佳世達 (2352)-凱基-市府券商分點個股進出

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
40.00
漲跌
▲0.40
漲幅
+1.01%
成交量
9,146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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/05/09	0	0.00	1	39.90	40.00	-1	12,404	-0.01%
2024/05/08	13	39.66	1	39.65	39.60	12	12,444	0.10%
2024/05/07	6	39.83	1	40.40	40.40	5	12,360	0.04%
2024/05/06	10	40.43	1	40.65	40.30	9	12,394	0.07%
2024/05/03	0	41.25	13	41.75	41.25	-13	12,220	-0.11%
2024/05/02	2.5	41.54	0	0.00	41.40	2.5	12,107	0.02%
2024/04/30	0	0.00	1	41.50	41.40	-1	12,062	-0.01%
2024/04/29	3	41.75	2	41.75	41.90	1	12,098	0.01%
2024/04/26	13	41.36	0	0.00	41.60	13	12,303	0.11%
2024/04/25	5	41.33	0	0.00	41.35	5	12,331	0.04%
2024/04/24	0	0.00	1.4	41.91	41.80	-1.4	12,374	-0.01%
2024/04/22	0	0.00	13	41.28	41.10	-13	12,461	-0.10%
2024/04/19	5	40.69	6	41.28	40.50	-1	12,394	-0.01%
2024/04/18	9	41.02	2	41.08	41.05	7	12,211	0.06%
2024/04/17	1	40.95	4	41.00	41.20	-3	12,172	-0.02%
2024/04/16	4	40.93	0	0.00	40.70	4	12,247	0.03%
2024/04/15	7	42.03	10	42.04	42.10	-3	12,390	-0.02%
2024/04/12	8	42.69	0	0.00	42.40	8	12,451	0.06%
2024/04/10	1	43.25	5	43.25	43.15	-4	13,092	-0.03%
2024/04/09	2	43.40	2	43.10	43.05	0	13,384	0.00%
2024/04/08	1	43.20	0	0.00	43.40	1	13,817	0.01%
2024/04/02	11	43.40	2	43.57	43.10	9	14,836	0.06%
2024/04/01	10	43.75	3	43.95	43.55	7	14,853	0.05%
2024/03/29	15	44.42	1	44.65	44.65	14	14,720	0.10%
2024/03/28	0.4	44.78	8	44.92	44.85	-7.6	14,275	-0.05%
2024/03/27	0	0.00	1	44.50	44.75	-1	14,148	-0.01%
2024/03/26	11	43.99	4	43.86	44.05	7	14,105	0.05%
2024/03/25	8	44.42	0	0.00	44.45	8	14,035	0.06%
2024/03/22	2	44.10	18	44.43	44.45	-16	13,992	-0.11%
2024/03/21	15	43.72	23	44.04	44.05	-8	13,803	-0.06%
2024/03/20	38	44.38	13	44.71	43.25	25	13,642	0.18%
2024/03/19	1	43.70	40	43.54	43.70	-39	13,258	-0.29%
2024/03/18	36	42.64	9	42.68	42.55	27	12,854	0.21%
2024/03/15	7.4	43.04	6	43.42	42.55	1.4	12,639	0.01%
2024/03/14	1	43.55	0	0.00	43.70	1	12,350	0.01%
2024/03/13	4	43.88	1.8	44.16	43.80	2.2	12,226	0.02%
2024/03/12	15	43.73	5	44.24	44.40	10	12,024	0.08%
2024/03/11	6	43.23	3	43.33	43.25	3	11,753	0.03%
2024/03/08	14.1	43.87	0	0.00	43.70	14.1	11,681	0.12%
2024/03/07	7	44.47	2	44.70	44.55	5	11,620	0.04%
2024/03/06	11	45.27	4	45.44	45.05	7	11,570	0.06%
2024/03/05	0	0.00	14	47.21	47.25	-14	11,275	-0.12%
2024/03/04	2	47.05	0	0.00	46.80	2	11,300	0.02%
2024/03/01	0	0.00	6	46.88	46.95	-6	11,321	-0.05%
2024/02/29	1	46.05	7	46.25	46.15	-6	11,530	-0.05%
2024/02/26	6	46.59	0	0.00	46.60	6	11,548	0.05%
2024/02/23	7	46.88	0	0.00	46.40	7	11,657	0.06%
2024/02/22	0	0.00	5	47.18	47.20	-5	11,735	-0.04%
2024/02/21	5	47.57	1	47.90	46.90	4	11,766	0.03%
2024/02/20	4	48.20	4	47.99	47.80	0	11,702	0.00%
2024/02/19	3	48.48	3	48.07	47.95	0	11,813	0.00%
2024/02/16	6	49.00	13	48.87	48.15	-7	11,825	-0.06%
2024/02/15	3	47.10	21	46.89	47.60	-18	11,530	-0.16%
2024/02/05	2	47.48	8	47.33	47.50	-6	11,449	-0.05%
2024/02/02	5	47.58	103	47.45	47.50	-98	11,582	-0.85%	大賣/
2024/02/01	3	46.70	7	47.03	47.05	-4	11,613	-0.03%
2024/01/31	0	46.75	3	47.20	46.50	-3	11,687	-0.03%
2024/01/30	4	47.05	8	46.96	46.80	-4	11,657	-0.03%
2024/01/29	3	47.18	6	46.82	47.00	-3	11,656	-0.03%
2024/01/26	1	45.40	1	45.60	45.60	0	11,486	0.00%
2024/01/25	6	46.08	4	46.20	45.90	2	11,523	0.02%
2024/01/24	4	46.54	2	46.58	46.15	2	11,577	0.02%
2024/01/23	105	46.50	1	46.80	46.80	104	11,619	0.90%	大買/鉅額交易
2024/01/22	301	46.89	7	46.74	47.05	294	11,573	2.54%	大買/鉅額交易
2024/01/19	7	45.10	3	45.38	45.45	4	11,377	0.04%
2024/01/17	2.1	44.52	0	0.00	44.20	2.1	11,388	0.02%
2024/01/16	4	45.39	2	45.68	45.25	2	11,366	0.02%
2024/01/15	1	45.80	3	46.08	45.90	-2	11,460	-0.02%
2024/01/12	1	45.50	0	0.00	45.50	1	11,785	0.01%
2024/01/11	0	0.00	4	45.98	45.95	-4	11,889	-0.03%
2024/01/10	7	45.49	3	45.48	45.55	4	12,077	0.03%
2024/01/09	7	47.18	12.5	46.92	46.65	-5.5	12,025	-0.05%
2024/01/08	6	47.13	9	47.46	47.20	-3	11,828	-0.03%
2024/01/05	5	46.97	12	47.35	47.30	-7	11,647	-0.06%
2024/01/04	6	46.79	22	46.47	46.95	-16	11,432	-0.14%
2024/01/03	15	45.52	1	45.35	45.25	14	11,202	0.12%
2024/01/02	6	47.25	6	47.06	46.80	0	10,870	0.00%
2023/12/29	22.1	46.29	58.1	46.28	48.00	-36	10,395	-0.35%
2023/12/28	38	45.05	1.1	44.39	44.45	36.9	9,444	0.39%
2023/12/27	2	45.90	6	45.56	45.60	-4	9,333	-0.04%
2023/12/26	1	44.95	3	45.03	45.10	-2	9,236	-0.02%
2023/12/25	0	0.00	41	44.64	44.85	-41	9,206	-0.45%
2023/12/22	11	44.18	11	44.61	44.70	0	9,193	0.00%
2023/12/21	11	43.59	14	44.12	44.30	-3	9,129	-0.03%
2023/12/20	1	42.85	17.3	43.44	43.95	-16.3	9,035	-0.18%
2023/12/19	5	42.93	0	0.00	42.95	5	8,887	0.06%
2023/12/18	5	43.79	0	0.00	43.80	5	8,709	0.06%
2023/12/15	3	44.00	20	44.35	44.20	-17	8,673	-0.20%
2023/12/14	13	44.61	1	44.65	44.50	12	8,620	0.14%
2023/12/13	0	0.00	2	44.58	44.15	-2	8,563	-0.02%
2023/12/12	2	44.13	4	44.66	44.00	-2	8,703	-0.02%
2023/12/08	1	44.00	0	0.00	43.90	1	8,994	0.01%
2023/12/06	3	43.87	3	44.03	44.05	0	9,534	0.00%
2023/12/05	3	43.90	0	0.00	43.85	3	9,553	0.03%
2023/12/04	6	44.50	3	45.05	44.35	3	9,565	0.03%
2023/12/01	63	44.38	8	44.61	44.65	55	9,562	0.58%
2023/11/30	2	43.60	0	0.00	43.75	2	9,452	0.02%
2023/11/29	1	43.70	3	43.83	43.70	-2	9,497	-0.02%
2023/11/28	1	43.05	1	43.55	43.40	0	9,533	0.00%
2023/11/27	0	0.00	12	44.21	43.55	-12	9,531	-0.13%
2023/11/24	5	42.94	0	0.00	42.80	5	9,350	0.05%
2023/11/23	2	43.05	1	43.20	43.05	1	9,372	0.01%
2023/11/22	11	42.87	1	42.80	42.70	10	9,457	0.11%
2023/11/21	6	43.51	1	44.20	43.35	5	9,398	0.05%
2023/11/20	5	43.38	3	43.77	43.85	2	9,419	0.02%
2023/11/17	2	43.80	0	0.00	43.70	2	9,351	0.02%
2023/11/16	11	44.29	0	0.00	43.90	11	9,369	0.12%
2023/11/15	0	0.00	3	45.38	45.25	-3	9,248	-0.03%
2023/11/14	1	44.40	2	44.63	44.60	-1	9,286	-0.01%
2023/11/13	5	44.53	1.1	44.81	44.20	3.9	9,378	0.04%
2023/11/10	4.5	45.31	2	45.58	45.05	2.5	9,439	0.03%
2023/11/09	1	45.65	2.4	46.19	46.55	-1.4	9,392	-0.01%
2023/11/08	1	45.50	2.5	45.72	45.80	-1.5	9,369	-0.02%
2023/11/07	0	0.00	3	45.27	45.30	-3	9,362	-0.03%
2023/11/06	0	0.00	3.3	44.41	44.65	-3.3	9,541	-0.03%
2023/11/03	0	0.00	1	44.00	43.85	-1	9,720	-0.01%
2023/11/02	1	43.60	1.1	44.10	43.50	-0.1	10,171	0.00%
2023/11/01	0	0.00	3	43.13	43.60	-3	10,662	-0.03%
2023/10/31	3.4	42.70	0	0.00	42.35	3.4	11,148	0.03%
2023/10/30	0	43.35	0	0.00	43.35	0	11,608	0.00%
2023/10/27	2	43.18	0	0.00	43.05	2	12,015	0.02%
2023/10/26	1	43.30	1	43.80	43.55	0	12,293	0.00%
2023/10/25	4	44.30	3	44.47	43.85	1	12,463	0.01%
2023/10/24	6	44.33	0	0.00	43.55	6	12,541	0.05%
2023/10/23	2	44.45	2	44.83	44.25	0	12,740	0.00%
2023/10/20	4	43.36	16	44.23	44.95	-12	12,896	-0.09%
2023/10/19	0	0.00	8	42.96	43.40	-8	12,974	-0.06%
2023/10/18	5.1	42.70	0	0.00	41.55	5.1	13,284	0.04%
2023/10/17	15	44.36	0	0.00	43.90	15	13,775	0.11%
2023/10/16	6	44.50	12	44.93	45.25	-6	14,401	-0.04%
2023/10/13	2	44.93	4	44.84	44.75	-2	15,653	-0.01%
2023/10/12	10	44.60	0	0.00	44.40	10	16,153	0.06%
2023/10/11	0	0.00	6	45.44	45.60	-6	16,641	-0.04%
2023/10/06	3	44.33	4	44.51	44.50	-1	17,121	-0.01%
2023/10/05	2	44.20	1.2	44.60	44.20	0.8	17,372	0.00%
2023/10/04	8	43.97	2	44.08	44.15	6	17,417	0.03%
2023/10/03	1	45.00	0	0.00	44.85	1	17,366	0.01%
2023/09/28	0	0.00	2	44.88	44.65	-2	17,538	-0.01%
2023/09/27	1	44.85	8	44.62	44.85	-7	17,561	-0.04%
2023/09/26	5.1	44.24	4	44.20	43.85	1.1	17,618	0.01%
2023/09/25	1	45.15	1	45.45	44.85	0	17,695	0.00%
2023/09/22	2	43.70	3	44.42	44.95	-1	17,751	-0.01%
2023/09/21	3	43.90	1	44.40	44.25	2	17,808	0.01%
2023/09/20	3	44.82	2	44.90	44.40	1	17,856	0.01%
