佳世達 (2352)-統一-三重券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
41.25
漲跌
▼0.15
漲幅
-0.36%
成交量
10,399張
產業
上市電腦週邊類股
1106人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/03	2	41.45	1	42.25	41.25	1	12,220	0.01%
2024/05/02	200	42.00	0	0.00	41.40	200	12,107	1.65%	大買/鉅額交易
2024/04/29	10	41.65	0	0.00	41.90	10	12,098	0.08%
2024/04/24	1	41.85	1	42.10	41.80	0	12,374	0.00%
2024/04/23	0	0.00	1	41.85	41.55	-1	12,446	-0.01%
2024/04/19	41	40.32	6	40.82	40.50	35	12,394	0.28%
2024/04/18	1.9	40.97	1	41.10	41.05	0.9	12,211	0.01%
2024/04/17	42	41.14	53	41.10	41.20	-11	12,172	-0.09%
2024/04/16	28	41.12	108.2	40.76	40.70	-80.2	12,247	-0.66%	大賣/
2024/04/15	13	42.25	0	0.00	42.10	13	12,390	0.10%
2024/04/12	12	42.70	0	0.00	42.40	12	12,451	0.10%
2024/04/11	5	43.03	0	0.00	43.05	5	12,671	0.04%
2024/04/10	0	0.00	6	43.40	43.15	-6	13,092	-0.05%
2024/04/09	21	43.10	61	43.08	43.05	-40	13,384	-0.30%
2024/04/08	40	43.56	104	43.21	43.40	-64	13,817	-0.46%	大賣/
2024/04/03	34	42.98	30	43.10	43.25	4	14,777	0.03%
2024/04/02	68	43.30	32	43.20	43.10	36	14,836	0.24%
2024/04/01	52	43.71	5	43.95	43.55	47	14,853	0.32%
2024/03/29	43	44.22	41	44.73	44.65	2	14,720	0.01%
2024/03/27	3	44.12	24	44.59	44.75	-21	14,148	-0.15%
2024/03/26	27	44.05	23	44.80	44.05	4	14,105	0.03%
2024/03/25	37	44.44	23	44.26	44.45	14	14,035	0.10%
2024/03/22	18	44.23	4	44.35	44.45	14	13,992	0.10%
2024/03/21	1	43.95	13	43.99	44.05	-12	13,803	-0.09%
2024/03/20	51	43.85	27	44.59	43.25	24	13,642	0.18%
2024/03/19	109	43.44	123	43.77	43.70	-14	13,258	-0.11%	大買/大賣/
2024/03/18	35	42.37	25	42.37	42.55	10	12,854	0.08%
2024/03/15	30	42.98	4	43.85	42.55	26	12,639	0.21%
2024/03/14	10	43.55	0	0.00	43.70	10	12,350	0.08%
2024/03/13	5	44.11	6	44.07	43.80	-1	12,226	-0.01%
2024/03/12	23	44.31	6	43.89	44.40	17	12,024	0.14%
2024/03/11	28	43.21	108	43.30	43.25	-80	11,753	-0.68%	大賣/
2024/03/08	31	44.11	4	43.79	43.70	27	11,681	0.23%
2024/03/07	35	44.37	27	44.74	44.55	8	11,620	0.07%
2024/03/06	96	45.09	19	45.81	45.05	77	11,570	0.67%
2024/03/05	4	47.15	11	47.24	47.25	-7	11,275	-0.06%
2024/03/04	3	47.03	3	47.05	46.80	0	11,300	0.00%
2024/03/01	0	0.00	10	46.83	46.95	-10	11,321	-0.09%
2024/02/29	37	46.28	0	0.00	46.15	37	11,530	0.32%
2024/02/27	7	46.06	1	47.20	46.10	6	11,532	0.05%
2024/02/26	5	46.47	5	46.67	46.60	0	11,548	0.00%
2024/02/23	12	46.71	3	46.55	46.40	9	11,657	0.08%
2024/02/22	1	47.10	4	47.40	47.20	-3	11,735	-0.03%
2024/02/21	4	47.15	1	46.90	46.90	3	11,766	0.03%
2024/02/20	0	0.00	2	48.13	47.80	-2	11,702	-0.02%
2024/02/19	8	48.16	5.2	48.68	47.95	2.8	11,813	0.02%
2024/02/16	6	48.42	17.6	49.40	48.15	-11.6	11,825	-0.10%
2024/02/15	3	46.80	11	47.41	47.60	-8	11,530	-0.07%
2024/02/05	50	47.38	3.1	47.55	47.50	47	11,449	0.41%
2024/02/02	1	47.40	17	47.48	47.50	-16	11,582	-0.14%
2024/01/31	82.2	46.94	87	46.85	46.50	-4.8	11,687	-0.04%
2024/01/30	25	47.00	22	47.11	46.80	3	11,657	0.03%
2024/01/29	36	47.28	47	46.63	47.00	-11	11,656	-0.09%
2024/01/26	2	45.55	0	0.00	45.60	2	11,486	0.02%
2024/01/24	1	46.60	5	46.75	46.15	-4	11,577	-0.03%
2024/01/23	45	46.49	36	47.07	46.80	9	11,619	0.08%
2024/01/22	22	46.89	34.1	46.64	47.05	-12	11,573	-0.10%
2024/01/19	3	45.12	23.1	45.21	45.45	-20	11,377	-0.18%
2024/01/18	18.1	44.15	46	44.56	44.40	-28	11,380	-0.25%
2024/01/17	19.1	44.78	0	0.00	44.20	19.1	11,388	0.17%
2024/01/16	16	45.33	17.1	45.53	45.25	-1.1	11,366	-0.01%
2024/01/15	1	46.10	16	46.11	45.90	-15	11,460	-0.13%
2024/01/12	32	45.66	30	46.05	45.50	2	11,785	0.02%
2024/01/11	1	45.95	12	45.92	45.95	-11	11,889	-0.09%
2024/01/10	81.2	45.61	55	45.25	45.55	26.2	12,077	0.22%
2024/01/09	60	46.92	57	47.71	46.65	3	12,025	0.02%
2024/01/08	138	47.52	161	47.10	47.20	-23	11,828	-0.19%	大買/大賣/
2024/01/05	143	47.35	48	46.95	47.30	95	11,647	0.82%	大買/
2024/01/04	150	46.65	148	46.61	46.95	2	11,432	0.02%	大買/大賣/
2024/01/03	31	45.71	3	45.32	45.25	28	11,202	0.25%
2024/01/02	39.2	47.11	17	47.22	46.80	22.2	10,870	0.20%
2023/12/29	77.4	47.37	171.1	46.64	48.00	-93.7	10,395	-0.90%	大賣/
2023/12/28	43.2	45.42	39.1	45.77	44.45	4.2	9,444	0.04%
2023/12/27	5	45.35	13	45.42	45.60	-8	9,333	-0.09%
2023/12/26	0	0.00	18	45.08	45.10	-18	9,236	-0.19%
2023/12/25	5	44.61	1	44.75	44.85	4	9,206	0.04%
2023/12/22	0	0.00	6	44.46	44.70	-6	9,193	-0.07%
2023/12/21	6	43.72	4	44.00	44.30	2	9,129	0.02%
2023/12/20	6	43.73	15.1	43.92	43.95	-9.1	9,035	-0.10%
2023/12/19	19.1	42.86	4	42.95	42.95	15.1	8,887	0.17%
2023/12/18	13	44.38	60	43.65	43.80	-47	8,709	-0.54%
2023/12/15	11	44.32	1	44.25	44.20	10	8,673	0.12%
2023/12/14	142	44.45	61	44.80	44.50	81	8,620	0.94%	大買/
2023/12/13	10	44.15	2	44.33	44.15	8	8,563	0.09%
2023/12/12	13	44.12	4	44.63	44.00	9	8,703	0.10%
2023/12/11	21	43.98	1	44.00	44.00	20	8,714	0.23%
2023/12/08	18	43.98	0	0.00	43.90	18	8,994	0.20%
2023/12/07	0	44.00	6	44.05	44.00	-6	9,137	-0.07%
2023/12/05	4.1	43.89	10	43.80	43.85	-6	9,553	-0.06%
2023/12/04	6	44.77	1	45.10	44.35	5	9,565	0.05%
2023/12/01	12	44.40	34	44.61	44.65	-22	9,562	-0.23%
2023/11/30	0	0.00	0	43.80	43.75	0	9,452	0.00%
2023/11/29	1	43.85	24	43.86	43.70	-23	9,497	-0.24%
2023/11/28	24	43.46	2	43.65	43.40	22	9,533	0.23%
2023/11/27	65	43.65	6	44.21	43.55	59	9,531	0.62%
2023/11/24	2	43.15	0	0.00	42.80	2	9,350	0.02%
2023/11/23	3	43.13	2	43.15	43.05	1	9,372	0.01%
2023/11/22	21	42.92	8	42.84	42.70	13	9,457	0.14%
2023/11/21	25	43.67	13	43.68	43.35	12	9,398	0.13%
2023/11/20	7	43.42	13	43.76	43.85	-6	9,419	-0.06%
2023/11/17	3	43.78	2	44.10	43.70	1	9,351	0.01%
2023/11/16	9	44.22	2	44.03	43.90	7	9,369	0.07%
2023/11/15	0	0.00	9	45.37	45.25	-9	9,248	-0.10%
2023/11/14	24	44.74	22	44.37	44.60	2	9,286	0.02%
2023/11/13	19	44.62	5	44.41	44.20	14	9,378	0.15%
2023/11/10	15	45.06	13	45.60	45.05	2	9,439	0.02%
2023/11/09	21	46.35	58	46.16	46.55	-37	9,392	-0.39%
2023/11/08	14	45.76	11	45.21	45.80	3	9,369	0.03%
2023/11/07	0	0.00	3.8	45.02	45.30	-3.8	9,362	-0.04%
2023/11/06	1	44.35	57	44.62	44.65	-56	9,541	-0.59%
2023/11/03	27	44.05	21	43.88	43.85	6	9,720	0.06%
2023/11/02	5	43.68	6	44.15	43.50	-1	10,171	-0.01%
2023/11/01	0	0.00	6	43.20	43.60	-6	10,662	-0.06%
2023/10/31	25.1	42.53	3	42.67	42.35	22.1	11,148	0.20%
2023/10/30	6	43.20	0	0.00	43.35	6	11,608	0.05%
2023/10/27	28	43.23	2	43.05	43.05	26	12,015	0.22%
2023/10/26	41	43.68	25	43.62	43.55	16	12,293	0.13%
2023/10/25	1	44.25	12.9	44.37	43.85	-11.9	12,463	-0.10%
2023/10/24	39	43.48	21	44.31	43.55	18	12,541	0.14%
2023/10/23	85	44.32	80	44.92	44.25	5	12,740	0.04%
2023/10/20	62.1	43.51	101	44.33	44.95	-38.9	12,896	-0.30%	大賣/
2023/10/19	1	41.65	86	42.87	43.40	-85	12,974	-0.66%
2023/10/18	46.4	42.77	10.4	41.86	41.55	35.9	13,284	0.27%
2023/10/17	28	44.12	0	0.00	43.90	28	13,775	0.20%
2023/10/16	5	44.48	6	45.05	45.25	-1	14,401	-0.01%
2023/10/13	3	44.75	7	44.75	44.75	-4	15,653	-0.03%
2023/10/12	5	44.39	0	0.00	44.40	5	16,153	0.03%
2023/10/11	1	45.25	30	45.76	45.60	-29	16,641	-0.17%
2023/10/06	0	0.00	3	44.53	44.50	-3	17,121	-0.02%
