佳世達 (2352)-國泰-新莊券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
40.30
漲跌
▼0.95
漲幅
-2.30%
成交量
13,617張
產業
上市電腦週邊類股
1107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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/06	15.6	40.37	4	40.78	40.30	11.6	12,394	0.09%
2024/05/03	2.4	41.66	8	42.14	41.25	-5.6	12,220	-0.05%
2024/05/02	7	41.19	0	0.00	41.40	7	12,107	0.06%
2024/04/30	8.8	41.60	0	0.00	41.40	8.8	12,062	0.07%
2024/04/29	11.1	41.76	11	41.90	41.90	0.1	12,098	0.00%
2024/04/26	9	41.41	11	41.50	41.60	-2	12,303	-0.02%
2024/04/25	2	41.35	5	41.39	41.35	-3	12,331	-0.02%
2024/04/24	21	41.66	7	41.76	41.80	14	12,374	0.11%
2024/04/23	18.1	41.51	14	41.66	41.55	4.1	12,446	0.03%
2024/04/22	4	41.16	1.4	41.15	41.10	2.6	12,461	0.02%
2024/04/19	11.4	40.57	29	40.67	40.50	-17.6	12,394	-0.14%
2024/04/18	3	40.98	8	40.94	41.05	-5	12,211	-0.04%
2024/04/17	0.1	41.10	29.1	41.02	41.20	-29.1	12,172	-0.24%
2024/04/16	7.9	41.15	15.1	41.05	40.70	-7.2	12,247	-0.06%
2024/04/15	5.4	41.99	5	41.96	42.10	0.4	12,390	0.00%
2024/04/12	11.5	42.63	11	42.46	42.40	0.5	12,451	0.00%
2024/04/11	4.6	43.04	4	43.06	43.05	0.6	12,671	0.00%
2024/04/10	6.1	43.31	7	43.21	43.15	-0.9	13,092	-0.01%
2024/04/09	2.3	43.10	2	43.40	43.05	0.3	13,384	0.00%
2024/04/08	8.1	43.28	4	43.25	43.40	4.1	13,817	0.03%
2024/04/03	7.1	43.01	2	42.83	43.25	5.1	14,777	0.03%
2024/04/02	12.1	43.23	5	43.25	43.10	7.1	14,836	0.05%
2024/04/01	9.1	43.84	6.5	43.74	43.55	2.6	14,853	0.02%
2024/03/29	44.7	44.54	38	44.72	44.65	6.7	14,720	0.05%
2024/03/28	10	44.73	22	44.65	44.85	-12	14,275	-0.08%
2024/03/27	7.2	44.30	10.2	44.38	44.75	-3	14,148	-0.02%
2024/03/26	22.3	44.27	17	44.25	44.05	5.3	14,105	0.04%
2024/03/25	29.1	44.55	13	44.41	44.45	16.1	14,035	0.11%
2024/03/22	26.1	44.18	26	44.37	44.45	0.1	13,992	0.00%
2024/03/21	7.2	43.66	4	43.90	44.05	3.2	13,803	0.02%
2024/03/20	55	44.11	67	44.61	43.25	-12	13,642	-0.09%
2024/03/19	30	43.72	34	43.70	43.70	-4	13,258	-0.03%
2024/03/18	16.4	42.09	15	42.80	42.55	1.4	12,854	0.01%
2024/03/15	12.2	43.06	5	42.55	42.55	7.2	12,639	0.06%
2024/03/14	7	43.72	8.1	43.76	43.70	-1	12,350	-0.01%
2024/03/13	33.1	44.00	26	44.37	43.80	7.1	12,226	0.06%
2024/03/12	49	43.73	27.2	44.41	44.40	21.8	12,024	0.18%
2024/03/11	25.1	43.34	6.5	43.51	43.25	18.6	11,753	0.16%
2024/03/08	26.2	43.93	5.1	43.95	43.70	21.1	11,681	0.18%
2024/03/07	38	44.62	26.1	44.37	44.55	12	11,620	0.10%
2024/03/06	53.4	45.35	17	45.47	45.05	36.5	11,570	0.32%
2024/03/05	2	47.15	15.4	47.20	47.25	-13.4	11,275	-0.12%
2024/03/04	14	46.95	7	47.07	46.80	7	11,300	0.06%
2024/03/01	6	46.78	7.9	46.80	46.95	-1.9	11,321	-0.02%
2024/02/29	3	46.38	3	46.17	46.15	0	11,530	0.00%
2024/02/27	4.2	46.09	3	46.70	46.10	1.2	11,532	0.01%
2024/02/26	30	46.65	0	0.00	46.60	30	11,548	0.26%
2024/02/23	25.8	46.77	2	46.85	46.40	23.8	11,657	0.20%
2024/02/22	19	47.26	28	47.37	47.20	-9	11,735	-0.08%
2024/02/21	23.2	47.38	1	47.30	46.90	22.2	11,766	0.19%
2024/02/20	2	48.30	0	0.00	47.80	2	11,702	0.02%
2024/02/19	30.1	48.34	22.3	48.03	47.95	7.8	11,813	0.07%
2024/02/16	15.1	49.23	53.6	48.78	48.15	-38.5	11,825	-0.33%
2024/02/15	18.4	46.71	16	47.13	47.60	2.4	11,530	0.02%
2024/02/05	4.1	47.40	3	47.15	47.50	1.1	11,449	0.01%
2024/02/02	23	47.51	67.6	47.35	47.50	-44.6	11,582	-0.38%
2024/02/01	0.1	47.04	6	47.01	47.05	-5.9	11,613	-0.05%
2024/01/31	63.1	46.94	5.2	47.03	46.50	58	11,687	0.50%
2024/01/30	9.3	47.02	7	46.99	46.80	2.3	11,657	0.02%
2024/01/29	14.3	47.01	10.1	47.16	47.00	4.2	11,656	0.04%
2024/01/26	6.2	45.67	1	45.70	45.60	5.2	11,486	0.04%
2024/01/25	5.1	46.12	10	45.94	45.90	-4.9	11,523	-0.04%
2024/01/24	4.5	46.59	4.3	46.41	46.15	0.2	11,577	0.00%
2024/01/23	3.2	46.57	1	46.80	46.80	2.2	11,619	0.02%
2024/01/22	14.1	46.62	96	46.60	47.05	-81.9	11,573	-0.71%
2024/01/19	33	45.12	4.1	45.28	45.45	28.9	11,377	0.25%
2024/01/18	3.4	44.38	17	44.88	44.40	-13.6	11,380	-0.12%
2024/01/17	9.3	44.65	3.7	44.84	44.20	5.6	11,388	0.05%
2024/01/16	16.1	45.46	4	45.41	45.25	12.1	11,366	0.11%
2024/01/15	5.5	46.05	8	46.11	45.90	-2.5	11,460	-0.02%
2024/01/12	6	45.92	6	45.93	45.50	0	11,785	0.00%
2024/01/11	2	45.78	6	46.07	45.95	-4	11,889	-0.03%
2024/01/10	9.9	45.70	11.9	45.68	45.55	-2	12,077	-0.02%
2024/01/09	8.1	46.74	24	46.98	46.65	-15.9	12,025	-0.13%
2024/01/08	6.8	47.27	2	47.18	47.20	4.8	11,828	0.04%
2024/01/05	38.1	47.07	38	47.30	47.30	0.1	11,647	0.00%
2024/01/04	26	46.52	61.1	46.62	46.95	-35.1	11,432	-0.31%
2024/01/03	72.2	45.50	20	45.38	45.25	52.2	11,202	0.47%
2024/01/02	28	47.14	16.4	47.15	46.80	11.6	10,870	0.11%
2023/12/29	122.3	47.41	119.6	47.43	48.00	2.7	10,395	0.03%	大買/大賣/
2023/12/28	12.4	45.13	11	44.82	44.45	1.4	9,444	0.01%
2023/12/27	11	45.66	10.6	45.51	45.60	0.4	9,333	0.00%
2023/12/26	2	45.00	11	45.03	45.10	-9	9,236	-0.10%
2023/12/25	0	44.40	3	44.62	44.85	-3	9,206	-0.03%
2023/12/22	4	44.25	13	44.68	44.70	-9	9,193	-0.10%
2023/12/21	1	44.25	11	44.04	44.30	-10	9,129	-0.11%
2023/12/20	2	43.03	16	43.31	43.95	-14	9,035	-0.15%
2023/12/19	24.1	42.93	2.3	42.75	42.95	21.7	8,887	0.24%
2023/12/18	18	43.77	0.1	44.25	43.80	17.9	8,709	0.21%
2023/12/15	5.5	44.09	1.5	44.60	44.20	4	8,673	0.05%
2023/12/14	1	44.20	10.3	44.40	44.50	-9.3	8,620	-0.11%
2023/12/13	2	44.08	2	44.48	44.15	0	8,563	0.00%
2023/12/12	5	44.00	9	44.61	44.00	-4	8,703	-0.05%
2023/12/07	0	0.00	3	44.15	44.00	-3	9,137	-0.03%
2023/12/06	2	43.65	5	44.05	44.05	-3	9,534	-0.03%
2023/12/05	4	43.81	0.1	43.95	43.85	3.9	9,553	0.04%
2023/12/04	3	44.58	2	44.78	44.35	1	9,565	0.01%
2023/12/01	15.5	44.41	25	44.55	44.65	-9.5	9,562	-0.10%
2023/11/30	0.5	43.57	1	43.90	43.75	-0.5	9,452	-0.01%
2023/11/29	2.1	43.75	9	43.77	43.70	-6.9	9,497	-0.07%
2023/11/28	5	43.44	2	43.55	43.40	3	9,533	0.03%
2023/11/27	30	44.28	35.3	43.78	43.55	-5.3	9,531	-0.06%
2023/11/24	8	42.92	1.1	43.05	42.80	7	9,350	0.07%
2023/11/23	2.1	43.18	13	43.23	43.05	-10.9	9,372	-0.12%
2023/11/22	26.1	42.85	1.5	42.80	42.70	24.6	9,457	0.26%
2023/11/21	9.6	43.60	6.1	43.73	43.35	3.5	9,398	0.04%
2023/11/20	5.1	43.36	5.2	43.77	43.85	-0.1	9,419	0.00%
2023/11/17	5.2	43.85	22	43.94	43.70	-16.8	9,351	-0.18%
2023/11/16	13.5	44.42	12.3	44.03	43.90	1.2	9,369	0.01%
2023/11/15	0.2	45.40	5.4	45.40	45.25	-5.3	9,248	-0.06%
2023/11/14	4	44.56	3.1	44.70	44.60	0.9	9,286	0.01%
2023/11/13	13.2	44.72	9.2	44.73	44.20	4	9,378	0.04%
2023/11/10	39.4	45.51	16.4	45.63	45.05	23	9,439	0.24%
2023/11/09	27.5	46.18	8.2	46.65	46.55	19.3	9,392	0.21%
2023/11/08	7	45.80	4	45.64	45.80	3	9,369	0.03%
2023/11/07	3.3	45.16	3	45.03	45.30	0.3	9,362	0.00%
2023/11/06	4.1	44.35	1	44.45	44.65	3.1	9,541	0.03%
2023/11/03	0	43.98	10	43.92	43.85	-10	9,720	-0.10%
2023/11/02	2	43.90	0	0.00	43.50	2	10,171	0.02%
2023/11/01	0	42.70	2.1	42.95	43.60	-2	10,662	-0.02%
2023/10/31	3.1	42.52	18	42.68	42.35	-14.9	11,148	-0.13%
2023/10/30	0	0.00	1	43.10	43.35	-1	11,608	-0.01%
2023/10/27	1	43.26	5.2	43.51	43.05	-4.2	12,015	-0.03%
2023/10/26	3	43.45	1	43.60	43.55	2	12,293	0.02%
2023/10/25	2	44.10	7	44.28	43.85	-5	12,463	-0.04%
2023/10/24	29	44.03	21	43.55	43.55	8	12,541	0.06%
2023/10/23	8	44.75	6	44.94	44.25	2	12,740	0.02%
2023/10/20	7.7	44.58	10.1	44.42	44.95	-2.3	12,896	-0.02%
2023/10/19	2.1	42.73	6	43.11	43.40	-4	12,974	-0.03%
2023/10/18	18.5	42.62	27.5	42.19	41.55	-9	13,284	-0.07%
2023/10/17	8.2	44.18	1	43.85	43.90	7.2	13,775	0.05%
2023/10/16	2	45.28	12	44.79	45.25	-10	14,401	-0.07%
2023/10/13	0	0.00	12	44.95	44.75	-12	15,653	-0.08%
2023/10/12	16.8	44.53	7	44.45	44.40	9.8	16,153	0.06%
2023/10/11	6	45.50	23.2	45.30	45.60	-17.2	16,641	-0.10%