2023/09/19	1.5	45.73	5	46.03	45.45	-3.5	18,142	-0.02%
2023/09/18	3	45.52	0	0.00	45.30	3	18,189	0.02%
2023/09/15	1	46.00	7	46.10	46.05	-6	18,267	-0.03%
2023/09/14	1	45.75	0	0.00	45.80	1	18,289	0.01%
2023/09/13	5	45.38	6	45.64	45.75	-1	18,316	-0.01%
2023/09/12	5	44.08	7	44.89	44.95	-2	18,345	-0.01%
2023/09/11	15.1	44.48	11	44.39	43.80	4.1	18,431	0.02%
2023/09/08	11	44.59	19	44.96	44.95	-8	18,292	-0.04%
2023/09/07	4	45.00	0	0.00	44.90	4	18,504	0.02%
2023/09/06	9.8	45.27	2.3	45.60	45.35	7.5	18,694	0.04%
2023/09/05	1	45.10	4	45.93	45.90	-3	18,981	-0.02%
2023/09/04	3	45.25	32	45.28	45.40	-29	19,220	-0.15%
2023/09/01	10	45.00	2	45.35	44.90	8	19,258	0.04%
2023/08/31	8	44.24	9	44.53	44.85	-1	19,216	-0.01%
2023/08/30	0	0.00	2	44.83	44.60	-2	19,340	-0.01%
2023/08/29	4	43.63	2	44.05	44.05	2	19,387	0.01%
2023/08/28	4.1	44.17	1	43.80	43.80	3.1	19,534	0.02%
2023/08/25	2.1	45.00	3	45.25	45.10	-0.9	19,731	0.00%
2023/08/24	2.2	45.44	1	46.25	45.55	1.2	19,742	0.01%
2023/08/23	1	45.20	0	0.00	45.45	1	19,684	0.01%
2023/08/22	3	45.00	15	44.91	44.85	-12	19,740	-0.06%
2023/08/18	7.1	45.15	2.5	45.57	44.60	4.6	19,749	0.02%
2023/08/17	1	44.15	3	45.02	45.35	-2	19,727	-0.01%
2023/08/16	2.5	44.33	0	0.00	44.65	2.5	19,836	0.01%
2023/08/15	0	0.00	2	44.70	44.75	-2	19,913	-0.01%
2023/08/14	2	43.05	5	43.34	43.55	-3	19,895	-0.02%
2023/08/11	3	43.88	8	44.05	43.90	-5	19,950	-0.03%
2023/08/10	4	44.09	0	0.00	44.15	4	19,992	0.02%
2023/08/09	4	44.76	1	45.15	45.15	3	19,771	0.02%
2023/08/08	30	46.56	16	46.10	45.85	14	19,621	0.07%
2023/08/07	7.5	48.57	6	47.28	48.20	1.5	19,273	0.01%
2023/08/04	27.5	44.66	25	45.18	45.10	2.5	18,987	0.01%
2023/08/02	24.5	46.68	6.1	46.30	46.80	18.4	18,881	0.10%
2023/08/01	45.3	48.89	4	50.15	48.50	41.3	18,467	0.22%
2023/07/31	7.8	50.55	7	51.82	49.75	0.8	18,312	0.00%
2023/07/28	7	50.69	2	50.95	51.50	5	18,069	0.03%
2023/07/27	4	51.63	2	52.45	51.50	2	17,921	0.01%
2023/07/26	8	52.35	9	52.60	52.00	-1	18,047	-0.01%
2023/07/25	47	53.31	47	53.11	52.70	0	18,018	0.00%
2023/07/24	16.2	52.76	12	53.21	52.40	4.2	17,858	0.02%
2023/07/21	3	52.17	3	52.43	52.20	0	17,547	0.00%
2023/07/20	42.3	57.09	4	55.93	54.10	38.3	17,135	0.22%
2023/07/19	12	58.77	51.5	59.51	59.70	-39.5	16,425	-0.24%
2023/07/18	61.3	60.71	40	63.38	57.20	21.3	15,737	0.14%
2023/07/17	37	57.35	48	58.95	59.10	-11	14,368	-0.08%
2023/07/14	4	52.23	12	52.78	53.80	-8	13,857	-0.06%
2023/07/13	23	51.66	86	50.30	50.20	-63	13,228	-0.48%
2023/07/12	2	48.18	30	47.70	48.85	-28	12,542	-0.22%
2023/07/11	2	47.25	11	47.04	47.00	-9	12,331	-0.07%
2023/07/10	4	45.70	6	46.15	46.15	-2	12,319	-0.02%
2023/07/07	8	45.92	3	46.35	46.00	5	12,350	0.04%
2023/07/06	28	47.10	0	0.00	46.40	28	12,275	0.23%
2023/07/05	2	47.40	2	47.80	47.50	0	12,239	0.00%
2023/07/04	3	47.02	2.9	47.45	47.60	0.1	12,289	0.00%
2023/07/03	1	47.25	9	47.16	47.40	-8	12,416	-0.06%
2023/06/30	2	45.75	2	46.18	45.90	0	12,346	0.00%
2023/06/29	1	45.40	2.6	45.63	45.80	-1.6	12,342	-0.01%
2023/06/28	1	45.10	2	45.70	45.10	-1	12,329	-0.01%
2023/06/27	10	45.19	4	44.70	44.80	6	12,316	0.05%
2023/06/26	14	46.74	3	47.22	46.45	11	12,032	0.09%
2023/06/21	7	47.69	9.7	47.55	47.65	-2.7	11,943	-0.02%
2023/06/20	6.1	46.51	12	46.55	46.80	-5.9	11,815	-0.05%
2023/06/19	30	47.33	7	47.56	47.05	23	11,601	0.20%
2023/06/16	19	47.43	16.1	47.79	47.95	2.9	11,483	0.03%
2023/06/15	18	48.30	9	48.56	48.40	9	11,175	0.08%
2023/06/14	9	47.81	9	47.97	48.65	0	10,970	0.00%
2023/06/13	10	46.38	12.1	46.73	47.40	-2.1	10,787	-0.02%
2023/06/12	14	45.39	25	45.51	45.65	-11	10,575	-0.10%
2023/06/09	10	45.24	10.9	44.94	45.40	-0.9	10,331	-0.01%
2023/06/08	10	43.15	14	43.27	43.30	-4	9,974	-0.04%
2023/06/07	5	42.00	7	42.25	42.30	-2	9,707	-0.02%
2023/06/06	10	42.37	4	42.43	42.35	6	9,733	0.06%
2023/06/05	13	42.38	5	42.51	42.50	8	9,817	0.08%
2023/06/02	2	42.00	5.3	42.25	42.40	-3.3	9,832	-0.03%
2023/06/01	8	42.19	4.1	42.46	41.95	3.9	9,787	0.04%
2023/05/31	7.7	41.92	17	41.47	42.15	-9.3	9,556	-0.10%
2023/05/30	2	40.08	22	40.22	40.35	-20	9,242	-0.22%
2023/05/29	0	0.00	2	40.05	40.20	-2	9,177	-0.02%
2023/05/26	7	39.53	2	39.45	39.50	5	9,074	0.06%
2023/05/25	1	38.40	11	38.95	38.95	-10	8,991	-0.11%
2023/05/24	0	0.00	2	38.40	38.50	-2	8,894	-0.02%
2023/05/23	5.1	37.83	5	37.89	38.05	0.1	8,852	0.00%
2023/05/22	6	38.67	9.1	38.48	38.45	-3.1	8,791	-0.04%
2023/05/19	4	37.44	4	38.06	38.20	0	8,516	0.00%
2023/05/18	4	37.11	3	37.32	37.10	1	8,251	0.01%
2023/05/17	9	37.16	13	37.10	37.25	-4	8,158	-0.05%
2023/05/16	2	36.38	3.4	36.30	36.30	-1.4	7,898	-0.02%
2023/05/15	1	35.60	1	35.65	35.85	0	7,760	0.00%
2023/05/12	0.2	35.88	2	35.73	35.90	-1.8	7,707	-0.02%
2023/05/11	10	35.46	0	0.00	35.35	10	7,636	0.13%
2023/05/10	7.1	35.93	10	36.09	36.00	-2.9	7,564	-0.04%
2023/05/09	4.1	35.69	87	35.73	35.75	-82.9	7,316	-1.13%
2023/05/08	3	34.15	0	0.00	34.20	3	6,881	0.04%
2023/05/05	54	35.24	2	35.03	34.20	52	6,797	0.77%
2023/05/04	13	35.27	19	35.51	35.45	-6	6,575	-0.09%
2023/05/03	18	35.21	8	35.37	35.45	10	6,520	0.15%
2023/05/02	13	35.38	12	35.34	35.55	1	6,494	0.02%
2023/04/28	3	34.47	16	34.42	34.60	-13	6,273	-0.21%
2023/04/27	6	33.59	7	33.80	33.50	-1	5,980	-0.02%
2023/04/26	30.4	32.91	30	33.04	33.20	0.4	5,804	0.01%
2023/04/24	0.1	32.75	1	32.85	32.70	-0.9	5,570	-0.02%
2023/04/21	0	0.00	21	32.92	32.50	-21	5,520	-0.38%
2023/04/20	3	32.70	2	32.90	32.75	1	5,437	0.02%
2023/04/19	2	32.85	0	0.00	32.80	2	5,381	0.04%
2023/04/18	163	32.90	5.1	32.93	32.95	157.9	5,351	2.95%	大買/鉅額交易
2023/04/17	191	32.91	3	32.90	33.00	188	5,334	3.52%	大買/鉅額交易
2023/04/14	165	32.85	3	32.78	32.70	162	5,285	3.07%	大買/鉅額交易
2023/04/13	318	33.19	1	33.10	33.10	317	5,239	6.05%	大買/鉅額交易
2023/04/12	253	33.25	3.3	33.20	33.25	249.7	5,286	4.72%	大買/鉅額交易
2023/04/11	1	32.60	8	32.69	32.85	-7	5,231	-0.13%
2023/04/10	0.5	32.39	0	0.00	32.30	0.5	5,158	0.01%
2023/04/07	6	32.72	11	32.78	32.35	-5	5,111	-0.10%
2023/04/06	1	31.75	7.1	32.14	32.30	-6.1	5,034	-0.12%
2023/03/31	1	31.50	2	31.70	31.70	-1	4,842	-0.02%
2023/03/30	0	0.00	17	31.59	31.65	-17	4,921	-0.35%
2023/03/29	1	31.00	9	31.27	31.35	-8	4,963	-0.16%
2023/03/28	6	30.91	0	0.00	30.80	6	5,002	0.12%
2023/03/27	0	0.00	10	31.28	31.40	-10	5,080	-0.20%
2023/03/24	0	0.00	8	30.85	30.90	-8	5,143	-0.16%
2023/03/23	0	0.00	7	30.57	30.75	-7	5,097	-0.14%
2023/03/22	0	0.00	30	30.52	30.60	-30	5,056	-0.59%
2023/03/21	11	30.35	0.2	30.25	30.20	10.9	5,018	0.22%
2023/03/20	4	30.11	1	30.25	30.25	3	4,993	0.06%
2023/03/17	1	30.00	15	30.24	30.35	-14	4,972	-0.28%
2023/03/16	24	29.93	1	30.00	29.70	23	4,942	0.47%
2023/03/15	4	30.05	4	30.05	30.05	0	4,923	0.00%
2023/03/14	5	30.25	12	30.35	30.25	-7	4,956	-0.14%
2023/03/13	9	30.31	5	30.29	30.50	4	5,193	0.08%
2023/03/10	3	30.42	4	30.60	30.60	-1	5,170	-0.02%
2023/03/09	13	30.99	4	31.40	30.70	9	5,145	0.17%
2023/03/08	2	30.10	20	30.33	30.90	-18	4,982	-0.36%
2023/03/07	38	29.87	15	30.04	30.05	23	4,828	0.48%
2023/03/06	1	30.75	2	30.73	30.55	-1	4,618	-0.02%
2023/03/03	0	0.00	2	30.40	30.40	-2	4,559	-0.04%
2023/03/01	0	0.00	3	30.32	30.25	-3	4,525	-0.07%
2023/02/23	2	30.00	15	30.03	29.95	-13	4,513	-0.29%
2023/02/21	9	29.54	0	0.00	29.50	9	4,601	0.20%
2023/02/20	1	29.55	19	29.69	29.90	-18	4,677	-0.38%
2023/02/17	0	0.00	4	28.99	29.00	-4	4,629	-0.09%
2023/02/15	1	28.90	5	29.04	28.80	-4	4,731	-0.08%
2023/02/14	1	28.85	1	28.80	28.80	0	4,704	0.00%
2023/02/13	12	28.72	2	28.65	28.65	10	4,736	0.21%
2023/02/10	3	29.05	2	29.15	29.10	1	4,771	0.02%
2023/02/08	1	28.95	4.1	29.05	29.15	-3.1	4,808	-0.06%