2023/10/05	20	44.23	1	44.50	44.20	19	17,372	0.11%
2023/10/04	16	43.78	2	44.10	44.15	14	17,417	0.08%
2023/10/03	1	44.85	2	44.90	44.85	-1	17,366	-0.01%
2023/10/02	0	0.00	27	45.40	45.45	-27	17,494	-0.15%
2023/09/28	0	0.00	2	44.60	44.65	-2	17,538	-0.01%
2023/09/27	0	0.00	1	44.65	44.85	-1	17,561	-0.01%
2023/09/26	1	44.10	2	43.85	43.85	-1	17,618	-0.01%
2023/09/25	2	44.98	2	44.95	44.85	0	17,695	0.00%
2023/09/22	6	44.39	13	44.72	44.95	-7	17,751	-0.04%
2023/09/21	5	44.09	0	0.00	44.25	5	17,808	0.03%
2023/09/20	8	44.59	1	44.60	44.40	7	17,856	0.04%
2023/09/19	5	45.45	11	46.05	45.45	-6	18,142	-0.03%
2023/09/18	6	45.54	0	0.00	45.30	6	18,189	0.03%
2023/09/15	1	46.25	6	46.08	46.05	-5	18,267	-0.03%
2023/09/14	0	0.00	3	45.87	45.80	-3	18,289	-0.02%
2023/09/13	4	45.44	4	45.84	45.75	0	18,316	0.00%
2023/09/12	0	0.00	8	45.21	44.95	-8	18,345	-0.04%
2023/09/11	21	44.80	5	45.49	43.80	16	18,431	0.09%
2023/09/08	1	44.55	12	45.15	44.95	-11	18,292	-0.06%
2023/09/07	14	45.51	6	44.91	44.90	8	18,504	0.04%
2023/09/06	6	45.76	20	45.37	45.35	-14	18,694	-0.07%
2023/09/05	10	45.48	6	45.93	45.90	4	18,981	0.02%
2023/09/04	8	44.99	3	45.38	45.40	5	19,220	0.03%
2023/09/01	3	44.97	5	45.36	44.90	-2	19,258	-0.01%
2023/08/31	11	44.40	1	44.75	44.85	10	19,216	0.05%
2023/08/30	3	44.45	2	44.75	44.60	1	19,340	0.01%
2023/08/28	24	44.35	4	43.96	43.80	20	19,534	0.10%
2023/08/25	3	44.88	9	45.13	45.10	-6	19,731	-0.03%
2023/08/24	15	45.75	18	46.00	45.55	-3	19,742	-0.02%
2023/08/23	0	0.00	1	45.40	45.45	-1	19,684	-0.01%
2023/08/22	4	44.99	2	45.20	44.85	2	19,740	0.01%
2023/08/21	4.4	45.35	2	45.30	45.15	2.4	19,751	0.01%
2023/08/18	10	45.02	6.1	45.90	44.60	3.9	19,749	0.02%
2023/08/17	3	45.07	2	45.25	45.35	1	19,727	0.01%
2023/08/16	1	44.30	4	44.71	44.65	-3	19,836	-0.02%
2023/08/15	42.2	45.09	8	44.54	44.75	34.2	19,913	0.17%
2023/08/14	22.1	43.06	5	43.28	43.55	17.1	19,895	0.09%
2023/08/11	3	44.13	12	43.78	43.90	-9	19,950	-0.04%
2023/08/10	11	44.10	6	44.01	44.15	5	19,992	0.03%
2023/08/09	19.1	45.17	8	44.73	45.15	11.1	19,771	0.06%
2023/08/08	26.6	46.20	5	46.84	45.85	21.6	19,621	0.11%
2023/08/07	14	48.02	31	47.37	48.20	-17	19,273	-0.09%
2023/08/04	37.5	44.53	17	44.84	45.10	20.5	18,987	0.11%
2023/08/02	28.1	47.31	39	46.05	46.80	-11	18,881	-0.06%
2023/08/01	13.2	48.24	51	48.37	48.50	-37.9	18,467	-0.20%
2023/07/31	17.4	51.18	7	49.80	49.75	10.4	18,312	0.06%
2023/07/28	19.3	50.81	1	51.50	51.50	18.3	18,069	0.10%
2023/07/27	19	51.92	13	51.70	51.50	6	17,921	0.03%
2023/07/26	20.8	52.99	7	52.20	52.00	13.8	18,047	0.08%
2023/07/25	7	52.70	17.2	52.83	52.70	-10.2	18,018	-0.06%
2023/07/24	39	52.88	29	52.97	52.40	10	17,858	0.06%
2023/07/21	36	52.33	25.1	52.51	52.20	11	17,547	0.06%
2023/07/20	57.4	54.98	22	55.78	54.10	35.4	17,135	0.21%
2023/07/19	19.2	58.70	48	58.37	59.70	-28.9	16,425	-0.18%
2023/07/18	66.1	60.48	81	61.20	57.20	-14.9	15,737	-0.09%
2023/07/17	89	57.73	63	57.83	59.10	26	14,368	0.18%
2023/07/14	5	52.80	9	53.36	53.80	-4	13,857	-0.03%
2023/07/13	23.1	50.64	14.7	51.91	50.20	8.4	13,228	0.06%
2023/07/12	5	48.21	3	47.92	48.85	2	12,542	0.02%
2023/07/11	3	46.85	4	46.98	47.00	-1	12,331	-0.01%
2023/07/10	0	0.00	0	45.70	46.15	0	12,319	0.00%
2023/07/07	5	45.94	58	45.85	46.00	-53	12,350	-0.43%
2023/07/06	3	46.70	0	0.00	46.40	3	12,275	0.02%
2023/07/05	0	0.00	2	47.45	47.50	-2	12,239	-0.02%
2023/07/04	7	47.23	2	47.70	47.60	5	12,289	0.04%
2023/07/03	9	47.35	2.6	47.41	47.40	6.4	12,416	0.05%
2023/06/30	5	46.06	2	46.05	45.90	3	12,346	0.02%
2023/06/29	4	45.49	1	45.70	45.80	3	12,342	0.02%
2023/06/28	5	45.32	2	45.53	45.10	3	12,329	0.02%
2023/06/27	15.1	45.07	8.3	45.07	44.80	6.9	12,316	0.06%
2023/06/26	4	46.76	0	0.00	46.45	4	12,032	0.03%
2023/06/21	6	47.59	0	0.00	47.65	6	11,943	0.05%
2023/06/20	6	46.56	5	46.37	46.80	1	11,815	0.01%
2023/06/19	1.3	47.46	3	47.35	47.05	-1.8	11,601	-0.02%
2023/06/16	11	47.67	3	47.85	47.95	8	11,483	0.07%
2023/06/15	0	0.00	0	48.90	48.40	0	11,175	0.00%
2023/06/14	2	47.93	3.1	47.92	48.65	-1.1	10,970	-0.01%
2023/06/13	2	47.00	4	47.33	47.40	-2	10,787	-0.02%
2023/06/12	4.1	45.45	0	0.00	45.65	4.1	10,575	0.04%
2023/06/09	31.9	45.07	14	45.09	45.40	17.9	10,331	0.17%
2023/06/08	16	43.46	19	43.33	43.30	-3	9,974	-0.03%
2023/06/07	1	41.80	4	42.01	42.30	-3	9,707	-0.03%
2023/06/06	1	42.40	0	0.00	42.35	1	9,733	0.01%
2023/06/05	2	42.20	25	42.55	42.50	-23	9,817	-0.23%
2023/06/02	1	42.30	3	42.15	42.40	-2	9,832	-0.02%
2023/06/01	4.1	42.36	3	42.47	41.95	1.1	9,787	0.01%
2023/05/31	26	41.88	7	41.68	42.15	19	9,556	0.20%
2023/05/30	15	40.05	9	40.16	40.35	6	9,242	0.06%
2023/05/29	16	40.17	3	40.20	40.20	13	9,177	0.14%
2023/05/26	1	39.60	3	39.45	39.50	-2	9,074	-0.02%
2023/05/25	1	39.05	0.1	39.00	38.95	1	8,991	0.01%
2023/05/24	2	38.23	0	0.00	38.50	2	8,894	0.02%
2023/05/23	0.1	38.15	9	38.16	38.05	-9	8,852	-0.10%
2023/05/22	3	38.75	1	38.50	38.45	2	8,791	0.02%
2023/05/19	10	38.17	2	37.95	38.20	8	8,516	0.09%
2023/05/18	13	37.28	17	37.29	37.10	-4	8,251	-0.05%
2023/05/17	18	37.03	14	37.11	37.25	4	8,158	0.05%
2023/05/16	4	36.30	22	36.44	36.30	-18	7,898	-0.23%
2023/05/15	0	0.00	2	35.90	35.85	-2	7,760	-0.03%
2023/05/12	4	35.68	2	35.63	35.90	2	7,707	0.03%
2023/05/11	3	35.53	3	35.35	35.35	0	7,636	0.00%
2023/05/10	10	36.13	6	36.02	36.00	4	7,564	0.05%
2023/05/09	6	36.00	9	35.88	35.75	-3	7,316	-0.04%
2023/05/08	6	34.17	0	0.00	34.20	6	6,881	0.09%
2023/05/05	2	34.60	9	34.57	34.20	-7	6,797	-0.10%
2023/05/04	7	35.61	3	35.25	35.45	4	6,575	0.06%
2023/05/03	7	35.24	3	35.20	35.45	4	6,520	0.06%
2023/05/02	4	35.59	14	35.55	35.55	-10	6,494	-0.15%
2023/04/28	18	34.53	4	34.56	34.60	14	6,273	0.22%
2023/04/27	7	33.68	3	33.63	33.50	4	5,980	0.07%
2023/04/26	6	32.93	0	0.00	33.20	6	5,804	0.10%
2023/04/25	2	32.55	9	32.57	32.50	-7	5,637	-0.12%
2023/04/24	0	0.00	1	32.85	32.70	-1	5,570	-0.02%
2023/04/20	1	32.55	0	0.00	32.75	1	5,437	0.02%
2023/04/19	0	0.00	1	32.95	32.80	-1	5,381	-0.02%
2023/04/18	0	0.00	5	33.01	32.95	-5	5,351	-0.09%
2023/04/17	1	32.95	10	33.00	33.00	-9	5,334	-0.17%
2023/04/14	0	0.00	1	32.95	32.70	-1	5,285	-0.02%
2023/04/13	1	33.25	3	33.27	33.10	-2	5,239	-0.04%
2023/04/12	0	0.00	5	33.22	33.25	-5	5,286	-0.09%
2023/04/11	0	0.00	1	32.80	32.85	-1	5,231	-0.02%
2023/04/10	10	32.35	0	0.00	32.30	10	5,158	0.19%
2023/04/07	12	32.63	2	32.90	32.35	10	5,111	0.20%
2023/04/06	12	32.33	62.1	32.20	32.30	-50.1	5,034	-0.99%
2023/03/31	10	31.75	0	0.00	31.70	10	4,842	0.21%
2023/03/30	0	0.00	1	31.40	31.65	-1	4,921	-0.02%
2023/03/29	0	0.00	1.6	30.94	31.35	-1.6	4,963	-0.03%
2023/03/28	1	30.80	0	0.00	30.80	1	5,002	0.02%
2023/03/27	27	31.34	53	31.30	31.40	-26	5,080	-0.51%
2023/03/24	5	30.86	0	0.00	30.90	5	5,143	0.10%
2023/03/22	0	30.35	6	30.56	30.60	-6	5,056	-0.12%
2023/03/21	0	30.20	1	30.20	30.20	-1	5,018	-0.02%
2023/03/20	1	30.25	4	30.23	30.25	-3	4,993	-0.06%
2023/03/17	1	30.25	0	0.00	30.35	1	4,972	0.02%
2023/03/15	3	30.15	5	30.05	30.05	-2	4,923	-0.04%
2023/03/14	5	30.30	0	0.00	30.25	5	4,956	0.10%
