,950	0.01%
2023/08/10	5	43.80	5	44.01	44.15	0	19,992	0.00%
2023/08/09	0.2	45.30	0	0.00	45.15	0.2	19,771	0.00%
2023/08/08	13	46.25	4	46.08	45.85	9	19,621	0.05%
2023/08/07	9	47.31	5	47.55	48.20	4	19,273	0.02%
2023/08/04	2	45.08	6.3	44.31	45.10	-4.3	18,987	-0.02%
2023/08/02	4	48.45	7	47.06	46.80	-3	18,881	-0.02%
2023/08/01	2.9	48.78	3	48.05	48.50	-0.1	18,467	0.00%
2023/07/31	10	50.03	4	49.85	49.75	6	18,312	0.03%
2023/07/28	3	50.83	3	50.50	51.50	0	18,069	0.00%
2023/07/27	0	0.00	2	51.65	51.50	-2	17,921	-0.01%
2023/07/26	2.3	52.00	0	0.00	52.00	2.3	18,047	0.01%
2023/07/25	6	52.95	2	52.60	52.70	4	18,018	0.02%
2023/07/24	7	52.71	13	52.38	52.40	-6	17,858	-0.03%
2023/07/21	17	52.26	13.2	52.38	52.20	3.8	17,547	0.02%
2023/07/20	43	57.07	42	54.01	54.10	1	17,135	0.01%
2023/07/19	8.2	58.46	6	58.73	59.70	2.2	16,425	0.01%
2023/07/18	17.1	59.64	7.3	58.98	57.20	9.8	15,737	0.06%
2023/07/17	7	57.84	18	59.07	59.10	-11	14,368	-0.08%
2023/07/14	4.4	51.92	25	52.55	53.80	-20.6	13,857	-0.15%
2023/07/13	36.2	50.59	10	51.69	50.20	26.2	13,228	0.20%
2023/07/12	0.1	48.00	5	48.00	48.85	-4.9	12,542	-0.04%
2023/07/11	0	0.00	5	47.35	47.00	-5	12,331	-0.04%
2023/07/07	0	0.00	4	45.45	46.00	-4	12,350	-0.03%
2023/07/05	0	0.00	0	47.40	47.50	0	12,239	0.00%
2023/07/04	0	0.00	1	47.25	47.60	-1	12,289	-0.01%
2023/07/03	1	47.40	3	47.00	47.40	-2	12,416	-0.02%
2023/06/29	0	0.00	0	45.65	45.80	0	12,342	0.00%
2023/06/28	0	0.00	0	45.20	45.10	0	12,329	0.00%
2023/06/27	1	45.20	7.3	45.45	44.80	-6.3	12,316	-0.05%
2023/06/26	3.2	46.80	16	47.04	46.45	-12.8	12,032	-0.11%
2023/06/21	1	47.50	3	48.00	47.65	-2	11,943	-0.02%
2023/06/20	7	46.60	0	0.00	46.80	7	11,815	0.06%
2023/06/16	1	47.50	5	47.38	47.95	-4	11,483	-0.03%
2023/06/15	4	48.49	17	48.50	48.40	-13	11,175	-0.12%
2023/06/14	21	48.02	2	47.55	48.65	19	10,970	0.17%
2023/06/13	2	47.50	5	47.19	47.40	-3	10,787	-0.03%
2023/06/12	1.1	46.11	3.5	45.64	45.65	-2.4	10,575	-0.02%
2023/06/09	7	44.19	0	0.00	45.40	7	10,331	0.07%
2023/06/08	1	43.25	0	0.00	43.30	1	9,974	0.01%
2023/06/07	1	41.85	0	0.00	42.30	1	9,707	0.01%
2023/06/06	0	0.00	14	42.32	42.35	-14	9,733	-0.14%
2023/06/05	2	42.33	0	0.00	42.50	2	9,817	0.02%
2023/06/02	4	42.13	0	0.00	42.40	4	9,832	0.04%
2023/06/01	6.1	42.26	2	42.13	41.95	4.1	9,787	0.04%
2023/05/31	4	42.21	7	42.06	42.15	-3	9,556	-0.03%
2023/05/30	0	0.00	1	40.20	40.35	-1	9,242	-0.01%
2023/05/29	1	40.15	0	0.00	40.20	1	9,177	0.01%
2023/05/26	2.1	39.48	3	39.52	39.50	-0.9	9,074	-0.01%
2023/05/25	0	0.00	1	38.90	38.95	-1	8,991	-0.01%
2023/05/24	0	0.00	1	38.30	38.50	-1	8,894	-0.01%
2023/05/23	1.1	38.25	2	37.80	38.05	-0.9	8,852	-0.01%
2023/05/22	7.6	38.43	6	39.04	38.45	1.6	8,791	0.02%
2023/05/19	0.1	38.25	2.6	38.08	38.20	-2.5	8,516	-0.03%
2023/05/18	2	37.10	5.4	37.12	37.10	-3.4	8,251	-0.04%
2023/05/17	1	37.25	2.4	36.86	37.25	-1.4	8,158	-0.02%
2023/05/16	5	36.37	8	36.05	36.30	-3	7,898	-0.04%
2023/05/15	5	35.50	0	0.00	35.85	5	7,760	0.06%
2023/05/11	1.1	35.22	4	35.46	35.35	-2.9	7,636	-0.04%
2023/05/10	0	0.00	2	36.05	36.00	-2	7,564	-0.03%
2023/05/09	2	35.73	11	35.75	35.75	-9	7,316	-0.12%
2023/05/08	1	34.25	0	0.00	34.20	1	6,881	0.01%
2023/05/05	0	0.00	5	35.30	34.20	-5	6,797	-0.07%
2023/05/04	1	35.15	0	0.00	35.45	1	6,575	0.02%
2023/05/03	6	35.38	0	0.00	35.45	6	6,520	0.09%
2023/05/02	3	35.43	3.7	35.36	35.55	-0.7	6,494	-0.01%
2023/04/28	8	34.28	11	34.35	34.60	-3	6,273	-0.05%
2023/04/27	9	33.83	0	0.00	33.50	9	5,980	0.15%
2023/04/26	0	0.00	5	33.00	33.20	-5	5,804	-0.09%
2023/04/24	5	32.65	5	33.00	32.70	0	5,570	0.00%
2023/04/18	0	0.00	1	33.00	32.95	-1	5,351	-0.02%
2023/04/14	2	32.60	1	32.75	32.70	1	5,285	0.02%
2023/04/12	0	33.15	0	0.00	33.25	0	5,286	0.00%
2023/04/11	0	0.00	5	32.80	32.85	-5	5,231	-0.10%
2023/04/10	7	32.44	5	32.40	32.30	2	5,158	0.04%
2023/04/07	0.1	32.80	0	0.00	32.35	0.1	5,111	0.00%
2023/03/29	1	31.15	1	31.30	31.35	0	4,963	0.00%
2023/03/28	0	31.20	0	0.00	30.80	0	5,002	0.00%
2023/03/24	0	30.80	0	0.00	30.90	0	5,143	0.00%
2023/03/15	0	30.15	0	0.00	30.05	0	4,923	0.00%
2023/03/14	0	30.25	0	0.00	30.25	0	4,956	0.00%
2023/03/09	2	30.98	1	30.70	30.70	1	5,145	0.02%
2023/03/08	2	30.65	3	30.48	30.90	-1	4,982	-0.02%
2023/03/07	12	29.91	22	29.99	30.05	-10	4,828	-0.21%
2023/03/03	10	30.35	0	0.00	30.40	10	4,559	0.22%
2023/02/22	0	0.00	1	29.40	29.60	-1	4,484	-0.02%
2023/02/21	1	29.55	1	29.75	29.50	0	4,601	0.00%
2023/02/20	2	29.55	2	29.48	29.90	0	4,677	0.00%
2023/02/16	0	28.90	0	0.00	28.85	0	4,677	0.00%
2023/02/15	37	28.92	37	28.90	28.80	0	4,731	0.00%
2023/02/10	10	29.13	12	29.19	29.10	-2	4,771	-0.04%
2023/02/08	0	0.00	2	28.75	29.15	-2	4,808	-0.04%
2023/02/06	1	28.60	0	0.00	28.65	1	4,720	0.02%
2023/02/03	2	28.85	0	0.00	28.90	2	4,704	0.04%
2023/02/02	0.5	28.70	0	0.00	28.60	0.5	4,654	0.01%