2023/02/06	5	28.62	1	28.65	28.65	4	4,720	0.08%
2023/02/03	1	28.90	11	28.72	28.90	-10	4,704	-0.21%
2023/02/02	1	28.60	8	28.61	28.60	-7	4,654	-0.15%
2023/02/01	2	28.38	2	28.53	28.35	0	4,621	0.00%
2023/01/31	7	28.35	5	28.57	28.30	2	4,605	0.04%
2023/01/30	0	28.25	4	28.21	28.40	-4	4,538	-0.09%
2023/01/17	1	27.80	0	0.00	27.80	1	4,535	0.02%
2023/01/13	1	27.70	0	0.00	27.65	1	4,688	0.02%
2023/01/12	2	27.78	0	0.00	27.75	2	4,919	0.04%
2023/01/09	1	27.80	1	28.00	27.90	0	5,224	0.00%
2023/01/06	8	27.20	3	27.40	27.70	5	5,240	0.10%
2023/01/05	0	0.00	1	28.20	27.85	-1	5,296	-0.02%
2023/01/04	0	0.00	1	27.95	27.90	-1	5,356	-0.02%
2023/01/03	4	27.78	6	27.87	27.80	-2	5,518	-0.04%
2022/12/30	1	28.20	7	28.27	28.15	-6	5,493	-0.11%
2022/12/29	7	27.42	11	27.78	27.90	-4	5,381	-0.07%
2022/12/28	1	27.60	11	27.80	27.60	-10	5,330	-0.19%
2022/12/27	3	27.83	0	0.00	27.70	3	5,307	0.06%
2022/12/26	2	27.85	3	28.00	27.85	-1	5,284	-0.02%
2022/12/23	0	0.00	3	27.52	27.50	-3	5,304	-0.06%
2022/12/22	0	0.00	4	27.04	27.05	-4	5,341	-0.07%
2022/12/21	1	26.45	1	26.70	26.45	0	5,206	0.00%
2022/12/20	6	26.54	0	0.00	26.40	6	5,113	0.12%
2022/12/19	2	26.55	2	26.95	27.00	0	5,024	0.00%
2022/12/16	20	27.03	0	0.00	26.85	20	4,843	0.41%
2022/12/14	1	27.85	0	0.00	27.70	1	4,644	0.02%
2022/12/12	2	27.40	2	27.60	27.85	0	4,641	0.00%
2022/12/09	0	0.00	3	27.70	27.80	-3	4,673	-0.06%
2022/12/08	3	27.22	0	0.00	27.20	3	4,701	0.06%
2022/12/07	1	27.40	1	27.70	27.35	0	4,695	0.00%
2022/12/06	3	27.42	0	0.00	27.40	3	4,613	0.07%
2022/12/05	21.1	27.99	1	27.95	27.80	20.1	4,534	0.44%
2022/12/02	0	0.00	1	28.75	28.95	-1	4,327	-0.02%
2022/12/01	1	28.20	3	28.58	28.45	-2	4,304	-0.05%
2022/11/30	0	0.00	1	28.35	28.10	-1	4,288	-0.02%
2022/11/29	3	27.92	1	28.15	28.05	2	4,273	0.05%
2022/11/25	2	28.23	0	0.00	28.20	2	4,279	0.05%
2022/11/24	6	28.61	5	28.60	28.50	1	4,270	0.02%
2022/11/23	0	0.00	1	28.85	28.75	-1	4,282	-0.02%
2022/11/22	0	0.00	1.1	28.95	28.85	-1.1	4,291	-0.02%
2022/11/21	0	28.90	2	28.93	28.90	-2	4,296	-0.05%
2022/11/18	1	28.65	0	0.00	28.65	1	4,252	0.02%
2022/11/17	0	0.00	3	28.80	28.95	-3	4,229	-0.07%
2022/11/16	0	0.00	4	28.50	28.60	-4	4,117	-0.10%
2022/11/15	2	27.80	3	27.78	27.85	-1	4,018	-0.02%
2022/11/14	0	27.30	0	0.00	27.30	0	3,957	0.00%
2022/11/11	0	0.00	3	27.35	27.05	-3	3,917	-0.08%
2022/11/10	0	0.00	1.1	26.94	27.00	-1.1	3,889	-0.03%
2022/11/09	6	26.59	7	26.75	26.70	-1	3,919	-0.03%
2022/11/08	4	26.68	2	26.90	26.50	2	3,917	0.05%
2022/11/07	10	27.10	4	26.89	27.00	6	3,873	0.15%
2022/11/04	49	25.30	0	0.00	25.50	49	3,820	1.28%
2022/11/03	32	25.28	0	0.00	25.25	32	3,892	0.82%
2022/11/02	0	0.00	2	25.20	25.20	-2	4,078	-0.05%
2022/10/28	1	24.20	0	0.00	24.20	1	4,113	0.02%
2022/10/27	0	0.00	1	24.50	24.65	-1	4,108	-0.02%
2022/10/26	0	0.00	1	24.40	24.40	-1	4,158	-0.02%
2022/10/25	9	24.45	0	0.00	24.45	9	4,165	0.22%
2022/10/24	6	25.13	2	25.15	25.00	4	4,164	0.10%
2022/10/21	8	25.79	0	0.00	25.65	8	4,257	0.19%
2022/10/20	4	26.38	0	0.00	26.50	4	4,359	0.09%
2022/10/19	2	26.83	0	0.00	26.70	2	4,243	0.05%
2022/10/17	0	0.00	10	27.04	27.40	-10	4,539	-0.22%
2022/10/13	4.1	25.72	0	0.00	25.50	4.1	4,653	0.09%
2022/10/12	11	26.67	0	0.00	26.45	11	4,780	0.23%
2022/10/11	5	27.17	7	27.88	27.20	-2	4,849	-0.04%
2022/10/07	1	27.40	0	0.00	27.30	1	4,792	0.02%
2022/10/04	1	27.25	3	27.45	27.40	-2	4,963	-0.04%
2022/10/03	3	27.08	0	0.00	27.10	3	4,993	0.06%
2022/09/30	9	27.30	0	0.00	27.10	9	5,021	0.18%
2022/09/29	0	0.00	5	28.32	28.20	-5	4,982	-0.10%
2022/09/28	5	27.01	1	26.90	27.00	4	4,958	0.08%
2022/09/27	83	27.69	0	0.00	27.60	83	4,949	1.68%
2022/09/26	57	27.92	0	0.00	27.95	57	4,935	1.15%
2022/09/23	1.1	28.85	1	28.80	28.70	0.1	4,947	0.00%
2022/09/22	2	28.58	1	28.75	28.90	1	4,998	0.02%
2022/09/21	3	28.82	0	0.00	28.85	3	5,006	0.06%
2022/09/20	0	0.00	1	29.20	29.30	-1	5,004	-0.02%
2022/09/19	5	29.01	4	29.15	29.00	1	5,002	0.02%
2022/09/16	11	29.15	1	29.30	29.50	10	5,013	0.20%
2022/09/15	0	0.00	5	29.52	29.40	-5	4,991	-0.10%
2022/09/14	3	28.82	2	28.88	29.20	1	4,964	0.02%
2022/09/12	1	29.25	0	0.00	29.30	1	5,055	0.02%
2022/09/08	2	28.15	3	28.75	29.00	-1	5,158	-0.02%
2022/09/07	3	28.18	0	0.00	28.30	3	5,120	0.06%
2022/09/06	0	0.00	2	28.53	28.75	-2	5,145	-0.04%
2022/09/05	1	28.75	0	0.00	28.85	1	5,137	0.02%
2022/09/02	5	28.92	0	0.00	28.90	5	5,183	0.10%
2022/09/01	1	29.00	1	29.20	29.20	0	5,183	0.00%
2022/08/31	1	29.45	0	0.00	29.30	1	5,188	0.02%
2022/08/30	3	29.32	4	29.41	29.45	-1	5,191	-0.02%
2022/08/24	1	29.00	5	29.12	29.15	-4	5,192	-0.08%
2022/08/23	0	0.00	1	28.80	29.00	-1	5,244	-0.02%
2022/08/18	3	28.30	1	28.50	28.70	2	5,273	0.04%
2022/08/17	0	0.00	4	28.46	28.60	-4	5,295	-0.08%
2022/08/16	0	0.00	4	28.10	28.15	-4	5,296	-0.08%
2022/08/15	0.2	27.60	1	27.60	27.50	-0.9	5,245	-0.02%
2022/08/12	0	0.00	1	27.35	27.30	-1	5,239	-0.02%
2022/08/11	2	27.08	0	0.00	27.05	2	5,265	0.04%
2022/08/10	11	27.16	1	27.20	27.10	10	5,257	0.19%
2022/08/09	17.1	27.35	5	27.58	27.70	12.1	5,242	0.23%
2022/08/08	3	28.40	0	0.00	28.40	3	5,135	0.06%
2022/08/04	2	28.23	0	0.00	28.35	2	5,368	0.04%
2022/08/03	2	28.18	0	0.00	28.25	2	5,456	0.04%
2022/08/01	0	0.00	1	28.55	28.50	-1	6,044	-0.02%
2022/07/29	3	28.47	0	0.00	28.60	3	6,041	0.05%
2022/07/28	3	28.58	14	28.96	28.60	-11	6,005	-0.18%
2022/07/27	7	30.67	2	30.65	30.60	5	5,880	0.09%
2022/07/26	7	30.93	1	30.85	30.85	6	5,742	0.10%
2022/07/22	9	30.33	18	31.10	31.20	-9	5,572	-0.16%
2022/07/21	1	30.40	0	0.00	30.50	1	5,383	0.02%
2022/07/20	13	31.00	4	31.18	30.85	9	5,246	0.17%
2022/07/19	0	0.00	2	31.35	31.25	-2	5,154	-0.04%
2022/07/18	1	30.15	1	30.35	30.85	0	4,995	0.00%
2022/07/15	0	0.00	2	30.00	30.25	-2	4,885	-0.04%
2022/07/12	1	28.60	0	0.00	28.60	1	4,829	0.02%
2022/07/11	1	28.85	0	0.00	28.95	1	4,833	0.02%
2022/07/08	1	29.20	0	0.00	29.20	1	4,852	0.02%
2022/07/06	2	28.63	0	0.00	28.50	2	4,919	0.04%
2022/07/04	0	0.00	1	28.80	28.70	-1	5,144	-0.02%
2022/07/01	1	28.35	1	28.25	28.30	0	5,285	0.00%
2022/06/30	5	28.64	0	0.00	28.65	5	5,440	0.09%
2022/06/28	0	0.00	21	29.25	29.25	-21	5,607	-0.37%
2022/06/21	1	28.10	1	28.65	28.80	0	5,819	0.00%
2022/06/20	7	28.31	0	0.00	28.05	7	5,806	0.12%
2022/06/17	3	28.83	1	29.15	29.15	2	5,779	0.03%
2022/06/16	2	29.40	0	0.00	29.30	2	5,743	0.03%
2022/06/15	0	0.00	4	29.50	29.65	-4	5,814	-0.07%
2022/06/14	3	28.90	2	28.95	29.05	1	5,835	0.02%
2022/06/13	1	29.05	3.3	29.12	29.05	-2.3	5,872	-0.04%
2022/06/09	0	0.00	4	29.75	29.70	-4	5,967	-0.07%
2022/06/08	4	29.58	10	29.60	29.60	-6	6,021	-0.10%
2022/06/07	0	0.00	2	29.55	29.50	-2	6,187	-0.03%
2022/06/06	0	0.00	6	29.43	29.40	-6	6,236	-0.10%
2022/06/02	1	29.10	0	0.00	29.00	1	6,420	0.02%
2022/06/01	2	29.15	3	29.18	29.10	-1	6,522	-0.02%
2022/05/31	0	0.00	7	28.84	29.20	-7	6,576	-0.11%
2022/05/27	0	0.00	1	28.65	28.30	-1	6,548	-0.02%
2022/05/25	0	0.00	1	28.05	28.15	-1	6,603	-0.02%
2022/05/23	0	0.00	1	27.75	27.85	-1	6,664	-0.02%
2022/05/20	2	27.35	0	0.00	27.30	2	6,769	0.03%
2022/05/17	0	0.00	0.6	27.30	27.10	-0.6	6,996	-0.01%
2022/05/13	1	26.80	0	0.00	27.05	1	6,950	0.01%
2022/05/12	4	27.19	0	0.00	26.75	4	6,896	0.06%
2022/05/11	8	27.98	0	0.00	27.85	8	6,733	0.12%
2022/05/10	4.1	28.13	1.2	28.22	28.50	2.9	6,696	0.04%
2022/05/09	24.5	29.32	40	29.25	28.90	-15.5	6,552	-0.24%
2022/05/06	1	32.00	3	32.02	32.00	-2	6,087	-0.03%
2022/05/05	1	32.15	0	0.00	32.15	1	6,081	0.02%
2022/05/03	1	31.55	0	0.00	31.55	1	6,102	0.02%
2022/04/29	0	0.00	1	31.90	31.60	-1	6,147	-0.02%
2022/04/28	2	31.38	0	0.00	31.40	2	6,178	0.03%
2022/04/27	3	31.12	0	0.00	31.15	3	6,177	0.05%
2022/04/25	9	31.93	0	0.00	31.80	9	6,167	0.15%