2023/10/06	4.2	44.45	6	44.55	44.50	-1.8	17,121	-0.01%
2023/10/05	13	44.31	12	44.46	44.20	1	17,372	0.01%
2023/10/04	27.1	43.97	2	43.88	44.15	25.1	17,417	0.14%
2023/10/03	3.1	45.16	1	44.95	44.85	2.1	17,366	0.01%
2023/10/02	4	45.39	6.2	45.38	45.45	-2.2	17,494	-0.01%
2023/09/28	0.6	44.93	6	45.03	44.65	-5.4	17,538	-0.03%
2023/09/27	0.2	44.54	2	44.48	44.85	-1.8	17,561	-0.01%
2023/09/26	5	43.95	0	0.00	43.85	5	17,618	0.03%
2023/09/25	1	44.90	2	45.23	44.85	-1	17,695	-0.01%
2023/09/22	0.1	44.45	0	0.00	44.95	0.1	17,751	0.00%
2023/09/21	2	44.03	4	44.21	44.25	-2	17,808	-0.01%
2023/09/20	6.4	44.66	0	0.00	44.40	6.4	17,856	0.04%
2023/09/19	0.1	45.65	21	45.85	45.45	-20.9	18,142	-0.12%
2023/09/18	15.1	45.42	2.1	45.58	45.30	13.1	18,189	0.07%
2023/09/15	7	46.07	15.8	46.01	46.05	-8.8	18,267	-0.05%
2023/09/14	13.1	45.90	18	45.88	45.80	-4.9	18,289	-0.03%
2023/09/13	35.6	45.32	10.8	45.68	45.75	24.8	18,316	0.14%
2023/09/12	4.2	43.82	8	44.56	44.95	-3.8	18,345	-0.02%
2023/09/11	19.1	44.86	21	44.35	43.80	-1.9	18,431	-0.01%
2023/09/08	2	44.93	2.1	45.17	44.95	-0.1	18,292	0.00%
2023/09/07	13.3	45.26	18.4	45.09	44.90	-5.1	18,504	-0.03%
2023/09/06	9	45.27	2	45.43	45.35	7	18,694	0.04%
2023/09/05	22	45.67	16	45.78	45.90	6	18,981	0.03%
2023/09/04	3.1	44.90	19	45.25	45.40	-15.9	19,220	-0.08%
2023/09/01	2.8	45.20	0	0.00	44.90	2.8	19,258	0.01%
2023/08/31	3	44.32	0	0.00	44.85	3	19,216	0.02%
2023/08/30	15.1	44.60	10	44.59	44.60	5.1	19,340	0.03%
2023/08/29	3.1	43.77	5.8	43.65	44.05	-2.7	19,387	-0.01%
2023/08/28	8.5	44.14	65	43.98	43.80	-56.5	19,534	-0.29%
2023/08/25	5.6	45.08	3	45.15	45.10	2.6	19,731	0.01%
2023/08/24	50.2	45.90	17.8	45.83	45.55	32.4	19,742	0.16%
2023/08/23	2	45.03	2	45.38	45.45	0	19,684	0.00%
2023/08/22	8	45.22	3.2	45.02	44.85	4.8	19,740	0.02%
2023/08/21	2	45.20	29	45.12	45.15	-27	19,751	-0.14%
2023/08/18	15.4	45.42	19.2	45.58	44.60	-3.8	19,749	-0.02%
2023/08/17	61	44.98	6	45.05	45.35	55	19,727	0.28%
2023/08/16	30.3	44.55	33	44.39	44.65	-2.7	19,836	-0.01%
2023/08/15	20.7	44.87	26	45.01	44.75	-5.3	19,913	-0.03%
2023/08/14	8.5	43.39	6	43.65	43.55	2.5	19,895	0.01%
2023/08/11	15.2	44.05	16.2	43.90	43.90	-1	19,950	-0.01%
2023/08/10	34.1	44.03	22	44.23	44.15	12.1	19,992	0.06%
2023/08/09	28.7	44.97	30	45.02	45.15	-1.3	19,771	-0.01%
2023/08/08	59.1	46.36	57	46.23	45.85	2.1	19,621	0.01%
2023/08/07	104.3	48.06	88.4	47.72	48.20	15.9	19,273	0.08%	大買/
2023/08/04	69.1	44.73	75	44.49	45.10	-5.9	18,987	-0.03%
2023/08/02	75.3	47.32	206	46.38	46.80	-130.7	18,881	-0.69%	大賣/鉅額交易
2023/08/01	28.4	48.61	33	48.95	48.50	-4.6	18,467	-0.03%
2023/07/31	65.4	50.88	29	51.09	49.75	36.4	18,312	0.20%
2023/07/28	17.4	50.99	27.1	50.76	51.50	-9.7	18,069	-0.05%
2023/07/27	26	52.11	24	51.83	51.50	2	17,921	0.01%
2023/07/26	40.4	52.68	15	51.87	52.00	25.4	18,047	0.14%
2023/07/25	33.1	53.16	8.3	52.91	52.70	24.8	18,018	0.14%
2023/07/24	54.1	52.88	68.8	52.31	52.40	-14.7	17,858	-0.08%
2023/07/21	36.3	52.15	71.4	52.36	52.20	-35.2	17,547	-0.20%
2023/07/20	134.2	56.42	79	55.96	54.10	55.2	17,135	0.32%	大買/
2023/07/19	115.6	58.53	146.4	58.30	59.70	-30.9	16,425	-0.19%	大買/大賣/
2023/07/18	267.5	60.38	134.2	59.18	57.20	133.3	15,737	0.85%	大買/大賣/鉅額交易
2023/07/17	77	57.61	27.1	58.14	59.10	49.9	14,368	0.35%
2023/07/14	78.9	52.36	80.7	52.66	53.80	-1.9	13,857	-0.01%
2023/07/13	90.7	51.46	63.1	51.44	50.20	27.6	13,228	0.21%
2023/07/12	20	48.10	20.3	48.37	48.85	-0.3	12,542	0.00%
2023/07/11	2.1	46.95	13.1	47.15	47.00	-11	12,331	-0.09%
2023/07/10	0.2	46.08	0.1	46.15	46.15	0.1	12,319	0.00%
2023/07/07	7.5	45.63	8	45.95	46.00	-0.5	12,350	0.00%
2023/07/06	13.3	46.79	22	46.83	46.40	-8.7	12,275	-0.07%
2023/07/05	6	47.41	5	47.42	47.50	1	12,239	0.01%
2023/07/04	7.2	47.20	8	47.27	47.60	-0.9	12,289	-0.01%
2023/07/03	107	47.13	48.8	46.81	47.40	58.2	12,416	0.47%	大買/
2023/06/30	18	46.01	17	45.91	45.90	1	12,346	0.01%
2023/06/29	10.1	45.72	6.5	45.70	45.80	3.6	12,342	0.03%
2023/06/28	20.8	45.62	10	45.63	45.10	10.8	12,329	0.09%
2023/06/27	18.7	45.13	48.5	45.02	44.80	-29.9	12,316	-0.24%
2023/06/26	16.8	46.71	6.2	46.75	46.45	10.6	12,032	0.09%
2023/06/21	67.1	47.49	8.5	47.63	47.65	58.6	11,943	0.49%
2023/06/20	22.5	46.47	18.1	46.29	46.80	4.4	11,815	0.04%
2023/06/19	4	47.33	10.6	47.28	47.05	-6.6	11,601	-0.06%
2023/06/16	27.7	47.57	104.2	47.99	47.95	-76.5	11,483	-0.67%	大賣/
2023/06/15	31.2	48.47	10	48.46	48.40	21.2	11,175	0.19%
2023/06/14	32	48.18	10	47.71	48.65	21.9	10,970	0.20%
2023/06/13	10.6	47.30	14.1	47.08	47.40	-3.6	10,787	-0.03%
2023/06/12	20.7	45.45	27.1	45.45	45.65	-6.4	10,575	-0.06%
2023/06/09	36.3	44.59	14	45.11	45.40	22.3	10,331	0.22%
2023/06/08	7.2	43.10	29	43.42	43.30	-21.8	9,974	-0.22%
2023/06/07	15.2	42.09	8.1	42.12	42.30	7.1	9,707	0.07%
2023/06/06	10.5	42.24	0	42.30	42.35	10.5	9,733	0.11%
2023/06/05	26.7	42.37	13.3	42.45	42.50	13.4	9,817	0.14%
2023/06/02	19.5	42.22	6.2	42.27	42.40	13.3	9,832	0.14%
2023/06/01	32.6	42.19	7	42.17	41.95	25.6	9,787	0.26%
2023/05/31	41	41.82	38.1	41.83	42.15	2.9	9,556	0.03%
2023/05/30	7.2	40.04	3	40.12	40.35	4.2	9,242	0.04%
2023/05/29	6.5	40.12	17	40.03	40.20	-10.5	9,177	-0.11%
2023/05/26	43.4	39.18	25.1	39.25	39.50	18.3	9,074	0.20%
2023/05/25	5	38.82	12.1	38.90	38.95	-7.1	8,991	-0.08%
2023/05/24	4.6	38.10	14.1	38.14	38.50	-9.5	8,894	-0.11%
2023/05/23	43.2	37.97	30	38.15	38.05	13.2	8,852	0.15%
2023/05/22	39.2	38.80	21	38.76	38.45	18.2	8,791	0.21%
2023/05/19	15	37.65	11	37.98	38.20	4	8,516	0.05%
2023/05/18	14.9	37.31	22	37.30	37.10	-7.2	8,251	-0.09%
2023/05/17	7.6	37.25	10.1	36.79	37.25	-2.6	8,158	-0.03%
2023/05/16	0.1	36.28	15	36.27	36.30	-14.9	7,898	-0.19%
2023/05/15	2	35.60	3	35.82	35.85	-1	7,760	-0.01%
2023/05/12	1	35.60	6	35.84	35.90	-5	7,707	-0.06%
2023/05/11	3	35.40	6	35.33	35.35	-3	7,636	-0.04%
2023/05/10	26.2	36.14	16	36.18	36.00	10.2	7,564	0.13%
2023/05/09	28.1	35.67	34	35.82	35.75	-5.9	7,316	-0.08%
2023/05/08	19.2	34.09	13	34.18	34.20	6.2	6,881	0.09%
2023/05/05	43.4	34.99	28.3	34.66	34.20	15.1	6,797	0.22%
2023/05/04	11.1	35.45	2	35.48	35.45	9.1	6,575	0.14%
2023/05/03	8.1	35.14	7	35.13	35.45	1.1	6,520	0.02%
2023/05/02	20.8	35.32	13.1	35.21	35.55	7.7	6,494	0.12%
2023/04/28	43.4	34.33	32.7	34.39	34.60	10.7	6,273	0.17%
2023/04/27	46	33.79	12	33.67	33.50	34	5,980	0.57%
2023/04/26	11.1	33.03	37	33.00	33.20	-26	5,804	-0.45%
2023/04/25	2	32.50	11	32.38	32.50	-9	5,637	-0.16%
2023/04/24	6	32.74	1	32.90	32.70	5	5,570	0.09%
2023/04/21	4.1	32.77	6.3	32.60	32.50	-2.2	5,520	-0.04%
2023/04/20	2	32.80	1	32.60	32.75	1	5,437	0.02%
2023/04/19	5.1	32.91	0	0.00	32.80	5.1	5,381	0.09%
2023/04/18	12.4	33.04	2	32.95	32.95	10.4	5,351	0.19%
2023/04/17	0.2	32.90	2	32.95	33.00	-1.8	5,334	-0.03%
2023/04/14	11.4	32.70	1.1	32.80	32.70	10.2	5,285	0.19%
2023/04/13	3.4	33.08	3	33.25	33.10	0.4	5,239	0.01%
2023/04/12	11.3	33.18	10.1	33.23	33.25	1.2	5,286	0.02%
2023/04/11	12.2	32.80	11	32.79	32.85	1.2	5,231	0.02%
2023/04/10	2	32.40	0	0.00	32.30	2	5,158	0.04%
2023/04/07	6.8	32.61	20	32.78	32.35	-13.3	5,111	-0.26%
2023/04/06	12	32.18	9	32.23	32.30	3	5,034	0.06%
2023/03/31	2.5	31.61	1	31.75	31.70	1.5	4,842	0.03%
2023/03/30	3	31.65	1	31.65	31.65	2	4,921	0.04%
2023/03/29	0	31.20	3	31.30	31.35	-3	4,963	-0.06%
2023/03/28	7	30.94	9.1	30.92	30.80	-2.1	5,002	-0.04%
2023/03/27	3.1	31.17	55.6	31.13	31.40	-52.5	5,080	-1.03%
2023/03/24	3.5	30.84	2	30.88	30.90	1.5	5,143	0.03%
2023/03/23	0	0.00	1	30.70	30.75	-1	5,097	-0.02%
2023/03/22	1	30.55	6	30.42	30.60	-5	5,056	-0.10%
2023/03/21	1	30.20	5	30.25	30.20	-4	5,018	-0.08%
2023/03/20	1	30.25	0	0.00	30.25	1	4,993	0.02%