2023/02/01	0.5	28.50	0	0.00	28.35	0.5	4,621	0.01%
2023/01/30	0	0.00	5	28.10	28.40	-5	4,538	-0.11%
2023/01/12	4	27.83	0	0.00	27.75	4	4,919	0.08%
2023/01/09	2	27.85	0	0.00	27.90	2	5,224	0.04%
2023/01/03	5	28.00	0	0.00	27.80	5	5,518	0.09%
2022/12/29	0	0.00	5	27.85	27.90	-5	5,381	-0.09%
2022/12/28	0	0.00	2	27.68	27.60	-2	5,330	-0.04%
2022/12/27	5	27.99	0	0.00	27.70	5	5,307	0.09%
2022/12/26	1	28.00	0	0.00	27.85	1	5,284	0.02%
2022/12/23	0	0.00	1	27.25	27.50	-1	5,304	-0.02%
2022/12/22	437	27.06	437	27.15	27.05	0	5,341	0.00%	大買/大賣/
2022/12/21	240	26.46	240	26.55	26.45	0	5,206	0.00%	大買/大賣/
2022/12/20	146	26.56	146	26.64	26.40	0	5,113	0.00%	大買/大賣/
2022/12/19	362	26.89	362	26.96	27.00	0	5,024	0.00%	大買/大賣/
2022/12/07	2	27.55	2	27.70	27.35	0	4,695	0.00%
2022/12/05	10	28.19	0	0.00	27.80	10	4,534	0.22%
2022/11/21	66	28.81	66	28.87	28.90	0	4,296	0.00%
2022/11/16	0	0.00	3	28.28	28.60	-3	4,117	-0.07%
2022/11/15	0	0.00	1	27.65	27.85	-1	4,018	-0.02%
2022/11/11	0	0.00	8	27.30	27.05	-8	3,917	-0.20%
2022/11/10	0	0.00	3	26.95	27.00	-3	3,889	-0.08%
2022/11/09	2	26.75	0	0.00	26.70	2	3,919	0.05%
2022/11/08	1	26.50	0	0.00	26.50	1	3,917	0.03%
2022/11/07	17	26.76	17	26.94	27.00	0	3,873	0.00%
2022/11/03	3	25.22	3	25.28	25.25	0	3,892	0.00%
2022/11/01	2	24.55	2	24.60	24.75	0	4,078	0.00%
2022/10/31	9	24.38	9	24.44	24.55	0	4,077	0.00%
2022/10/28	13	24.40	13	24.46	24.20	0	4,113	0.00%
2022/10/27	6	24.59	6	24.65	24.65	0	4,108	0.00%
2022/10/26	20	24.38	20	24.42	24.40	0	4,158	0.00%
2022/10/24	33	25.09	29	25.19	25.00	4	4,164	0.10%
2022/10/21	4	25.64	0	0.00	25.65	4	4,257	0.09%
2022/10/20	990	26.60	990	26.77	26.50	0	4,359	0.00%	大買/大賣/
2022/10/19	28	26.92	28	26.92	26.70	0	4,243	0.00%
2022/10/18	168	27.19	168	27.28	27.15	0	4,320	0.00%	大買/大賣/
2022/10/17	621	27.01	621	27.18	27.40	0	4,539	0.00%	大買/大賣/
2022/10/14	2	26.33	0	0.00	26.15	2	4,482	0.04%
2022/10/13	4	25.53	0	0.00	25.50	4	4,653	0.09%
2022/10/12	5	26.52	1	26.45	26.45	4	4,780	0.08%
2022/10/11	300	27.60	300	27.82	27.20	0	4,849	0.00%	大買/大賣/
2022/10/05	0	0.00	2	27.70	27.80	-2	4,918	-0.04%
2022/10/03	1	27.00	0	0.00	27.10	1	4,993	0.02%
2022/09/29	3	27.30	0	0.00	28.20	3	4,982	0.06%
2022/09/28	1	27.30	0	0.00	27.00	1	4,958	0.02%
2022/09/27	1	27.70	0	0.00	27.60	1	4,949	0.02%
2022/09/26	1	28.15	1	27.85	27.95	0	4,935	0.00%
2022/09/21	1	28.80	1	28.85	28.85	0	5,006	0.00%
2022/09/19	0	0.00	0.3	29.20	29.00	-0.3	5,002	-0.01%
2022/09/16	1.3	29.35	0.5	29.35	29.50	0.8	5,013	0.02%
2022/09/15	0.5	29.60	0	0.00	29.40	0.5	4,991	0.01%
2022/09/14	0.5	29.15	1	29.00	29.20	-0.5	4,964	-0.01%
2022/09/13	0	0.00	0.5	29.20	29.15	-0.5	4,984	-0.01%
2022/09/12	1.5	29.28	0.5	29.20	29.30	1	5,055	0.02%
2022/09/08	1	29.00	0	0.00	29.00	1	5,158	0.02%
2022/09/07	0	0.00	1	28.25	28.30	-1	5,120	-0.02%
2022/09/06	1	28.70	0	0.00	28.75	1	5,145	0.02%
2022/09/05	3	28.85	1	28.90	28.85	2	5,137	0.04%
2022/09/02	1	29.00	1	29.10	28.90	0	5,183	0.00%
2022/08/31	5	29.45	0	0.00	29.30	5	5,188	0.10%
2022/08/30	0	0.00	1	29.30	29.45	-1	5,191	-0.02%
2022/08/29	1	29.05	1	28.88	29.10	0	5,185	0.00%
2022/08/26	0.2	29.30	0	0.00	29.35	0.2	5,200	0.00%
2022/08/25	1.4	29.16	1	29.05	29.25	0.4	5,193	0.01%
2022/08/22	0	0.00	1	28.65	28.90	-1	5,242	-0.02%
2022/08/19	0	0.00	2	28.60	28.70	-2	5,253	-0.04%
2022/08/17	1	28.50	0.5	28.50	28.60	0.5	5,295	0.01%
2022/08/11	2	27.13	2.5	27.13	27.05	-0.5	5,265	-0.01%
2022/08/10	3	27.13	3	27.22	27.10	0	5,257	0.00%
2022/08/09	3	27.00	2.5	27.05	27.70	0.5	5,242	0.01%
2022/08/05	0	0.00	1	28.60	28.70	-1	5,203	-0.02%
2022/08/04	2	28.18	1	28.30	28.35	1	5,368	0.02%
2022/08/02	0	0.00	5	28.21	28.50	-5	5,622	-0.09%
2022/07/28	5	29.06	0	0.00	28.60	5	6,005	0.08%
2022/07/27	3	30.67	0	0.00	30.60	3	5,880	0.05%
2022/07/26	0	0.00	5	30.75	30.85	-5	5,742	-0.09%
2022/07/25	11	31.35	11	31.40	31.40	0	5,664	0.00%
2022/07/22	6	30.72	6	30.48	31.20	0	5,572	0.00%
2022/07/21	1	30.40	0	0.00	30.50	1	5,383	0.02%
2022/07/20	7	31.08	3	30.90	30.85	4	5,246	0.08%
2022/07/19	0	0.00	9	31.07	31.25	-9	5,154	-0.17%
2022/07/15	1	30.30	5	29.95	30.25	-4	4,885	-0.08%
2022/07/14	0	0.00	5	29.30	29.65	-5	4,833	-0.10%
2022/07/13	1	28.98	0	0.00	29.00	1	4,785	0.02%
2022/07/12	0	0.00	1	28.85	28.60	-1	4,829	-0.02%
2022/07/11	2	29.00	0.2	29.00	28.95	1.8	4,833	0.04%
2022/07/08	0	0.00	1	29.25	29.20	-1	4,852	-0.02%
2022/07/07	1.7	28.72	1	28.90	29.00	0.7	4,866	0.01%
2022/07/05	5	29.10	0	0.00	28.90	5	4,986	0.10%
2022/07/04	1.1	28.41	1	28.30	28.70	0.1	5,144	0.00%
2022/07/01	1.3	28.52	0.8	28.32	28.30	0.5	5,285	0.01%
2022/06/30	4	28.50	0	0.00	28.65	4	5,440	0.07%
2022/06/27	2	29.28	0	0.00	29.25	2	5,735	0.03%
2022/06/23	1	28.20	2	28.60	28.50	-1	5,804	-0.02%
2022/06/21	0	0.00	1	28.80	28.80	-1	5,819	-0.02%
2022/06/20	1	28.05	2	28.05	28.05	-1	5,806	-0.02%