2022/04/22	1	32.55	0	0.00	32.70	1	6,123	0.02%
2022/04/21	8	32.70	0	0.00	32.60	8	6,147	0.13%
2022/04/20	8	32.73	0	0.00	32.70	8	6,144	0.13%
2022/04/18	10	32.83	0.1	32.80	32.70	9.9	6,143	0.16%
2022/04/15	2	33.28	2	33.55	33.50	0	6,137	0.00%
2022/04/14	0	0.00	2	33.55	33.50	-2	6,169	-0.03%
2022/04/13	6	32.94	0	0.00	33.05	6	6,263	0.10%
2022/04/12	39	32.95	0	0.00	32.90	39	6,273	0.62%
2022/04/11	17.1	33.56	3	34.10	33.40	14.1	6,235	0.23%
2022/04/08	8	34.03	16	34.32	34.15	-8	6,231	-0.13%
2022/04/07	10	33.57	0	0.00	33.05	10	6,096	0.16%
2022/04/06	7	34.04	5	33.88	34.20	2	5,967	0.03%
2022/04/01	2	33.25	0	0.00	33.25	2	5,793	0.03%
2022/03/31	0	0.00	1	33.45	33.25	-1	5,785	-0.02%
2022/03/30	1	33.00	3	33.00	32.85	-2	5,616	-0.04%
2022/03/28	0	0.00	1	32.35	32.35	-1	5,471	-0.02%
2022/03/23	1	32.25	0	0.00	32.25	1	5,486	0.02%
2022/03/22	5	32.18	3	32.08	32.35	2	5,504	0.04%
2022/03/21	3	32.32	0	0.00	32.30	3	5,516	0.05%
2022/03/18	1	32.15	0	0.00	31.95	1	5,513	0.02%
2022/03/17	0	0.00	0.3	31.95	31.90	-0.3	5,493	-0.01%
2022/03/16	1.2	31.61	0	0.00	31.70	1.2	5,468	0.02%
2022/03/15	16	31.81	0	0.00	31.70	16	5,479	0.29%
2022/03/14	1	32.00	20	32.20	32.20	-19	5,519	-0.34%
2022/03/10	0	0.00	1	32.05	31.95	-1	5,648	-0.02%
2022/03/08	27	30.94	20	30.95	30.95	7	5,570	0.13%
2022/03/07	14	31.23	32	31.54	31.50	-18	5,408	-0.33%
2022/03/04	0	0.00	18	32.21	32.05	-18	5,447	-0.33%
2022/03/02	1	31.20	1	31.40	31.65	0	5,512	0.00%
2022/02/24	2	31.03	0.2	31.00	30.90	1.8	5,619	0.03%
2022/02/23	0	0.00	10	31.85	31.65	-10	5,610	-0.18%
2022/02/22	1	31.75	0	0.00	31.50	1	5,758	0.02%
2022/02/21	2	32.00	20	32.06	32.10	-18	5,946	-0.30%
2022/02/18	0	0.00	7	31.38	31.50	-7	5,901	-0.12%
2022/02/17	0	0.00	20	30.90	30.90	-20	5,946	-0.34%
2022/02/16	0	0.00	1	31.00	30.95	-1	6,506	-0.02%
2022/02/15	0	0.00	2	30.85	30.60	-2	6,581	-0.03%
2022/02/14	2	30.45	1.2	30.57	30.45	0.8	6,652	0.01%
2022/02/10	1.3	30.83	2	31.08	30.90	-0.7	6,851	-0.01%
2022/02/07	1.1	30.00	3	30.12	30.35	-1.9	6,871	-0.03%
2022/01/26	8	29.71	0	0.00	29.65	8	6,913	0.12%
2022/01/24	3	30.05	1	30.25	30.15	2	7,134	0.03%
2022/01/21	2	30.73	0.2	30.70	30.55	1.8	7,102	0.03%
2022/01/20	0	0.00	1.3	31.22	31.10	-1.3	7,112	-0.02%
2022/01/19	0	0.00	12	30.96	30.95	-12	7,096	-0.17%
2022/01/18	3	31.15	3	31.13	31.00	0	7,135	0.00%
2022/01/17	0	0.00	4	30.90	31.00	-4	7,087	-0.06%
2022/01/14	4	30.31	0	0.00	30.50	4	7,055	0.06%
2022/01/11	3	30.77	5.4	30.91	30.95	-2.4	7,381	-0.03%
2022/01/10	0	0.00	2	30.88	31.00	-2	7,484	-0.03%
2022/01/07	3	30.45	5	30.40	30.50	-2	7,483	-0.03%
2022/01/06	1	30.90	1	31.00	30.85	0	7,539	0.00%
2022/01/05	2	30.70	1	30.70	30.70	1	7,486	0.01%
2022/01/04	2	30.50	0	0.00	30.55	2	7,673	0.03%
2022/01/03	7.1	30.78	5	30.69	30.75	2.1	7,732	0.03%
2021/12/30	0	0.00	1	30.55	30.45	-1	7,654	-0.01%
2021/12/29	10	30.15	0	0.00	30.25	10	7,681	0.13%
2021/12/28	35	30.26	2	30.25	30.25	33	7,661	0.43%
2021/12/27	0	0.00	7	30.31	30.25	-7	7,666	-0.09%
2021/12/24	1	30.05	0	0.00	30.05	1	7,684	0.01%
2021/12/23	1	30.00	0	0.00	30.05	1	7,734	0.01%
2021/12/21	0	0.00	2	29.93	29.95	-2	7,787	-0.03%
2021/12/20	1	29.60	1	29.90	29.60	0	7,821	0.00%
2021/12/17	4	29.70	0	0.00	29.60	4	7,787	0.05%
2021/12/16	0	0.00	3	30.02	29.90	-3	7,720	-0.04%
2021/12/14	9.2	29.89	0	0.00	29.75	9.2	7,823	0.12%
2021/12/10	0	0.00	2	30.33	30.25	-2	7,868	-0.03%
2021/12/08	14	30.00	2	30.33	30.20	12	7,818	0.15%
2021/12/07	3	30.03	0	0.00	30.00	3	7,835	0.04%
2021/12/06	0	0.00	2	30.43	30.25	-2	7,739	-0.03%
2021/12/03	0	0.00	5	29.80	29.95	-5	7,715	-0.06%
2021/12/02	3	29.33	0	0.00	29.25	3	7,714	0.04%
2021/11/30	2	29.58	0	29.55	29.50	2	7,696	0.03%
2021/11/29	16.1	29.32	1	29.95	29.65	15.1	7,594	0.20%
2021/11/26	3.1	29.73	0	0.00	29.65	3.1	7,539	0.04%
2021/11/25	1	30.00	0.1	30.10	30.00	0.9	7,504	0.01%
2021/11/24	2	30.10	2	30.18	30.10	0	7,514	0.00%
2021/11/23	3.1	29.94	0	0.00	29.90	3.1	7,562	0.04%
2021/11/22	1	30.15	1	30.40	30.15	0	7,486	0.00%
2021/11/19	4	30.28	0	0.00	30.10	4	7,413	0.05%
2021/11/18	39	30.94	0.1	30.65	30.50	38.9	7,288	0.53%
2021/11/16	11.3	31.12	0	0.00	31.15	11.3	6,964	0.16%
2021/11/15	51	31.14	52.2	31.22	31.20	-1.2	6,874	-0.02%
2021/11/12	4	33.60	23	33.47	33.55	-19	6,410	-0.30%
2021/11/11	4	32.98	3	33.22	33.25	1	6,493	0.02%
2021/11/10	0	0.00	5	32.91	33.05	-5	6,621	-0.08%
2021/11/09	4	32.20	0	0.00	32.25	4	6,867	0.06%
2021/11/08	1	32.25	11	32.49	32.25	-10	7,240	-0.14%
2021/11/05	4	31.98	3	32.05	32.10	1	7,237	0.01%
2021/11/04	0	0.00	1	32.20	32.10	-1	7,218	-0.01%
2021/11/03	1	31.65	7	31.90	32.00	-6	7,202	-0.08%
2021/11/02	5	31.84	7	32.09	31.60	-2	7,169	-0.03%
2021/11/01	2	31.50	5	31.44	31.60	-3	7,064	-0.04%
2021/10/29	2	30.88	2	31.18	31.00	0	6,989	0.00%
2021/10/28	1	31.00	4	31.33	31.00	-3	6,978	-0.04%
2021/10/27	0	0.00	2	31.03	30.90	-2	6,956	-0.03%
2021/10/26	2	30.85	9.5	30.99	30.85	-7.5	6,981	-0.11%
2021/10/22	1	30.35	1	30.75	30.40	0	7,048	0.00%
2021/10/21	8	30.58	0	0.00	30.45	8	7,083	0.11%
2021/10/20	0	0.00	8.1	30.81	30.85	-8.1	6,955	-0.12%
2021/10/19	4	30.23	10	30.59	30.15	-6	6,885	-0.09%
2021/10/18	8	30.15	6	30.71	30.00	2	6,848	0.03%
2021/10/15	0	0.00	7.1	30.38	30.30	-7.1	6,962	-0.10%
2021/10/14	13.2	30.05	13	30.34	29.90	0.2	7,036	0.00%
2021/10/13	3	30.40	10	30.34	30.40	-7	7,032	-0.10%
2021/10/12	12.1	30.17	9	30.13	29.90	3.1	7,006	0.04%
2021/10/08	0	0.00	67.7	29.51	29.65	-67.7	6,844	-0.99%
2021/10/07	0	0.00	8	29.03	29.00	-8	6,811	-0.12%
2021/10/06	0.1	28.90	6	28.80	28.75	-5.9	6,902	-0.09%
2021/10/05	10	27.80	2	28.18	28.20	8	7,103	0.11%
2021/10/04	13	27.83	0	0.00	27.85	13	7,330	0.18%
2021/10/01	5	28.18	4.1	28.23	28.35	0.9	7,387	0.01%
2021/09/30	0	0.00	81	28.80	28.65	-81	7,487	-1.08%
2021/09/29	2	28.70	0	0.00	28.75	2	7,755	0.03%
2021/09/28	0	0.00	1	29.35	29.10	-1	7,794	-0.01%
2021/09/27	0	0.00	4	29.13	29.05	-4	7,826	-0.05%
2021/09/24	1.1	28.70	2	28.83	28.70	-0.9	7,923	-0.01%
2021/09/23	1	28.60	0	0.00	28.55	1	8,004	0.01%
2021/09/22	2	28.58	5	28.76	28.70	-3	8,067	-0.04%
2021/09/17	4	28.49	2	28.73	28.75	2	7,988	0.03%
2021/09/16	6	28.87	0	0.00	28.75	6	8,021	0.07%
2021/09/15	3	28.70	8	29.03	29.25	-5	8,042	-0.06%
2021/09/14	10	28.40	0	0.00	28.40	10	7,913	0.13%
2021/09/13	13	28.56	0	0.00	28.50	13	7,927	0.16%
2021/09/10	7	28.76	14	28.88	28.80	-7	7,954	-0.09%
2021/09/09	4	27.71	1	27.95	27.80	3	7,923	0.04%
2021/09/08	4	28.00	0	0.00	27.80	4	7,947	0.05%
2021/09/07	1	28.40	0	0.00	28.40	1	7,956	0.01%
2021/09/06	6	28.83	0	0.00	28.70	6	7,949	0.08%
2021/09/03	0	0.00	20	29.35	29.35	-20	7,868	-0.25%
2021/09/02	10	29.53	0	0.00	29.35	10	7,897	0.13%
2021/09/01	2	29.58	6	29.58	29.75	-4	7,887	-0.05%
2021/08/31	6	29.57	2	29.75	29.75	4	7,891	0.05%
2021/08/30	25	29.72	5	30.07	29.80	20	8,070	0.25%
2021/08/27	0	0.00	8	29.92	29.85	-8	8,065	-0.10%
2021/08/26	0	0.00	3	29.35	29.35	-3	8,071	-0.04%
2021/08/24	7	29.09	1	29.05	29.05	6	8,198	0.07%
2021/08/23	1	29.10	3	29.33	29.30	-2	8,299	-0.02%
2021/08/20	5	28.72	8	28.99	28.80	-3	8,314	-0.04%
2021/08/19	7	28.66	0	0.00	28.60	7	8,321	0.08%
2021/08/18	11.1	28.95	4	29.04	29.25	7.1	8,350	0.08%
2021/08/17	14	29.15	0	0.00	28.85	14	8,385	0.17%
2021/08/16	26	29.82	3	30.25	29.60	23	8,321	0.28%
2021/08/13	17	31.27	6	31.35	30.75	11	8,186	0.13%
2021/08/12	5	30.75	24	30.80	31.15	-19	7,875	-0.24%
2021/08/11	14	29.53	1	29.80	29.40	13	7,649	0.17%
2021/08/10	4	29.80	1	30.25	29.80	3	7,798	0.04%
2021/08/09	4	30.00	1	30.00	29.95	3	8,100	0.04%
2021/08/06	0	0.00	1	30.30	30.25	-1	8,315	-0.01%
2021/08/05	1	30.30	0	0.00	30.15	1	8,602	0.01%