2023/03/17	1	29.90	0	0.00	30.35	1	4,972	0.02%
2023/03/16	6	29.90	0	0.00	29.70	6	4,942	0.12%
2023/03/15	12.1	30.08	2	30.40	30.05	10.1	4,923	0.21%
2023/03/14	29.1	30.35	10	30.32	30.25	19.1	4,956	0.39%
2023/03/13	1.5	30.27	17	30.17	30.50	-15.5	5,193	-0.30%
2023/03/10	20.1	30.52	4	30.53	30.60	16.1	5,170	0.31%
2023/03/09	4.4	31.05	19	31.37	30.70	-14.7	5,145	-0.28%
2023/03/08	3	30.07	29.4	30.32	30.90	-26.4	4,982	-0.53%
2023/03/07	8.3	30.03	1	29.95	30.05	7.3	4,828	0.15%
2023/03/06	2	30.65	0	0.00	30.55	2	4,618	0.04%
2023/03/03	0	30.35	2	30.30	30.40	-2	4,559	-0.04%
2023/03/02	0.1	30.35	0	0.00	30.35	0.1	4,550	0.00%
2023/03/01	0	0.00	8	30.15	30.25	-8	4,525	-0.18%
2023/02/23	2	30.00	10	30.09	29.95	-8	4,513	-0.18%
2023/02/22	1	29.60	0	0.00	29.60	1	4,484	0.02%
2023/02/21	0	29.60	0.5	29.60	29.50	-0.5	4,601	-0.01%
2023/02/20	1.5	29.68	4	29.60	29.90	-2.5	4,677	-0.05%
2023/02/17	0.1	28.90	0	0.00	29.00	0.1	4,629	0.00%
2023/02/14	1	28.75	0	0.00	28.80	1	4,704	0.02%
2023/02/13	9.1	28.71	3.1	29.00	28.65	6	4,736	0.13%
2023/02/10	0	0.00	1	29.10	29.10	-1	4,771	-0.02%
2023/02/09	0.4	29.10	0	0.00	29.15	0.4	4,847	0.01%
2023/02/08	15.1	28.80	2	29.10	29.15	13.1	4,808	0.27%
2023/02/07	0	0.00	3	28.80	28.70	-3	4,727	-0.06%
2023/02/06	4	28.70	0	0.00	28.65	4	4,720	0.08%
2023/02/03	8	28.66	8	28.89	28.90	0	4,704	0.00%
2023/02/01	3.1	28.61	1	28.45	28.35	2.1	4,621	0.04%
2023/01/31	0	0.00	1	28.30	28.30	-1	4,605	-0.02%
2023/01/30	0	0.00	18.1	28.12	28.40	-18.1	4,538	-0.40%
2023/01/17	1	27.90	0	0.00	27.80	1	4,535	0.02%
2023/01/16	1.1	27.80	0	0.00	27.80	1.1	4,618	0.02%
2023/01/12	1	27.80	5	27.95	27.75	-4	4,919	-0.08%
2023/01/11	1	28.00	0	0.00	28.05	1	4,975	0.02%
2023/01/10	1	28.00	1	28.00	28.00	0	5,006	0.00%
2023/01/06	1	27.70	0	0.00	27.70	1	5,240	0.02%
2023/01/05	11	27.96	2	27.95	27.85	9	5,296	0.17%
2023/01/04	1.1	27.96	0	0.00	27.90	1.1	5,356	0.02%
2023/01/03	5	27.97	0	0.00	27.80	5	5,518	0.09%
2022/12/30	0	0.00	5	28.15	28.15	-5	5,493	-0.09%
2022/12/29	2	27.83	9	27.72	27.90	-7	5,381	-0.13%
2022/12/28	6	27.64	0	0.00	27.60	6	5,330	0.11%
2022/12/26	10	27.90	0	0.00	27.85	10	5,284	0.19%
2022/12/22	3	27.10	1	26.95	27.05	2	5,341	0.04%
2022/12/21	1	26.35	0	0.00	26.45	1	5,206	0.02%
2022/12/20	3	26.52	0	26.65	26.40	3	5,113	0.06%
2022/12/19	5	26.75	0	0.00	27.00	5	5,024	0.10%
2022/12/16	8	26.96	1	27.10	26.85	7	4,843	0.14%
2022/12/14	1	27.70	0	0.00	27.70	1	4,644	0.02%
2022/12/07	1	27.45	1	27.80	27.35	0	4,695	0.00%
2022/12/06	4	27.48	0	0.00	27.40	4	4,613	0.09%
2022/12/05	9	27.91	1	27.90	27.80	8	4,534	0.18%
2022/12/01	0	28.60	0	0.00	28.45	0	4,304	0.00%
2022/11/30	0	0.00	3	28.10	28.10	-3	4,288	-0.07%
2022/11/29	1	28.00	1	28.10	28.05	0	4,273	0.00%
2022/11/23	1	28.90	1	28.85	28.75	0	4,282	0.00%
2022/11/22	2	29.00	0	0.00	28.85	2	4,291	0.05%
2022/11/21	0	0.00	21	28.84	28.90	-21	4,296	-0.49%
2022/11/18	9	28.55	1	29.00	28.65	8	4,252	0.19%
2022/11/16	0	0.00	2	28.25	28.60	-2	4,117	-0.05%
2022/11/15	0	27.60	1	27.80	27.85	-1	4,018	-0.02%
2022/11/11	5	27.05	1	27.40	27.05	4	3,917	0.10%
2022/11/08	4	26.63	2	26.63	26.50	2	3,917	0.05%
2022/11/07	7	26.84	12.4	27.04	27.00	-5.4	3,873	-0.14%
2022/11/03	2	25.20	1	25.30	25.25	1	3,892	0.03%
2022/11/02	0	0.00	5	25.20	25.20	-5	4,078	-0.12%
2022/11/01	0	0.00	2	24.68	24.75	-2	4,078	-0.05%
2022/10/28	1	24.20	0	0.00	24.20	1	4,113	0.02%
2022/10/25	9	24.62	0	0.00	24.45	9	4,165	0.22%
2022/10/24	4	25.39	1	25.00	25.00	3	4,164	0.07%
2022/10/21	8.2	26.00	0	0.00	25.65	8.2	4,257	0.19%
2022/10/20	1	26.45	0	0.00	26.50	1	4,359	0.02%
2022/10/19	0	0.00	3	26.85	26.70	-3	4,243	-0.07%
2022/10/17	0	0.00	6.4	27.41	27.40	-6.4	4,539	-0.14%
2022/10/14	0	0.00	7	26.02	26.15	-7	4,482	-0.16%
2022/10/13	14.2	25.65	0	0.00	25.50	14.2	4,653	0.31%
2022/10/12	15	26.62	2	26.90	26.45	13	4,780	0.27%
2022/10/11	3	27.13	10	27.72	27.20	-7	4,849	-0.14%
2022/10/07	5	27.30	0	0.00	27.30	5	4,792	0.10%
2022/10/06	0.1	27.70	0	0.00	27.45	0.1	4,873	0.00%
2022/10/05	11	27.75	1	27.80	27.80	10	4,918	0.20%
2022/10/04	0	0.00	1	27.45	27.40	-1	4,963	-0.02%
2022/09/30	2	27.23	0	0.00	27.10	2	5,021	0.04%
2022/09/29	1	28.20	1	28.30	28.20	0	4,982	0.00%
2022/09/28	3	27.05	4	26.90	27.00	-1	4,958	-0.02%
2022/09/27	1	27.45	1	27.65	27.60	0	4,949	0.00%
2022/09/26	7.2	28.06	0	0.00	27.95	7.2	4,935	0.15%
2022/09/23	0	28.75	0	0.00	28.70	0	4,947	0.00%
2022/09/22	1.1	28.43	1	28.50	28.90	0.1	4,998	0.00%
2022/09/21	3	28.82	0	0.00	28.85	3	5,006	0.06%
2022/09/20	0	0.00	0.2	29.30	29.30	-0.2	5,004	0.00%
2022/09/15	1	29.55	6	29.48	29.40	-5	4,991	-0.10%
2022/09/14	1.1	28.75	1	29.05	29.20	0.1	4,964	0.00%
2022/09/13	5	29.15	1.3	29.28	29.15	3.7	4,984	0.07%
2022/09/12	5	29.00	7	29.30	29.30	-2	5,055	-0.04%
2022/09/08	2.3	28.21	12	28.78	29.00	-9.7	5,158	-0.19%
2022/09/07	1	28.45	7	28.40	28.30	-6	5,120	-0.12%
2022/09/06	2	28.53	34	28.53	28.75	-32	5,145	-0.62%
2022/09/05	0	0.00	50	28.87	28.85	-50	5,137	-0.97%
2022/09/02	6	29.13	0	0.00	28.90	6	5,183	0.12%
2022/09/01	0	0.00	3	29.10	29.20	-3	5,183	-0.06%
2022/08/31	1	29.30	0	0.00	29.30	1	5,188	0.02%
2022/08/29	1	28.80	1	29.10	29.10	0	5,185	0.00%
2022/08/26	0	0.00	10	29.24	29.35	-10	5,200	-0.19%
2022/08/25	0	0.00	3	29.18	29.25	-3	5,193	-0.06%
2022/08/24	1	29.15	2	29.10	29.15	-1	5,192	-0.02%
2022/08/23	3	28.90	22	28.95	29.00	-19	5,244	-0.36%
2022/08/22	2	28.80	0	0.00	28.90	2	5,242	0.04%
2022/08/19	1.1	28.65	2	28.70	28.70	-0.9	5,253	-0.02%
2022/08/18	0	0.00	1	28.50	28.70	-1	5,273	-0.02%
2022/08/17	5	28.60	8	28.51	28.60	-3	5,295	-0.06%
2022/08/16	1	28.15	6	28.22	28.15	-5	5,296	-0.09%
2022/08/12	2	27.30	0	0.00	27.30	2	5,239	0.04%
2022/08/11	6	27.10	0	0.00	27.05	6	5,265	0.11%
2022/08/10	4	27.18	0	0.00	27.10	4	5,257	0.08%
2022/08/09	15.1	27.22	1	27.60	27.70	14.1	5,242	0.27%
2022/08/08	5.1	28.30	1	28.40	28.40	4.1	5,135	0.08%
2022/08/04	2	28.25	10	28.35	28.35	-8	5,368	-0.15%
2022/08/03	1	28.20	0	0.00	28.25	1	5,456	0.02%
2022/08/02	1	28.15	0	0.00	28.50	1	5,622	0.02%
2022/08/01	2	28.50	0	0.00	28.50	2	6,044	0.03%
2022/07/29	4	28.39	3	28.52	28.60	1	6,041	0.02%
2022/07/28	7	28.60	1	28.60	28.60	6	6,005	0.10%
2022/07/27	4	30.71	3	30.58	30.60	1	5,880	0.02%
2022/07/26	9	31.03	5.4	30.93	30.85	3.6	5,742	0.06%
2022/07/25	33	31.28	3	31.35	31.40	30	5,664	0.53%
2022/07/22	2	31.03	2	31.23	31.20	0	5,572	0.00%
2022/07/21	6	30.39	2	30.50	30.50	4	5,383	0.07%
2022/07/20	2	31.18	4	31.25	30.85	-2	5,246	-0.04%
2022/07/19	4	31.08	7	31.33	31.25	-3	5,154	-0.06%
2022/07/18	0	0.00	2	30.85	30.85	-2	4,995	-0.04%
2022/07/15	1	30.15	1	30.25	30.25	0	4,885	0.00%
2022/07/13	0	0.00	0.4	29.16	29.00	-0.4	4,785	-0.01%
2022/07/12	1	28.60	0	0.00	28.60	1	4,829	0.02%
2022/07/11	2.1	28.86	3	29.00	28.95	-0.9	4,833	-0.02%
2022/07/08	6.1	29.16	4	29.21	29.20	2.1	4,852	0.04%
2022/07/07	0	0.00	3	28.87	29.00	-3	4,866	-0.06%
2022/07/06	10	29.05	2	28.70	28.50	8	4,919	0.16%
2022/07/05	6	29.05	1	29.15	28.90	5	4,986	0.10%
2022/07/04	1	28.60	0	28.55	28.70	1	5,144	0.02%
2022/07/01	2.1	28.35	27	28.40	28.30	-24.9	5,285	-0.47%
2022/06/30	13.1	28.55	0	0.00	28.65	13.1	5,440	0.24%
2022/06/29	0	0.00	1.1	29.40	29.30	-1.1	5,447	-0.02%
2022/06/28	0	0.00	0.2	29.26	29.25	-0.2	5,607	0.00%
2022/06/27	0	0.00	1	29.20	29.25	-1	5,735	-0.02%
2022/06/24	0	0.00	11	28.77	28.90	-11	5,759	-0.19%
2022/06/23	1	28.30	0	0.00	28.50	1	5,804	0.02%
2022/06/22	0.1	28.25	4	28.31	28.30	-3.9	5,812	-0.07%
2022/06/21	0.2	28.65	0	0.00	28.80	0.2	5,819	0.00%
2022/06/20	6.3	28.50	4	28.18	28.05	2.3	5,806	0.04%
2022/06/17	1.1	28.98	2.2	28.89	29.15	-1.1	5,779	-0.02%
2022/06/16	2	29.35	0	0.00	29.30	2	5,743	0.03%