2022/06/17	1	28.80	0	0.00	29.15	1	5,779	0.02%
2022/06/14	1	28.85	0	0.00	29.05	1	5,835	0.02%
2022/06/13	0	29.20	1	29.25	29.05	-1	5,872	-0.02%
2022/06/10	1	29.50	0	0.00	29.50	1	5,914	0.02%
2022/06/07	1	29.55	0.2	29.55	29.50	0.8	6,187	0.01%
2022/06/02	1	29.10	9	29.11	29.00	-8	6,420	-0.12%
2022/05/30	1	28.70	1	28.70	28.70	0	6,543	0.00%
2022/05/26	1	28.25	0	0.00	28.20	1	6,569	0.02%
2022/05/20	1	27.30	0	0.00	27.30	1	6,769	0.01%
2022/05/19	1	27.00	0	0.00	27.15	1	6,944	0.01%
2022/05/18	0	0.00	3	27.30	27.40	-3	7,019	-0.04%
2022/05/17	2	27.10	0	0.00	27.10	2	6,996	0.03%
2022/05/16	4	27.05	0	0.00	27.05	4	6,967	0.06%
2022/05/13	6	27.04	0	0.00	27.05	6	6,950	0.09%
2022/05/12	5	27.01	0	0.00	26.75	5	6,896	0.07%
2022/05/11	2	28.00	0	0.00	27.85	2	6,733	0.03%
2022/05/10	1	28.00	6	28.10	28.50	-5	6,696	-0.07%
2022/05/09	6	29.64	1	29.05	28.90	5	6,552	0.08%
2022/05/06	0	0.00	11	31.74	32.00	-11	6,087	-0.18%
2022/05/05	1	32.20	0	0.00	32.15	1	6,081	0.02%
2022/05/04	1	31.75	0	0.00	31.75	1	6,123	0.02%
2022/05/03	1	31.50	0	0.00	31.55	1	6,102	0.02%
2022/04/28	1	31.40	0	0.00	31.40	1	6,178	0.02%
2022/04/25	1	31.80	0	0.00	31.80	1	6,167	0.02%
2022/04/20	6	32.83	2	32.78	32.70	4	6,144	0.07%
2022/04/18	0	32.80	5	32.70	32.70	-5	6,143	-0.08%
2022/04/14	0	0.00	2	33.38	33.50	-2	6,169	-0.03%
2022/04/13	1	33.00	0	0.00	33.05	1	6,263	0.02%
2022/04/08	5	34.15	11	34.01	34.15	-6	6,231	-0.10%
2022/04/06	3	33.87	9	34.07	34.20	-6	5,967	-0.10%
2022/04/01	0	0.00	5	33.25	33.25	-5	5,793	-0.09%
2022/03/31	3	33.30	0	0.00	33.25	3	5,785	0.05%
2022/03/30	5	32.97	5	32.60	32.85	0	5,616	0.00%
2022/03/24	0	0.00	1.7	32.23	32.30	-1.7	5,442	-0.03%
2022/03/23	8	32.29	1	32.30	32.25	7	5,486	0.13%
2022/03/22	6	32.23	4	32.05	32.35	2	5,504	0.04%
2022/03/21	0	0.00	1	32.35	32.30	-1	5,516	-0.02%
2022/03/17	6.7	32.02	5	31.95	31.90	1.7	5,493	0.03%
2022/03/16	15	31.70	0	0.00	31.70	15	5,468	0.27%
2022/03/15	1	31.80	0	0.00	31.70	1	5,479	0.02%
2022/03/14	2	32.00	0	0.00	32.20	2	5,519	0.04%
2022/03/08	3	31.15	1	31.45	30.95	2	5,570	0.04%
2022/03/07	0	0.00	1	31.50	31.50	-1	5,408	-0.02%
2022/03/04	0	0.00	2	32.10	32.05	-2	5,447	-0.04%
2022/03/03	0	0.00	1	31.85	31.90	-1	5,460	-0.02%
2022/03/02	2	31.60	1	31.65	31.65	1	5,512	0.02%
2022/03/01	1	31.40	0	0.00	31.50	1	5,556	0.02%
2022/02/25	0	0.00	2	30.88	30.70	-2	5,560	-0.04%
2022/02/23	0	0.00	5	31.75	31.65	-5	5,610	-0.09%
2022/02/22	5	31.54	1	31.60	31.50	4	5,758	0.07%
2022/02/21	0	0.00	7	32.10	32.10	-7	5,946	-0.12%
2022/02/11	2	30.75	0	0.00	30.90	2	6,826	0.03%
2022/02/09	6	30.38	0	0.00	30.50	6	6,831	0.09%
2022/01/26	2	29.73	0	0.00	29.65	2	6,913	0.03%
2022/01/24	0	0.00	1.1	30.01	30.15	-1.1	7,134	-0.02%
2022/01/20	0	0.00	15	31.20	31.10	-15	7,112	-0.21%
2022/01/17	0.1	30.85	2	30.95	31.00	-1.9	7,087	-0.03%
2022/01/14	1	30.45	0	0.00	30.50	1	7,055	0.01%
2022/01/10	0	0.00	14	30.75	31.00	-14	7,484	-0.19%
2022/01/06	5	31.05	32	30.91	30.85	-27	7,539	-0.36%
2022/01/03	7	30.90	0	0.00	30.75	7	7,732	0.09%
2021/12/28	0	0.00	7	30.20	30.25	-7	7,661	-0.09%
2021/12/27	0	0.00	32	30.29	30.25	-32	7,666	-0.42%
2021/12/21	10	29.65	3	29.97	29.95	7	7,787	0.09%
2021/12/20	1	29.55	0	0.00	29.60	1	7,821	0.01%
2021/12/17	18	29.85	0	0.00	29.60	18	7,787	0.23%
2021/12/16	5	29.98	2	30.10	29.90	3	7,720	0.04%
2021/12/15	2	29.80	0	0.00	29.75	2	7,809	0.03%
2021/12/14	2	29.80	0	0.00	29.75	2	7,823	0.03%
2021/12/13	0	0.00	7	30.15	30.10	-7	7,769	-0.09%
2021/12/09	0	0.00	21.2	30.36	30.35	-21.2	7,853	-0.27%
2021/12/08	2	30.00	5	30.29	30.20	-3	7,818	-0.04%
2021/12/07	4	29.96	0	0.00	30.00	4	7,835	0.05%
2021/12/06	32	30.37	1.8	30.43	30.25	30.2	7,739	0.39%
2021/12/02	1	29.25	0	0.00	29.25	1	7,714	0.01%
2021/11/30	5	29.70	0	0.00	29.50	5	7,696	0.06%
2021/11/29	0	0.00	1	29.30	29.65	-1	7,594	-0.01%
2021/11/26	2	29.83	0	0.00	29.65	2	7,539	0.03%
2021/11/25	1	30.05	0	0.00	30.00	1	7,504	0.01%
2021/11/24	6	30.05	0	0.00	30.10	6	7,514	0.08%
2021/11/23	9	30.09	0	0.00	29.90	9	7,562	0.12%
2021/11/22	5	30.23	6	30.31	30.15	-1	7,486	-0.01%
2021/11/19	4	30.33	6	30.52	30.10	-2	7,413	-0.03%
2021/11/18	11	30.80	0	0.00	30.50	11	7,288	0.15%
2021/11/17	3	31.87	4	31.63	31.70	-1	7,033	-0.01%
2021/11/15	4	31.16	0	0.00	31.20	4	6,874	0.06%
2021/11/05	0	0.00	1	31.95	32.10	-1	7,237	-0.01%
2021/11/01	2	31.40	3	31.47	31.60	-1	7,064	-0.01%
2021/10/29	0	0.00	1	30.90	31.00	-1	6,989	-0.01%
2021/10/28	1	31.00	1	31.45	31.00	0	6,978	0.00%
2021/10/27	0	0.00	21.6	30.89	30.90	-21.6	6,956	-0.31%
2021/10/26	0	0.00	17	31.01	30.85	-17	6,981	-0.24%
2021/10/25	1	30.45	0	0.00	30.55	1	6,947	0.01%
2021/10/20	16	30.82	0	0.00	30.85	16	6,955	0.23%
2021/10/19	0	0.00	12	30.60	30.15	-12	6,885	-0.17%
2021/10/18	0	0.00	6	30.70	30.00	-6	6,848	-0.09%
2021/10/12	5	30.30	4	30.43	29.90	1	7,006	0.01%