2023/03/10	0	0.00	1	30.50	30.60	-1	5,170	-0.02%
2023/03/09	9	30.96	11	30.96	30.70	-2	5,145	-0.04%
2023/03/08	2	30.43	9	30.68	30.90	-7	4,982	-0.14%
2023/03/07	20	29.98	8	29.65	30.05	12	4,828	0.25%
2023/03/06	10	30.70	0	0.00	30.55	10	4,618	0.22%
2023/03/03	1	30.35	0	0.00	30.40	1	4,559	0.02%
2023/03/02	10	30.35	4	30.35	30.35	6	4,550	0.13%
2023/03/01	1	30.35	4	30.29	30.25	-3	4,525	-0.07%
2023/02/24	0	0.00	14	29.95	30.00	-14	4,494	-0.31%
2023/02/23	1	29.95	101	30.05	29.95	-100	4,513	-2.22%	大賣/
2023/02/22	7	29.59	0	0.00	29.60	7	4,484	0.16%
2023/02/21	1	29.50	2	29.60	29.50	-1	4,601	-0.02%
2023/02/20	125.1	29.83	11	29.54	29.90	114.1	4,677	2.44%	大買/鉅額交易
2023/02/17	0	0.00	3	28.90	29.00	-3	4,629	-0.06%
2023/02/15	2	28.95	7	28.84	28.80	-5	4,731	-0.11%
2023/02/14	0	0.00	4	28.75	28.80	-4	4,704	-0.09%
2023/02/13	4	28.70	0	0.00	28.65	4	4,736	0.08%
2023/02/10	15	29.13	3	29.08	29.10	12	4,771	0.25%
2023/02/09	1	29.20	0	0.00	29.15	1	4,847	0.02%
2023/02/08	2	29.07	2	29.15	29.15	0	4,808	0.00%
2023/02/06	1	28.70	0	0.00	28.65	1	4,720	0.02%
2023/02/03	2	28.80	0	0.00	28.90	2	4,704	0.04%
2023/01/16	0	0.00	0.4	28.00	27.80	-0.4	4,618	-0.01%
2023/01/13	0	0.00	5	27.65	27.65	-5	4,688	-0.11%
2023/01/12	0	0.00	0.1	28.10	27.75	-0.1	4,919	0.00%
2023/01/11	0	0.00	2	28.10	28.05	-2	4,975	-0.04%
2023/01/10	0	0.00	1	28.00	28.00	-1	5,006	-0.02%
2023/01/06	1	27.75	0	0.00	27.70	1	5,240	0.02%
2023/01/05	1	28.05	0	0.00	27.85	1	5,296	0.02%
2023/01/03	7	27.86	0	0.00	27.80	7	5,518	0.13%
2022/12/30	0	0.00	21	28.11	28.15	-21	5,493	-0.38%
2022/12/28	0	0.00	1	27.65	27.60	-1	5,330	-0.02%
2022/12/27	2	27.75	2	27.75	27.70	0	5,307	0.00%
2022/12/26	1	28.05	2	27.90	27.85	-1	5,284	-0.02%
2022/12/23	0	0.00	2	27.38	27.50	-2	5,304	-0.04%
2022/12/22	4	27.15	7	27.12	27.05	-3	5,341	-0.06%
2022/12/21	2	26.35	0	0.00	26.45	2	5,206	0.04%
2022/12/20	17	26.63	0	0.00	26.40	17	5,113	0.33%
2022/12/19	2	26.63	0	0.00	27.00	2	5,024	0.04%
2022/12/16	3	26.90	1	27.30	26.85	2	4,843	0.04%
2022/12/15	1	27.70	0	0.00	27.60	1	4,656	0.02%
2022/12/13	6	27.79	2	27.80	27.75	4	4,653	0.09%
2022/12/12	2	27.48	0	0.00	27.85	2	4,641	0.04%
2022/12/09	2	27.65	8	27.63	27.80	-6	4,673	-0.13%
2022/12/08	4	27.20	0	0.00	27.20	4	4,701	0.09%
2022/12/07	10	27.35	0	0.00	27.35	10	4,695	0.21%
2022/12/06	14	27.49	0	0.00	27.40	14	4,613	0.30%
2022/12/05	81	27.91	0	0.00	27.80	81	4,534	1.79%
2022/12/01	0	0.00	1	28.60	28.45	-1	4,304	-0.02%
2022/11/23	0	0.00	1	28.80	28.75	-1	4,282	-0.02%
2022/11/16	0	0.00	7	28.54	28.60	-7	4,117	-0.17%
2022/11/15	1	27.80	43	27.45	27.85	-42	4,018	-1.05%
2022/11/14	20	27.35	0	0.00	27.30	20	3,957	0.51%
2022/11/10	10	26.95	0	0.00	27.00	10	3,889	0.26%
2022/11/08	4	26.90	5	26.76	26.50	-1	3,917	-0.03%
2022/11/07	46	27.18	2	27.00	27.00	44	3,873	1.14%
2022/11/03	0	0.00	1	25.30	25.25	-1	3,892	-0.03%
2022/11/02	1	25.35	1	25.20	25.20	0	4,078	0.00%
2022/11/01	1	24.50	0	0.00	24.75	1	4,078	0.02%
2022/10/28	0	0.00	1	24.10	24.20	-1	4,113	-0.02%
2022/10/25	2	24.33	0	0.00	24.45	2	4,165	0.05%
2022/10/21	3	25.62	0	0.00	25.65	3	4,257	0.07%
2022/10/18	1	27.20	0	0.00	27.15	1	4,320	0.02%
2022/10/17	5	27.10	11.1	26.82	27.40	-6.1	4,539	-0.13%
2022/10/14	0.1	26.00	1	26.30	26.15	-1	4,482	-0.02%
2022/10/13	6.1	25.85	0	0.00	25.50	6.1	4,653	0.13%
2022/10/12	4	26.53	0	0.00	26.45	4	4,780	0.08%
2022/10/11	11	27.19	11	27.27	27.20	0	4,849	0.00%
2022/09/29	0	0.00	2	28.30	28.20	-2	4,982	-0.04%
2022/09/28	7	26.94	1	26.95	27.00	6	4,958	0.12%
2022/09/27	1	27.45	0	0.00	27.60	1	4,949	0.02%
2022/09/26	5	28.03	2	28.00	27.95	3	4,935	0.06%
2022/09/23	4	28.85	1	28.90	28.70	3	4,947	0.06%
2022/09/22	2	28.50	0	0.00	28.90	2	4,998	0.04%
2022/09/15	2	29.55	0	0.00	29.40	2	4,991	0.04%
2022/09/12	1	29.30	0	0.00	29.30	1	5,055	0.02%
2022/09/06	0	0.00	1	28.65	28.75	-1	5,145	-0.02%
2022/08/31	0	0.00	1	29.35	29.30	-1	5,188	-0.02%
2022/08/30	4	29.40	2	29.40	29.45	2	5,191	0.04%
2022/08/29	1	29.05	0	0.00	29.10	1	5,185	0.02%
2022/08/25	1	29.10	0	0.00	29.25	1	5,193	0.02%
2022/08/24	1	29.10	0	0.00	29.15	1	5,192	0.02%
2022/08/23	1	28.70	0	0.00	29.00	1	5,244	0.02%
2022/08/22	0	0.00	4	28.70	28.90	-4	5,242	-0.08%
2022/08/18	0	0.00	0.2	28.75	28.70	-0.2	5,273	0.00%
2022/08/16	2	28.15	3	28.15	28.15	-1	5,296	-0.02%
2022/08/15	0.1	28.20	1	27.55	27.50	-0.9	5,245	-0.02%
2022/08/09	8.1	27.38	0	0.00	27.70	8.1	5,242	0.15%
2022/08/08	2	28.35	1	28.40	28.40	1	5,135	0.02%
2022/08/05	1	28.50	0	0.00	28.70	1	5,203	0.02%
2022/08/03	1	28.35	0	0.00	28.25	1	5,456	0.02%
2022/08/01	2	28.35	0	0.00	28.50	2	6,044	0.03%
2022/07/29	1	28.40	0	0.00	28.60	1	6,041	0.02%
2022/07/28	2	28.50	1	28.75	28.60	1	6,005	0.02%
2022/07/27	2	30.60	1	30.60	30.60	1	5,880	0.02%
2022/07/26	1	30.80	1	31.15	30.85	0	5,742	0.00%
2022/07/25	1	31.40	0	0.00	31.40	1	5,664	0.02%
2022/07/22	3	30.65	33	31.79	31.20	-30	5,572	-0.54%
2022/07/20	0	0.00	2	30.75	30.85	-2	5,246	-0.04%
2022/07/19	0	0.00	30	31.35	31.25	-30	5,154	-0.58%
2022/07/18	0	0.00	30	30.85	30.85	-30	4,995	-0.60%
2022/07/15	2	30.35	90	30.05	30.25	-88	4,885	-1.80%
2022/07/14	10	29.44	98	29.44	29.65	-88	4,833	-1.82%
2022/07/12	1	28.65	0	0.00	28.60	1	4,829	0.02%
2022/07/11	2	28.95	0	0.00	28.95	2	4,833	0.04%
2022/07/08	0	0.00	6	29.21	29.20	-6	4,852	-0.12%
2022/07/05	0	0.00	9	28.85	28.90	-9	4,986	-0.18%
2022/07/04	0	0.00	0.8	28.80	28.70	-0.8	5,144	-0.01%
2022/07/01	5	28.62	0	0.00	28.30	5	5,285	0.09%
2022/06/30	1	28.50	0	0.00	28.65	1	5,440	0.02%
2022/06/28	0	0.00	3	29.20	29.25	-3	5,607	-0.05%
2022/06/27	1	29.15	3	29.25	29.25	-2	5,735	-0.03%
2022/06/24	0	0.00	1	29.00	28.90	-1	5,759	-0.02%
2022/06/22	2	28.35	0	0.00	28.30	2	5,812	0.03%
2022/06/21	2	28.85	0	0.00	28.80	2	5,819	0.03%
2022/06/10	0	0.00	6	29.53	29.50	-6	5,914	-0.10%
2022/06/09	1	29.65	1	29.75	29.70	0	5,967	0.00%
2022/06/08	1	29.55	1	29.60	29.60	0	6,021	0.00%
2022/06/07	1	29.45	1	29.55	29.50	0	6,187	0.00%
2022/06/01	0	0.00	3	29.12	29.10	-3	6,522	-0.05%
2022/05/31	25	28.90	3	28.80	29.20	22	6,576	0.33%
2022/05/30	0	0.00	1	28.65	28.70	-1	6,543	-0.02%
2022/05/26	1	28.30	2	28.28	28.20	-1	6,569	-0.02%
2022/05/24	2	27.80	1	27.75	27.65	1	6,680	0.01%
2022/05/19	1	27.00	0	0.00	27.15	1	6,944	0.01%
2022/05/18	4	27.29	0	0.00	27.40	4	7,019	0.06%
2022/05/13	2	26.95	1	27.00	27.05	1	6,950	0.01%
2022/05/12	3.1	27.19	26.2	26.85	26.75	-23.1	6,896	-0.33%
2022/05/11	23	27.94	0	0.00	27.85	23	6,733	0.34%
2022/05/10	7	28.31	6	27.90	28.50	1	6,696	0.01%
2022/05/09	26.2	29.63	3	29.32	28.90	23.2	6,552	0.35%
2022/05/06	2	31.88	1	32.20	32.00	1	6,087	0.02%
2022/05/05	6	32.25	0	0.00	32.15	6	6,081	0.10%
2022/04/28	2	31.45	5	31.45	31.40	-3	6,178	-0.05%
2022/04/27	2	31.35	0	0.00	31.15	2	6,177	0.03%
2022/04/26	0	0.00	4	31.93	31.70	-4	6,147	-0.07%
2022/04/25	2	32.20	0	0.00	31.80	2	6,167	0.03%
2022/04/22	1	32.55	2	32.68	32.70	-1	6,123	-0.02%
2022/04/21	1	32.70	0	0.00	32.60	1	6,147	0.02%
2022/04/20	0	0.00	4	32.85	32.70	-4	6,144	-0.07%
2022/04/19	1	32.85	0	0.00	32.90	1	6,113	0.02%