2022/06/15	0	0.00	1	29.65	29.65	-1	5,814	-0.02%
2022/06/13	1	29.05	0	0.00	29.05	1	5,872	0.02%
2022/06/10	0.2	29.48	1	29.55	29.50	-0.8	5,914	-0.01%
2022/06/09	1	29.70	3	29.80	29.70	-2	5,967	-0.03%
2022/06/08	0	0.00	2	29.63	29.60	-2	6,021	-0.03%
2022/06/06	4	29.46	6.2	29.47	29.40	-2.2	6,236	-0.04%
2022/06/01	4	29.18	3	29.25	29.10	1	6,522	0.02%
2022/05/31	3.2	28.92	40	29.20	29.20	-36.8	6,576	-0.56%
2022/05/30	9	28.61	0	0.00	28.70	9	6,543	0.14%
2022/05/27	1	28.55	0	0.00	28.30	1	6,548	0.02%
2022/05/26	1	28.20	0.3	28.40	28.20	0.7	6,569	0.01%
2022/05/25	1	28.15	4	28.15	28.15	-3	6,603	-0.05%
2022/05/24	2.1	28.00	0.1	27.85	27.65	2	6,680	0.03%
2022/05/23	1	27.50	2.4	27.48	27.85	-1.4	6,664	-0.02%
2022/05/20	6.1	27.30	0.6	27.45	27.30	5.5	6,769	0.08%
2022/05/19	4	27.04	3	27.07	27.15	1	6,944	0.01%
2022/05/18	8	27.31	5	27.35	27.40	3	7,019	0.04%
2022/05/17	1	27.25	1	27.20	27.10	0	6,996	0.00%
2022/05/16	5	27.08	10	27.09	27.05	-5	6,967	-0.07%
2022/05/13	17	26.90	0	0.00	27.05	17	6,950	0.24%
2022/05/12	30.1	27.22	12.8	27.21	26.75	17.3	6,896	0.25%
2022/05/11	19	27.94	14	27.99	27.85	5	6,733	0.07%
2022/05/10	15.1	28.21	3	28.30	28.50	12.1	6,696	0.18%
2022/05/09	56.3	29.59	2	29.10	28.90	54.3	6,552	0.83%
2022/05/06	1.1	31.62	6	31.93	32.00	-5	6,087	-0.08%
2022/05/05	2	32.23	26	32.27	32.15	-24	6,081	-0.39%
2022/05/04	3	31.65	0	0.00	31.75	3	6,123	0.05%
2022/04/29	21	31.58	0	0.00	31.60	21	6,147	0.34%
2022/04/27	10	31.09	0	0.00	31.15	10	6,177	0.16%
2022/04/26	2	31.78	0	0.00	31.70	2	6,147	0.03%
2022/04/25	2.2	32.12	3	31.85	31.80	-0.8	6,167	-0.01%
2022/04/22	1	32.70	2	32.65	32.70	-1	6,123	-0.02%
2022/04/21	4.1	32.75	0	0.00	32.60	4.1	6,147	0.07%
2022/04/20	1.1	32.80	0	0.00	32.70	1.1	6,144	0.02%
2022/04/19	5	32.94	3	32.90	32.90	2	6,113	0.03%
2022/04/18	7	32.72	0.2	32.80	32.70	6.9	6,143	0.11%
2022/04/15	0.2	33.25	0	0.00	33.50	0.2	6,137	0.00%
2022/04/14	0.1	33.30	1.2	33.25	33.50	-1.1	6,169	-0.02%
2022/04/13	0	33.10	1.1	33.00	33.05	-1	6,263	-0.02%
2022/04/12	3.2	32.90	1	32.90	32.90	2.2	6,273	0.03%
2022/04/11	8.1	33.60	4	33.85	33.40	4.1	6,235	0.07%
2022/04/08	5	34.01	7	34.22	34.15	-2	6,231	-0.03%
2022/04/07	9	33.48	7	33.59	33.05	2	6,096	0.03%
2022/04/06	14	33.98	5.2	34.07	34.20	8.8	5,967	0.15%
2022/04/01	9	33.27	2	33.30	33.25	7	5,793	0.12%
2022/03/31	21	33.32	18	33.29	33.25	3	5,785	0.05%
2022/03/30	1.2	32.99	5	32.96	32.85	-3.9	5,616	-0.07%
2022/03/29	4	32.49	0	0.00	32.40	4	5,503	0.07%
2022/03/28	1.1	32.00	1	32.00	32.35	0.1	5,471	0.00%
2022/03/25	1.1	32.28	8	32.35	32.25	-6.9	5,431	-0.13%
2022/03/23	0.1	32.25	9	32.35	32.25	-8.9	5,486	-0.16%
2022/03/22	5	32.14	0	0.00	32.35	5	5,504	0.09%
2022/03/21	13	32.38	1	32.30	32.30	12	5,516	0.22%
2022/03/18	2	31.95	9	32.09	31.95	-7	5,513	-0.13%
2022/03/17	1	31.90	0	0.00	31.90	1	5,493	0.02%
2022/03/16	0	31.85	7	31.77	31.70	-7	5,468	-0.13%
2022/03/15	5	31.83	2	31.88	31.70	3	5,479	0.05%
2022/03/14	0	32.15	14	32.11	32.20	-14	5,519	-0.25%
2022/03/11	7	32.05	28	31.88	31.90	-21	5,597	-0.38%
2022/03/10	10	31.92	6	32.08	31.95	4	5,648	0.07%
2022/03/09	4	31.08	10	31.21	31.35	-6	5,530	-0.11%
2022/03/08	30.1	31.09	2	31.25	30.95	28.1	5,570	0.50%
2022/03/07	2	31.55	0	0.00	31.50	2	5,408	0.04%
2022/03/04	4	32.09	8	32.13	32.05	-4	5,447	-0.07%
2022/03/03	2	31.65	0	0.00	31.90	2	5,460	0.04%
2022/03/02	2	31.30	0	0.00	31.65	2	5,512	0.04%
2022/03/01	0	0.00	2	31.35	31.50	-2	5,556	-0.04%
2022/02/25	0.1	30.95	1	30.85	30.70	-0.9	5,560	-0.02%
2022/02/24	0	0.00	3	31.30	30.90	-3	5,619	-0.05%
2022/02/23	1	31.70	1	31.70	31.65	0	5,610	0.00%
2022/02/22	2	31.68	18	31.84	31.50	-16	5,758	-0.28%
2022/02/21	14	31.97	19.1	32.01	32.10	-5.1	5,946	-0.09%
2022/02/18	2	31.35	1	31.15	31.50	1	5,901	0.02%
2022/02/17	0.1	30.90	4	31.01	30.90	-3.9	5,946	-0.07%
2022/02/14	1.2	30.34	0	0.00	30.45	1.2	6,652	0.02%
2022/02/11	1.1	30.76	1	30.80	30.90	0.1	6,826	0.00%
2022/02/10	0	0.00	3.1	30.95	30.90	-3.1	6,851	-0.04%
2022/02/08	0	0.00	0	30.40	30.40	0	6,855	0.00%
2022/02/07	1	30.25	0	0.00	30.35	1	6,871	0.01%
2022/01/26	4.2	29.74	1	29.90	29.65	3.2	6,913	0.05%
2022/01/25	0.1	30.05	6	29.93	29.90	-5.9	6,995	-0.08%
2022/01/24	2	30.03	0	0.00	30.15	2	7,134	0.03%
2022/01/21	5	30.70	3	30.75	30.55	2	7,102	0.03%
2022/01/20	0	0.00	3.1	31.15	31.10	-3.1	7,112	-0.04%
2022/01/19	0	0.00	3	30.98	30.95	-3	7,096	-0.04%
2022/01/18	0.6	31.14	7	31.13	31.00	-6.4	7,135	-0.09%
2022/01/17	0.2	30.91	0.1	30.85	31.00	0.2	7,087	0.00%
2022/01/14	0	30.45	0	0.00	30.50	0	7,055	0.00%
2022/01/13	3.2	30.71	2.5	30.71	30.65	0.7	7,178	0.01%
2022/01/11	5	30.90	2	30.83	30.95	3	7,381	0.04%
2022/01/10	0.3	30.95	9	30.70	31.00	-8.7	7,484	-0.12%
2022/01/07	0	0.00	5	30.40	30.50	-5	7,483	-0.07%
2022/01/06	10	30.95	7.2	30.93	30.85	2.8	7,539	0.04%
2022/01/05	1	30.75	0	0.00	30.70	1	7,486	0.01%
2022/01/04	2	30.63	0.1	30.55	30.55	1.9	7,673	0.02%
2022/01/03	3	31.02	4	30.81	30.75	-1	7,732	-0.01%
2021/12/30	3	30.48	0	0.00	30.45	3	7,654	0.04%
2021/12/29	0	0.00	3	30.28	30.25	-3	7,681	-0.04%
2021/12/28	3	30.30	0.1	30.35	30.25	2.9	7,661	0.04%
2021/12/27	1	30.30	4.1	30.21	30.25	-3.1	7,666	-0.04%
2021/12/24	3	30.05	3	30.15	30.05	0	7,684	0.00%
2021/12/23	1	30.00	1	30.15	30.05	0	7,734	0.00%
2021/12/22	3.3	29.99	4	30.10	29.95	-0.7	7,769	-0.01%
2021/12/21	0	0.00	2	29.60	29.95	-2	7,787	-0.03%
2021/12/20	0	0.00	4.3	29.62	29.60	-4.3	7,821	-0.05%
2021/12/17	9.1	29.84	6	29.97	29.60	3.1	7,787	0.04%
2021/12/16	9	29.95	12	30.05	29.90	-3	7,720	-0.04%
2021/12/15	3.1	29.75	0	0.00	29.75	3.1	7,809	0.04%
2021/12/14	2.1	29.78	8	29.78	29.75	-5.9	7,823	-0.08%
2021/12/13	3	30.25	19	30.27	30.10	-16	7,769	-0.21%
2021/12/10	1	30.35	3	30.32	30.25	-2	7,868	-0.03%
2021/12/09	1	30.30	4	30.36	30.35	-3	7,853	-0.04%
2021/12/08	4	30.05	3	30.28	30.20	1	7,818	0.01%
2021/12/07	5	30.10	9	30.15	30.00	-4	7,835	-0.05%
2021/12/06	11	30.33	5	30.32	30.25	6	7,739	0.08%
2021/12/03	5.1	29.62	9	29.76	29.95	-4	7,715	-0.05%
2021/12/02	10	29.46	0	0.00	29.25	10	7,714	0.13%
2021/12/01	0.1	29.60	0	0.00	29.60	0.1	7,710	0.00%
2021/11/30	12.1	29.70	4	29.63	29.50	8.1	7,696	0.11%
2021/11/29	9.1	29.62	18	29.58	29.65	-8.9	7,594	-0.12%
2021/11/26	5.1	29.80	0	0.00	29.65	5.1	7,539	0.07%
2021/11/25	4.7	30.04	1	30.05	30.00	3.7	7,504	0.05%
2021/11/24	1	30.25	1	30.05	30.10	0	7,514	0.00%
2021/11/23	5.1	29.91	0	0.00	29.90	5.1	7,562	0.07%
2021/11/22	5.5	30.26	11.1	30.26	30.15	-5.6	7,486	-0.07%
2021/11/19	6	30.29	11.6	30.33	30.10	-5.6	7,413	-0.08%
2021/11/18	39	30.67	11.9	31.02	30.50	27.1	7,288	0.37%
2021/11/17	7	31.87	24.3	31.95	31.70	-17.3	7,033	-0.25%
2021/11/16	4	31.19	1	31.25	31.15	3	6,964	0.04%
2021/11/15	57.6	31.25	19.7	31.49	31.20	37.9	6,874	0.55%
2021/11/12	14	33.53	8	33.50	33.55	6	6,410	0.09%
2021/11/11	8.3	33.19	17	32.94	33.25	-8.8	6,493	-0.13%
2021/11/10	8.2	32.88	22	32.91	33.05	-13.8	6,621	-0.21%
2021/11/09	1	32.30	0	0.00	32.25	1	6,867	0.01%
2021/11/08	1.2	32.32	5	32.47	32.25	-3.8	7,240	-0.05%
2021/11/05	8.1	32.00	26	31.96	32.10	-17.9	7,237	-0.25%
2021/11/04	5.1	32.05	18	32.08	32.10	-12.9	7,218	-0.18%
2021/11/03	11.1	31.82	2	32.00	32.00	9.1	7,202	0.13%
2021/11/02	13.2	31.87	16	31.93	31.60	-2.8	7,169	-0.04%
2021/11/01	1.2	31.60	3.6	31.53	31.60	-2.4	7,064	-0.03%
2021/10/29	0.2	30.98	1	31.10	31.00	-0.8	6,989	-0.01%
2021/10/28	1.2	31.24	3	31.32	31.00	-1.8	6,978	-0.03%
2021/10/27	1	31.00	0	0.00	30.90	1	6,956	0.01%
2021/10/26	1	31.05	3	30.87	30.85	-2	6,981	-0.03%
2021/10/25	0	0.00	3	30.28	30.55	-3	6,947	-0.04%
2021/10/22	4	30.46	0	0.00	30.40	4	7,048	0.06%
2021/10/21	8	30.51	3	30.87	30.45	5	7,083	0.07%