2021/08/04	3	29.85	8	30.19	30.30	-5	9,085	-0.06%
2021/08/03	3	29.63	1	29.95	29.70	2	9,318	0.02%
2021/08/02	1	29.60	5	29.86	29.90	-4	9,419	-0.04%
2021/07/30	3	29.48	0	0.00	29.50	3	9,546	0.03%
2021/07/29	0	0.00	1	29.60	29.75	-1	9,713	-0.01%
2021/07/28	7	28.88	6	29.15	29.30	1	9,813	0.01%
2021/07/27	3	29.72	4	30.01	29.75	-1	10,083	-0.01%
2021/07/26	2	29.60	15	29.73	29.75	-13	10,347	-0.13%
2021/07/23	0	0.00	2	29.45	29.30	-2	10,519	-0.02%
2021/07/22	7	29.28	4	29.34	29.25	3	10,649	0.03%
2021/07/21	11	30.75	11	30.62	30.35	0	10,715	0.00%
2021/07/20	4	31.08	24	31.00	31.00	-20	10,631	-0.19%
2021/07/19	15	31.42	11	31.77	31.50	4	10,664	0.04%
2021/07/16	2	32.08	1	32.40	31.95	1	11,097	0.01%
2021/07/15	4	31.93	5	32.00	32.10	-1	11,510	-0.01%
2021/07/14	5	31.95	4	32.25	31.90	1	11,850	0.01%
2021/07/13	7	32.07	9	32.32	32.15	-2	12,121	-0.02%
2021/07/12	7	32.31	1	32.90	32.05	6	12,257	0.05%
2021/07/09	8	32.09	14	32.29	32.45	-6	12,282	-0.05%
2021/07/08	2	31.78	6	31.93	31.65	-4	12,636	-0.03%
2021/07/07	5	31.51	5	31.35	31.30	0	12,999	0.00%
2021/07/06	2	31.90	4	32.25	31.95	-2	13,254	-0.02%
2021/07/05	0	0.00	5.6	31.13	31.15	-5.6	13,198	-0.04%
2021/07/02	5	30.62	2	30.80	30.60	3	13,335	0.02%
2021/07/01	16	30.55	1	31.10	30.55	15	13,533	0.11%
2021/06/30	2	30.70	2	30.85	30.80	0	13,636	0.00%
2021/06/29	1	30.60	11	30.66	30.60	-10	13,985	-0.07%
2021/06/28	3	30.60	0.4	30.55	30.60	2.6	14,395	0.02%
2021/06/25	8	30.63	1	31.05	30.50	7	14,954	0.05%
2021/06/24	0	0.00	2	30.60	30.75	-2	15,883	-0.01%
2021/06/23	0	0.00	4	30.25	30.25	-4	16,208	-0.02%
2021/06/22	0	0.00	3	30.12	29.90	-3	16,617	-0.02%
2021/06/21	15	29.87	2	30.10	29.75	13	16,771	0.08%
2021/06/18	32	30.42	1	30.60	30.10	31	17,023	0.18%
2021/06/17	5	29.90	8	30.05	30.10	-3	17,183	-0.02%
2021/06/16	32	29.96	0	0.00	29.55	32	17,257	0.19%
2021/06/15	11	30.05	2	30.33	30.30	9	17,309	0.05%
2021/06/10	111	30.10	4	30.20	30.10	107	17,515	0.61%	大買/鉅額交易
2021/06/09	4	29.98	0	0.00	29.90	4	17,581	0.02%
2021/06/08	2	29.98	2	30.23	30.20	0	17,668	0.00%
2021/06/07	13	30.01	4	30.10	29.95	9	17,826	0.05%
2021/06/04	19	30.96	1	31.00	31.00	18	17,771	0.10%
2021/06/03	1	31.00	5	30.86	31.00	-4	17,894	-0.02%
2021/06/02	6.6	30.58	1	30.45	30.50	5.6	18,106	0.03%
2021/06/01	1	30.70	3	30.97	31.05	-2	18,227	-0.01%
2021/05/31	1	30.65	4	30.81	30.70	-3	18,334	-0.02%
2021/05/28	3	30.15	2	30.20	30.15	1	18,468	0.01%
2021/05/27	2	29.75	1	29.95	29.75	1	19,507	0.01%
2021/05/26	2	30.08	5	30.22	30.15	-3	19,901	-0.02%
2021/05/25	1	29.25	5.4	29.90	30.00	-4.4	20,179	-0.02%
2021/05/24	5	28.40	7.1	28.88	29.25	-2.1	20,225	-0.01%
2021/05/21	3	28.77	3	28.93	28.90	0	20,231	0.00%
2021/05/20	36	28.67	5	29.12	28.55	31	20,304	0.15%
2021/05/19	9	28.69	13	29.08	29.10	-4	20,264	-0.02%
2021/05/18	5.1	28.31	11	28.15	29.00	-5.9	20,194	-0.03%
2021/05/17	22	27.05	9	27.00	26.40	13	20,191	0.06%
2021/05/14	22	29.29	9	29.82	29.00	13	20,192	0.06%
2021/05/13	12	28.42	16	29.14	29.45	-4	20,296	-0.02%
2021/05/12	50	30.39	27	31.25	29.75	23	20,617	0.11%
2021/05/11	29	32.70	23	32.82	31.60	6	20,316	0.03%
2021/05/10	8	34.19	5	34.45	34.25	3	20,280	0.01%
2021/05/07	9	33.88	12	34.00	34.65	-3	20,649	-0.01%
2021/05/06	10	32.75	16	32.98	32.95	-6	20,804	-0.03%
2021/05/05	5	32.89	16	33.13	32.80	-11	21,078	-0.05%
2021/05/04	54	32.83	13.1	33.26	32.95	40.9	21,597	0.19%
2021/05/03	15	35.09	8	35.82	34.45	7	21,508	0.03%
2021/04/29	6	36.45	17	36.71	36.40	-11	21,402	-0.05%
2021/04/28	15	36.04	5	36.21	36.10	10	21,304	0.05%
2021/04/27	7	35.93	5	36.08	35.85	2	21,562	0.01%
2021/04/26	1	36.10	1	36.15	36.20	0	21,556	0.00%
2021/04/23	6	35.60	13	35.99	35.95	-7	21,587	-0.03%
2021/04/22	33.2	36.86	21.1	36.78	35.95	12.1	21,581	0.06%
2021/04/21	3.2	38.09	10	37.78	38.05	-6.8	21,139	-0.03%
2021/04/20	1	36.95	9	36.47	36.85	-8	20,848	-0.04%
2021/04/19	4	35.28	9	35.57	35.55	-5	20,669	-0.02%
2021/04/16	4	33.74	18	34.06	34.40	-14	20,450	-0.07%
2021/04/15	9	33.63	13	33.70	33.55	-4	20,507	-0.02%
2021/04/14	44	33.47	48.2	33.63	33.25	-4.2	20,490	-0.02%
2021/04/13	31	35.13	24.2	35.41	34.85	6.8	20,289	0.03%
2021/04/12	10	35.16	23	35.25	35.55	-13	20,074	-0.06%
2021/04/09	450	34.48	454	34.36	34.20	-4	20,143	-0.02%	大買/大賣/
2021/04/08	7	34.20	5	34.35	34.40	2	20,148	0.01%
2021/04/07	4	33.79	12.2	34.07	34.40	-8.2	20,061	-0.04%
2021/04/06	12	33.48	17.1	33.61	33.50	-5.1	20,166	-0.03%
2021/04/01	45	33.64	17.1	33.60	33.45	27.9	20,616	0.14%
2021/03/31	16	33.96	23	34.23	34.25	-7	20,691	-0.03%
2021/03/30	21.2	32.88	23	33.43	33.70	-1.8	20,291	-0.01%
2021/03/29	11	31.90	52	32.10	32.85	-41	19,854	-0.21%
2021/03/26	158.2	30.86	627	30.71	30.75	-468.8	19,058	-2.46%	大買/大賣/鉅額交易
2021/03/25	503	31.04	11	31.01	31.10	492	19,119	2.57%	大買/鉅額交易
2021/03/24	31	30.15	22	30.26	30.25	9	20,082	0.04%
2021/03/23	30	30.93	20	30.62	30.80	10	20,283	0.05%
2021/03/22	9	30.13	28	30.37	30.60	-19	20,104	-0.09%
2021/03/19	3	29.38	2	29.63	29.65	1	20,035	0.00%
2021/03/18	1	29.45	14	29.60	29.70	-13	20,072	-0.06%
2021/03/17	10	29.12	8.2	29.21	29.15	1.8	20,141	0.01%
2021/03/16	4	29.19	3	29.28	29.25	1	20,266	0.00%
2021/03/15	24	29.33	1	29.90	29.30	23	20,348	0.11%
2021/03/12	8	29.66	4	29.88	29.60	4	20,569	0.02%
2021/03/11	12	29.73	3	29.92	29.70	9	21,248	0.04%
2021/03/10	5	29.19	15	29.45	29.65	-10	22,156	-0.05%
2021/03/09	11	28.87	13	29.02	29.10	-2	22,273	-0.01%
2021/03/08	10	28.96	2	29.70	28.70	8	22,364	0.04%
2021/03/05	6	29.42	3	29.60	29.45	3	22,239	0.01%
2021/03/04	16	29.95	44.2	30.38	29.85	-28.2	22,448	-0.13%
2021/03/03	26	29.74	28	30.03	30.20	-2	22,374	-0.01%
2021/03/02	98	31.57	153	30.89	29.60	-55	22,208	-0.25%	大賣/
2021/02/26	79	30.38	26	30.47	30.55	53	21,313	0.25%
2021/02/25	8	29.64	76.9	29.87	30.20	-68.9	21,061	-0.33%
2021/02/24	4	29.53	8	29.58	29.25	-4	20,892	-0.02%
2021/02/23	49	29.38	15	29.23	29.25	34	20,855	0.16%
2021/02/22	6	29.08	15	29.09	29.30	-9	21,031	-0.04%
2021/02/19	7	28.40	8	28.44	28.45	-1	21,000	0.00%
2021/02/18	5	28.23	14	28.39	28.35	-9	21,202	-0.04%
2021/02/17	25	28.30	7	28.50	28.20	18	21,471	0.08%
2021/02/05	18	28.66	5	29.50	28.35	13	21,551	0.06%
2021/02/04	25	29.21	12	29.43	29.35	13	21,889	0.06%
2021/02/03	19	29.77	84	29.72	29.70	-65	21,666	-0.30%
2021/02/02	4	28.53	2	28.70	28.45	2	21,157	0.01%
2021/02/01	17	28.13	12	28.27	28.25	5	20,955	0.02%
2021/01/29	13	29.05	10	29.59	28.65	3	20,698	0.01%
2021/01/28	8	29.01	8	29.23	29.20	0	20,230	0.00%
2021/01/27	21	28.91	14.1	29.44	29.30	6.9	19,928	0.03%
2021/01/26	6	28.85	48	28.86	29.00	-42	19,458	-0.22%
2021/01/25	2	26.90	8	27.65	27.95	-6	18,812	-0.03%
2021/01/22	411	26.61	412	27.00	27.30	-1	18,572	-0.01%	大買/大賣/
2021/01/21	5	26.35	12	26.63	26.55	-7	18,374	-0.04%
2021/01/20	34	26.40	13	26.31	26.05	21	18,264	0.11%
2021/01/19	4	27.46	1	27.95	27.25	3	17,872	0.02%
2021/01/18	61	26.75	5.7	27.21	27.65	55.3	17,741	0.31%
2021/01/15	23	27.75	2	28.12	27.70	21	17,549	0.12%
2021/01/14	2	28.05	5	28.21	28.25	-3	17,397	-0.02%
2021/01/13	5	27.91	5	28.11	27.95	0	17,307	0.00%
2021/01/12	24	28.04	0	0.00	27.70	24	17,157	0.14%
2021/01/11	3	28.30	11.1	28.44	28.60	-8.1	16,925	-0.05%
2021/01/08	15	28.18	11	28.33	28.00	4	16,791	0.02%
2021/01/07	22	28.99	2	29.60	28.75	20	16,496	0.12%
2021/01/06	26	29.43	8	29.18	28.85	18	16,243	0.11%
2021/01/05	9	29.21	11	29.26	29.20	-2	15,862	-0.01%
2021/01/04	25	29.56	20	29.60	29.30	5	15,667	0.03%
2020/12/31	10	28.70	13	28.87	28.95	-3	15,254	-0.02%
2020/12/30	5	28.55	6	28.47	28.50	-1	14,998	-0.01%
2020/12/29	9	28.48	7	28.49	28.50	2	14,895	0.01%
2020/12/28	20	28.93	25	29.03	29.05	-5	14,549	-0.03%