2022/04/18	1.3	32.75	0	0.00	32.70	1.3	6,143	0.02%
2022/04/15	2.2	33.39	2	33.45	33.50	0.2	6,137	0.00%
2022/04/14	0	0.00	1	33.35	33.50	-1	6,169	-0.02%
2022/04/13	0	0.00	0	33.00	33.05	0	6,263	0.00%
2022/04/12	8.4	32.84	5	32.88	32.90	3.4	6,273	0.05%
2022/04/11	13.1	33.74	3	33.47	33.40	10.1	6,235	0.16%
2022/04/08	9	34.38	12	33.95	34.15	-3	6,231	-0.05%
2022/04/07	6.1	33.65	4	33.56	33.05	2.1	6,096	0.04%
2022/04/06	7	33.80	10	33.97	34.20	-3	5,967	-0.05%
2022/04/01	5	33.18	5	33.23	33.25	0	5,793	0.00%
2022/03/31	1	33.20	7	33.07	33.25	-6	5,785	-0.10%
2022/03/30	4	32.91	4	33.00	32.85	0	5,616	0.00%
2022/03/29	4	32.44	1	32.52	32.40	3	5,503	0.05%
2022/03/28	1	32.00	2	31.95	32.35	-1	5,471	-0.02%
2022/03/25	0	0.00	6	32.25	32.25	-6	5,431	-0.11%
2022/03/23	1	32.35	0	0.00	32.25	1	5,486	0.02%
2022/03/21	12	32.32	6	32.34	32.30	6	5,516	0.11%
2022/03/18	0	0.00	1	32.20	31.95	-1	5,513	-0.02%
2022/03/17	1	31.90	0	0.00	31.90	1	5,493	0.02%
2022/03/16	0	0.00	10	31.70	31.70	-10	5,468	-0.18%
2022/03/14	11	32.05	2	31.95	32.20	9	5,519	0.16%
2022/03/10	3	31.78	6	32.03	31.95	-3	5,648	-0.05%
2022/03/09	1	31.10	1	31.30	31.35	0	5,530	0.00%
2022/03/08	2	30.83	4	31.06	30.95	-2	5,570	-0.04%
2022/03/07	3	31.45	3	31.33	31.50	0	5,408	0.00%
2022/03/04	0	0.00	4	32.10	32.05	-4	5,447	-0.07%
2022/03/02	0	31.65	0	0.00	31.65	0	5,512	0.00%
2022/03/01	1	31.35	0	0.00	31.50	1	5,556	0.02%
2022/02/24	0	0.00	6	31.02	30.90	-6	5,619	-0.11%
2022/02/23	0	0.00	3	31.75	31.65	-3	5,610	-0.05%
2022/02/22	0	0.00	1	31.50	31.50	-1	5,758	-0.02%
2022/02/21	4	32.13	4	32.13	32.10	0	5,946	0.00%
2022/02/18	0	0.00	2.5	31.09	31.50	-2.5	5,901	-0.04%
2022/02/14	0	0.00	10	30.60	30.45	-10	6,652	-0.15%
2022/02/11	0	30.85	0	0.00	30.90	0	6,826	0.00%
2022/02/10	1	30.95	0	31.00	30.90	1	6,851	0.01%
2022/01/25	0	0.00	30	30.00	29.90	-30	6,995	-0.43%
2022/01/21	0	0.00	1	31.10	30.55	-1	7,102	-0.01%
2022/01/20	3	31.15	3	31.10	31.10	0	7,112	0.00%
2022/01/14	1	30.50	0	0.00	30.50	1	7,055	0.01%
2022/01/12	3	30.85	0	0.00	30.75	3	7,258	0.04%
2022/01/11	1	30.80	0	0.00	30.95	1	7,381	0.01%
2022/01/10	0	0.00	1	30.80	31.00	-1	7,484	-0.01%
2022/01/06	3	31.00	7	30.85	30.85	-4	7,539	-0.05%
2022/01/05	1	30.65	0	0.00	30.70	1	7,486	0.01%
2022/01/04	4	30.70	0	0.00	30.55	4	7,673	0.05%
2022/01/03	8	30.59	1	30.50	30.75	7	7,732	0.09%
2021/12/30	0	0.00	20	30.55	30.45	-20	7,654	-0.26%
2021/12/29	0	0.00	2	30.25	30.25	-2	7,681	-0.03%
2021/12/28	3	30.28	0	0.00	30.25	3	7,661	0.04%
2021/12/27	0	0.00	3	30.30	30.25	-3	7,666	-0.04%
2021/12/21	3	29.80	2	29.95	29.95	1	7,787	0.01%
2021/12/17	1	29.90	1	29.70	29.60	0	7,787	0.00%
2021/12/16	1	30.00	1	30.05	29.90	0	7,720	0.00%
2021/12/15	2.2	29.78	1	29.95	29.75	1.2	7,809	0.02%
2021/12/14	0	0.00	5	29.85	29.75	-5	7,823	-0.06%
2021/12/13	3	30.30	3	30.25	30.10	0	7,769	0.00%
2021/12/09	1	30.30	3	30.33	30.35	-2	7,853	-0.03%
2021/12/08	0	0.00	3	30.12	30.20	-3	7,818	-0.04%
2021/12/07	1.2	30.37	3	30.02	30.00	-1.8	7,835	-0.02%
2021/12/06	2	30.35	1	30.35	30.25	1	7,739	0.01%
2021/12/02	0	0.00	6	29.42	29.25	-6	7,714	-0.08%
2021/11/30	2	29.55	0	0.00	29.50	2	7,696	0.03%
2021/11/29	10	29.80	0.2	29.65	29.65	9.8	7,594	0.13%
2021/11/26	1	29.70	0	0.00	29.65	1	7,539	0.01%
2021/11/23	26	30.11	0	0.00	29.90	26	7,562	0.34%
2021/11/22	1	30.45	0	0.00	30.15	1	7,486	0.01%
2021/11/19	0	0.00	2	30.30	30.10	-2	7,413	-0.03%
2021/11/18	1	30.80	27	31.01	30.50	-26	7,288	-0.36%
2021/11/17	20	31.70	0	0.00	31.70	20	7,033	0.28%
2021/11/16	1	31.15	2	31.10	31.15	-1	6,964	-0.01%
2021/11/15	18.1	31.18	2	30.95	31.20	16.1	6,874	0.23%
2021/11/12	3	33.43	2	33.40	33.55	1	6,410	0.02%
2021/11/11	6	33.04	8	33.34	33.25	-2	6,493	-0.03%
2021/11/10	13	32.77	13	32.84	33.05	0	6,621	0.00%
2021/11/09	0	0.00	41	32.25	32.25	-41	6,867	-0.60%
2021/11/08	10	32.38	2	32.50	32.25	8	7,240	0.11%
2021/11/05	5	31.90	1	32.10	32.10	4	7,237	0.06%
2021/11/04	2	32.10	2	32.20	32.10	0	7,218	0.00%
2021/11/03	3	31.92	1	31.75	32.00	2	7,202	0.03%
2021/11/02	9	31.86	5	32.05	31.60	4	7,169	0.06%
2021/11/01	1	31.60	2	31.65	31.60	-1	7,064	-0.01%
2021/10/29	8	30.99	8	30.83	31.00	0	6,989	0.00%
2021/10/28	4	31.13	2	31.10	31.00	2	6,978	0.03%
2021/10/27	1	30.95	0	0.00	30.90	1	6,956	0.01%
2021/10/26	1	31.10	2	31.00	30.85	-1	6,981	-0.01%
2021/10/25	1	30.60	4	30.38	30.55	-3	6,947	-0.04%
2021/10/22	2	30.58	5	30.51	30.40	-3	7,048	-0.04%
2021/10/21	2	30.45	9	30.64	30.45	-7	7,083	-0.10%
2021/10/20	12	30.81	4.1	30.71	30.85	7.9	6,955	0.11%
2021/10/19	8	30.41	0	0.00	30.15	8	6,885	0.12%
2021/10/18	0.1	30.50	2	30.40	30.00	-1.9	6,848	-0.03%
2021/10/15	5	30.37	4	30.28	30.30	1	6,962	0.01%
2021/10/14	57	30.83	56	30.44	29.90	1	7,036	0.01%
2021/10/13	3	30.30	7	30.04	30.40	-4	7,032	-0.06%
2021/10/12	3	30.28	8.5	29.92	29.90	-5.5	7,006	-0.08%
2021/10/08	2	29.25	1	29.50	29.65	1	6,844	0.01%
2021/10/07	5	29.01	2	29.10	29.00	3	6,811	0.04%
2021/10/06	2	28.83	0	0.00	28.75	2	6,902	0.03%
2021/10/05	0	0.00	2	27.95	28.20	-2	7,103	-0.03%
2021/10/04	2	28.30	0	0.00	27.85	2	7,330	0.03%
2021/10/01	1	28.30	0	0.00	28.35	1	7,387	0.01%
2021/09/30	0	0.00	1	28.75	28.65	-1	7,487	-0.01%
2021/09/29	3	28.70	1	28.65	28.75	2	7,755	0.03%
2021/09/28	1	29.15	0	0.00	29.10	1	7,794	0.01%
2021/09/22	0	0.00	1	28.45	28.70	-1	8,067	-0.01%
2021/09/17	1	28.50	0	0.00	28.75	1	7,988	0.01%
2021/09/15	4	28.61	4	29.10	29.25	0	8,042	0.00%
2021/09/10	6	28.71	4	28.63	28.80	2	7,954	0.03%
2021/09/08	5	27.92	0	0.00	27.80	5	7,947	0.06%
2021/09/03	1	29.30	0	0.00	29.35	1	7,868	0.01%
2021/08/27	2	29.85	0	0.00	29.85	2	8,065	0.02%
2021/08/25	4	29.18	0	0.00	29.20	4	8,142	0.05%
2021/08/24	1	29.20	0	0.00	29.05	1	8,198	0.01%
2021/08/18	0	0.00	2	28.50	29.25	-2	8,350	-0.02%
2021/08/16	1	29.50	28	30.43	29.60	-27	8,321	-0.32%
2021/08/13	23	30.90	7	31.60	30.75	16	8,186	0.20%
2021/08/12	17	31.06	4	31.03	31.15	13	7,875	0.17%
2021/08/11	0	0.00	50	29.50	29.40	-50	7,649	-0.65%
2021/08/10	1	29.85	0	0.00	29.80	1	7,798	0.01%
2021/08/04	0	0.00	2	30.25	30.30	-2	9,085	-0.02%
2021/07/30	5	29.45	0	0.00	29.50	5	9,546	0.05%
2021/07/29	52	29.74	0	0.00	29.75	52	9,713	0.54%
2021/07/28	4	29.21	0	0.00	29.30	4	9,813	0.04%
2021/07/27	13	29.87	0	0.00	29.75	13	10,083	0.13%
2021/07/26	2	29.80	0	0.00	29.75	2	10,347	0.02%
2021/07/22	0	0.00	9	29.30	29.25	-9	10,649	-0.08%
2021/07/21	24	30.59	0	0.00	30.35	24	10,715	0.22%
2021/07/20	4	31.19	0	0.00	31.00	4	10,631	0.04%
2021/07/19	3	31.53	16	31.40	31.50	-13	10,664	-0.12%
2021/07/16	6	32.30	6	31.95	31.95	0	11,097	0.00%
2021/07/15	1	31.90	0	0.00	32.10	1	11,510	0.01%
2021/07/14	8	32.19	37	32.00	31.90	-29	11,850	-0.24%
2021/07/13	10	32.15	0	0.00	32.15	10	12,121	0.08%
2021/07/12	5	32.37	0	0.00	32.05	5	12,257	0.04%
2021/07/09	3	32.05	167	32.50	32.45	-164	12,282	-1.34%	大賣/鉅額交易
2021/07/08	1	31.60	0	0.00	31.65	1	12,636	0.01%
2021/07/07	5.2	31.65	0	0.00	31.30	5.2	12,999	0.04%
2021/07/06	14	32.10	7	31.97	31.95	7	13,254	0.05%
2021/07/05	1	31.00	5	30.80	31.15	-4	13,198	-0.03%