2021/10/20	2	30.85	10	30.68	30.85	-8	6,955	-0.12%
2021/10/19	3	30.55	3	30.55	30.15	0	6,885	0.00%
2021/10/18	18.2	30.63	15	30.89	30.00	3.2	6,848	0.05%
2021/10/15	2.1	30.23	5	30.38	30.30	-2.9	6,962	-0.04%
2021/10/14	22	30.24	10	30.66	29.90	12	7,036	0.17%
2021/10/13	1.1	30.19	11	30.27	30.40	-9.9	7,032	-0.14%
2021/10/12	18	30.07	23	30.14	29.90	-5	7,006	-0.07%
2021/10/08	2.2	29.48	4	29.38	29.65	-1.8	6,844	-0.03%
2021/10/07	0	0.00	1	29.00	29.00	-1	6,811	-0.01%
2021/10/06	2	28.80	5	28.76	28.75	-3	6,902	-0.04%
2021/10/01	2.1	28.27	0	0.00	28.35	2.1	7,387	0.03%
2021/09/30	0	0.00	2	28.80	28.65	-2	7,487	-0.03%
2021/09/29	2.2	28.64	0	0.00	28.75	2.2	7,755	0.03%
2021/09/28	1	29.10	1.1	29.15	29.10	-0.1	7,794	0.00%
2021/09/24	0	0.00	1	28.80	28.70	-1	7,923	-0.01%
2021/09/23	2	28.73	2	28.83	28.55	0	8,004	0.00%
2021/09/22	1.1	28.42	1	28.75	28.70	0.1	8,067	0.00%
2021/09/17	2	28.50	0	0.00	28.75	2	7,988	0.03%
2021/09/16	1	28.80	0	0.00	28.75	1	8,021	0.01%
2021/09/15	0.2	28.83	2	29.08	29.25	-1.8	8,042	-0.02%
2021/09/13	1.3	28.51	1	28.55	28.50	0.3	7,927	0.00%
2021/09/10	4	28.68	19	28.86	28.80	-15	7,954	-0.19%
2021/09/09	4	27.75	8	27.81	27.80	-4	7,923	-0.05%
2021/09/08	5.1	27.92	1	27.95	27.80	4.1	7,947	0.05%
2021/09/07	7.1	28.47	6	28.70	28.40	1.1	7,956	0.01%
2021/09/06	1.3	28.92	1	28.90	28.70	0.3	7,949	0.00%
2021/09/03	1	29.35	0	0.00	29.35	1	7,868	0.01%
2021/09/02	0.1	29.45	0	0.00	29.35	0.1	7,897	0.00%
2021/09/01	0	0.00	1	29.70	29.75	-1	7,887	-0.01%
2021/08/31	5	29.35	1	29.45	29.75	4	7,891	0.05%
2021/08/30	1.1	29.66	1	29.80	29.80	0.1	8,070	0.00%
2021/08/27	2.1	29.71	7	29.75	29.85	-4.9	8,065	-0.06%
2021/08/26	2	29.28	1	29.35	29.35	1	8,071	0.01%
2021/08/25	1.3	29.18	0	0.00	29.20	1.3	8,142	0.02%
2021/08/24	3	29.05	0	0.00	29.05	3	8,198	0.04%
2021/08/23	3	29.25	4	29.45	29.30	-1	8,299	-0.01%
2021/08/20	1	28.55	4	28.89	28.80	-3	8,314	-0.04%
2021/08/19	2	28.70	102	28.88	28.60	-100	8,321	-1.20%	大賣/
2021/08/18	105.2	29.08	2	28.50	29.25	103.2	8,350	1.24%	大買/鉅額交易
2021/08/17	12.1	29.10	0	0.00	28.85	12.1	8,385	0.14%
2021/08/16	15.5	29.85	10	30.20	29.60	5.5	8,321	0.07%
2021/08/13	20	31.02	11	31.09	30.75	9	8,186	0.11%
2021/08/12	9.8	30.96	19	30.95	31.15	-9.2	7,875	-0.12%
2021/08/10	0	0.00	1	30.05	29.80	-1	7,798	-0.01%
2021/08/09	4	30.11	1	30.25	29.95	3	8,100	0.04%
2021/08/06	0.1	30.20	0	0.00	30.25	0.1	8,315	0.00%
2021/08/05	0	30.20	0	0.00	30.15	0	8,602	0.00%
2021/08/04	0	0.00	5	30.16	30.30	-5	9,085	-0.06%
2021/08/03	3.1	29.75	0	0.00	29.70	3.1	9,318	0.03%
2021/07/30	0	0.00	0.1	29.75	29.50	-0.1	9,546	0.00%
2021/07/29	0	0.00	2	29.55	29.75	-2	9,713	-0.02%
2021/07/28	0	0.00	1	29.30	29.30	-1	9,813	-0.01%
2021/07/27	0.1	29.95	0	0.00	29.75	0.1	10,083	0.00%
2021/07/26	2.1	29.73	0	0.00	29.75	2.1	10,347	0.02%
2021/07/23	6.4	29.27	10	29.30	29.30	-3.6	10,519	-0.03%
2021/07/22	10	29.22	3	29.42	29.25	7	10,649	0.07%
2021/07/21	26	30.42	1	30.35	30.35	25	10,715	0.23%
2021/07/20	11	31.10	16.2	30.99	31.00	-5.2	10,631	-0.05%
2021/07/19	4.1	31.42	24	31.46	31.50	-19.9	10,664	-0.19%
2021/07/16	4	31.98	4.1	32.24	31.95	-0.1	11,097	0.00%
2021/07/15	4.1	31.95	0	0.00	32.10	4.1	11,510	0.04%
2021/07/14	2.1	32.08	4	32.06	31.90	-1.9	11,850	-0.02%
2021/07/13	26	32.28	28	32.23	32.15	-2	12,121	-0.02%
2021/07/12	13.2	32.33	3	32.33	32.05	10.2	12,257	0.08%
2021/07/09	9	32.27	16.1	32.23	32.45	-7.1	12,282	-0.06%
2021/07/08	1.3	31.67	12	31.60	31.65	-10.7	12,636	-0.08%
2021/07/07	15.1	31.36	0.1	31.65	31.30	15.1	12,999	0.12%
2021/07/06	7.2	32.05	2	31.90	31.95	5.2	13,254	0.04%
2021/07/05	1.1	31.25	3	31.05	31.15	-2	13,198	-0.01%
2021/07/02	0.1	30.70	11	30.70	30.60	-10.9	13,335	-0.08%
2021/07/01	1.9	30.84	1.1	30.64	30.55	0.8	13,533	0.01%
2021/06/30	1	30.65	8.1	30.76	30.80	-7.1	13,636	-0.05%
2021/06/29	10	30.62	2	30.68	30.60	8	13,985	0.06%
2021/06/28	3	30.53	0	0.00	30.60	3	14,395	0.02%
2021/06/25	5	30.57	3	30.70	30.50	2	14,954	0.01%
2021/06/24	1	30.50	1	30.80	30.75	0	15,883	0.00%
2021/06/23	0	0.00	2.1	30.20	30.25	-2.1	16,208	-0.01%
2021/06/22	2	30.05	1	29.90	29.90	1	16,617	0.01%
2021/06/21	9.3	29.98	2	29.85	29.75	7.3	16,771	0.04%
2021/06/18	12	30.31	3	30.33	30.10	9	17,023	0.05%
2021/06/17	1	30.00	1.4	30.12	30.10	-0.4	17,183	0.00%
2021/06/16	9	29.92	0	0.00	29.55	9	17,257	0.05%
2021/06/15	5	30.00	4	30.13	30.30	1	17,309	0.01%
2021/06/11	0.1	30.05	3	30.20	30.05	-2.9	17,378	-0.02%
2021/06/10	1	29.95	2	30.20	30.10	-1	17,515	-0.01%
2021/06/09	0	0.00	1	30.20	29.90	-1	17,581	-0.01%
2021/06/07	11.1	30.03	4	30.03	29.95	7.1	17,826	0.04%
2021/06/04	7.1	30.82	1	31.10	31.00	6.1	17,771	0.03%
2021/06/03	0	0.00	9	30.89	31.00	-9	17,894	-0.05%
2021/06/02	12	30.45	1	30.45	30.50	11	18,106	0.06%
2021/06/01	4	30.85	2	31.00	31.05	2	18,227	0.01%
2021/05/31	6	30.58	2	30.95	30.70	4	18,334	0.02%
2021/05/28	1.4	30.11	1	30.20	30.15	0.4	18,468	0.00%
2021/05/27	1	29.90	0	0.00	29.75	1	19,507	0.01%
2021/05/26	5	30.15	1	30.20	30.15	4	19,901	0.02%
2021/05/25	9	29.94	7	30.19	30.00	2	20,179	0.01%
2021/05/24	2	28.60	3	28.82	29.25	-1	20,225	0.00%
2021/05/21	3	28.83	3	29.05	28.90	0	20,231	0.00%
2021/05/20	3	28.60	0	0.00	28.55	3	20,304	0.01%
2021/05/19	7.5	29.16	7	28.89	29.10	0.5	20,264	0.00%
2021/05/18	26	28.24	8.3	28.74	29.00	17.7	20,194	0.09%
2021/05/17	14.7	26.52	0.4	26.60	26.40	14.3	20,191	0.07%
2021/05/14	4	29.19	6	30.22	29.00	-2	20,192	-0.01%
2021/05/13	20	28.78	17	29.32	29.45	3	20,296	0.01%
2021/05/12	28	30.32	26.8	30.27	29.75	1.2	20,617	0.01%
2021/05/11	16	32.10	4	32.75	31.60	12	20,316	0.06%
2021/05/10	0	0.00	1	34.70	34.25	-1	20,280	0.00%
2021/05/07	6	34.19	15	34.09	34.65	-9	20,649	-0.04%
2021/05/06	6	32.91	31.3	32.81	32.95	-25.3	20,804	-0.12%
2021/05/05	16	33.36	20	33.09	32.80	-4	21,078	-0.02%
2021/05/04	38.1	32.88	24.3	33.22	32.95	13.8	21,597	0.06%
2021/05/03	32	35.20	18	35.50	34.45	14	21,508	0.07%
2021/04/29	20	36.55	19.6	36.69	36.40	0.4	21,402	0.00%
2021/04/28	4.1	35.76	8	36.01	36.10	-3.9	21,304	-0.02%
2021/04/27	6.1	36.05	31.5	36.19	35.85	-25.4	21,562	-0.12%
2021/04/26	9.1	36.00	28	36.12	36.20	-18.9	21,556	-0.09%
2021/04/23	20	35.78	17.2	36.03	35.95	2.8	21,587	0.01%
2021/04/22	67.4	36.69	19	37.54	35.95	48.4	21,581	0.22%
2021/04/21	48.4	37.94	32.1	37.34	38.05	16.3	21,139	0.08%
2021/04/20	48.2	36.40	65.1	36.22	36.85	-16.9	20,848	-0.08%
2021/04/19	15	35.63	42	35.74	35.55	-27	20,669	-0.13%
2021/04/16	14	34.23	29	34.03	34.40	-15	20,450	-0.07%
2021/04/15	23.2	33.81	14	33.56	33.55	9.2	20,507	0.04%
2021/04/14	63.1	33.87	52	32.65	33.25	11.1	20,490	0.05%
2021/04/13	21.4	35.28	3	35.35	34.85	18.4	20,289	0.09%
2021/04/12	11.4	35.50	32	35.59	35.55	-20.6	20,074	-0.10%
2021/04/09	16.1	34.50	2.3	34.84	34.20	13.8	20,143	0.07%
2021/04/08	12	34.36	2	34.25	34.40	10	20,148	0.05%
2021/04/07	2.1	34.17	24	34.00	34.40	-21.9	20,061	-0.11%
2021/04/06	10	33.53	11	33.74	33.50	-1	20,166	0.00%
2021/04/01	45	33.56	50	33.49	33.45	-5	20,616	-0.02%
2021/03/31	26.3	34.16	26.2	34.14	34.25	0.1	20,691	0.00%
2021/03/30	44.4	33.20	78	33.22	33.70	-33.6	20,291	-0.17%
2021/03/29	96.1	32.55	82.5	32.51	32.85	13.6	19,854	0.07%
2021/03/26	98.3	31.10	35	31.00	30.75	63.3	19,058	0.33%
2021/03/25	19	30.93	20	30.99	31.10	-1	19,119	-0.01%
2021/03/24	15.2	30.13	2	30.38	30.25	13.2	20,082	0.07%
2021/03/23	19.1	30.78	15	30.99	30.80	4.1	20,283	0.02%
2021/03/22	14.1	30.53	4	30.41	30.60	10.1	20,104	0.05%
2021/03/19	4.2	29.64	3	29.70	29.65	1.2	20,035	0.01%
2021/03/18	1.2	29.46	2.5	29.57	29.70	-1.3	20,072	-0.01%
2021/03/17	5.2	29.09	0	0.00	29.15	5.2	20,141	0.03%
2021/03/16	5	29.06	3	29.32	29.25	2	20,266	0.01%