2020/12/25	30	27.54	16	27.62	27.85	14	13,866	0.10%
2020/12/24	5	26.69	6	26.63	26.55	-1	13,378	-0.01%
2020/12/23	5	26.40	7	26.60	26.50	-2	13,382	-0.01%
2020/12/22	14	26.81	6	26.85	26.35	8	13,307	0.06%
2020/12/21	35	26.56	58	26.82	26.90	-23	13,149	-0.17%
2020/12/18	86	28.28	34	28.36	27.25	52	12,771	0.41%
2020/12/17	5	26.55	43	27.20	27.45	-38	11,400	-0.33%
2020/12/16	1	26.50	13	26.69	26.60	-12	11,046	-0.11%
2020/12/15	1.1	26.34	6	26.51	26.35	-4.9	10,945	-0.04%
2020/12/14	7	26.53	14	26.57	26.45	-7	10,820	-0.06%
2020/12/11	18	25.99	9	26.03	26.00	9	10,828	0.08%
2020/12/10	24	26.28	6	26.33	26.05	18	10,675	0.17%
2020/12/09	1	26.25	5	26.50	26.65	-4	10,476	-0.04%
2020/12/08	15	25.78	8	25.98	26.05	7	10,338	0.07%
2020/12/07	52	26.31	30	26.36	25.95	22	10,089	0.22%
2020/12/04	33	26.42	129	26.80	26.75	-96	9,398	-1.02%	大賣/
2020/12/03	21	24.60	23	24.57	24.85	-2	8,515	-0.02%
2020/12/02	7	24.18	6.3	24.21	24.30	0.7	8,753	0.01%
2020/12/01	1	23.60	4	23.65	23.85	-3	9,240	-0.03%
2020/11/30	12	23.57	12	23.94	23.50	0	9,303	0.00%
2020/11/27	5	22.90	0	0.00	22.95	5	8,903	0.06%
2020/11/26	10	22.71	7	22.76	22.80	3	8,808	0.03%
2020/11/25	4	22.95	9	23.10	22.75	-5	8,779	-0.06%
2020/11/24	23	22.58	0	0.00	22.65	23	8,602	0.27%
2020/11/23	4	22.50	9	22.47	22.60	-5	8,485	-0.06%
2020/11/20	2	21.65	11	21.90	21.90	-9	8,305	-0.11%
2020/11/19	11	21.61	4.1	22.12	21.50	6.9	8,265	0.08%
2020/11/18	2	21.75	14	21.75	21.70	-12	8,107	-0.15%
2020/11/17	13	21.47	21	21.50	21.50	-8	8,033	-0.10%
2020/11/16	2	21.25	32	21.14	21.35	-30	7,940	-0.38%
2020/11/13	24	20.45	66	20.46	20.70	-42	7,761	-0.54%
2020/11/12	30	20.57	24	20.62	20.50	6	7,722	0.08%
2020/11/11	5	19.43	13	19.67	19.80	-8	7,174	-0.11%
2020/11/10	2	19.35	4	19.53	19.35	-2	7,118	-0.03%
2020/11/09	0	0.00	3	19.23	19.25	-3	7,011	-0.04%
2020/11/06	2	19.10	1	19.10	19.05	1	6,996	0.01%
2020/11/05	0	0.00	1	19.20	19.15	-1	7,029	-0.01%
2020/11/04	0	0.00	2	19.25	19.15	-2	7,170	-0.03%
2020/11/03	0	0.00	8	19.11	19.05	-8	7,165	-0.11%
2020/11/02	5	18.75	2	18.80	18.90	3	7,190	0.04%
2020/10/30	8	18.85	2	19.05	18.70	6	7,252	0.08%
2020/10/29	2	18.90	2	19.05	19.05	0	7,266	0.00%
2020/10/28	3	19.18	0	0.00	19.20	3	7,306	0.04%
2020/10/27	0	0.00	2	19.40	19.40	-2	7,327	-0.03%
2020/10/23	3	19.18	3	19.33	19.30	0	7,301	0.00%
2020/10/19	1	18.95	4	19.00	19.00	-3	7,483	-0.04%
2020/10/16	4	18.88	0	0.00	18.85	4	7,583	0.05%
2020/10/15	1	18.90	4	19.03	19.00	-3	7,653	-0.04%
2020/10/13	3	18.80	0	0.00	18.85	3	7,650	0.04%
2020/10/12	157	19.14	0	0.00	19.00	157	7,639	2.06%	大買/鉅額交易
2020/10/08	3	19.17	5	19.27	19.20	-2	7,606	-0.03%
2020/10/07	0	0.00	1	18.90	18.95	-1	7,539	-0.01%
2020/10/06	0	0.00	5	18.76	18.75	-5	7,555	-0.07%
2020/09/30	1	18.30	53	18.40	18.50	-52	7,606	-0.68%
2020/09/29	6	18.32	0	0.00	18.30	6	7,637	0.08%
2020/09/28	0	0.00	6	18.50	18.45	-6	7,706	-0.08%
2020/09/25	8	18.06	4	18.03	18.10	4	7,742	0.05%
2020/09/24	7	18.48	0	0.00	18.35	7	7,678	0.09%
2020/09/23	9	18.98	2	18.90	18.90	7	7,626	0.09%
2020/09/22	4	19.25	0	0.00	19.25	4	7,574	0.05%
2020/09/18	9	19.68	0	0.00	19.60	9	7,548	0.12%
2020/09/17	6	19.75	0.2	19.75	19.75	5.8	7,595	0.08%
2020/09/16	0	0.00	12	19.80	20.00	-12	7,555	-0.16%
2020/09/15	4	19.40	0	0.00	19.40	4	7,400	0.05%
2020/09/14	2	19.45	4	19.60	19.55	-2	7,369	-0.03%
2020/09/11	2	19.30	0	0.00	19.30	2	7,345	0.03%
2020/09/10	8	19.54	0	0.00	19.50	8	7,280	0.11%
2020/09/09	14	19.59	10	19.70	19.80	4	7,207	0.06%
2020/09/08	6	19.82	6	19.92	19.90	0	7,137	0.00%
2020/09/07	32	20.55	50	20.64	20.20	-18	6,994	-0.26%
2020/09/04	30	19.64	39	19.66	20.00	-9	6,565	-0.14%
2020/09/03	1	19.30	12	19.07	19.30	-11	5,979	-0.18%
2020/08/31	2	18.60	5	18.78	18.60	-3	5,893	-0.05%
2020/08/27	6	18.84	1	19.20	18.70	5	6,005	0.08%
2020/08/26	3	18.97	2	19.05	19.10	1	5,930	0.02%
2020/08/25	2	19.05	3.1	19.43	18.95	-1.1	5,909	-0.02%
2020/08/24	0	0.00	7	19.20	19.15	-7	5,801	-0.12%
2020/08/21	2	18.50	10	18.71	18.75	-8	5,710	-0.14%
2020/08/20	31	18.54	18	18.68	18.20	13	5,652	0.23%
2020/08/19	3	19.20	14	19.10	19.30	-11	5,462	-0.20%
2020/08/18	8	19.00	20	19.08	18.75	-12	5,268	-0.23%
2020/08/17	14	18.71	7	18.71	18.70	7	5,065	0.14%
2020/08/14	0	0.00	10	18.25	18.15	-10	4,977	-0.20%
2020/08/13	0	0.00	1	18.05	18.00	-1	5,006	-0.02%
2020/08/12	2	17.85	0	0.00	18.00	2	5,027	0.04%
2020/08/11	8	18.01	3	18.05	18.05	5	5,041	0.10%
2020/08/10	4	18.13	15.6	18.21	18.25	-11.6	5,027	-0.23%
2020/08/07	2	17.50	5	17.59	17.60	-3	4,942	-0.06%
2020/08/06	2	17.70	6.8	17.86	17.80	-4.8	4,965	-0.10%
2020/08/05	0	0.00	4	17.63	17.65	-4	4,973	-0.08%
2020/08/04	0	0.00	36	17.29	17.40	-36	4,988	-0.72%
2020/08/03	3	16.75	24	16.87	16.95	-21	5,173	-0.41%
2020/07/31	4	16.80	0	0.00	16.75	4	5,220	0.08%
2020/07/30	1	16.80	11	16.88	16.90	-10	5,293	-0.19%
2020/07/29	0	0.00	6	16.83	16.75	-6	5,491	-0.11%
2020/07/28	2	16.50	0	0.00	16.50	2	5,586	0.04%
2020/07/27	6	16.82	0	0.00	16.75	6	5,688	0.11%
2020/07/24	9	17.38	0	0.00	17.25	9	5,665	0.16%
2020/07/22	0	0.00	11	18.50	18.55	-11	5,680	-0.19%
2020/07/17	0	0.00	2	18.30	18.30	-2	5,601	-0.04%
2020/07/15	2	18.30	2	18.50	18.35	0	5,715	0.00%
2020/07/14	2	18.35	4	18.40	18.30	-2	5,791	-0.03%
2020/07/13	0	0.00	12	18.38	18.50	-12	5,858	-0.20%
2020/07/10	6	18.20	4	18.35	18.25	2	5,942	0.03%
2020/07/09	4	18.80	7	18.93	18.60	-3	5,945	-0.05%
2020/07/08	0	0.00	5	18.70	18.75	-5	5,935	-0.08%
2020/07/07	9	18.88	23	18.66	18.60	-14	5,920	-0.24%
2020/07/06	3	18.55	15	18.43	18.55	-12	5,935	-0.20%
2020/07/03	0.4	17.95	1	18.05	18.00	-0.6	5,996	-0.01%
2020/07/02	0	0.00	10	17.96	17.95	-10	6,069	-0.16%
2020/07/01	0	0.00	4	17.80	17.80	-4	6,100	-0.07%
2020/06/30	2	17.75	4	17.83	17.65	-2	6,247	-0.03%
2020/06/29	2	17.50	2	17.65	17.65	0	6,280	0.00%
2020/06/24	2	17.90	4	17.93	17.90	-2	6,292	-0.03%
2020/06/22	0	0.00	2	17.70	17.60	-2	6,337	-0.03%
2020/06/19	0	0.00	3	17.50	17.40	-3	6,371	-0.05%
2020/06/18	2	17.40	0	0.00	17.35	2	6,368	0.03%
2020/06/16	0	0.00	2	17.50	17.50	-2	6,477	-0.03%
2020/06/15	5	17.30	0	0.00	17.20	5	6,663	0.08%
2020/06/12	10	16.84	8	16.93	17.35	2	6,710	0.03%
2020/06/11	20	17.77	0	0.00	17.40	20	6,715	0.30%
2020/06/10	5	18.24	6	18.20	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	5	17.47	9	17.66	17.75	-4	6,723	-0.06%
2020/06/04	4	17.23	4	17.35	17.30	0	6,701	0.00%
2020/06/03	0	0.00	15	17.15	17.20	-15	6,726	-0.22%
2020/06/02	0	0.00	16	16.85	16.85	-16	6,604	-0.24%
2020/06/01	0	0.00	8	16.71	16.70	-8	6,593	-0.12%
2020/05/28	0	0.00	10	16.77	16.65	-10	6,605	-0.15%
2020/05/27	2	16.60	3	16.65	16.55	-1	6,642	-0.02%
2020/05/25	0	0.00	10	16.62	16.65	-10	6,765	-0.15%
2020/05/22	12	16.59	13	16.65	16.50	-1	6,793	-0.01%
2020/05/21	0	0.00	4	16.90	16.85	-4	6,809	-0.06%
2020/05/20	2	16.65	10	16.78	16.80	-8	6,766	-0.12%
2020/05/19	2	16.35	8	16.48	16.45	-6	6,704	-0.09%
2020/05/18	1	16.10	33	16.10	16.10	-32	6,684	-0.48%
2020/05/15	4	16.30	6	16.40	16.25	-2	6,657	-0.03%
2020/05/14	8	16.43	0	0.00	16.20	8	6,621	0.12%
2020/05/13	4	16.45	9	16.65	16.70	-5	6,553	-0.08%
2020/05/12	8	16.60	5	16.67	16.70	3	6,518	0.05%
2020/05/08	20	16.72	0	0.00	16.60	20	6,413	0.31%
2020/05/07	10	17.20	2	17.15	17.05	8	6,207	0.13%
2020/05/06	10	16.82	4	16.95	16.80	6	6,148	0.10%
2020/05/05	2	17.15	6	17.15	17.15	-4	6,083	-0.07%
2020/05/04	10	16.64	0	0.00	16.65	10	5,930	0.17%
2020/04/30	2	16.95	9	16.99	16.95	-7	5,868	-0.12%
2020/04/29	0	0.00	4	16.65	16.65	-4	5,794	-0.07%
2020/04/27	0	0.00	4	16.20	16.30	-4	5,954	-0.07%
2020/04/23	2	15.80	8	15.93	16.05	-6	5,906	-0.10%
2020/04/22	7	15.42	6	15.55	15.65	1	5,840	0.02%