2021/10/08	0	0.00	1	29.35	29.65	-1	6,844	-0.01%
2021/10/06	0	0.00	1	28.90	28.75	-1	6,902	-0.01%
2021/10/01	1	28.40	0	0.00	28.35	1	7,387	0.01%
2021/09/22	308	28.51	308	28.64	28.70	0	8,067	0.00%	大買/大賣/
2021/09/17	2	28.50	0	0.00	28.75	2	7,988	0.03%
2021/09/15	2	28.88	2	29.20	29.25	0	8,042	0.00%
2021/09/10	47	29.03	47	29.20	28.80	0	7,954	0.00%
2021/09/01	0	0.00	2	29.70	29.75	-2	7,887	-0.03%
2021/08/30	6	30.18	6	30.05	29.80	0	8,070	0.00%
2021/08/27	6	29.79	10	29.84	29.85	-4	8,065	-0.05%
2021/08/26	2	29.25	0	0.00	29.35	2	8,071	0.02%
2021/08/25	0	0.00	26	29.18	29.20	-26	8,142	-0.32%
2021/08/23	30	29.26	1	29.45	29.30	29	8,299	0.35%
2021/08/20	116	28.85	116	29.03	28.80	0	8,314	0.00%	大買/大賣/
2021/08/18	7	28.81	3	28.80	29.25	4	8,350	0.05%
2021/08/17	1	29.50	0	0.00	28.85	1	8,385	0.01%
2021/08/16	4	29.88	9.1	30.15	29.60	-5.1	8,321	-0.06%
2021/08/13	16	31.03	3	31.10	30.75	13	8,186	0.16%
2021/08/12	18.1	31.01	3	30.85	31.15	15.1	7,875	0.19%
2021/08/11	0	0.00	4	29.75	29.40	-4	7,649	-0.05%
2021/08/10	40	29.88	40	29.82	29.80	0	7,798	0.00%
2021/08/09	1	30.15	3	30.15	29.95	-2	8,100	-0.02%
2021/08/06	7	30.29	7	30.20	30.25	0	8,315	0.00%
2021/08/04	1	29.85	1	30.20	30.30	0	9,085	0.00%
2021/08/03	10	29.91	0	0.00	29.70	10	9,318	0.11%
2021/07/28	5	28.89	0	0.00	29.30	5	9,813	0.05%
2021/07/27	0	0.00	30	29.84	29.75	-30	10,083	-0.30%
2021/07/26	30	29.85	0	0.00	29.75	30	10,347	0.29%
2021/07/21	3	30.35	0	0.00	30.35	3	10,715	0.03%
2021/07/20	2	30.95	0	0.00	31.00	2	10,631	0.02%
2021/07/19	7	31.41	0	0.00	31.50	7	10,664	0.07%
2021/07/16	0	0.00	2	31.95	31.95	-2	11,097	-0.02%
2021/07/09	6	32.61	3	32.50	32.45	3	12,282	0.02%
2021/07/07	1	31.50	0	0.00	31.30	1	12,999	0.01%
2021/07/05	3	31.15	0	0.00	31.15	3	13,198	0.02%
2021/06/24	0	0.00	4	30.61	30.75	-4	15,883	-0.03%
2021/06/23	0	0.00	2	30.35	30.25	-2	16,208	-0.01%
2021/06/21	0	0.00	5	29.85	29.75	-5	16,771	-0.03%
2021/06/15	0	0.00	6	30.20	30.30	-6	17,309	-0.03%
2021/06/09	2	30.18	1	30.25	29.90	1	17,581	0.01%
2021/06/07	11	29.94	0	0.00	29.95	11	17,826	0.06%
2021/06/02	5	30.65	0	0.00	30.50	5	18,106	0.03%
2021/05/26	5	30.15	2	30.00	30.15	3	19,901	0.02%
2021/05/25	2	30.40	1	30.05	30.00	1	20,179	0.00%
2021/05/21	0	0.00	1	28.70	28.90	-1	20,231	0.00%
2021/05/20	1.3	28.73	1	28.80	28.55	0.3	20,304	0.00%
2021/05/19	7	28.75	0	0.00	29.10	7	20,264	0.03%
2021/05/18	2	28.08	6	27.81	29.00	-4	20,194	-0.02%
2021/05/17	4	27.01	7	26.41	26.40	-3	20,191	-0.01%
2021/05/14	5	28.91	2	29.05	29.00	3	20,192	0.01%
2021/05/13	8	29.74	4	29.55	29.45	4	20,296	0.02%
2021/05/12	4	30.58	24	30.49	29.75	-20	20,617	-0.10%
2021/05/11	3.3	31.90	0	0.00	31.60	3.3	20,316	0.02%
2021/05/07	2	34.20	0	0.00	34.65	2	20,649	0.01%
2021/05/05	0	0.00	3	32.97	32.80	-3	21,078	-0.01%
2021/05/04	0.3	33.64	13	32.86	32.95	-12.8	21,597	-0.06%
2021/05/03	3.2	35.08	0	0.00	34.45	3.2	21,508	0.01%
2021/04/29	0	0.00	5	36.73	36.40	-5	21,402	-0.02%
2021/04/28	0	0.00	2	36.20	36.10	-2	21,304	-0.01%
2021/04/27	2	35.88	1	36.45	35.85	1	21,562	0.00%
2021/04/26	3.5	36.07	0.5	36.05	36.20	3	21,556	0.01%
2021/04/23	8	35.68	1	36.15	35.95	7	21,587	0.03%
2021/04/22	19	36.99	20	37.34	35.95	-1	21,581	0.00%
2021/04/21	16	37.81	12	37.86	38.05	4	21,139	0.02%
2021/04/20	2	36.00	5	36.35	36.85	-3	20,848	-0.01%
2021/04/19	1	35.65	10	35.47	35.55	-9	20,669	-0.04%
2021/04/14	13	34.03	2	33.50	33.25	11	20,490	0.05%
2021/04/13	1	34.80	1	35.10	34.85	0	20,289	0.00%
2021/04/12	2	35.70	0	0.00	35.55	2	20,074	0.01%
2021/04/09	0	0.00	9	34.61	34.20	-9	20,143	-0.04%
2021/04/07	0	0.00	5.4	34.21	34.40	-5.4	20,061	-0.03%
2021/04/01	3	33.40	3	34.02	33.45	0	20,616	0.00%
2021/03/31	11	34.25	6	34.34	34.25	5	20,691	0.02%
2021/03/30	9	33.38	3	33.30	33.70	6	20,291	0.03%
2021/03/29	11	32.24	24	32.88	32.85	-13	19,854	-0.07%
2021/03/26	2	30.75	6	31.35	30.75	-4	19,058	-0.02%
2021/03/25	6	30.98	7	31.01	31.10	-1	19,119	-0.01%
2021/03/23	1	30.10	0	0.00	30.80	1	20,283	0.00%
2021/03/22	0	0.00	11	30.28	30.60	-11	20,104	-0.05%
2021/03/19	0	0.00	11	29.75	29.65	-11	20,035	-0.05%
2021/03/18	5	29.70	23	29.50	29.70	-18	20,072	-0.09%
2021/03/17	0	0.00	1	29.15	29.15	-1	20,141	0.00%
2021/03/16	10	29.00	16	29.05	29.25	-6	20,266	-0.03%
2021/03/15	16	29.47	0	0.00	29.30	16	20,348	0.08%
2021/03/12	16	29.90	0.1	29.60	29.60	15.9	20,569	0.08%
2021/03/09	4	28.83	5	29.10	29.10	-1	22,273	0.00%
2021/03/08	6	28.98	0	0.00	28.70	6	22,364	0.03%
2021/03/05	0	0.00	16	29.65	29.45	-16	22,239	-0.07%
2021/03/04	20	30.10	5	30.00	29.85	15	22,448	0.07%
2021/03/03	17	30.17	14	30.11	30.20	3	22,374	0.01%
2021/03/02	30	30.80	39	31.19	29.60	-9	22,208	-0.04%
2021/02/26	9	30.45	28	30.19	30.55	-19	21,313	-0.09%
2021/02/25	45	29.80	25	29.95	30.20	20	21,061	0.09%
2021/02/24	0	0.00	15	29.39	29.25	-15	20,892	-0.07%