2021/07/01	50	31.00	1	30.80	30.55	49	13,533	0.36%
2021/06/29	30	30.70	3	30.60	30.60	27	13,985	0.19%
2021/06/28	22	30.63	0	0.00	30.60	22	14,395	0.15%
2021/06/25	1	30.65	0	0.00	30.50	1	14,954	0.01%
2021/06/24	2	30.50	13	30.71	30.75	-11	15,883	-0.07%
2021/06/22	0	0.00	5	30.10	29.90	-5	16,617	-0.03%
2021/06/21	2	30.00	3	30.00	29.75	-1	16,771	-0.01%
2021/06/18	14	30.34	1	30.30	30.10	13	17,023	0.08%
2021/06/16	4	30.30	4	29.95	29.55	0	17,257	0.00%
2021/06/11	0	0.00	2	30.05	30.05	-2	17,378	-0.01%
2021/06/10	1	30.05	0	0.00	30.10	1	17,515	0.01%
2021/06/04	0	0.00	1	30.80	31.00	-1	17,771	-0.01%
2021/06/02	2	30.40	0	0.00	30.50	2	18,106	0.01%
2021/05/31	1	30.65	3	30.77	30.70	-2	18,334	-0.01%
2021/05/27	2	29.90	0	0.00	29.75	2	19,507	0.01%
2021/05/26	0	0.00	4	30.30	30.15	-4	19,901	-0.02%
2021/05/25	5	30.02	0	0.00	30.00	5	20,179	0.02%
2021/05/24	0	0.00	1	29.00	29.25	-1	20,225	0.00%
2021/05/21	0	0.00	8	28.89	28.90	-8	20,231	-0.04%
2021/05/19	7	28.95	0	0.00	29.10	7	20,264	0.03%
2021/05/18	1	28.05	0	0.00	29.00	1	20,194	0.00%
2021/05/17	6	27.63	13	26.51	26.40	-7	20,191	-0.03%
2021/05/14	1	28.90	0	0.00	29.00	1	20,192	0.00%
2021/05/13	2	28.80	2	29.90	29.45	0	20,296	0.00%
2021/05/12	23	30.17	33	29.63	29.75	-10	20,617	-0.05%
2021/05/11	11	31.35	26.1	31.54	31.60	-15.1	20,316	-0.07%
2021/05/07	1.1	34.13	1	34.70	34.65	0.1	20,649	0.00%
2021/05/04	5	33.16	18	33.86	32.95	-13	21,597	-0.06%
2021/05/03	3	35.13	3	34.87	34.45	0	21,508	0.00%
2021/04/29	4	36.75	7	36.95	36.40	-3	21,402	-0.01%
2021/04/28	0	0.00	3	36.07	36.10	-3	21,304	-0.01%
2021/04/27	2	35.93	1	36.15	35.85	1	21,562	0.00%
2021/04/26	2	36.10	2	36.00	36.20	0	21,556	0.00%
2021/04/23	6	35.94	4	36.00	35.95	2	21,587	0.01%
2021/04/22	25	37.80	19.3	36.98	35.95	5.7	21,581	0.03%
2021/04/21	58	37.67	58.4	37.59	38.05	-0.4	21,139	0.00%
2021/04/20	5	36.49	3.9	36.24	36.85	1.1	20,848	0.01%
2021/04/19	5	35.27	1	34.85	35.55	4	20,669	0.02%
2021/04/16	0	34.30	102	33.69	34.40	-102	20,450	-0.50%	大賣/鉅額交易
2021/04/15	5	33.62	3	33.43	33.55	2	20,507	0.01%
2021/04/14	29	33.14	5.2	33.53	33.25	23.8	20,490	0.12%
2021/04/13	81.1	35.58	2	35.28	34.85	79.1	20,289	0.39%
2021/04/12	5.1	35.10	2	36.05	35.55	3.1	20,074	0.02%
2021/04/09	0	0.00	1	34.70	34.20	-1	20,143	0.00%
2021/04/08	3.1	34.40	48	34.30	34.40	-44.9	20,148	-0.22%
2021/04/07	47	34.21	17	33.91	34.40	30	20,061	0.15%
2021/04/06	2	33.78	0	0.00	33.50	2	20,166	0.01%
2021/04/01	13	33.88	29	33.80	33.45	-16	20,616	-0.08%
2021/03/31	9	34.11	34	34.10	34.25	-25	20,691	-0.12%
2021/03/30	34	33.41	40	33.39	33.70	-6	20,291	-0.03%
2021/03/29	24	32.57	69	32.81	32.85	-45	19,854	-0.23%
2021/03/26	7	30.87	21	30.73	30.75	-14	19,058	-0.07%
2021/03/25	6	31.05	33	31.05	31.10	-27	19,119	-0.14%
2021/03/24	2	29.85	2	30.08	30.25	0	20,082	0.00%
2021/03/23	63	30.67	20	30.99	30.80	43	20,283	0.21%
2021/03/22	8.2	30.32	26	29.91	30.60	-17.8	20,104	-0.09%
2021/03/19	1	29.35	11	29.67	29.65	-10	20,035	-0.05%
2021/03/18	7	29.48	2	29.65	29.70	5	20,072	0.02%
2021/03/16	7	29.22	0	0.00	29.25	7	20,266	0.03%
2021/03/15	3	29.45	0	0.00	29.30	3	20,348	0.01%
2021/03/12	0	0.00	4	29.85	29.60	-4	20,569	-0.02%
2021/03/11	38	29.71	1	29.80	29.70	37	21,248	0.17%
2021/03/10	1	29.50	21	29.32	29.65	-20	22,156	-0.09%
2021/03/09	1	28.65	4	29.05	29.10	-3	22,273	-0.01%
2021/03/08	16.1	29.22	31	29.05	28.70	-14.9	22,364	-0.07%
2021/03/05	10.1	29.55	1	29.35	29.45	9.1	22,239	0.04%
2021/03/04	2	30.50	30	29.90	29.85	-28	22,448	-0.12%
2021/03/03	32	30.19	7	29.68	30.20	25	22,374	0.11%
2021/03/02	74.2	30.78	44	31.30	29.60	30.2	22,208	0.14%
2021/02/26	22	30.48	25.1	30.25	30.55	-3.1	21,313	-0.01%
2021/02/25	23	29.88	34	30.06	30.20	-11	21,061	-0.05%
2021/02/24	2	29.40	3	29.48	29.25	-1	20,892	0.00%
2021/02/23	20	29.30	0	0.00	29.25	20	20,855	0.10%
2021/02/22	20	29.25	0	0.00	29.30	20	21,031	0.10%
2021/02/19	1	28.50	2	28.50	28.45	-1	21,000	0.00%
2021/02/18	1	28.30	0	0.00	28.35	1	21,202	0.00%
2021/02/05	1	28.40	5	28.40	28.35	-4	21,551	-0.02%
2021/02/04	3	29.37	1	29.55	29.35	2	21,889	0.01%
2021/02/03	1	29.35	2	29.70	29.70	-1	21,666	0.00%
2021/02/02	0	0.00	6	28.80	28.45	-6	21,157	-0.03%
2021/02/01	25	28.29	2	28.15	28.25	23	20,955	0.11%
2021/01/29	2	29.15	22	29.09	28.65	-20	20,698	-0.10%
2021/01/28	9	29.04	12	29.49	29.20	-3	20,230	-0.01%
2021/01/27	2	29.38	27	29.43	29.30	-25	19,928	-0.13%
2021/01/26	22	29.05	23	28.83	29.00	-1	19,458	-0.01%
2021/01/25	2	28.00	1	27.70	27.95	1	18,812	0.01%
2021/01/22	24	26.97	5	27.02	27.30	19	18,572	0.10%
2021/01/21	1	26.75	7	26.41	26.55	-6	18,374	-0.03%
2021/01/20	3	26.72	121	26.60	26.05	-118	18,264	-0.65%	大賣/鉅額交易
2021/01/19	0	0.00	11	27.29	27.25	-11	17,872	-0.06%
2021/01/18	1	26.55	2	27.30	27.65	-1	17,741	-0.01%
2021/01/15	11	28.16	124	28.09	27.70	-113	17,549	-0.64%	大賣/鉅額交易
2021/01/13	0	0.00	5	28.06	27.95	-5	17,307	-0.03%
2021/01/12	3	27.95	1	27.80	27.70	2	17,157	0.01%
2021/01/11	0	0.00	4	28.61	28.60	-4	16,925	-0.02%
2021/01/08	4	28.14	3.3	28.15	28.00	0.7	16,791	0.00%
2021/01/07	1	29.45	1	29.10	28.75	0	16,496	0.00%
2021/01/06	18	29.10	35	28.75	28.85	-17	16,243	-0.10%
2021/01/05	21	29.14	8	29.00	29.20	13	15,862	0.08%
2021/01/04	6	29.73	10	29.62	29.30	-4	15,667	-0.03%
2020/12/31	2	28.98	1	28.95	28.95	1	15,254	0.01%
2020/12/30	5	28.50	9	28.34	28.50	-4	14,998	-0.03%
2020/12/29	4	29.13	14	28.59	28.50	-10	14,895	-0.07%
2020/12/28	36	28.90	18	28.66	29.05	18	14,549	0.12%
2020/12/25	60	27.80	59	27.65	27.85	1	13,866	0.01%
2020/12/24	0	0.00	1	26.60	26.55	-1	13,378	-0.01%
2020/12/23	7	26.50	8.5	26.62	26.50	-1.5	13,382	-0.01%
2020/12/22	10	26.85	13	26.72	26.35	-3	13,307	-0.02%
2020/12/21	4	27.00	1	26.50	26.90	3	13,149	0.02%
2020/12/18	74	27.51	99.2	28.35	27.25	-25.2	12,771	-0.20%
2020/12/17	46.7	27.39	6	27.08	27.45	40.7	11,400	0.36%
2020/12/16	1	26.80	1	26.70	26.60	0	11,046	0.00%
2020/12/15	8	26.66	13	26.56	26.35	-5	10,945	-0.05%
2020/12/14	11	26.60	2	26.65	26.45	9	10,820	0.08%
2020/12/11	2	25.90	0	0.00	26.00	2	10,828	0.02%
2020/12/10	0	0.00	2	26.35	26.05	-2	10,675	-0.02%
2020/12/09	0	0.00	9	26.17	26.65	-9	10,476	-0.09%
2020/12/08	12	26.10	20	26.05	26.05	-8	10,338	-0.08%
2020/12/07	4.1	26.49	4	26.39	25.95	0.1	10,089	0.00%
2020/12/04	34	26.31	24	25.78	26.75	10	9,398	0.11%
2020/12/03	5	24.43	15	24.38	24.85	-10	8,515	-0.12%
2020/12/02	25	24.35	22	24.28	24.30	3	8,753	0.03%
2020/12/01	0	0.00	17	23.47	23.85	-17	9,240	-0.18%
2020/11/30	3	23.73	9	23.65	23.50	-6	9,303	-0.06%
2020/11/27	0	0.00	8	22.85	22.95	-8	8,903	-0.09%
2020/11/26	0	0.00	12	22.69	22.80	-12	8,808	-0.14%
2020/11/25	4	22.80	2	22.90	22.75	2	8,779	0.02%
2020/11/24	0	0.00	23	22.45	22.65	-23	8,602	-0.27%
2020/11/23	1	22.55	43	22.41	22.60	-42	8,485	-0.49%
2020/11/20	2	21.95	28	21.94	21.90	-26	8,305	-0.31%
2020/11/19	20	21.98	58	21.64	21.50	-38	8,265	-0.46%
2020/11/18	0	0.00	6	21.67	21.70	-6	8,107	-0.07%
2020/11/17	0	0.00	15	21.40	21.50	-15	8,033	-0.19%
2020/11/16	1	21.25	131	21.27	21.35	-130	7,940	-1.64%	大賣/鉅額交易