2020/04/21	26	15.87	0	0.00	15.70	26	5,827	0.45%
2020/04/20	16	16.26	8	16.38	16.30	8	5,794	0.14%
2020/04/17	1	16.45	1	16.65	16.35	0	5,771	0.00%
2020/04/16	5	16.44	0	0.00	16.50	5	5,703	0.09%
2020/04/15	3	16.73	5	16.87	16.75	-2	5,658	-0.04%
2020/04/14	0	0.00	17	16.47	16.50	-17	5,599	-0.30%
2020/04/13	2	16.05	17	16.16	16.10	-15	5,595	-0.27%
2020/04/10	6	16.12	0	0.00	16.20	6	5,589	0.11%
2020/04/09	24	16.15	6	16.13	16.10	18	5,586	0.32%
2020/04/08	4	15.80	8	15.99	16.10	-4	5,506	-0.07%
2020/04/07	3	15.53	0	0.00	15.45	3	5,353	0.06%
2020/04/06	9	15.33	8	15.58	15.40	1	5,288	0.02%
2020/04/01	2	15.50	8	15.41	15.45	-6	5,270	-0.11%
2020/03/31	2	15.20	2	15.40	14.80	0	5,177	0.00%
2020/03/30	0	0.00	10	14.92	15.10	-10	5,263	-0.19%
2020/03/27	2	15.10	3	15.22	15.10	-1	5,654	-0.02%
2020/03/26	4	14.78	2	14.90	14.85	2	5,954	0.03%
2020/03/25	3	14.97	10	14.97	14.90	-7	6,268	-0.11%
2020/03/24	0	0.00	11	14.45	14.35	-11	6,298	-0.17%
2020/03/23	4	13.50	4	13.65	13.85	0	6,358	0.00%
2020/03/20	9	14.03	18	14.22	14.25	-9	6,392	-0.14%
2020/03/19	32	13.76	10	14.06	13.50	22	6,331	0.35%
2020/03/18	7	15.29	0	0.00	14.95	7	6,188	0.11%
2020/03/17	7	15.30	0	0.00	15.30	7	6,267	0.11%
2020/03/16	4	16.05	9	15.97	15.85	-5	6,256	-0.08%
2020/03/13	13	15.62	25	15.55	16.00	-12	6,253	-0.19%
2020/03/12	15	17.36	24	17.29	17.10	-9	6,174	-0.15%
2020/03/10	4	17.95	2	17.95	18.15	2	6,105	0.03%
2020/03/09	9	18.27	4	18.35	18.15	5	6,020	0.08%
2020/03/06	13	18.83	2	18.85	18.80	11	5,927	0.19%
2020/03/05	9	19.07	2	19.10	19.00	7	5,997	0.12%
2020/03/04	1	19.00	1	18.95	18.90	0	6,001	0.00%
2020/03/03	0	0.00	6	18.90	18.85	-6	6,021	-0.10%
2020/03/02	12	18.36	2	18.25	18.40	10	6,040	0.17%
2020/02/27	12	18.97	0	0.00	18.75	12	6,019	0.20%
2020/02/26	8	19.24	2	19.35	19.25	6	5,927	0.10%
2020/02/25	2	19.20	2	19.35	19.35	0	5,904	0.00%
2020/02/24	5	19.63	50	19.60	19.55	-45	5,909	-0.76%
2020/02/18	2	19.90	0	0.00	19.85	2	5,903	0.03%
2020/02/17	15	19.95	0	0.00	19.95	15	5,946	0.25%
2020/02/14	2	20.10	2	20.20	20.05	0	5,973	0.00%
2020/02/13	8	20.21	0	0.00	20.10	8	6,042	0.13%
2020/02/07	2	20.05	3	20.00	20.05	-1	6,399	-0.02%
2020/02/06	5	20.20	2	20.20	20.20	3	6,417	0.05%
2020/02/04	0	0.00	1	20.00	20.05	-1	6,526	-0.02%
2020/02/03	12	19.63	6	19.72	19.80	6	6,589	0.09%
2020/01/31	0	0.00	2	20.10	20.20	-2	6,832	-0.03%
2020/01/30	22	20.04	16	19.85	19.75	6	6,841	0.09%
2020/01/20	2	21.50	4	21.54	21.55	-2	6,660	-0.03%
2020/01/17	2	21.30	2	21.50	21.50	0	6,722	0.00%
2020/01/15	14	21.36	8	21.38	21.25	6	6,894	0.09%
2020/01/14	0	0.00	5	21.45	21.45	-5	7,103	-0.07%
2020/01/13	0	0.00	4	21.20	21.15	-4	7,151	-0.06%
2020/01/10	0	0.00	8	21.16	21.05	-8	7,310	-0.11%
2020/01/09	2	20.90	6	21.00	20.90	-4	7,312	-0.05%
2020/01/08	18	20.64	5.1	20.68	20.60	12.9	7,389	0.17%
2020/01/07	22	20.94	0	0.00	20.85	22	7,445	0.30%
2020/01/06	10	20.89	1	21.00	20.90	9	7,478	0.12%
2020/01/03	2	21.15	0	0.00	21.15	2	7,519	0.03%
2019/12/31	18	21.14	28	21.19	21.30	-10	7,672	-0.13%
2019/12/30	1	21.35	0	0.00	21.20	1	7,839	0.01%
2019/12/27	5	21.34	0	0.00	21.35	5	7,843	0.06%
2019/12/26	2	21.40	0	0.00	21.40	2	7,958	0.03%
2019/12/25	11	21.60	10	21.65	21.65	1	8,196	0.01%
2019/12/24	45	21.27	13	21.37	21.45	32	8,159	0.39%
2019/12/23	2	20.85	2	21.10	20.85	0	8,026	0.00%
2019/12/20	6	20.80	7	21.22	20.80	-1	7,671	-0.01%
2019/12/19	2	20.85	0	0.00	20.80	2	7,354	0.03%
2019/12/18	8	20.99	2	21.15	21.00	6	7,373	0.08%
2019/12/17	7	21.14	0	0.00	21.10	7	7,370	0.09%
2019/12/16	4	21.20	4	21.25	21.15	0	7,328	0.00%
2019/12/13	5	21.08	2	21.30	21.10	3	7,297	0.04%
2019/12/12	6	21.14	0	0.00	21.10	6	7,341	0.08%
2019/12/11	4	21.30	0	0.00	21.20	4	7,241	0.06%
2019/12/10	3	21.40	15	21.30	21.40	-12	7,221	-0.17%
2019/12/09	7	21.50	0	0.00	21.35	7	7,202	0.10%
2019/12/06	5	21.76	2	21.95	21.70	3	7,219	0.04%
2019/12/05	4	21.78	2	22.00	21.75	2	7,309	0.03%
2019/12/04	10	21.93	0	0.00	21.85	10	7,393	0.14%
2019/12/03	0	0.00	2	21.90	21.90	-2	7,781	-0.03%
2019/12/02	11	21.88	0	0.00	21.65	11	8,280	0.13%
2019/11/29	4	22.23	0	0.00	22.10	4	8,292	0.05%
2019/11/28	3	22.17	2	22.45	22.30	1	8,469	0.01%
2019/11/27	0	0.00	2	22.35	22.30	-2	8,679	-0.02%
2019/11/26	2	22.00	0	0.00	22.00	2	8,680	0.02%
2019/11/25	10	22.20	0	0.00	22.15	10	8,632	0.12%
2019/11/22	0	0.00	2	22.30	22.25	-2	8,612	-0.02%
2019/11/21	3	22.20	0	0.00	22.15	3	8,599	0.03%
2019/11/19	2	22.30	0	0.00	22.35	2	8,592	0.02%
2019/11/18	1	22.35	3	22.47	22.50	-2	8,578	-0.02%
2019/11/15	2	22.35	0	0.00	22.25	2	8,560	0.02%
2019/11/14	4	22.55	15	22.62	22.50	-11	8,548	-0.13%
2019/11/13	24	22.83	2	22.70	22.80	22	8,528	0.26%
2019/11/12	5	22.55	13	22.67	22.80	-8	8,517	-0.09%
2019/11/11	11	22.15	72	22.15	22.10	-61	8,476	-0.72%
2019/11/08	7	22.71	0	0.00	22.65	7	8,352	0.08%
2019/11/06	4	23.08	6	23.12	23.00	-2	8,306	-0.02%
2019/11/05	20	22.90	0	0.00	22.85	20	8,183	0.24%
2019/11/04	0	0.00	2	23.05	23.05	-2	8,160	-0.02%
2019/11/01	2	22.90	12	23.05	22.90	-10	8,104	-0.12%
2019/10/30	5	23.00	10.1	22.93	22.80	-5.1	7,919	-0.06%
2019/10/29	2	22.50	5	22.55	22.40	-3	7,622	-0.04%
2019/10/28	0	0.00	10	22.38	22.50	-10	7,559	-0.13%
2019/10/25	9	22.52	2	22.80	22.40	7	7,571	0.09%
2019/10/24	4	22.63	0	0.00	22.65	4	7,488	0.05%
2019/10/23	2	22.70	5	22.83	22.75	-3	7,436	-0.04%
2019/10/22	14	22.73	18	22.72	22.60	-4	7,373	-0.05%
2019/10/21	0	0.00	4	22.21	22.35	-4	7,249	-0.06%
2019/10/18	0	0.00	1.7	21.95	22.05	-1.7	7,227	-0.02%
2019/10/17	0	0.00	1	21.85	21.75	-1	7,060	-0.01%
2019/10/16	2	21.55	2	21.85	21.75	0	7,084	0.00%
2019/10/15	15	22.09	1	22.20	21.75	14	7,075	0.20%
2019/10/14	0	0.00	12.3	22.23	22.15	-12.3	7,100	-0.17%
2019/10/09	0	0.00	32	21.91	22.05	-32	7,029	-0.46%
2019/10/08	2	21.95	0.3	21.90	21.90	1.7	7,016	0.02%
2019/10/07	2	22.25	8	22.34	22.15	-6	6,970	-0.09%
2019/10/04	11	22.17	17	22.14	22.10	-6	6,860	-0.09%
2019/10/03	3	21.68	37	21.80	21.75	-34	6,664	-0.51%
2019/10/01	14	21.75	9	21.87	21.85	5	6,492	0.08%
2019/09/27	5	21.25	0	0.00	21.15	5	6,226	0.08%
2019/09/26	24	21.73	234	21.50	21.50	-210	6,116	-3.43%	大賣/鉅額交易
2019/09/25	0	0.00	3	21.23	21.30	-3	5,841	-0.05%
2019/09/24	11	21.29	2	21.45	21.25	9	5,835	0.15%
2019/09/23	221	21.31	8	21.38	21.40	213	5,758	3.70%	大買/鉅額交易
2019/09/20	0	0.00	15	21.02	21.10	-15	5,663	-0.26%
2019/09/19	2	20.90	7	20.99	21.00	-5	5,575	-0.09%
2019/09/18	5	21.00	1	21.10	21.05	4	5,574	0.07%
2019/09/17	7	20.87	14	20.97	21.15	-7	5,555	-0.13%
2019/09/16	1	21.10	1	21.20	21.05	0	5,469	0.00%
2019/09/12	5	21.35	1	21.35	21.15	4	5,411	0.07%
2019/09/11	6	21.20	2	21.30	21.30	4	5,403	0.07%
2019/09/10	2	21.10	0	0.00	21.15	2	5,377	0.04%
2019/09/09	2	21.50	6	21.57	21.40	-4	5,311	-0.08%
2019/09/06	3	20.98	7	21.29	21.35	-4	5,345	-0.07%
2019/09/05	17	21.47	25	21.84	21.20	-8	5,352	-0.15%
2019/09/04	13	20.92	26	21.30	21.50	-13	4,988	-0.26%
2019/09/03	2	20.40	2.4	20.42	20.35	-0.4	4,596	-0.01%
2019/09/02	0	0.00	9	20.42	20.55	-9	4,536	-0.20%
2019/08/30	13	19.97	28	20.01	20.05	-15	4,428	-0.34%
2019/08/29	0	0.00	4	19.30	19.40	-4	4,205	-0.10%
2019/08/28	2	19.00	0	0.00	19.10	2	4,169	0.05%
2019/08/27	2	19.25	0	0.00	19.10	2	4,168	0.05%
2019/08/22	4	19.60	3.3	19.66	19.40	0.7	4,230	0.02%
2019/08/21	2	19.30	5	19.41	19.45	-3	4,265	-0.07%
2019/08/20	1	19.35	0	0.00	19.35	1	4,259	0.02%
2019/08/19	13	19.24	15	19.37	19.40	-2	4,257	-0.05%
2019/08/13	0	0.00	2	19.25	19.30	-2	4,150	-0.05%
2019/08/12	0	0.00	2	19.10	19.10	-2	4,137	-0.05%
2019/08/08	2	18.40	4	18.75	18.85	-2	4,097	-0.05%
2019/08/05	1	18.95	0	0.00	18.95	1	4,162	0.02%
2019/08/01	2	19.20	0	0.00	19.25	2	4,229	0.05%