2021/02/23	0	0.00	1	29.50	29.25	-1	20,855	0.00%
2021/02/22	4	29.05	6.6	28.84	29.30	-2.6	21,031	-0.01%
2021/02/19	0	0.00	1	28.40	28.45	-1	21,000	0.00%
2021/02/17	1	28.15	0	0.00	28.20	1	21,471	0.00%
2021/02/05	14	28.81	50	28.50	28.35	-36	21,551	-0.17%
2021/02/04	8	29.29	9	29.57	29.35	-1	21,889	0.00%
2021/02/03	8	29.03	11	29.27	29.70	-3	21,666	-0.01%
2021/02/02	0	0.00	61	28.50	28.45	-61	21,157	-0.29%
2021/02/01	23	28.05	80	28.24	28.25	-57	20,955	-0.27%
2021/01/29	18	29.12	38	29.20	28.65	-20	20,698	-0.10%
2021/01/28	29	29.27	10	29.18	29.20	19	20,230	0.09%
2021/01/27	54	29.15	8	29.46	29.30	46	19,928	0.23%
2021/01/26	12	28.62	27	28.95	29.00	-15	19,458	-0.08%
2021/01/25	120	27.62	145	26.82	27.95	-25	18,812	-0.13%	大買/大賣/
2021/01/22	6	26.23	0	0.00	27.30	6	18,572	0.03%
2021/01/21	131	26.73	5	26.49	26.55	126	18,374	0.69%	大買/鉅額交易
2021/01/20	47	26.74	50	26.05	26.05	-3	18,264	-0.02%
2021/01/19	26	27.69	10	27.90	27.25	16	17,872	0.09%
2021/01/18	65	26.99	45	27.36	27.65	20	17,741	0.11%
2021/01/15	18	27.96	68	27.57	27.70	-50	17,549	-0.28%
2021/01/14	0	0.00	5	28.15	28.25	-5	17,397	-0.03%
2021/01/13	63	28.22	0	0.00	27.95	63	17,307	0.36%
2021/01/12	19	27.88	1	27.75	27.70	18	17,157	0.10%
2021/01/11	0	0.00	11	28.35	28.60	-11	16,925	-0.06%
2021/01/08	17	28.19	0	0.00	28.00	17	16,791	0.10%
2021/01/07	60	28.74	4	29.21	28.75	56	16,496	0.34%
2021/01/06	53	29.28	112	29.31	28.85	-59	16,243	-0.36%	大賣/
2021/01/05	14	29.18	0	0.00	29.20	14	15,862	0.09%
2021/01/04	42	29.27	52	29.33	29.30	-10	15,667	-0.06%
2020/12/31	26	28.86	11	28.97	28.95	15	15,254	0.10%
2020/12/30	2	28.35	14	28.37	28.50	-12	14,998	-0.08%
2020/12/29	8	28.47	21	28.41	28.50	-13	14,895	-0.09%
2020/12/28	71	28.75	18	28.85	29.05	53	14,549	0.36%
2020/12/25	25	27.65	57	27.83	27.85	-32	13,866	-0.23%
2020/12/24	10	26.75	10	26.65	26.55	0	13,378	0.00%
2020/12/22	20	26.98	10	26.75	26.35	10	13,307	0.08%
2020/12/21	38	26.62	22	27.08	26.90	16	13,149	0.12%
2020/12/18	36	28.19	60	28.43	27.25	-24	12,771	-0.19%
2020/12/17	38	27.01	8	26.79	27.45	30	11,400	0.26%
2020/12/16	0	0.00	30	26.65	26.60	-30	11,046	-0.27%
2020/12/15	1	26.40	20	26.60	26.35	-19	10,945	-0.17%
2020/12/14	13	26.43	12	26.53	26.45	1	10,820	0.01%
2020/12/11	2	25.70	0	0.00	26.00	2	10,828	0.02%
2020/12/10	30	26.37	7	26.34	26.05	23	10,675	0.22%
2020/12/09	36	26.50	67	26.40	26.65	-31	10,476	-0.30%
2020/12/08	37	25.95	6	25.84	26.05	31	10,338	0.30%
2020/12/07	15	26.26	30	26.08	25.95	-15	10,089	-0.15%
2020/12/04	73	26.14	94	26.21	26.75	-21	9,398	-0.22%
2020/12/03	22	24.46	12	24.65	24.85	10	8,515	0.12%
2020/12/02	23	24.02	31	23.97	24.30	-8	8,753	-0.09%
2020/12/01	28	23.63	3	23.48	23.85	25	9,240	0.27%
2020/11/30	2	23.65	0	0.00	23.50	2	9,303	0.02%
2020/11/27	0	0.00	30	22.95	22.95	-30	8,903	-0.34%
2020/11/26	20	22.60	4	22.76	22.80	16	8,808	0.18%
2020/11/25	31	22.83	38	22.98	22.75	-7	8,779	-0.08%
2020/11/24	5	22.68	2	22.95	22.65	3	8,602	0.03%
2020/11/23	0	0.00	43	22.49	22.60	-43	8,485	-0.51%
2020/11/20	0	0.00	2	21.95	21.90	-2	8,305	-0.02%
2020/11/19	22	21.52	0	0.00	21.50	22	8,265	0.27%
2020/11/18	15	21.78	1	21.70	21.70	14	8,107	0.17%
2020/11/16	0	0.00	4	21.25	21.35	-4	7,940	-0.05%
2020/11/13	0	0.00	1	20.65	20.70	-1	7,761	-0.01%
2020/11/12	2	20.50	1	20.95	20.50	1	7,722	0.01%
2020/11/09	0	0.00	1	19.30	19.25	-1	7,011	-0.01%
2020/11/06	5	19.15	0	0.00	19.05	5	6,996	0.07%
2020/10/28	1	19.20	0	0.00	19.20	1	7,306	0.01%
2020/10/15	0	0.00	3	19.05	19.00	-3	7,653	-0.04%
2020/10/14	3	18.80	0	0.00	18.80	3	7,667	0.04%
2020/10/12	0	0.00	1	19.20	19.00	-1	7,639	-0.01%
2020/10/08	0	0.00	5	19.20	19.20	-5	7,606	-0.07%
2020/10/06	0	0.00	1	18.80	18.75	-1	7,555	-0.01%
2020/09/29	1	18.30	0	0.00	18.30	1	7,637	0.01%
2020/09/28	1	18.50	0	0.00	18.45	1	7,706	0.01%
2020/09/25	0	0.00	1	18.30	18.10	-1	7,742	-0.01%
2020/09/24	1	18.30	0	0.00	18.35	1	7,678	0.01%
2020/09/23	2	19.00	0	0.00	18.90	2	7,626	0.03%
2020/09/21	2	19.85	3	19.52	19.55	-1	7,563	-0.01%
2020/09/17	12	19.75	4	19.69	19.75	8	7,595	0.11%
2020/09/16	2	19.70	7	19.73	20.00	-5	7,555	-0.07%
2020/09/15	3	19.35	0	0.00	19.40	3	7,400	0.04%
2020/09/14	12	19.43	1	19.50	19.55	11	7,369	0.15%
2020/09/11	0	0.00	1	19.45	19.30	-1	7,345	-0.01%
2020/09/10	1	19.45	6	19.72	19.50	-5	7,280	-0.07%
2020/09/09	3	19.75	2	19.58	19.80	1	7,207	0.01%
2020/09/08	2	19.80	10	20.05	19.90	-8	7,137	-0.11%
2020/09/07	27	20.35	32.5	20.94	20.20	-5.5	6,994	-0.08%
2020/09/04	20	19.70	23	19.71	20.00	-3	6,565	-0.05%
2020/09/03	19.5	19.03	0	0.00	19.30	19.5	5,979	0.33%
2020/08/25	5	19.00	0	0.00	18.95	5	5,909	0.08%
2020/08/24	0	0.00	9	19.24	19.15	-9	5,801	-0.16%
2020/08/21	0	0.00	4.2	18.65	18.75	-4.2	5,710	-0.07%
2020/08/20	5	18.10	0	0.00	18.20	5	5,652	0.09%
2020/08/19	2	19.25	3	19.23	19.30	-1	5,462	-0.02%