2021/03/15	21.3	29.60	0	0.00	29.30	21.3	20,348	0.10%
2021/03/12	0	29.60	4	29.58	29.60	-4	20,569	-0.02%
2021/03/11	6	29.64	4	29.79	29.70	2	21,248	0.01%
2021/03/10	0	0.00	2	29.58	29.65	-2	22,156	-0.01%
2021/03/09	8	28.81	14	28.75	29.10	-6	22,273	-0.03%
2021/03/08	13	29.09	4.1	29.03	28.70	8.9	22,364	0.04%
2021/03/05	3.1	29.47	8	29.35	29.45	-4.9	22,239	-0.02%
2021/03/04	8	29.84	0	0.00	29.85	8	22,448	0.04%
2021/03/03	4.1	30.05	17	29.89	30.20	-12.9	22,374	-0.06%
2021/03/02	67.4	31.39	99	31.75	29.60	-31.6	22,208	-0.14%
2021/02/26	16.1	30.19	4	30.34	30.55	12	21,313	0.06%
2021/02/25	8	29.94	13	29.99	30.20	-5	21,061	-0.02%
2021/02/24	7	29.74	5	29.52	29.25	2	20,892	0.01%
2021/02/23	5.1	29.17	1	29.35	29.25	4.1	20,855	0.02%
2021/02/22	7	28.87	14	29.08	29.30	-7	21,031	-0.03%
2021/02/19	9	28.14	2	28.28	28.45	7	21,000	0.03%
2021/02/18	2	28.18	0	0.00	28.35	2	21,202	0.01%
2021/02/17	2	28.20	18	28.21	28.20	-16	21,471	-0.07%
2021/02/05	12.1	28.69	4	29.04	28.35	8.1	21,551	0.04%
2021/02/04	23	29.31	6	29.28	29.35	17	21,889	0.08%
2021/02/03	11	29.72	45.2	29.68	29.70	-34.2	21,666	-0.16%
2021/02/01	0	0.00	5.4	28.38	28.25	-5.4	20,955	-0.03%
2021/01/29	37	29.45	21	29.63	28.65	16	20,698	0.08%
2021/01/28	4.3	29.40	3.3	29.06	29.20	1	20,230	0.00%
2021/01/27	9.1	29.32	22.3	29.39	29.30	-13.2	19,928	-0.07%
2021/01/26	20.1	28.87	21	29.05	29.00	-1	19,458	0.00%
2021/01/25	2	26.83	8	27.52	27.95	-6	18,812	-0.03%
2021/01/22	1	27.25	5.6	26.74	27.30	-4.6	18,572	-0.02%
2021/01/21	0	0.00	0.2	26.25	26.55	-0.2	18,374	0.00%
2021/01/20	23.1	26.20	1.9	26.34	26.05	21.2	18,264	0.12%
2021/01/19	3	27.48	2	28.00	27.25	1	17,872	0.01%
2021/01/18	6	27.13	2	27.35	27.65	4	17,741	0.02%
2021/01/15	7	28.12	8	27.66	27.70	-1	17,549	-0.01%
2021/01/14	0	28.15	1.1	28.19	28.25	-1.1	17,397	-0.01%
2021/01/13	0	0.00	1	28.30	27.95	-1	17,307	-0.01%
2021/01/12	23	27.79	5.4	27.76	27.70	17.6	17,157	0.10%
2021/01/11	1.1	28.40	2.4	28.48	28.60	-1.3	16,925	-0.01%
2021/01/08	13	28.09	12.3	28.25	28.00	0.8	16,791	0.00%
2021/01/07	2.1	28.82	20	29.60	28.75	-17.9	16,496	-0.11%
2021/01/06	37	28.99	12	28.97	28.85	25	16,243	0.15%
2021/01/05	1	29.10	5	29.16	29.20	-4	15,862	-0.03%
2021/01/04	20.1	29.46	10.6	29.51	29.30	9.5	15,667	0.06%
2020/12/31	12	29.02	8.2	28.75	28.95	3.8	15,254	0.03%
2020/12/30	2.2	28.54	5	28.43	28.50	-2.8	14,998	-0.02%
2020/12/29	44.2	28.58	9.3	28.93	28.50	35	14,895	0.23%
2020/12/28	24	28.75	24	28.91	29.05	0	14,549	0.00%
2020/12/25	22	27.77	18.3	27.67	27.85	3.7	13,866	0.03%
2020/12/24	2.1	26.65	0	0.00	26.55	2.1	13,378	0.02%
2020/12/23	1.1	26.36	1.3	26.48	26.50	-0.3	13,382	0.00%
2020/12/22	12.2	26.61	6.5	26.58	26.35	5.7	13,307	0.04%
2020/12/21	24	26.95	83	26.63	26.90	-59	13,149	-0.45%
2020/12/18	57.3	28.67	50.3	28.08	27.25	7.1	12,771	0.06%
2020/12/17	10	27.17	28.2	27.23	27.45	-18.2	11,400	-0.16%
2020/12/16	7	26.71	6.1	26.69	26.60	0.9	11,046	0.01%
2020/12/15	8	26.78	4	26.66	26.35	4	10,945	0.04%
2020/12/14	1	26.40	11.5	26.68	26.45	-10.5	10,820	-0.10%
2020/12/11	3	25.97	8	25.63	26.00	-5	10,828	-0.05%
2020/12/10	92.5	26.19	1	26.25	26.05	91.5	10,675	0.86%
2020/12/09	5	26.56	8.2	26.50	26.65	-3.2	10,476	-0.03%
2020/12/08	21	25.96	23	25.93	26.05	-2	10,338	-0.02%
2020/12/07	19.1	26.28	13	26.46	25.95	6.1	10,089	0.06%
2020/12/04	44.1	26.48	253.2	26.23	26.75	-209.1	9,398	-2.23%	大賣/鉅額交易
2020/12/03	4	24.64	13.2	24.57	24.85	-9.2	8,515	-0.11%
2020/12/02	5.3	24.17	9.4	24.14	24.30	-4.1	8,753	-0.05%
2020/12/01	6	23.56	3	23.78	23.85	3	9,240	0.03%
2020/11/30	10.3	23.70	14.4	23.97	23.50	-4.1	9,303	-0.04%
2020/11/27	14	22.91	7	22.91	22.95	7	8,903	0.08%
2020/11/26	0	0.00	2	22.73	22.80	-2	8,808	-0.02%
2020/11/25	9	22.98	2	22.90	22.75	7	8,779	0.08%
2020/11/24	14	22.54	5.4	22.50	22.65	8.6	8,602	0.10%
2020/11/23	3.4	22.55	14	22.28	22.60	-10.6	8,485	-0.12%
2020/11/20	2	22.00	0	0.00	21.90	2	8,305	0.02%
2020/11/19	35.2	21.62	0	0.00	21.50	35.2	8,265	0.43%
2020/11/18	0	0.00	11.4	21.65	21.70	-11.4	8,107	-0.14%
2020/11/17	0	21.30	38	21.40	21.50	-38	8,033	-0.47%
2020/11/16	3	20.98	26.2	21.28	21.35	-23.2	7,940	-0.29%
2020/11/13	8.3	20.41	3	20.48	20.70	5.3	7,761	0.07%
2020/11/12	17	20.78	29	20.81	20.50	-12	7,722	-0.16%
2020/11/11	5	19.73	12	19.53	19.80	-7	7,174	-0.10%
2020/11/10	2	19.53	3	19.42	19.35	-1	7,118	-0.01%
2020/11/09	0	0.00	11	19.25	19.25	-11	7,011	-0.16%
2020/11/06	0.1	19.10	0	0.00	19.05	0.1	6,996	0.00%
2020/11/05	1	19.20	0	0.00	19.15	1	7,029	0.01%
2020/11/04	1	19.00	0	0.00	19.15	1	7,170	0.01%
2020/11/02	0	0.00	3	18.75	18.90	-3	7,190	-0.04%
2020/10/30	14	18.86	3	18.90	18.70	11	7,252	0.15%
2020/10/29	0.1	19.17	0	0.00	19.05	0.1	7,266	0.00%
2020/10/27	60	19.28	3	19.35	19.40	57	7,327	0.78%
2020/10/26	1	19.40	0	0.00	19.40	1	7,310	0.01%
2020/10/22	0	0.00	6	19.18	19.25	-6	7,311	-0.08%
2020/10/21	2	19.05	0	0.00	19.10	2	7,377	0.03%
2020/10/20	1	19.05	0	0.00	19.05	1	7,427	0.01%
2020/10/19	0	0.00	2	18.98	19.00	-2	7,483	-0.03%
2020/10/14	2	18.83	0	0.00	18.80	2	7,667	0.03%
2020/10/13	2	18.85	0	0.00	18.85	2	7,650	0.03%
2020/10/12	0	0.00	2	19.25	19.00	-2	7,639	-0.03%
2020/10/08	5	19.20	11	19.29	19.20	-6	7,606	-0.08%
2020/10/07	13	18.77	0	0.00	18.95	13	7,539	0.17%
2020/10/06	0	0.00	1	18.70	18.75	-1	7,555	-0.01%
2020/10/05	3	18.45	5	18.48	18.50	-2	7,579	-0.03%
2020/09/30	0	0.00	1	18.50	18.50	-1	7,606	-0.01%
2020/09/29	1	18.30	0	0.00	18.30	1	7,637	0.01%
2020/09/28	43	18.45	40	18.55	18.45	3	7,706	0.04%
2020/09/25	24.5	17.92	13	18.07	18.10	11.5	7,742	0.15%
2020/09/24	30	18.47	19	18.54	18.35	11	7,678	0.14%
2020/09/23	51.5	18.90	20	19.00	18.90	31.5	7,626	0.41%
2020/09/22	5.5	19.25	0	0.00	19.25	5.5	7,574	0.07%
2020/09/17	1.5	19.72	0	0.00	19.75	1.5	7,595	0.02%
2020/09/16	0	0.00	2	19.75	20.00	-2	7,555	-0.03%
2020/09/15	2	19.35	146	19.44	19.40	-144	7,400	-1.95%	大賣/鉅額交易
2020/09/11	0	0.00	15	19.42	19.30	-15	7,345	-0.20%
2020/09/10	1	19.65	6	19.67	19.50	-5	7,280	-0.07%
2020/09/09	5	19.85	4	19.55	19.80	1	7,207	0.01%
2020/09/08	16	19.98	3	19.93	19.90	13	7,137	0.18%
2020/09/07	145	20.65	31	20.63	20.20	114	6,994	1.63%	大買/鉅額交易
2020/09/04	32	19.96	93	19.91	20.00	-61	6,565	-0.93%
2020/09/03	3	18.87	9	18.93	19.30	-6	5,979	-0.10%
2020/09/02	1	18.65	0	0.00	18.60	1	5,798	0.02%
2020/09/01	3	18.65	0	0.00	18.65	3	5,857	0.05%
2020/08/28	7	18.64	1	18.65	18.70	6	5,904	0.10%
2020/08/27	5	18.79	0	0.00	18.70	5	6,005	0.08%
2020/08/26	1	19.00	0	0.00	19.10	1	5,930	0.02%
2020/08/25	4	19.15	10	19.43	18.95	-6	5,909	-0.10%
2020/08/24	0	0.00	1	19.30	19.15	-1	5,801	-0.02%
2020/08/20	2	18.20	0	0.00	18.20	2	5,652	0.04%
2020/08/19	7	19.06	2	19.25	19.30	5	5,462	0.09%
2020/08/18	1	18.95	1	19.00	18.75	0	5,268	0.00%
2020/08/17	2	18.50	1	18.70	18.70	1	5,065	0.02%
2020/08/13	0	0.00	2	18.05	18.00	-2	5,006	-0.04%
2020/08/11	1	17.90	0	0.00	18.05	1	5,041	0.02%
2020/08/10	3	18.30	4	18.13	18.25	-1	5,027	-0.02%
2020/08/07	1	17.60	11	17.60	17.60	-10	4,942	-0.20%
2020/08/06	11	17.75	0	0.00	17.80	11	4,965	0.22%
2020/08/05	5	17.61	2	17.60	17.65	3	4,973	0.06%
2020/08/04	5	17.21	5	17.36	17.40	0	4,988	0.00%
2020/07/31	1	16.85	0	0.00	16.75	1	5,220	0.02%
2020/07/30	1	16.85	0	0.00	16.90	1	5,293	0.02%
2020/07/28	5	16.78	1	16.75	16.50	4	5,586	0.07%
2020/07/27	1	16.80	0	0.00	16.75	1	5,688	0.02%
2020/07/24	1	17.25	0	0.00	17.25	1	5,665	0.02%
2020/07/23	7	17.80	2	17.80	17.75	5	5,690	0.09%
2020/07/22	0	0.00	3	18.52	18.55	-3	5,680	-0.05%
2020/07/20	0	0.00	5	18.45	18.45	-5	5,598	-0.09%
2020/07/17	1	18.35	1	18.35	18.30	0	5,601	0.00%
2020/07/10	2	18.08	1	18.20	18.25	1	5,942	0.02%
2020/07/09	1	18.85	0	0.00	18.60	1	5,945	0.02%