2020/11/13	0	0.00	4	20.40	20.70	-4	7,761	-0.05%
2020/11/12	129	20.59	6	20.72	20.50	123	7,722	1.59%	大買/鉅額交易
2020/11/11	2	19.50	1	19.70	19.80	1	7,174	0.01%
2020/11/10	1	19.45	5	19.37	19.35	-4	7,118	-0.06%
2020/11/04	0	0.00	0	19.00	19.15	0	7,170	0.00%
2020/10/29	3	19.15	0	0.00	19.05	3	7,266	0.04%
2020/10/28	1	19.25	0	0.00	19.20	1	7,306	0.01%
2020/10/26	0	0.00	3	19.30	19.40	-3	7,310	-0.04%
2020/10/22	5	19.10	0	0.00	19.25	5	7,311	0.07%
2020/10/21	0	0.00	40	19.10	19.10	-40	7,377	-0.54%
2020/10/15	0	0.00	1	18.95	19.00	-1	7,653	-0.01%
2020/10/14	1	18.80	0	0.00	18.80	1	7,667	0.01%
2020/10/12	1	19.00	1	19.00	19.00	0	7,639	0.00%
2020/10/08	1	19.15	0	0.00	19.20	1	7,606	0.01%
2020/10/07	1	18.80	0	0.00	18.95	1	7,539	0.01%
2020/10/06	0	0.00	7	18.74	18.75	-7	7,555	-0.09%
2020/10/05	1	18.45	0	0.00	18.50	1	7,579	0.01%
2020/09/28	10	18.45	10	18.60	18.45	0	7,706	0.00%
2020/09/25	5	18.13	3	18.05	18.10	2	7,742	0.03%
2020/09/24	0	0.00	2	18.65	18.35	-2	7,678	-0.03%
2020/09/23	5	18.90	0	0.00	18.90	5	7,626	0.07%
2020/09/22	1	19.25	4	19.30	19.25	-3	7,574	-0.04%
2020/09/18	0	0.00	1	19.65	19.60	-1	7,548	-0.01%
2020/09/17	3	19.75	0	0.00	19.75	3	7,595	0.04%
2020/09/16	0	0.00	1	19.85	20.00	-1	7,555	-0.01%
2020/09/11	1	19.40	0	0.00	19.30	1	7,345	0.01%
2020/09/10	1	19.50	2	19.55	19.50	-1	7,280	-0.01%
2020/09/09	1	19.65	0	0.00	19.80	1	7,207	0.01%
2020/09/08	1	20.10	15	19.90	19.90	-14	7,137	-0.20%
2020/09/07	47	20.36	49	20.53	20.20	-2	6,994	-0.03%
2020/09/04	46	19.88	53	19.48	20.00	-7	6,565	-0.11%
2020/09/03	37	19.13	50	19.07	19.30	-13	5,979	-0.22%
2020/08/27	5	18.75	0	0.00	18.70	5	6,005	0.08%
2020/08/26	2	18.98	1	18.95	19.10	1	5,930	0.02%
2020/08/25	7	19.34	7	19.24	18.95	0	5,909	0.00%
2020/08/24	14	19.11	8	19.23	19.15	6	5,801	0.10%
2020/08/21	4	18.68	1	18.75	18.75	3	5,710	0.05%
2020/08/20	12	18.43	18	18.53	18.20	-6	5,652	-0.11%
2020/08/19	40	19.22	29	19.19	19.30	11	5,462	0.20%
2020/08/18	7	18.94	2	19.10	18.75	5	5,268	0.09%
2020/08/17	6	18.70	2	18.60	18.70	4	5,065	0.08%
2020/08/14	0	0.00	2	18.15	18.15	-2	4,977	-0.04%
2020/08/13	0	0.00	2	18.00	18.00	-2	5,006	-0.04%
2020/08/12	0	0.00	3	18.00	18.00	-3	5,027	-0.06%
2020/08/10	0	0.00	1	18.00	18.25	-1	5,027	-0.02%
2020/08/06	0	0.00	8	17.90	17.80	-8	4,965	-0.16%
2020/08/05	2	17.55	1	17.65	17.65	1	4,973	0.02%
2020/08/04	1	17.40	0	0.00	17.40	1	4,988	0.02%
2020/08/03	3	16.80	0	0.00	16.95	3	5,173	0.06%
2020/07/30	3	16.75	0	0.00	16.90	3	5,293	0.06%
2020/07/29	1	16.65	0	0.00	16.75	1	5,491	0.02%
2020/07/27	4	16.90	0	0.00	16.75	4	5,688	0.07%
2020/07/24	1	17.50	3	17.20	17.25	-2	5,665	-0.04%
2020/07/22	5	18.50	2	18.55	18.55	3	5,680	0.05%
2020/07/21	4	18.40	4	18.40	18.35	0	5,608	0.00%
2020/07/20	400	18.30	0	0.00	18.45	400	5,598	7.15%	大買/鉅額交易
2020/07/17	34	18.30	0	0.00	18.30	34	5,601	0.61%
2020/07/16	66	18.30	0	0.00	18.35	66	5,670	1.16%
2020/07/15	0	0.00	2	18.40	18.35	-2	5,715	-0.03%
2020/07/10	1	18.10	1	18.25	18.25	0	5,942	0.00%
2020/07/09	4	18.75	0	0.00	18.60	4	5,945	0.07%
2020/07/01	1	17.80	0	0.00	17.80	1	6,100	0.02%
2020/06/29	0	0.00	20	17.70	17.65	-20	6,280	-0.32%
2020/06/24	0	0.00	1	18.00	17.90	-1	6,292	-0.02%
2020/06/23	0	0.00	5	17.55	17.65	-5	6,292	-0.08%
2020/06/19	1	17.40	0	0.00	17.40	1	6,371	0.02%
2020/06/17	0	0.00	3	17.47	17.45	-3	6,375	-0.05%
2020/06/16	23	17.45	0	0.00	17.50	23	6,477	0.36%
2020/06/11	0	0.00	4	17.48	17.40	-4	6,715	-0.06%
2020/06/10	11	18.23	5	18.27	18.05	6	6,679	0.09%
2020/06/09	1	17.70	2	17.63	17.70	-1	6,669	-0.01%
2020/06/08	2	17.50	0	0.00	17.75	2	6,723	0.03%
2020/06/05	29	17.43	2	17.35	17.35	27	6,654	0.41%
2020/06/04	2	17.35	0	0.00	17.30	2	6,701	0.03%
2020/06/03	7	17.17	0	0.00	17.20	7	6,726	0.10%
2020/06/02	0	0.00	10	16.80	16.85	-10	6,604	-0.15%
2020/06/01	2	16.65	0	0.00	16.70	2	6,593	0.03%
2020/05/27	0	0.00	1	16.70	16.55	-1	6,642	-0.02%
2020/05/25	2	16.50	2	16.65	16.65	0	6,765	0.00%
2020/05/22	2	16.55	11	16.80	16.50	-9	6,793	-0.13%
2020/05/20	11	16.70	0	0.00	16.80	11	6,766	0.16%
2020/05/18	0	0.00	10	16.20	16.10	-10	6,684	-0.15%
2020/05/15	1	16.20	10	16.25	16.25	-9	6,657	-0.14%
2020/05/14	0	0.00	2	16.20	16.20	-2	6,621	-0.03%
2020/05/13	1	16.50	0	0.00	16.70	1	6,553	0.02%
2020/05/12	2	16.55	0	0.00	16.70	2	6,518	0.03%
2020/05/08	13	16.61	2	16.60	16.60	11	6,413	0.17%
2020/05/07	20	17.10	6	17.05	17.05	14	6,207	0.23%
2020/05/06	3	16.87	10	16.80	16.80	-7	6,148	-0.11%
2020/05/05	8	17.15	1	17.20	17.15	7	6,083	0.12%
2020/04/30	0	0.00	3	16.90	16.95	-3	5,868	-0.05%
2020/04/29	0	0.00	6	16.70	16.65	-6	5,794	-0.10%
2020/04/28	6	16.35	0	0.00	16.50	6	5,825	0.10%
2020/04/21	15	15.80	0	0.00	15.70	15	5,827	0.26%
2020/04/15	2	16.73	0	0.00	16.75	2	5,658	0.04%
2020/04/14	0	0.00	4	16.45	16.50	-4	5,599	-0.07%
2020/04/09	30	16.00	0	0.00	16.10	30	5,586	0.54%
2020/04/08	14	15.93	8	16.15	16.10	6	5,506	0.11%
2020/04/07	1	15.50	0	0.00	15.45	1	5,353	0.02%
2020/04/06	1	15.40	0	0.00	15.40	1	5,288	0.02%
2020/04/01	0	0.00	1	15.40	15.45	-1	5,270	-0.02%
2020/03/30	0	0.00	1	15.10	15.10	-1	5,263	-0.02%
2020/03/26	4	14.80	0	0.00	14.85	4	5,954	0.07%
2020/03/25	1	15.05	25	15.08	14.90	-24	6,268	-0.38%
2020/03/24	0	0.00	2	14.48	14.35	-2	6,298	-0.03%
2020/03/23	2	13.90	0	0.00	13.85	2	6,358	0.03%
2020/03/20	2	13.75	0	0.00	14.25	2	6,392	0.03%
2020/03/19	64	13.76	0	0.00	13.50	64	6,331	1.01%
2020/03/18	1	15.00	3	15.57	14.95	-2	6,188	-0.03%
2020/03/17	2	15.35	0	0.00	15.30	2	6,267	0.03%
2020/03/16	0	0.00	1	16.15	15.85	-1	6,256	-0.02%
2020/03/13	84	15.64	0	0.00	16.00	84	6,253	1.34%
2020/03/12	91	17.10	0	0.00	17.10	91	6,174	1.47%
2020/03/11	0	0.00	1	18.25	18.05	-1	6,082	-0.02%
2020/03/10	26	17.99	1	18.05	18.15	25	6,105	0.41%
2020/03/09	20	18.15	0	0.00	18.15	20	6,020	0.33%
2020/03/06	2	18.80	0	0.00	18.80	2	5,927	0.03%
2020/03/05	2	19.00	0	0.00	19.00	2	5,997	0.03%
2020/03/03	1	18.95	0	0.00	18.85	1	6,021	0.02%
2020/03/02	22	18.26	3	18.40	18.40	19	6,040	0.31%
2020/02/27	22	18.81	0	0.00	18.75	22	6,019	0.37%
2020/02/25	30	19.35	0	0.00	19.35	30	5,904	0.51%
2020/02/24	1	19.65	0	0.00	19.55	1	5,909	0.02%
2020/02/18	2	19.95	0	0.00	19.85	2	5,903	0.03%
2020/02/10	3	19.90	2	19.85	20.00	1	6,305	0.02%
2020/02/06	1	20.20	1.6	20.20	20.20	-0.6	6,417	-0.01%
2020/02/05	2	20.03	0	0.00	20.05	2	6,458	0.03%
2020/02/03	2	19.65	0.1	19.80	19.80	1.9	6,589	0.03%
2020/01/31	0	0.00	5	20.00	20.20	-5	6,832	-0.07%
2020/01/30	3	19.80	2	20.35	19.75	1	6,841	0.01%
2020/01/20	4	21.45	5	21.50	21.55	-1	6,660	-0.02%
2020/01/15	0	0.00	2	21.38	21.25	-2	6,894	-0.03%
2020/01/14	0	0.00	1	21.25	21.45	-1	7,103	-0.01%
2020/01/08	2	20.60	0	0.00	20.60	2	7,389	0.03%
2020/01/07	0	0.00	6	20.81	20.85	-6	7,445	-0.08%
2020/01/06	0	0.00	50	20.85	20.90	-50	7,478	-0.67%
2019/12/30	0	0.00	2	21.25	21.20	-2	7,839	-0.03%
2019/12/26	3	21.50	0	0.00	21.40	3	7,958	0.04%
2019/12/25	3	21.60	1	21.55	21.65	2	8,196	0.02%
2019/12/24	6	21.18	5	21.50	21.45	1	8,159	0.01%
2019/12/23	54	21.21	0.3	20.85	20.85	53.7	8,026	0.67%