2020/08/18	1	19.10	1	18.70	18.75	0	5,268	0.00%
2020/08/17	0	0.00	5	18.83	18.70	-5	5,065	-0.10%
2020/08/13	0	0.00	1	18.00	18.00	-1	5,006	-0.02%
2020/08/10	10	18.10	4	18.25	18.25	6	5,027	0.12%
2020/08/06	5	17.90	0	0.00	17.80	5	4,965	0.10%
2020/08/04	0	0.00	10	17.32	17.40	-10	4,988	-0.20%
2020/08/03	0	0.00	0.1	16.95	16.95	-0.1	5,173	0.00%
2020/07/31	1	16.80	0	0.00	16.75	1	5,220	0.02%
2020/07/28	4	16.60	5	16.70	16.50	-1	5,586	-0.02%
2020/07/27	6	17.03	3	16.75	16.75	3	5,688	0.05%
2020/07/24	5	17.38	0	0.00	17.25	5	5,665	0.09%
2020/07/17	0	0.00	8	18.30	18.30	-8	5,601	-0.14%
2020/07/16	2	18.35	0	0.00	18.35	2	5,670	0.04%
2020/07/15	0	0.00	0.6	18.30	18.35	-0.6	5,715	-0.01%
2020/07/13	3	18.30	8	18.55	18.50	-5	5,858	-0.09%
2020/07/10	7	18.16	2	18.35	18.25	5	5,942	0.08%
2020/07/09	0	0.00	16	18.87	18.60	-16	5,945	-0.27%
2020/07/07	2	18.83	3	18.95	18.60	-1	5,920	-0.02%
2020/07/06	0	0.00	5	18.65	18.55	-5	5,935	-0.08%
2020/07/01	0	0.00	3	17.85	17.80	-3	6,100	-0.05%
2020/06/30	3	17.65	0.1	17.70	17.65	2.9	6,247	0.05%
2020/06/11	7	17.59	0	17.40	17.40	7	6,715	0.10%
2020/06/10	0	0.00	40	18.12	18.05	-40	6,679	-0.60%
2020/06/09	0	0.00	1	17.65	17.70	-1	6,669	-0.01%
2020/06/08	5	17.55	0	0.00	17.75	5	6,723	0.07%
2020/06/05	5	17.40	0	0.00	17.35	5	6,654	0.08%
2020/06/04	5	17.30	1	17.20	17.30	4	6,701	0.06%
2020/06/03	10	17.03	3	17.15	17.20	7	6,726	0.10%
2020/06/01	3	16.65	3	16.60	16.70	0	6,593	0.00%
2020/05/29	3	16.68	3	16.75	16.60	0	6,587	0.00%
2020/05/28	1	16.65	0	0.00	16.65	1	6,605	0.02%
2020/05/26	3	16.50	0	0.00	16.60	3	6,729	0.04%
2020/05/21	0	0.00	6	16.90	16.85	-6	6,809	-0.09%
2020/05/18	3	16.10	0	0.00	16.10	3	6,684	0.04%
2020/05/14	1	16.20	0	0.00	16.20	1	6,621	0.02%
2020/05/13	0	0.00	30	16.45	16.70	-30	6,553	-0.46%
2020/05/08	9	16.73	0	0.00	16.60	9	6,413	0.14%
2020/05/07	1	17.00	3	17.15	17.05	-2	6,207	-0.03%
2020/05/06	13	16.85	0	0.00	16.80	13	6,148	0.21%
2020/05/04	1	16.65	0	0.00	16.65	1	5,930	0.02%
2020/04/29	0	0.00	1	16.65	16.65	-1	5,794	-0.02%
2020/04/28	0	0.00	3	16.35	16.50	-3	5,825	-0.05%
2020/04/23	20	15.89	0	0.00	16.05	20	5,906	0.34%
2020/04/21	4	16.08	0	0.00	15.70	4	5,827	0.07%
2020/04/17	0	0.00	20	16.42	16.35	-20	5,771	-0.35%
2020/04/16	0	0.00	1	16.45	16.50	-1	5,703	-0.02%
2020/04/15	2	16.78	1	16.65	16.75	1	5,658	0.02%
2020/04/14	0	0.00	3	16.40	16.50	-3	5,599	-0.05%
2020/04/13	0	0.00	1	16.10	16.10	-1	5,595	-0.02%
2020/04/08	2	16.00	6	15.91	16.10	-4	5,506	-0.07%
2020/04/07	4	15.55	0	0.00	15.45	4	5,353	0.07%
2020/04/06	1	15.40	0	0.00	15.40	1	5,288	0.02%
2020/03/27	0	0.00	20	15.25	15.10	-20	5,654	-0.35%
2020/03/24	22	14.46	3	14.40	14.35	19	6,298	0.30%
2020/03/20	0	0.00	6	14.38	14.25	-6	6,392	-0.09%
2020/03/19	9	13.75	50	13.60	13.50	-41	6,331	-0.65%
2020/03/17	3	15.30	13	15.33	15.30	-10	6,267	-0.16%
2020/03/13	3	15.60	0	0.00	16.00	3	6,253	0.05%
2020/03/12	3	17.15	1	17.20	17.10	2	6,174	0.03%
2020/03/10	0	0.00	10	18.00	18.15	-10	6,105	-0.16%
2020/03/09	15	18.26	0	0.00	18.15	15	6,020	0.25%
2020/03/05	1	19.05	0	0.00	19.00	1	5,997	0.02%
2020/03/04	24	18.83	0	0.00	18.90	24	6,001	0.40%
2020/03/02	6	18.28	12	18.24	18.40	-6	6,040	-0.10%
2020/02/27	5	18.80	0	0.00	18.75	5	6,019	0.08%
2020/02/26	0	0.00	16	19.21	19.25	-16	5,927	-0.27%
2020/02/25	3	19.25	3	19.40	19.35	0	5,904	0.00%
2020/02/24	6	19.63	0	0.00	19.55	6	5,909	0.10%
2020/02/20	22	19.95	0	0.00	19.90	22	5,884	0.37%
2020/02/17	30	19.95	0	0.00	19.95	30	5,946	0.50%
2020/02/12	0	0.00	90	20.00	20.10	-90	6,196	-1.45%
2020/02/05	0	0.00	10	20.05	20.05	-10	6,458	-0.15%
2020/02/03	12	19.49	10	19.55	19.80	2	6,589	0.03%
2020/01/31	1	19.75	5	19.90	20.20	-4	6,832	-0.06%
2020/01/30	2	20.10	38	20.06	19.75	-36	6,841	-0.53%
2020/01/20	0	0.00	12	21.54	21.55	-12	6,660	-0.18%
2020/01/17	0	0.00	2	21.50	21.50	-2	6,722	-0.03%
2020/01/16	1	21.35	0	0.00	21.30	1	6,768	0.01%
2020/01/15	20	21.30	21	21.44	21.25	-1	6,894	-0.01%
2020/01/14	0	0.00	3	21.50	21.45	-3	7,103	-0.04%
2020/01/13	0	0.00	2	21.20	21.15	-2	7,151	-0.03%
2020/01/10	0	0.00	2	21.15	21.05	-2	7,310	-0.03%
2020/01/07	0	0.00	1	20.80	20.85	-1	7,445	-0.01%
2020/01/06	7	20.95	0	0.00	20.90	7	7,478	0.09%
2019/12/31	2	21.10	2	21.30	21.30	0	7,672	0.00%
2019/12/25	2	21.65	3	21.65	21.65	-1	8,196	-0.01%
2019/12/24	0	0.00	66	21.40	21.45	-66	8,159	-0.81%
2019/12/23	4	20.95	2	21.25	20.85	2	8,026	0.02%
2019/12/20	3	20.80	24	20.87	20.80	-21	7,671	-0.27%
2019/12/19	30	21.00	0	0.00	20.80	30	7,354	0.41%
2019/12/18	7	21.00	0	0.00	21.00	7	7,373	0.09%
2019/12/17	5	21.15	0	0.00	21.10	5	7,370	0.07%
2019/12/16	2	21.15	2	21.35	21.15	0	7,328	0.00%
2019/12/13	42	21.22	2	21.25	21.10	40	7,297	0.55%
2019/12/12	3	21.05	0	0.00	21.10	3	7,341	0.04%
2019/12/11	2	21.20	0	0.00	21.20	2	7,241	0.03%
2019/12/09	3	21.52	0	0.00	21.35	3	7,202	0.04%