2020/07/08	2	18.58	0	0.00	18.75	2	5,935	0.03%
2020/07/07	1	18.60	1	18.70	18.60	0	5,920	0.00%
2020/07/03	0	0.00	7	17.99	18.00	-7	5,996	-0.12%
2020/07/02	1	18.00	0	0.00	17.95	1	6,069	0.02%
2020/06/30	5	17.85	0	0.00	17.65	5	6,247	0.08%
2020/06/29	12	17.65	0	0.00	17.65	12	6,280	0.19%
2020/06/24	0	0.00	4	17.86	17.90	-4	6,292	-0.06%
2020/06/23	0	0.00	5	17.65	17.65	-5	6,292	-0.08%
2020/06/22	0	0.00	7	17.65	17.60	-7	6,337	-0.11%
2020/06/19	2	17.50	0	0.00	17.40	2	6,371	0.03%
2020/06/18	1	17.40	0	0.00	17.35	1	6,368	0.02%
2020/06/17	10	17.50	1	17.50	17.45	9	6,375	0.14%
2020/06/16	0	0.00	3	17.40	17.50	-3	6,477	-0.05%
2020/06/15	0	0.00	13	17.33	17.20	-13	6,663	-0.20%
2020/06/12	0	0.00	40	16.85	17.35	-40	6,710	-0.60%
2020/06/11	11	17.40	0	0.00	17.40	11	6,715	0.16%
2020/06/10	9	18.07	8	18.18	18.05	1	6,679	0.01%
2020/06/09	2	17.65	0	0.00	17.70	2	6,669	0.03%
2020/06/08	0	0.00	2	17.50	17.75	-2	6,723	-0.03%
2020/06/04	13	17.20	1	17.20	17.30	12	6,701	0.18%
2020/06/03	20	17.20	0	0.00	17.20	20	6,726	0.30%
2020/06/02	0	0.00	2	16.90	16.85	-2	6,604	-0.03%
2020/06/01	50	16.65	1	16.70	16.70	49	6,593	0.74%
2020/05/28	21	16.75	0	0.00	16.65	21	6,605	0.32%
2020/05/27	2.4	16.62	0	0.00	16.55	2.4	6,642	0.04%
2020/05/25	0	0.00	1	16.50	16.65	-1	6,765	-0.01%
2020/05/22	11	16.65	0	0.00	16.50	11	6,793	0.16%
2020/05/21	1	16.85	0	0.00	16.85	1	6,809	0.01%
2020/05/20	3	16.72	0	0.00	16.80	3	6,766	0.04%
2020/05/15	0	0.00	2	16.30	16.25	-2	6,657	-0.03%
2020/05/14	3	16.40	0	0.00	16.20	3	6,621	0.05%
2020/05/08	3	16.80	0	0.00	16.60	3	6,413	0.05%
2020/05/06	0	0.00	2	16.75	16.80	-2	6,148	-0.03%
2020/05/04	7	16.67	3	16.65	16.65	4	5,930	0.07%
2020/04/29	3	16.65	0	0.00	16.65	3	5,794	0.05%
2020/04/28	1	16.35	1	16.45	16.50	0	5,825	0.00%
2020/04/27	1	16.15	0	0.00	16.30	1	5,954	0.02%
2020/04/17	0	0.00	1	16.65	16.35	-1	5,771	-0.02%
2020/04/16	1	16.45	0	0.00	16.50	1	5,703	0.02%
2020/04/15	2	16.73	0	0.00	16.75	2	5,658	0.04%
2020/04/14	0	0.00	8	16.45	16.50	-8	5,599	-0.14%
2020/04/13	0	0.00	2	16.15	16.10	-2	5,595	-0.04%
2020/04/10	3	16.13	13	16.10	16.20	-10	5,589	-0.18%
2020/04/09	1	16.20	0	0.00	16.10	1	5,586	0.02%
2020/04/08	0	16.10	0	0.00	16.10	0	5,506	0.00%
2020/04/01	0	15.45	0	0.00	15.45	0	5,270	0.00%
2020/03/30	0	0.00	5	15.15	15.10	-5	5,263	-0.09%
2020/03/27	0	0.00	0	15.15	15.10	0	5,654	0.00%
2020/03/25	14.4	14.90	2	15.15	14.90	12.4	6,268	0.20%
2020/03/20	1	14.15	0	0.00	14.25	1	6,392	0.02%
2020/03/19	15	13.50	0	0.00	13.50	15	6,331	0.24%
2020/03/18	13	15.10	0	0.00	14.95	13	6,188	0.21%
2020/03/17	1	15.25	0	0.00	15.30	1	6,267	0.02%
2020/03/16	4	16.15	0	0.00	15.85	4	6,256	0.06%
2020/03/12	13	17.14	9	17.21	17.10	4	6,174	0.06%
2020/03/11	1	18.00	0	0.00	18.05	1	6,082	0.02%
2020/03/04	5	18.95	2	18.95	18.90	3	6,001	0.05%
2020/03/03	0	0.00	3.2	18.98	18.85	-3.2	6,021	-0.05%
2020/02/27	0	0.00	4	19.01	18.75	-4	6,019	-0.07%
2020/02/26	1	19.25	0	0.00	19.25	1	5,927	0.02%
2020/02/25	4	19.35	1	19.20	19.35	3	5,904	0.05%
2020/02/24	0	19.60	0	0.00	19.55	0	5,909	0.00%
2020/02/20	0	0.00	140	19.90	19.90	-140	5,884	-2.38%	大賣/鉅額交易
2020/02/17	0.3	19.95	0	0.00	19.95	0.3	5,946	0.00%
2020/02/13	140	20.25	0	0.00	20.10	140	6,042	2.32%	大買/鉅額交易
2020/02/11	1	20.00	0	0.00	19.95	1	6,277	0.02%
2020/02/05	1	20.10	0	0.00	20.05	1	6,458	0.02%
2020/02/04	0	0.00	4	20.15	20.05	-4	6,526	-0.06%
2020/02/03	0	0.00	1	19.75	19.80	-1	6,589	-0.02%
2020/01/31	7	20.03	13	20.08	20.20	-6	6,832	-0.09%
2020/01/30	24	20.06	2	20.38	19.75	22	6,841	0.32%
2020/01/17	2	21.30	2	21.55	21.50	0	6,722	0.00%
2020/01/16	0	0.00	18	21.35	21.30	-18	6,768	-0.27%
2020/01/15	2	21.33	0	0.00	21.25	2	6,894	0.03%
2020/01/13	0	0.00	4	21.20	21.15	-4	7,151	-0.06%
2020/01/10	7	21.06	3	21.13	21.05	4	7,310	0.05%
2020/01/09	0	0.00	2	20.80	20.90	-2	7,312	-0.03%
2020/01/08	5	20.70	0	0.00	20.60	5	7,389	0.07%
2019/12/27	3	21.35	0	0.00	21.35	3	7,843	0.04%
2019/12/26	3	21.48	0	0.00	21.40	3	7,958	0.04%
2019/12/25	4	21.63	4	21.63	21.65	0	8,196	0.00%
2019/12/24	0	0.00	14	21.45	21.45	-14	8,159	-0.17%
2019/12/23	3	21.05	12	21.19	20.85	-9	8,026	-0.11%
2019/12/20	0	0.00	9	21.23	20.80	-9	7,671	-0.12%
2019/12/19	9	20.84	1	20.85	20.80	8	7,354	0.11%
2019/12/18	0	0.00	3	21.15	21.00	-3	7,373	-0.04%
2019/12/17	6	21.10	0	0.00	21.10	6	7,370	0.08%
2019/12/16	1	21.30	3	21.20	21.15	-2	7,328	-0.03%
2019/12/12	2	21.00	0	0.00	21.10	2	7,341	0.03%
2019/12/11	12	21.35	0	0.00	21.20	12	7,241	0.17%
2019/12/10	0	0.00	1	21.50	21.40	-1	7,221	-0.01%
2019/12/09	38	21.42	0	0.00	21.35	38	7,202	0.53%
2019/12/06	15	21.79	0	0.00	21.70	15	7,219	0.21%
2019/12/05	2	21.80	0	0.00	21.75	2	7,309	0.03%
2019/12/04	4	21.83	0	0.00	21.85	4	7,393	0.05%
2019/12/03	0	0.00	2	21.90	21.90	-2	7,781	-0.03%
2019/12/02	1	21.75	0	0.00	21.65	1	8,280	0.01%
2019/11/29	0	0.00	1	22.30	22.10	-1	8,292	-0.01%
2019/11/20	2	22.35	0	0.00	22.40	2	8,563	0.02%
2019/11/19	0	0.00	1	22.45	22.35	-1	8,592	-0.01%
2019/11/15	1	22.45	0	0.00	22.25	1	8,560	0.01%
2019/11/13	0	0.00	2	22.80	22.80	-2	8,528	-0.02%
2019/11/12	2	22.55	8	22.67	22.80	-6	8,517	-0.07%
2019/11/11	1	22.15	0	0.00	22.10	1	8,476	0.01%
2019/11/05	2	23.00	0	0.00	22.85	2	8,183	0.02%
2019/11/04	0	0.00	13	23.00	23.05	-13	8,160	-0.16%
2019/11/01	0	0.00	4	23.00	22.90	-4	8,104	-0.05%
2019/10/31	0	0.00	13	22.98	22.85	-13	8,034	-0.16%
2019/10/30	7	22.93	8	22.98	22.80	-1	7,919	-0.01%
2019/10/29	2	22.50	5	22.70	22.40	-3	7,622	-0.04%
2019/10/25	4	22.34	2	22.55	22.40	2	7,571	0.03%
2019/10/24	18	22.55	0	0.00	22.65	18	7,488	0.24%
2019/10/22	0	0.00	2	22.50	22.60	-2	7,373	-0.03%
2019/10/21	0	0.00	1	22.30	22.35	-1	7,249	-0.01%
2019/10/16	2	21.80	0	0.00	21.75	2	7,084	0.03%
2019/10/15	0	0.00	1	22.05	21.75	-1	7,075	-0.01%
2019/10/09	2	22.05	1	21.90	22.05	1	7,029	0.01%
2019/10/02	1	21.80	2	21.95	21.90	-1	6,633	-0.02%
2019/09/26	1	21.75	6	21.68	21.50	-5	6,116	-0.08%
2019/09/25	0	0.00	3	21.30	21.30	-3	5,841	-0.05%
2019/09/24	6	21.35	0	0.00	21.25	6	5,835	0.10%
2019/09/19	0	0.00	2	21.15	21.00	-2	5,575	-0.04%
2019/09/18	2	21.00	0	0.00	21.05	2	5,574	0.04%
2019/09/12	0	0.00	1	21.35	21.15	-1	5,411	-0.02%
2019/09/11	5	21.15	0	0.00	21.30	5	5,403	0.09%
2019/09/10	0	0.00	7	21.35	21.15	-7	5,377	-0.13%
2019/09/09	0	0.00	1	21.55	21.40	-1	5,311	-0.02%
2019/09/06	0	0.00	63	21.34	21.35	-63	5,345	-1.18%
2019/09/05	25	21.28	8	21.43	21.20	17	5,352	0.32%
2019/09/04	1	21.50	10	21.16	21.50	-9	4,988	-0.18%
2019/09/03	0	0.00	3	20.40	20.35	-3	4,596	-0.07%
2019/09/02	11	20.27	6	20.38	20.55	5	4,536	0.11%
2019/08/30	0	0.00	9	20.05	20.05	-9	4,428	-0.20%
2019/08/29	3	18.90	6	19.23	19.40	-3	4,205	-0.07%
2019/08/28	10	19.14	0	0.00	19.10	10	4,169	0.24%
2019/08/26	8	19.25	0	0.00	19.20	8	4,195	0.19%
2019/08/22	2	19.50	0	0.00	19.40	2	4,230	0.05%
2019/08/21	2	19.30	0	0.00	19.45	2	4,265	0.05%
2019/08/20	14	19.35	0	0.00	19.35	14	4,259	0.33%
2019/08/19	0	0.00	2	19.20	19.40	-2	4,257	-0.05%
2019/08/15	24	19.03	0	0.00	19.00	24	4,202	0.57%
2019/08/14	1	19.20	0	0.00	19.15	1	4,182	0.02%
2019/08/12	5	19.15	0	0.00	19.10	5	4,137	0.12%
2019/08/08	4	18.80	0	0.00	18.85	4	4,097	0.10%
2019/08/02	9	19.04	0	0.00	18.95	9	4,192	0.21%
2019/07/30	0	0.00	1	19.30	19.30	-1	4,260	-0.02%
2019/07/26	1	19.50	0	0.00	19.50	1	4,216	0.02%
2019/07/24	2	19.50	0	0.00	19.50	2	4,188	0.05%
2019/07/22	1	20.30	0	0.00	20.20	1	4,071	0.02%
2019/07/17	0	0.00	8	20.60	20.60	-8	3,934	-0.20%
2019/07/16	0	0.00	4	20.35	20.65	-4	3,862	-0.10%
2019/07/12	0	0.00	4	20.20	20.25	-4	3,768	-0.11%
2019/07/11	3	20.10	0	0.00	20.10	3	3,737	0.08%
2019/07/04	2	20.20	6	20.33	20.30	-4	3,753	-0.11%
2019/07/03	2	20.00	0	0.00	19.90	2	3,740	0.05%