2019/12/17	1	21.15	0	0.00	21.10	1	7,370	0.01%
2019/12/12	18	21.08	0	0.00	21.10	18	7,341	0.25%
2019/12/10	5	21.40	0	0.00	21.40	5	7,221	0.07%
2019/12/06	3	21.85	5	21.75	21.70	-2	7,219	-0.03%
2019/12/04	0	0.00	2	21.80	21.85	-2	7,393	-0.03%
2019/12/02	1	21.70	0	0.00	21.65	1	8,280	0.01%
2019/11/25	2	22.30	0	0.00	22.15	2	8,632	0.02%
2019/11/18	3	22.30	13	22.30	22.50	-10	8,578	-0.12%
2019/11/15	8	22.31	2	22.25	22.25	6	8,560	0.07%
2019/11/12	1	22.80	150	22.80	22.80	-149	8,517	-1.75%	大賣/鉅額交易
2019/11/11	6	22.08	0	0.00	22.10	6	8,476	0.07%
2019/11/08	3	22.75	0	0.00	22.65	3	8,352	0.04%
2019/11/07	0	0.00	5	23.05	23.05	-5	8,316	-0.06%
2019/11/06	1	23.05	5	23.10	23.00	-4	8,306	-0.05%
2019/11/05	1	23.10	7	23.07	22.85	-6	8,183	-0.07%
2019/11/04	0	0.00	1	23.05	23.05	-1	8,160	-0.01%
2019/11/01	1	23.00	0	0.00	22.90	1	8,104	0.01%
2019/10/31	0	0.00	15	22.87	22.85	-15	8,034	-0.19%
2019/10/30	14	23.03	20	22.82	22.80	-6	7,919	-0.08%
2019/10/29	12	22.63	0	0.00	22.40	12	7,622	0.16%
2019/10/28	2	22.43	31	22.40	22.50	-29	7,559	-0.38%
2019/10/25	15	22.47	13	22.35	22.40	2	7,571	0.03%
2019/10/23	37	22.88	50	22.75	22.75	-13	7,436	-0.17%
2019/10/22	24	22.64	9	22.54	22.60	15	7,373	0.20%
2019/10/21	5	22.35	10	22.33	22.35	-5	7,249	-0.07%
2019/10/16	0	0.00	30	21.65	21.75	-30	7,084	-0.42%
2019/10/15	1	22.15	20	21.75	21.75	-19	7,075	-0.27%
2019/10/14	7	22.15	60	22.13	22.15	-53	7,100	-0.75%
2019/10/09	0	0.00	0.1	21.95	22.05	-0.1	7,029	0.00%
2019/10/08	5	22.10	5	22.00	21.90	0	7,016	0.00%
2019/10/07	0	0.00	4	22.38	22.15	-4	6,970	-0.06%
2019/10/04	21	22.10	6	22.06	22.10	15	6,860	0.22%
2019/10/03	5	21.60	6	21.79	21.75	-1	6,664	-0.02%
2019/10/02	32	21.93	37	21.94	21.90	-5	6,633	-0.08%
2019/10/01	21	21.75	35	21.90	21.85	-14	6,492	-0.22%
2019/09/26	4	21.74	45	21.73	21.50	-41	6,116	-0.67%
2019/09/25	0	0.00	1	21.30	21.30	-1	5,841	-0.02%
2019/09/24	11	21.23	0	0.00	21.25	11	5,835	0.19%
2019/09/23	20	21.30	0	0.00	21.40	20	5,758	0.35%
2019/09/18	0	0.00	4	21.05	21.05	-4	5,574	-0.07%
2019/09/17	0	0.00	5	20.95	21.15	-5	5,555	-0.09%
2019/09/12	5	21.30	0	0.00	21.15	5	5,411	0.09%
2019/09/10	3	21.20	0	0.00	21.15	3	5,377	0.06%
2019/09/09	12	21.75	21	21.52	21.40	-9	5,311	-0.17%
2019/09/06	0	0.00	9.8	21.20	21.35	-9.8	5,345	-0.18%
2019/09/05	31	21.64	20	21.42	21.20	11	5,352	0.21%
2019/09/04	73	20.91	49	21.22	21.50	24	4,988	0.48%
2019/09/03	37	20.35	38	20.45	20.35	-1	4,596	-0.02%
2019/09/02	1	20.45	40	20.53	20.55	-39	4,536	-0.86%
2019/08/30	20	19.75	30	19.95	20.05	-10	4,428	-0.23%
2019/08/21	10	19.35	0	0.00	19.45	10	4,265	0.23%
2019/08/19	30	19.35	0	0.00	19.40	30	4,257	0.70%
2019/08/15	10	18.95	4	19.05	19.00	6	4,202	0.14%
2019/07/25	0	0.00	11	19.64	19.60	-11	4,206	-0.26%
2019/07/23	45	20.20	2	20.25	20.25	43	4,147	1.04%
2019/07/17	1	20.65	1.4	20.60	20.60	-0.4	3,934	-0.01%
2019/07/16	3	20.62	1.1	20.50	20.65	1.9	3,862	0.05%
2019/07/15	5	20.30	0	0.00	20.25	5	3,748	0.13%
2019/07/11	10	20.10	0	0.00	20.10	10	3,737	0.27%
2019/07/05	0	0.00	1	20.25	20.30	-1	3,749	-0.03%
2019/07/04	1	20.30	0	0.00	20.30	1	3,753	0.03%
2019/07/01	10	20.20	0	0.00	20.05	10	3,794	0.26%
2019/06/28	0	0.00	2	20.15	20.10	-2	3,783	-0.05%
2019/06/27	0	0.00	5	20.20	20.25	-5	3,838	-0.13%
2019/06/25	6	20.30	0	0.00	20.15	6	3,902	0.15%
2019/06/17	2	20.20	0	0.00	20.10	2	4,090	0.05%
2019/06/13	0	0.00	7	20.14	20.20	-7	4,016	-0.17%
2019/06/10	4	19.65	0	0.00	19.65	4	3,847	0.10%
2019/06/06	0	0.00	30	19.55	19.50	-30	3,832	-0.78%
2019/05/29	10	19.20	1	19.20	19.25	9	3,795	0.24%
2019/05/28	0	0.00	1	19.00	18.80	-1	3,781	-0.03%
2019/05/20	0	0.00	1	18.95	18.90	-1	3,846	-0.03%
2019/05/17	0	0.00	1	18.80	18.70	-1	3,836	-0.03%
2019/05/16	1	18.50	0	0.00	18.60	1	3,889	0.03%
2019/05/15	1	18.60	0	0.00	18.60	1	3,886	0.03%
2019/05/14	2	18.55	0	0.00	18.65	2	3,869	0.05%
2019/05/13	1	18.95	10	18.90	18.90	-9	3,849	-0.23%
2019/05/10	11	19.23	1	19.25	19.25	10	3,860	0.26%
2019/05/09	9	19.28	2	19.50	19.25	7	3,880	0.18%
2019/05/06	1	19.05	0	0.00	19.05	1	3,768	0.03%
2019/04/30	0	0.00	2	19.50	19.65	-2	3,739	-0.05%
2019/04/25	0	0.00	0.5	19.65	19.65	-0.5	3,719	-0.01%
2019/04/19	3	19.60	0	0.00	19.65	3	3,765	0.08%
2019/04/18	4	19.66	0	0.00	19.60	4	3,792	0.11%
2019/04/15	10	19.75	0.8	19.65	19.70	9.2	3,830	0.24%
2019/04/10	1	19.90	0	0.00	19.85	1	3,903	0.03%
2019/04/08	0	0.00	1.1	20.03	19.90	-1.1	3,890	-0.03%
2019/04/01	1	19.60	0	0.00	19.60	1	3,929	0.03%
2019/03/28	2	19.58	0	0.00	19.55	2	3,862	0.05%
2019/03/27	0	19.75	4.5	19.79	19.85	-4.5	3,834	-0.12%
2019/03/26	1	19.80	0	0.00	19.75	1	3,821	0.03%
2019/03/25	1	19.80	0	0.00	19.80	1	3,809	0.03%
2019/03/22	3	19.92	3	20.00	20.00	0	3,785	0.00%
2019/03/20	0	0.00	2	20.68	20.65	-2	3,614	-0.06%
2019/03/15	0	0.00	3	20.18	20.40	-3	3,691	-0.08%
2019/03/11	2.5	19.94	0	0.00	19.90	2.5	3,625	0.07%
2019/03/07	1	19.85	0	0.00	19.85	1	3,679	0.03%
2019/03/06	0	0.00	5	20.13	20.15	-5	3,658	-0.14%
2019/03/04	5	19.80	5	19.95	19.85	0	3,617	0.00%
2019/02/27	1	19.90	1	20.10	19.90	0	3,579	0.00%
2019/02/26	6	19.99	0	0.00	20.00	6	3,544	0.17%
2019/02/25	0	0.00	15	19.90	19.90	-15	3,499	-0.43%
2019/02/20	0	0.00	1	19.90	19.90	-1	3,426	-0.03%
2019/02/19	1	19.65	0	0.00	19.65	1	3,388	0.03%
2019/02/18	0.4	19.80	0	0.00	19.80	0.4	3,380	0.01%
2019/02/15	0	0.00	2	19.83	19.70	-2	3,372	-0.06%
2019/02/14	1	19.45	0	0.00	19.45	1	3,306	0.03%
2019/02/13	0	0.00	1	19.65	19.60	-1	3,295	-0.03%
2019/02/12	6	19.35	0	0.00	19.40	6	3,293	0.18%
2019/02/11	3	19.45	0	0.00	19.40	3	3,373	0.09%
2019/01/30	2	19.68	0	0.00	19.55	2	3,329	0.06%
2019/01/24	1	19.85	0	0.00	19.85	1	3,259	0.03%
2019/01/21	0	0.00	2	20.03	20.10	-2	3,259	-0.06%
2019/01/18	1	19.85	0	0.00	19.85	1	3,245	0.03%
2019/01/16	0	0.00	5	20.06	20.00	-5	3,322	-0.15%
2019/01/09	2	20.05	0	0.00	20.00	2	3,411	0.06%
2019/01/04	0	0.00	1	20.10	20.25	-1	3,409	-0.03%
2018/12/27	2	19.90	0	0.00	19.75	2	3,536	0.06%
2018/12/24	0	0.00	1	19.65	19.85	-1	3,429	-0.03%
2018/12/21	0	0.00	0.8	19.20	19.25	-0.8	3,441	-0.02%
2018/12/20	1	19.20	0	0.00	19.20	1	3,386	0.03%
2018/12/18	0	0.00	1	19.50	19.55	-1	3,371	-0.03%
2018/12/14	1	19.50	0	0.00	19.50	1	3,368	0.03%
2018/12/12	0	0.00	4	19.70	19.55	-4	3,338	-0.12%
2018/12/10	0	0.00	4	19.14	19.40	-4	3,215	-0.12%
2018/12/06	2	18.73	0	0.00	18.55	2	3,198	0.06%
2018/12/05	1	19.05	0	0.00	19.05	1	3,205	0.03%
2018/12/04	0	0.00	4	19.45	19.50	-4	3,314	-0.12%
2018/12/03	0	0.00	1	19.35	19.30	-1	3,348	-0.03%
2018/11/30	2	19.00	3	19.22	19.00	-1	3,335	-0.03%
2018/11/29	10	19.10	1	19.05	18.90	9	3,315	0.27%
2018/11/28	0	0.00	4	18.78	18.85	-4	3,292	-0.12%
2018/11/26	0	0.00	1	18.45	18.40	-1	3,287	-0.03%
2018/11/23	2	18.28	0	0.00	18.20	2	3,352	0.06%
2018/11/22	0	0.00	1	18.55	18.45	-1	3,389	-0.03%
2018/11/20	2	18.50	0	0.00	18.45	2	3,428	0.06%
2018/11/19	0	0.00	1	18.70	18.70	-1	3,442	-0.03%
2018/11/16	0	0.00	1	18.60	18.50	-1	3,452	-0.03%
2018/11/15	0	0.00	1	18.40	18.40	-1	3,472	-0.03%
2018/11/14	2	18.30	0	0.00	18.35	2	3,510	0.06%
2018/11/13	1	18.15	0	0.00	18.35	1	3,534	0.03%