2019/12/05	0	0.00	5	21.85	21.75	-5	7,309	-0.07%
2019/12/02	0	0.00	3	21.67	21.65	-3	8,280	-0.04%
2019/11/25	0	0.00	0.2	22.10	22.15	-0.2	8,632	0.00%
2019/11/18	2	22.30	0	0.00	22.50	2	8,578	0.02%
2019/11/12	0	0.00	7	22.55	22.80	-7	8,517	-0.08%
2019/11/11	0	0.00	6	22.15	22.10	-6	8,476	-0.07%
2019/11/07	0	0.00	1	23.05	23.05	-1	8,316	-0.01%
2019/11/05	0	0.00	1	22.95	22.85	-1	8,183	-0.01%
2019/11/04	5	23.10	2	23.00	23.05	3	8,160	0.04%
2019/11/01	5	23.05	1	23.00	22.90	4	8,104	0.05%
2019/10/31	13	22.85	0	0.00	22.85	13	8,034	0.16%
2019/10/30	16	23.00	0	0.00	22.80	16	7,919	0.20%
2019/10/24	40	22.70	0	0.00	22.65	40	7,488	0.53%
2019/10/22	5	22.70	20	22.55	22.60	-15	7,373	-0.20%
2019/10/21	5	22.30	0	0.00	22.35	5	7,249	0.07%
2019/10/18	0	0.00	3	21.85	22.05	-3	7,227	-0.04%
2019/10/17	0	0.00	2	21.80	21.75	-2	7,060	-0.03%
2019/10/16	0	0.00	6	21.80	21.75	-6	7,084	-0.08%
2019/10/15	0	0.00	7	21.76	21.75	-7	7,075	-0.10%
2019/10/09	0	0.00	1	22.00	22.05	-1	7,029	-0.01%
2019/10/07	8	22.45	2	22.15	22.15	6	6,970	0.09%
2019/10/04	5	22.10	10	22.09	22.10	-5	6,860	-0.07%
2019/10/03	13	21.76	0	0.00	21.75	13	6,664	0.20%
2019/10/01	4	21.81	1	21.80	21.85	3	6,492	0.05%
2019/09/27	0	0.00	3	21.25	21.15	-3	6,226	-0.05%
2019/09/24	1	21.40	0	0.00	21.25	1	5,835	0.02%
2019/09/23	0	0.00	2	21.30	21.40	-2	5,758	-0.03%
2019/09/18	10	21.10	0	0.00	21.05	10	5,574	0.18%
2019/09/17	2	21.00	0	0.00	21.15	2	5,555	0.04%
2019/09/16	0	0.00	1	21.25	21.05	-1	5,469	-0.02%
2019/09/12	3	21.30	0	0.00	21.15	3	5,411	0.06%
2019/09/05	0	0.00	2	21.45	21.20	-2	5,352	-0.04%
2019/09/04	0	0.00	2	21.45	21.50	-2	4,988	-0.04%
2019/08/30	0	0.00	31	19.95	20.05	-31	4,428	-0.70%
2019/08/29	0	0.00	3	19.25	19.40	-3	4,205	-0.07%
2019/08/28	0	0.00	5	19.10	19.10	-5	4,169	-0.12%
2019/08/23	30	19.35	0	0.00	19.50	30	4,190	0.72%
2019/08/22	0	0.00	60	19.60	19.40	-60	4,230	-1.42%
2019/08/21	0	0.00	7	19.45	19.45	-7	4,265	-0.16%
2019/08/20	60	19.35	0	0.00	19.35	60	4,259	1.41%
2019/08/19	0	0.00	1	19.30	19.40	-1	4,257	-0.02%
2019/08/12	1	19.15	0	0.00	19.10	1	4,137	0.02%
2019/08/07	10	18.75	0	0.00	18.75	10	4,110	0.24%
2019/08/06	0	0.00	2	18.73	18.85	-2	4,152	-0.05%
2019/08/05	1	19.00	0	0.00	18.95	1	4,162	0.02%
2019/07/29	1	19.35	0	0.00	19.40	1	4,272	0.02%
2019/07/23	0	0.00	20	20.23	20.25	-20	4,147	-0.48%
2019/07/18	6	20.48	0	0.00	20.35	6	3,976	0.15%
2019/07/12	0	0.00	1	20.25	20.25	-1	3,768	-0.03%
2019/07/11	1	20.15	0	0.00	20.10	1	3,737	0.03%
2019/06/27	0	0.00	1	20.20	20.25	-1	3,838	-0.03%
2019/06/26	5	20.05	0	0.00	20.15	5	3,870	0.13%
2019/06/25	10	20.10	0	0.00	20.15	10	3,902	0.26%
2019/06/24	0	0.00	1	20.30	20.30	-1	3,891	-0.03%
2019/06/19	10	20.20	0	0.00	20.20	10	4,102	0.24%
2019/06/14	1	20.65	15	20.47	20.35	-14	4,075	-0.34%
2019/06/11	3	19.90	1	19.95	19.85	2	3,966	0.05%
2019/06/10	0	0.00	1	19.70	19.65	-1	3,847	-0.03%
2019/06/06	1	19.55	0	0.00	19.50	1	3,832	0.03%
2019/06/05	0	0.00	3	19.25	19.20	-3	3,748	-0.08%
2019/06/03	3	19.10	0	0.00	19.05	3	3,765	0.08%
2019/05/09	1	19.50	0	0.00	19.25	1	3,880	0.03%
2019/05/07	10	19.15	0	0.00	19.20	10	3,755	0.27%
2019/05/06	0	0.00	10	19.20	19.05	-10	3,768	-0.27%
2019/04/24	2	19.75	0	0.00	19.75	2	3,762	0.05%
2019/04/23	0	0.00	4	19.75	19.75	-4	3,787	-0.11%
2019/04/17	0	0.00	5	19.86	19.85	-5	3,787	-0.13%
2019/04/12	3	19.60	0	0.00	19.65	3	3,938	0.08%
2019/04/10	2	19.85	0	0.00	19.85	2	3,903	0.05%
2019/04/01	0	0.00	10	19.70	19.60	-10	3,929	-0.25%
2019/03/29	10	19.58	0	0.00	19.75	10	3,858	0.26%
2019/03/26	5	19.90	0	0.00	19.75	5	3,821	0.13%
2019/03/22	13	19.89	3	20.05	20.00	10	3,785	0.26%
2019/03/19	1	20.55	0	0.00	20.50	1	3,628	0.03%
2019/03/18	0	0.00	10	20.75	20.70	-10	3,707	-0.27%
2019/03/12	46	19.96	0	0.00	19.95	46	3,593	1.28%
2019/03/11	20	19.96	0	0.00	19.90	20	3,625	0.55%
2019/03/06	0	0.00	5	20.08	20.15	-5	3,658	-0.14%
2019/02/27	2	19.95	5	20.00	19.90	-3	3,579	-0.08%
2019/02/25	13	19.94	0	0.00	19.90	13	3,499	0.37%
2019/02/21	1	19.85	0	0.00	19.85	1	3,450	0.03%
2019/02/12	10	19.35	0	0.00	19.40	10	3,293	0.30%
2019/01/30	1	19.65	0	0.00	19.55	1	3,329	0.03%
2019/01/29	1	19.85	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%
2019/01/23	0	0.00	1	19.85	20.00	-1	3,256	-0.03%
2019/01/16	1	20.05	1.2	19.98	20.00	-0.2	3,322	-0.01%
2019/01/09	12	20.03	0	0.00	20.00	12	3,411	0.35%
2018/12/18	0	0.00	5	19.40	19.55	-5	3,371	-0.15%
2018/12/10	0	0.00	11	19.15	19.40	-11	3,215	-0.34%
2018/11/29	0	0.00	3	19.05	18.90	-3	3,315	-0.09%
2018/11/02	0	0.00	1	18.15	18.10	-1	3,995	-0.03%
2018/10/30	0	0.00	1	17.20	17.20	-1	4,119	-0.02%
2018/10/26	0.4	17.15	0	0.00	17.20	0.4	4,623	0.01%
2018/10/25	1	17.30	0	0.00	17.35	1	5,222	0.02%
2018/10/23	5	18.31	1	18.30	18.10	4	5,466	0.07%
2018/10/17	5	18.05	0	0.00	18.10	5	5,805	0.09%
2018/10/16	31	17.60	0	0.00	17.70	31	5,789	0.54%