2019/07/01	0	0.00	7	20.20	20.05	-7	3,794	-0.18%
2019/06/28	2	20.10	3	20.10	20.10	-1	3,783	-0.03%
2019/06/26	13	20.05	0	0.00	20.15	13	3,870	0.34%
2019/06/25	4	20.23	0	0.00	20.15	4	3,902	0.10%
2019/06/18	0	0.00	2	20.13	20.20	-2	4,086	-0.05%
2019/06/14	0	0.00	1	20.55	20.35	-1	4,075	-0.02%
2019/06/13	0	0.00	1	20.20	20.20	-1	4,016	-0.02%
2019/06/12	1	20.05	5	20.00	19.95	-4	3,970	-0.10%
2019/05/31	1	19.30	0	0.00	19.35	1	3,793	0.03%
2019/05/15	1	18.75	0	0.00	18.60	1	3,886	0.03%
2019/05/08	2	19.00	0	0.00	19.00	2	3,790	0.05%
2019/04/26	0	0.00	38	19.70	19.55	-38	3,753	-1.01%
2019/04/25	0	0.00	12	19.70	19.65	-12	3,719	-0.32%
2019/04/24	0	0.00	0.1	19.70	19.75	-0.1	3,762	0.00%
2019/04/19	1	19.65	0	0.00	19.65	1	3,765	0.03%
2019/04/18	6	19.71	0	0.00	19.60	6	3,792	0.16%
2019/04/17	50	19.75	0	0.00	19.85	50	3,787	1.32%
2019/04/16	0	0.00	1	19.65	19.70	-1	3,777	-0.03%
2019/04/15	3	19.70	0	0.00	19.70	3	3,830	0.08%
2019/04/08	0	0.00	11	20.00	19.90	-11	3,890	-0.28%
2019/04/01	0	0.00	1	19.70	19.60	-1	3,929	-0.03%
2019/03/29	1	19.60	0	0.00	19.75	1	3,858	0.03%
2019/03/25	1	19.80	5	19.85	19.80	-4	3,809	-0.11%
2019/03/22	0	0.00	5	19.95	20.00	-5	3,785	-0.13%
2019/03/21	1.1	20.68	4	20.70	20.60	-2.9	3,597	-0.08%
2019/03/19	1	20.60	0	0.00	20.50	1	3,628	0.03%
2019/03/18	1	20.75	0	0.00	20.70	1	3,707	0.03%
2019/03/13	1	19.95	0	0.00	19.95	1	3,588	0.03%
2019/03/07	2	20.03	0	0.00	19.85	2	3,679	0.05%
2019/02/26	0	0.00	5	20.00	20.00	-5	3,544	-0.14%
2019/02/22	0	0.00	7	19.80	19.75	-7	3,472	-0.20%
2019/02/20	1	19.80	0	0.00	19.90	1	3,426	0.03%
2019/02/18	0	0.00	2	19.75	19.80	-2	3,380	-0.06%
2019/02/14	3	19.50	0	0.00	19.45	3	3,306	0.09%
2019/02/12	3	19.35	0	0.00	19.40	3	3,293	0.09%
2019/02/11	6	19.38	0	0.00	19.40	6	3,373	0.18%
2019/01/30	1	19.70	0	0.00	19.55	1	3,329	0.03%
2019/01/29	4	19.88	0	0.00	19.85	4	3,257	0.12%
2019/01/25	0	0.00	1	19.85	19.85	-1	3,266	-0.03%
2019/01/23	1	19.85	0	0.00	20.00	1	3,256	0.03%
2019/01/21	2	19.90	5	20.05	20.10	-3	3,259	-0.09%
2019/01/17	0	0.00	5	20.00	19.90	-5	3,282	-0.15%
2019/01/16	5	20.05	5	20.05	20.00	0	3,322	0.00%
2019/01/14	0	0.00	10	19.75	19.75	-10	3,363	-0.30%
2019/01/10	0	0.00	7	19.90	20.00	-7	3,398	-0.21%
2019/01/07	0	0.00	1	20.30	20.15	-1	3,431	-0.03%
2019/01/04	0	0.00	1	19.90	20.25	-1	3,409	-0.03%
2018/12/27	0	0.00	3	20.15	19.75	-3	3,536	-0.08%
2018/12/26	15	20.09	0	0.00	19.85	15	3,513	0.43%
2018/12/24	0	0.00	1	19.65	19.85	-1	3,429	-0.03%
2018/12/21	1	19.00	0	0.00	19.25	1	3,441	0.03%
2018/12/13	0	0.00	1	19.60	19.60	-1	3,363	-0.03%
2018/12/12	0	0.00	9	19.71	19.55	-9	3,338	-0.27%
2018/12/04	0	0.00	11	19.42	19.50	-11	3,314	-0.33%
2018/12/03	0	0.00	4	19.28	19.30	-4	3,348	-0.12%
2018/11/30	0	0.00	6	19.19	19.00	-6	3,335	-0.18%
2018/11/28	0	0.00	12	18.79	18.85	-12	3,292	-0.36%
2018/11/09	1	18.55	0	0.00	18.50	1	3,606	0.03%
2018/10/26	10	17.00	0	0.00	17.20	10	4,623	0.22%
2018/10/19	0	0.00	5	18.00	17.90	-5	5,521	-0.09%
2018/10/18	0	0.00	1	18.20	18.30	-1	5,625	-0.02%
2018/10/16	2	17.50	0	0.00	17.70	2	5,789	0.03%
2018/10/15	15	17.48	0	0.00	17.40	15	5,856	0.26%
2018/10/12	5	17.56	0	0.00	17.85	5	5,879	0.09%
2018/10/11	9	17.86	10	17.95	17.45	-1	5,883	-0.02%
2018/10/09	3	19.25	0	0.00	19.20	3	5,805	0.05%
2018/10/05	7	19.37	0	0.00	19.15	7	5,919	0.12%
2018/09/19	3	20.00	0	0.00	19.95	3	6,437	0.05%
2018/09/10	24	19.72	0	0.00	19.45	24	6,810	0.35%
2018/08/20	4	20.43	0	0.00	20.30	4	8,034	0.05%
2018/08/15	5	20.65	0	0.00	20.55	5	7,995	0.06%
2018/08/14	1	21.00	0	0.00	20.95	1	7,954	0.01%
2018/08/13	13	20.55	0	0.00	20.60	13	7,997	0.16%
2018/08/09	1	21.50	0	0.00	21.45	1	7,860	0.01%
2018/08/06	1	21.75	0	0.00	21.85	1	7,815	0.01%
2018/08/03	1	21.75	0	0.00	21.70	1	7,859	0.01%
2018/08/02	5	21.80	0	0.00	21.70	5	7,861	0.06%
2018/08/01	20	23.05	42	23.29	23.30	-22	7,523	-0.29%
2018/07/26	2	22.45	0	0.00	22.45	2	6,736	0.03%
2018/07/25	0	0.00	1	22.65	22.65	-1	6,736	-0.01%
2018/07/24	0	0.00	17	22.45	22.65	-17	6,805	-0.25%
2018/07/20	0	0.00	6	22.33	22.15	-6	9,895	-0.06%
2018/07/19	0	0.00	5	22.40	22.15	-5	10,034	-0.05%
2018/07/18	0	0.00	7	22.25	22.30	-7	10,302	-0.07%
2018/07/13	2	22.15	0	0.00	22.15	2	11,022	0.02%
2018/07/11	0	0.00	46	21.70	21.75	-46	11,052	-0.42%
2018/07/09	0	0.00	2	21.65	21.55	-2	11,088	-0.02%
2018/07/05	0	0.00	1	21.25	21.25	-1	11,103	-0.01%
2018/06/26	1	21.00	1	21.55	21.40	0	11,409	0.00%
2018/06/25	0	0.00	1	21.45	21.05	-1	11,419	-0.01%
2018/06/20	5	21.30	0	0.00	21.30	5	11,510	0.04%
2018/06/19	4	21.30	1	21.50	21.50	3	11,543	0.03%
2018/06/15	2	21.38	0	0.00	21.30	2	11,565	0.02%
2018/06/14	46	21.40	0	0.00	21.30	46	11,523	0.40%
2018/06/13	1	21.70	0	0.00	21.60	1	11,557	0.01%
2018/06/12	0	0.00	5	21.95	21.90	-5	11,555	-0.04%
2018/06/11	2	21.80	0	0.00	21.80	2	11,551	0.02%
2018/06/08	17	22.36	21	22.56	21.95	-4	11,597	-0.03%
2018/06/07	5	21.88	15	22.11	22.15	-10	11,345	-0.09%
2018/06/06	0	0.00	1	21.50	21.45	-1	11,122	-0.01%
2018/05/30	0	0.00	1	20.85	20.75	-1	11,340	-0.01%
2018/05/23	0	0.00	2	20.95	20.85	-2	11,275	-0.02%
2018/05/22	1	21.00	5	21.10	20.85	-4	11,283	-0.04%
2018/05/21	1	21.15	8	21.04	21.05	-7	11,303	-0.06%
2018/05/18	0	0.00	10	20.85	20.85	-10	11,247	-0.09%
2018/05/17	0	0.00	22	20.75	20.75	-22	11,196	-0.20%
2018/05/15	7	20.80	4	20.69	20.70	3	11,224	0.03%
2018/05/11	7	20.74	0	0.00	20.55	7	11,458	0.06%
2018/05/10	0	0.00	6	20.72	20.65	-6	11,392	-0.05%
2018/05/08	0	0.00	4	20.53	20.55	-4	11,310	-0.04%
2018/05/07	0	0.00	2	20.30	20.20	-2	11,311	-0.02%
2018/05/03	5	20.25	4	20.25	20.10	1	11,354	0.01%
2018/05/02	5	20.30	10	20.25	20.30	-5	11,346	-0.04%
2018/04/30	10	20.05	7	20.12	20.45	3	11,335	0.03%
2018/04/27	25	19.74	455	19.98	19.75	-430	11,229	-3.83%	大賣/鉅額交易
2018/04/26	14	21.23	2	21.00	20.90	12	8,312	0.14%
2018/04/25	91	21.17	90	21.25	21.20	1	8,205	0.01%
2018/04/24	167	21.98	160	21.60	21.45	7	8,036	0.09%	大買/大賣/
2018/04/23	13	21.99	35	22.40	22.25	-22	7,778	-0.28%
2018/04/20	45	21.49	40	21.69	21.80	5	7,240	0.07%
2018/04/19	11	21.67	1	21.75	21.55	10	7,136	0.14%
2018/04/18	450	21.33	0	0.00	21.60	450	7,065	6.37%	大買/鉅額交易
2018/04/16	0	21.00	0	0.00	20.95	0	6,880	0.00%
2018/04/13	1	21.10	0	0.00	21.05	1	6,886	0.01%
2018/04/11	1	21.30	0	0.00	21.25	1	6,949	0.01%
2018/04/03	1	21.60	0	0.00	21.55	1	6,787	0.01%
2018/03/31	12	22.07	11	22.09	22.00	1	6,726	0.01%
2018/03/27	2	21.63	2	21.75	21.80	0	6,506	0.00%
2018/03/23	2	20.83	0	0.00	20.80	2	6,321	0.03%
2018/03/22	1	21.30	0	0.00	21.25	1	6,322	0.02%
2018/03/20	2	21.65	83	21.80	21.80	-81	6,810	-1.19%
2018/03/15	1	21.80	0	0.00	21.75	1	7,024	0.01%
2018/03/14	0	0.00	3	22.00	21.90	-3	7,036	-0.04%
2018/03/13	0	0.00	1	22.00	21.95	-1	7,017	-0.01%
2018/03/09	3	21.65	0	0.00	21.60	3	6,940	0.04%
2018/03/08	0	0.00	8	21.49	21.65	-8	6,837	-0.12%
2018/03/01	0	0.00	7	20.20	20.20	-7	7,483	-0.09%
2018/02/23	0	0.00	1	20.45	20.30	-1	7,736	-0.01%
2018/02/09	2	19.55	0	0.00	19.85	2	7,846	0.03%
2018/02/06	38	19.84	0	0.00	19.55	38	7,895	0.48%
2018/02/05	1	20.80	0	0.00	20.90	1	7,766	0.01%
2018/01/29	0	0.00	1	21.65	21.55	-1	8,237	-0.01%
2018/01/26	3	21.30	0	0.00	21.35	3	8,231	0.04%
2018/01/25	5	21.40	0	0.00	21.35	5	8,238	0.06%
2018/01/24	1	21.40	1	21.50	21.50	0	8,228	0.00%
2018/01/23	1	21.75	0	0.00	21.60	1	8,228	0.01%
2018/01/22	1	21.80	20	21.80	21.75	-19	8,225	-0.23%
2018/01/17	10	21.50	10	21.35	21.35	0	8,248	0.00%
2018/01/16	0	0.00	4	21.20	21.50	-4	8,600	-0.05%
2018/01/15	0	0.00	4	21.10	21.15	-4	8,599	-0.05%
2018/01/11	5	20.95	0	0.00	21.05	5	8,619	0.06%
2018/01/10	34	21.01	0	0.00	20.90	34	8,682	0.39%
2018/01/08	5	21.40	0	0.00	21.30	5	8,784	0.06%