2018/11/09	2	18.53	0	0.00	18.50	2	3,606	0.06%
2018/11/08	0	0.00	7	18.65	18.75	-7	3,670	-0.19%
2018/11/06	0	0.00	1	18.05	18.05	-1	3,786	-0.03%
2018/11/05	1	17.85	0	0.00	17.85	1	3,922	0.03%
2018/11/01	0	0.00	1	17.85	17.90	-1	4,067	-0.02%
2018/10/31	0	0.00	1	17.55	17.55	-1	4,108	-0.02%
2018/10/29	2	17.40	0	0.00	17.15	2	4,210	0.05%
2018/10/25	1	17.25	2	17.30	17.35	-1	5,222	-0.02%
2018/10/24	1	17.85	0	0.00	17.75	1	5,384	0.02%
2018/10/23	0	0.00	6	18.26	18.10	-6	5,466	-0.11%
2018/10/19	1	17.95	0	0.00	17.90	1	5,521	0.02%
2018/10/18	0	0.00	2	18.25	18.30	-2	5,625	-0.04%
2018/10/17	0	0.00	1	18.05	18.10	-1	5,805	-0.02%
2018/10/16	0	0.00	1	17.65	17.70	-1	5,789	-0.02%
2018/10/15	2	17.55	0	0.00	17.40	2	5,856	0.03%
2018/10/12	1	17.90	1	17.85	17.85	0	5,879	0.00%
2018/10/11	1	17.45	2	17.70	17.45	-1	5,883	-0.02%
2018/10/08	1	19.20	1	19.40	19.20	0	5,850	0.00%
2018/10/05	2	19.18	10	19.20	19.15	-8	5,919	-0.14%
2018/10/03	1	19.60	0	0.00	19.60	1	6,025	0.02%
2018/10/02	1	19.75	0	0.00	19.75	1	6,088	0.02%
2018/09/20	1	19.95	0	0.00	19.95	1	6,383	0.02%
2018/09/19	0	0.00	1	20.15	19.95	-1	6,437	-0.02%
2018/09/17	1	20.10	1	19.95	20.00	0	6,555	0.00%
2018/09/14	0	0.00	1	20.00	20.05	-1	6,641	-0.02%
2018/09/13	1	19.85	1	19.95	19.90	0	6,749	0.00%
2018/09/12	1	19.65	0	0.00	19.60	1	6,763	0.01%
2018/09/11	0	0.00	2	19.80	19.80	-2	6,782	-0.03%
2018/09/10	1	19.55	0	0.00	19.45	1	6,810	0.01%
2018/09/07	2	20.10	0	0.00	20.20	2	6,831	0.03%
2018/09/06	2	20.45	0	0.00	20.55	2	6,810	0.03%
2018/09/03	2	20.90	0	0.00	20.80	2	7,021	0.03%
2018/08/28	0	0.00	2	20.80	20.90	-2	7,749	-0.03%
2018/08/23	0	0.00	1	20.65	20.60	-1	7,972	-0.01%
2018/08/21	3	20.30	0	0.00	20.35	3	8,017	0.04%
2018/08/17	1	20.50	1	20.75	20.50	0	8,048	0.00%
2018/08/16	1	20.25	1	20.55	20.40	0	8,037	0.00%
2018/08/15	2	20.58	0	0.00	20.55	2	7,995	0.03%
2018/08/14	0	0.00	2	20.83	20.95	-2	7,954	-0.03%
2018/08/13	39	20.62	1	20.60	20.60	38	7,997	0.48%
2018/08/10	1	21.10	0	0.00	21.15	1	7,936	0.01%
2018/08/08	5	21.80	0	0.00	21.70	5	7,842	0.06%
2018/08/03	0	0.00	8	21.85	21.70	-8	7,859	-0.10%
2018/08/02	9	21.96	1	21.75	21.70	8	7,861	0.10%
2018/08/01	0	0.00	20	23.05	23.30	-20	7,523	-0.27%
2018/07/31	1	22.85	26	22.82	22.80	-25	7,009	-0.36%
2018/07/30	0	0.00	3	22.70	22.75	-3	6,862	-0.04%
2018/07/25	2	22.60	4	22.58	22.65	-2	6,736	-0.03%
2018/07/24	0	0.00	1	22.45	22.65	-1	6,805	-0.01%
2018/07/23	0	0.00	1	22.20	22.20	-1	9,777	-0.01%
2018/07/20	0	0.00	10	22.15	22.15	-10	9,895	-0.10%
2018/07/19	3	22.30	3	22.38	22.15	0	10,034	0.00%
2018/07/17	1	22.20	1	22.20	22.10	0	10,867	0.00%
2018/07/16	1	22.10	2	22.10	22.10	-1	10,931	-0.01%
2018/07/13	2	22.00	0	0.00	22.15	2	11,022	0.02%
2018/07/12	1	22.10	18	22.10	22.15	-17	11,147	-0.15%
2018/07/11	0	0.00	1	21.70	21.75	-1	11,052	-0.01%
2018/07/09	1	21.55	3	21.80	21.55	-2	11,088	-0.02%
2018/07/06	0	0.00	1	21.30	21.30	-1	11,030	-0.01%
2018/07/05	0	0.00	5	21.39	21.25	-5	11,103	-0.05%
2018/06/29	3	21.55	20	21.50	21.50	-17	11,297	-0.15%
2018/06/27	0	0.00	2	21.50	21.40	-2	11,448	-0.02%
2018/06/26	0	0.00	3	21.40	21.40	-3	11,409	-0.03%
2018/06/25	6	21.10	0	0.00	21.05	6	11,419	0.05%
2018/06/22	0	0.00	1	21.60	21.40	-1	11,490	-0.01%
2018/06/15	1	21.50	0	0.00	21.30	1	11,565	0.01%
2018/06/14	3	21.37	0	0.00	21.30	3	11,523	0.03%
2018/06/13	6	21.64	0	0.00	21.60	6	11,557	0.05%
2018/06/11	1	21.80	0	0.00	21.80	1	11,551	0.01%
2018/06/08	0	0.00	10	22.55	21.95	-10	11,597	-0.09%
2018/06/07	0	0.00	8	21.86	22.15	-8	11,345	-0.07%
2018/06/06	1	21.40	0	0.00	21.45	1	11,122	0.01%
2018/06/05	0	0.00	1	21.35	21.30	-1	11,208	-0.01%
2018/06/04	0	0.00	2	21.50	21.40	-2	11,551	-0.02%
2018/06/01	0	0.00	3	21.10	21.35	-3	11,469	-0.03%
2018/05/30	0	0.00	5	20.82	20.75	-5	11,340	-0.04%
2018/05/29	0	0.00	3	21.00	21.00	-3	11,315	-0.03%
2018/05/28	0	0.00	3	20.93	20.95	-3	11,309	-0.03%
2018/05/25	0	0.00	30	20.85	20.80	-30	11,282	-0.27%
2018/05/23	0	0.00	0.4	20.80	20.85	-0.4	11,275	0.00%
2018/05/22	2	20.90	0	0.00	20.85	2	11,283	0.02%
2018/05/21	1	21.05	0	0.00	21.05	1	11,303	0.01%
2018/05/18	0	0.00	3	21.00	20.85	-3	11,247	-0.03%
2018/05/17	2	20.85	0	0.00	20.75	2	11,196	0.02%
2018/05/16	6	20.66	20	20.70	20.65	-14	11,206	-0.12%
2018/05/15	0	0.00	15	20.80	20.70	-15	11,224	-0.13%
2018/05/14	1	20.55	51	20.58	20.55	-50	11,448	-0.44%
2018/05/09	7	20.59	0	0.00	20.60	7	11,322	0.06%
2018/05/08	0	0.00	1	20.60	20.55	-1	11,310	-0.01%
2018/05/02	22	20.25	5	20.35	20.30	17	11,346	0.15%
2018/04/30	15	20.15	4	20.20	20.45	11	11,335	0.10%
2018/04/27	90	19.65	0	0.00	19.75	90	11,229	0.80%
2018/04/25	12	21.13	2	21.10	21.20	10	8,205	0.12%
2018/04/24	19	21.88	2	22.05	21.45	17	8,036	0.21%
2018/04/23	1	22.25	85	22.30	22.25	-84	7,778	-1.08%
2018/04/20	0	0.00	7	21.80	21.80	-7	7,240	-0.10%
2018/04/19	8	21.55	14	21.64	21.55	-6	7,136	-0.08%
2018/04/18	10	21.70	13	21.64	21.60	-3	7,065	-0.04%
2018/04/17	20	21.00	0	0.00	21.00	20	6,875	0.29%
2018/04/16	11	21.02	0	0.00	20.95	11	6,880	0.16%
2018/04/13	26	21.17	3	21.00	21.05	23	6,886	0.33%
2018/04/12	13	21.20	3	21.20	21.20	10	6,899	0.14%
2018/03/31	0	0.00	23	21.94	22.00	-23	6,726	-0.34%
2018/03/30	5	21.77	0	0.00	21.80	5	6,586	0.08%
2018/03/28	3	21.55	0	0.00	21.55	3	6,540	0.05%
2018/03/27	10	21.70	37	21.66	21.80	-27	6,506	-0.41%
2018/03/26	10	20.85	0	0.00	21.25	10	6,364	0.16%
2018/03/23	11	20.76	0	0.00	20.80	11	6,321	0.17%
2018/03/22	29	21.55	2	21.30	21.25	27	6,322	0.43%
2018/03/21	2	21.70	5	21.60	21.50	-3	6,384	-0.05%
2018/03/20	20	21.85	0	0.00	21.80	20	6,810	0.29%
2018/03/19	15	21.72	0	0.00	21.55	15	6,980	0.21%
2018/03/16	76	21.59	0	0.00	21.35	76	6,985	1.09%
2018/03/14	2	21.85	0	0.00	21.90	2	7,036	0.03%
2018/03/08	0	0.00	10	21.18	21.65	-10	6,837	-0.15%
2018/03/06	0	0.00	1	20.50	20.40	-1	6,755	-0.01%
2018/03/02	0	0.00	11	20.29	20.30	-11	7,404	-0.15%
2018/03/01	0	0.00	16	20.23	20.20	-16	7,483	-0.21%
2018/02/21	0	0.00	2	20.30	20.25	-2	7,821	-0.03%
2018/02/09	0	0.00	2	19.90	19.85	-2	7,846	-0.03%
2018/02/07	1	19.95	5	20.05	19.95	-4	7,867	-0.05%
2018/02/06	11	19.67	0	0.00	19.55	11	7,895	0.14%
2018/02/02	0	0.00	100	21.20	21.20	-100	7,855	-1.27%
2018/01/30	0	0.00	20	21.75	21.45	-20	8,287	-0.24%
2018/01/29	2	21.45	0	0.00	21.55	2	8,237	0.02%
2018/01/26	4	21.35	0	0.00	21.35	4	8,231	0.05%
2018/01/25	55	21.63	0	0.00	21.35	55	8,238	0.67%
2018/01/23	15	21.60	17	21.84	21.60	-2	8,228	-0.02%
2018/01/22	0	0.00	8	21.73	21.75	-8	8,225	-0.10%
2018/01/19	0	0.00	5	21.35	21.20	-5	8,068	-0.06%
2018/01/18	5	21.35	0	0.00	21.35	5	8,111	0.06%
2018/01/17	100	21.50	3	21.40	21.35	97	8,248	1.18%
2018/01/16	2	21.30	1	21.50	21.50	1	8,600	0.01%
2018/01/15	0	0.00	20	21.15	21.15	-20	8,599	-0.23%
2018/01/11	20	21.00	0	0.00	21.05	20	8,619	0.23%
2018/01/10	1	20.90	0	0.00	20.90	1	8,682	0.01%
2018/01/09	0	0.00	1	21.15	21.15	-1	8,789	-0.01%
2018/01/08	3	21.30	0	0.00	21.30	3	8,784	0.03%
2018/01/04	0	0.00	5	21.50	21.60	-5	8,751	-0.06%
2018/01/03	0	0.00	4	21.45	21.40	-4	8,781	-0.05%