2018/10/15	0	0.00	11	17.59	17.40	-11	5,856	-0.19%
2018/10/12	0	0.00	20	17.80	17.85	-20	5,879	-0.34%
2018/10/11	7	17.56	0	0.00	17.45	7	5,883	0.12%
2018/09/18	0	0.00	5	20.05	19.95	-5	6,481	-0.08%
2018/09/17	1	20.00	0	0.00	20.00	1	6,555	0.02%
2018/09/07	0	0.00	0.3	20.20	20.20	-0.3	6,831	0.00%
2018/08/14	2	20.80	3	20.80	20.95	-1	7,954	-0.01%
2018/08/13	0	0.00	2	20.60	20.60	-2	7,997	-0.03%
2018/08/10	2	21.30	0	0.00	21.15	2	7,936	0.03%
2018/08/02	2	22.10	26	21.70	21.70	-24	7,861	-0.31%
2018/08/01	4	22.90	71	23.03	23.30	-67	7,523	-0.89%
2018/07/31	2	22.80	0	0.00	22.80	2	7,009	0.03%
2018/07/27	20	22.60	0	0.00	22.60	20	6,766	0.30%
2018/07/24	1	22.40	29	22.51	22.65	-28	6,805	-0.41%
2018/07/23	7	22.19	0	0.00	22.20	7	9,777	0.07%
2018/07/20	1	22.20	10	22.15	22.15	-9	9,895	-0.09%
2018/07/19	2	22.40	6	22.40	22.15	-4	10,034	-0.04%
2018/07/17	1	22.20	2	22.25	22.10	-1	10,867	-0.01%
2018/07/16	0	0.00	5	22.20	22.10	-5	10,931	-0.05%
2018/07/12	0	0.00	8	22.05	22.15	-8	11,147	-0.07%
2018/07/11	6	21.75	0	0.00	21.75	6	11,052	0.05%
2018/07/10	10	21.60	0	0.00	21.75	10	11,074	0.09%
2018/06/29	0	0.00	10	21.45	21.50	-10	11,297	-0.09%
2018/06/28	0	0.00	9	21.32	21.20	-9	11,407	-0.08%
2018/06/25	10	21.35	0	0.00	21.05	10	11,419	0.09%
2018/06/22	1	21.60	11	21.54	21.40	-10	11,490	-0.09%
2018/06/20	0	0.00	10	21.35	21.30	-10	11,510	-0.09%
2018/06/19	4	21.35	0	0.00	21.50	4	11,543	0.03%
2018/06/13	11	21.70	0	0.00	21.60	11	11,557	0.10%
2018/06/11	0	0.00	5	21.90	21.80	-5	11,551	-0.04%
2018/06/07	0	0.00	32	22.18	22.15	-32	11,345	-0.28%
2018/06/06	0	0.00	26	21.43	21.45	-26	11,122	-0.23%
2018/06/05	5	21.25	0	0.00	21.30	5	11,208	0.04%
2018/06/01	3	21.20	15	21.30	21.35	-12	11,469	-0.10%
2018/05/31	0	0.00	13	20.95	21.20	-13	11,404	-0.11%
2018/05/28	0	0.00	10	20.90	20.95	-10	11,309	-0.09%
2018/05/23	10	20.90	10	20.85	20.85	0	11,275	0.00%
2018/05/22	5	20.85	0	0.00	20.85	5	11,283	0.04%
2018/05/21	30	21.15	0	0.00	21.05	30	11,303	0.27%
2018/05/18	13	20.77	3	21.07	20.85	10	11,247	0.09%
2018/05/17	10	20.70	2	21.00	20.75	8	11,196	0.07%
2018/05/09	0	0.00	15	20.65	20.60	-15	11,322	-0.13%
2018/05/07	10	20.20	0	0.00	20.20	10	11,311	0.09%
2018/05/04	20	20.25	0	0.00	20.15	20	11,331	0.18%
2018/04/30	2	20.15	0	0.00	20.45	2	11,335	0.02%
2018/04/27	32	19.73	0	0.00	19.75	32	11,229	0.28%
2018/04/26	3	21.03	2	20.95	20.90	1	8,312	0.01%
2018/04/25	13	21.37	0	0.00	21.20	13	8,205	0.16%
2018/04/24	9	21.49	15	21.90	21.45	-6	8,036	-0.07%
2018/04/23	2	22.35	27	22.35	22.25	-25	7,778	-0.32%
2018/04/20	0	0.00	15	21.55	21.80	-15	7,240	-0.21%
2018/04/18	0	0.00	14	21.65	21.60	-14	7,065	-0.20%
2018/04/16	0	0.00	1	21.00	20.95	-1	6,880	-0.01%
2018/04/13	4	21.05	0	0.00	21.05	4	6,886	0.06%
2018/04/12	3	21.20	5	21.20	21.20	-2	6,899	-0.03%
2018/04/11	0	0.00	3	21.30	21.25	-3	6,949	-0.04%
2018/04/09	10	21.65	6.1	21.71	21.60	3.9	6,833	0.06%
2018/04/03	0	0.00	2	21.55	21.55	-2	6,787	-0.03%
2018/04/02	5	21.85	0	0.00	21.80	5	6,768	0.07%
2018/03/31	5	22.10	20	22.05	22.00	-15	6,726	-0.22%
2018/03/30	11	21.80	0	0.00	21.80	11	6,586	0.17%
2018/03/29	0.1	21.55	0	0.00	21.60	0.1	6,540	0.00%
2018/03/27	1	21.50	0	0.00	21.80	1	6,506	0.02%
2018/03/26	1	21.30	0	0.00	21.25	1	6,364	0.02%
2018/03/23	11	20.70	8	20.85	20.80	3	6,321	0.05%
2018/03/22	2	21.25	0	0.00	21.25	2	6,322	0.03%
2018/03/21	7	21.59	2	21.60	21.50	5	6,384	0.08%
2018/03/20	1	21.80	20	21.88	21.80	-19	6,810	-0.28%
2018/03/16	2	21.55	0	0.00	21.35	2	6,985	0.03%
2018/03/15	5	21.82	0	0.00	21.75	5	7,024	0.07%
2018/03/14	1	21.85	0	0.00	21.90	1	7,036	0.01%
2018/03/13	3	21.92	10	21.80	21.95	-7	7,017	-0.10%
2018/03/12	10	21.65	0	0.00	21.70	10	6,940	0.14%
2018/03/09	3	21.62	16	21.68	21.60	-13	6,940	-0.19%
2018/03/08	5	21.65	4	21.18	21.65	1	6,837	0.01%
2018/03/01	1	20.15	0	0.00	20.20	1	7,483	0.01%
2018/02/26	22	20.32	0	0.00	20.30	22	7,645	0.29%
2018/02/21	0.3	20.20	33	20.30	20.25	-32.7	7,821	-0.42%
2018/02/12	20	19.90	0	0.00	19.95	20	7,825	0.26%
2018/02/09	12	19.79	0	0.00	19.85	12	7,846	0.15%
2018/02/08	0	0.00	8	20.10	20.05	-8	7,842	-0.10%
2018/02/06	3	19.95	200	20.00	19.55	-197	7,895	-2.50%	大賣/鉅額交易
2018/02/05	2	20.80	0	0.00	20.90	2	7,766	0.03%
2018/01/31	0	0.00	3	21.25	21.25	-3	8,245	-0.04%
2018/01/30	0	0.00	5	21.55	21.45	-5	8,287	-0.06%
2018/01/29	5	21.53	0	0.00	21.55	5	8,237	0.06%
2018/01/24	0	0.00	5	21.57	21.50	-5	8,228	-0.06%
2018/01/22	1	21.95	5	21.89	21.75	-4	8,225	-0.05%
2018/01/19	0	0.00	5	21.30	21.20	-5	8,068	-0.06%
2018/01/12	10	21.25	5	21.15	21.10	5	8,659	0.06%
2018/01/10	5	21.06	0	0.00	20.90	5	8,682	0.06%
2018/01/09	0	0.00	1	21.15	21.15	-1	8,789	-0.01%
2018/01/08	0	0.00	1	21.55	21.30	-1	8,784	-0.01%
2018/01/05	7	21.52	5	21.40	21.30	2	8,811	0.02%
2018/01/04	10	21.55	6	21.53	21.60	4	8,751	0.05%