2019/07/30	1	19.45	0	0.00	19.30	1	4,260	0.02%
2019/07/29	1	19.45	0	0.00	19.40	1	4,272	0.02%
2019/07/26	1	19.50	0	0.00	19.50	1	4,216	0.02%
2019/07/25	0	0.00	1	19.60	19.60	-1	4,206	-0.02%
2019/07/24	0	0.00	1	19.55	19.50	-1	4,188	-0.02%
2019/07/23	4	20.21	0	0.00	20.25	4	4,147	0.10%
2019/07/19	2	20.35	2	20.38	20.35	0	3,992	0.00%
2019/07/18	4	20.33	0	0.00	20.35	4	3,976	0.10%
2019/07/17	0	0.00	1	20.70	20.60	-1	3,934	-0.03%
2019/07/16	0	0.00	13	20.48	20.65	-13	3,862	-0.34%
2019/07/15	0	0.00	13	20.34	20.25	-13	3,748	-0.35%
2019/07/12	1	20.20	0	0.00	20.25	1	3,768	0.03%
2019/07/10	1	20.20	0	0.00	20.15	1	3,725	0.03%
2019/07/08	4	20.18	3	20.25	20.25	1	3,738	0.03%
2019/07/05	1	20.25	0	0.00	20.30	1	3,749	0.03%
2019/07/04	0	0.00	7	20.34	20.30	-7	3,753	-0.19%
2019/07/03	3	19.88	0	0.00	19.90	3	3,740	0.08%
2019/07/02	5	19.94	0	0.00	20.00	5	3,783	0.13%
2019/07/01	2	20.20	0	0.00	20.05	2	3,794	0.05%
2019/06/28	2	20.05	0	0.00	20.10	2	3,783	0.05%
2019/06/27	1	20.20	3	20.18	20.25	-2	3,838	-0.05%
2019/06/25	2	20.15	1	20.20	20.15	1	3,902	0.03%
2019/06/24	0	0.00	5	20.25	20.30	-5	3,891	-0.13%
2019/06/21	5	20.27	16	20.44	20.20	-11	3,905	-0.28%
2019/06/19	0	0.00	5	20.40	20.20	-5	4,102	-0.12%
2019/06/18	3	20.20	0	0.00	20.20	3	4,086	0.07%
2019/06/17	4	20.10	0	0.00	20.10	4	4,090	0.10%
2019/06/14	6	20.43	11	20.51	20.35	-5	4,075	-0.12%
2019/06/13	0	0.00	26	20.18	20.20	-26	4,016	-0.65%
2019/06/12	5	19.90	12	20.00	19.95	-7	3,970	-0.18%
2019/06/11	185	19.80	672	20.00	19.85	-487	3,966	-12.28%	大買/大賣/鉅額交易
2019/06/10	0	0.00	178	19.64	19.65	-178	3,847	-4.63%	大賣/鉅額交易
2019/06/06	200	19.40	60	19.49	19.50	140	3,832	3.65%	大買/鉅額交易
2019/06/05	100	19.35	0	0.00	19.20	100	3,748	2.67%
2019/06/04	200	19.23	0	0.00	19.10	200	3,743	5.34%	大買/鉅額交易
2019/06/03	10	19.14	2	19.08	19.05	8	3,765	0.21%
2019/05/29	0	0.00	35	19.23	19.25	-35	3,795	-0.92%
2019/05/28	7	18.94	6	19.03	18.80	1	3,781	0.03%
2019/05/27	25	18.75	1	18.70	18.75	24	3,743	0.64%
2019/05/24	2	18.80	0	0.00	18.75	2	3,766	0.05%
2019/05/23	0	0.00	1	18.95	18.85	-1	3,776	-0.03%
2019/05/21	3	18.80	0	0.00	18.80	3	3,843	0.08%
2019/05/20	0	0.00	6	18.95	18.90	-6	3,846	-0.16%
2019/05/17	0	0.00	4	18.88	18.70	-4	3,836	-0.10%
2019/05/16	2	18.55	12	18.57	18.60	-10	3,889	-0.26%
2019/05/15	7	18.74	0	0.00	18.60	7	3,886	0.18%
2019/05/14	9	18.65	4	18.70	18.65	5	3,869	0.13%
2019/05/13	10	18.90	5	18.95	18.90	5	3,849	0.13%
2019/05/10	0	0.00	1	19.20	19.25	-1	3,860	-0.03%
2019/05/09	3	19.25	11	19.43	19.25	-8	3,880	-0.21%
2019/05/08	6	18.98	0	0.00	19.00	6	3,790	0.16%
2019/05/07	15	19.19	0	0.00	19.20	15	3,755	0.40%
2019/05/06	7	19.16	1	19.45	19.05	6	3,768	0.16%
2019/05/03	7	19.59	0	0.00	19.55	7	3,734	0.19%
2019/04/30	1	19.45	0	0.00	19.65	1	3,739	0.03%
2019/04/29	1	19.45	0	0.00	19.50	1	3,766	0.03%
2019/04/26	1	19.60	5	19.65	19.55	-4	3,753	-0.11%
2019/04/25	2	19.65	0	0.00	19.65	2	3,719	0.05%
2019/04/22	1	19.70	0	0.00	19.70	1	3,797	0.03%
2019/04/19	1	19.65	0	0.00	19.65	1	3,765	0.03%
2019/04/18	4	19.65	0	0.00	19.60	4	3,792	0.11%
2019/04/17	0	0.00	2	19.90	19.85	-2	3,787	-0.05%
2019/04/16	2	19.60	2	19.70	19.70	0	3,777	0.00%
2019/04/11	3	19.80	10	19.78	19.70	-7	3,934	-0.18%
2019/04/10	1	19.85	0	0.00	19.85	1	3,903	0.03%
2019/04/09	10	19.93	0	0.00	19.90	10	3,886	0.26%
2019/04/08	1	19.95	0	0.00	19.90	1	3,890	0.03%
2019/04/01	19	19.65	0	0.00	19.60	19	3,929	0.48%
2019/03/29	1	19.65	0	0.00	19.75	1	3,858	0.03%
2019/03/28	6	19.59	3	19.63	19.55	3	3,862	0.08%
2019/03/27	1	19.80	0	0.00	19.85	1	3,834	0.03%
2019/03/25	4	19.81	35	19.85	19.80	-31	3,809	-0.81%
2019/03/22	18	19.96	4	20.02	20.00	14	3,785	0.37%
2019/03/21	5	20.70	0	0.00	20.60	5	3,597	0.14%
2019/03/20	2	20.65	3	20.65	20.65	-1	3,614	-0.03%
2019/03/19	13	20.62	5	20.63	20.50	8	3,628	0.22%
2019/03/18	2	20.75	6	20.75	20.70	-4	3,707	-0.11%
2019/03/15	3	20.40	15	20.29	20.40	-12	3,691	-0.33%
2019/03/14	0	0.00	3	20.10	19.95	-3	3,587	-0.08%
2019/03/13	2	20.00	0	0.00	19.95	2	3,588	0.06%
2019/03/08	10	19.90	0	0.00	19.90	10	3,653	0.27%
2019/03/07	7	19.94	0	0.00	19.85	7	3,679	0.19%
2019/03/06	0	0.00	3	20.07	20.15	-3	3,658	-0.08%
2019/03/04	2	19.80	0	0.00	19.85	2	3,617	0.06%
2019/02/25	1	19.95	1	20.00	19.90	0	3,499	0.00%
2019/02/21	0	0.00	1	19.85	19.85	-1	3,450	-0.03%
2019/02/20	0	0.00	4	19.85	19.90	-4	3,426	-0.12%
2019/02/18	5	19.80	1	19.85	19.80	4	3,380	0.12%
2019/02/15	2	19.85	4	19.75	19.70	-2	3,372	-0.06%
2019/02/14	12	19.45	0	0.00	19.45	12	3,306	0.36%
2019/02/13	0	0.00	41	19.49	19.60	-41	3,295	-1.24%
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/02/11	8	19.37	2	19.45	19.40	6	3,373	0.18%
2019/01/30	51	19.61	0	0.00	19.55	51	3,329	1.53%
2019/01/29	6	19.86	0	0.00	19.85	6	3,257	0.18%
2019/01/25	5	19.85	0	0.00	19.85	5	3,266	0.15%
2019/01/24	10	19.88	5	19.95	19.85	5	3,259	0.15%
2019/01/23	17	19.83	0	0.00	20.00	17	3,256	0.52%
2019/01/21	10	19.90	0	0.00	20.10	10	3,259	0.31%
2019/01/18	2	19.85	0	0.00	19.85	2	3,245	0.06%
2019/01/17	22	19.99	0	0.00	19.90	22	3,282	0.67%
2019/01/16	1	20.00	2	20.05	20.00	-1	3,322	-0.03%
2019/01/15	0	0.00	2	19.95	19.75	-2	3,374	-0.06%
2019/01/14	6	19.72	0	0.00	19.75	6	3,363	0.18%
2019/01/11	10	19.95	0	0.00	19.95	10	3,365	0.30%
2019/01/10	14	19.89	4	19.95	20.00	10	3,398	0.29%
2019/01/09	1	20.15	2	20.10	20.00	-1	3,411	-0.03%
2019/01/08	2	20.05	1	20.15	20.05	1	3,392	0.03%
2019/01/07	1	20.35	2	20.35	20.15	-1	3,431	-0.03%
2019/01/04	1	20.05	13	20.21	20.25	-12	3,409	-0.35%
2019/01/03	1	19.90	0	0.00	19.85	1	3,455	0.03%
2018/12/27	5	19.75	0	0.00	19.75	5	3,536	0.14%
2018/12/26	1	19.90	9	19.88	19.85	-8	3,513	-0.23%
2018/12/25	0	0.00	34	19.85	19.95	-34	3,456	-0.98%
2018/12/24	0	0.00	10	19.85	19.85	-10	3,429	-0.29%
2018/12/20	2	19.20	0	0.00	19.20	2	3,386	0.06%
2018/12/19	2	19.55	0	0.00	19.50	2	3,368	0.06%
2018/12/18	0	0.00	2	19.55	19.55	-2	3,371	-0.06%
2018/12/14	1	19.45	0	0.00	19.50	1	3,368	0.03%
2018/12/13	23	19.56	3	19.65	19.60	20	3,363	0.59%
2018/12/12	0	0.00	20	19.67	19.55	-20	3,338	-0.60%
2018/12/11	11	19.82	173	19.87	19.55	-162	3,311	-4.89%	大賣/鉅額交易
2018/12/10	1	18.95	12	19.20	19.40	-11	3,215	-0.34%
2018/12/06	10	18.73	3	18.60	18.55	7	3,198	0.22%
2018/12/05	5	19.15	0	0.00	19.05	5	3,205	0.16%
2018/12/04	3	19.35	15	19.39	19.50	-12	3,314	-0.36%
2018/12/03	5	19.35	7	19.33	19.30	-2	3,348	-0.06%
2018/11/30	161	19.10	1	19.20	19.00	160	3,335	4.80%	大買/鉅額交易
2018/11/29	0	0.00	10	18.95	18.90	-10	3,315	-0.30%
2018/11/28	0	0.00	3	18.82	18.85	-3	3,292	-0.09%
2018/11/26	0	0.00	16	18.42	18.40	-16	3,287	-0.49%
2018/11/23	5	18.20	0	0.00	18.20	5	3,352	0.15%
2018/11/20	3	18.48	0	0.00	18.45	3	3,428	0.09%
2018/11/19	0	0.00	2	18.65	18.70	-2	3,442	-0.06%
2018/11/16	2	18.40	2	18.50	18.50	0	3,452	0.00%
2018/11/15	10	18.30	0	0.00	18.40	10	3,472	0.29%
2018/11/14	32	18.33	0	0.00	18.35	32	3,510	0.91%
2018/11/13	4	18.10	0	0.00	18.35	4	3,534	0.11%
2018/11/12	0	0.00	10	18.60	18.50	-10	3,554	-0.28%
2018/11/09	3	18.50	0.5	18.50	18.50	2.5	3,606	0.07%
2018/11/08	12	18.64	4	18.76	18.75	8	3,670	0.22%
2018/11/07	0	0.00	4	18.23	18.25	-4	3,603	-0.11%
2018/11/06	0	0.00	43	18.05	18.05	-43	3,786	-1.14%
2018/11/05	1	17.85	1	18.10	17.85	0	3,922	0.00%
2018/11/02	1	18.10	1	18.05	18.10	0	3,995	0.00%
2018/11/01	1	17.90	4	17.90	17.90	-3	4,067	-0.07%
2018/10/31	1	17.55	3	17.50	17.55	-2	4,108	-0.05%
2018/10/30	0	0.00	4	17.25	17.20	-4	4,119	-0.10%
2018/10/29	4	17.19	73	17.25	17.15	-69	4,210	-1.64%
2018/10/26	2	17.28	1	17.20	17.20	1	4,623	0.02%
2018/10/25	4	17.28	15	17.30	17.35	-11	5,222	-0.21%
2018/10/24	7	17.80	0	0.00	17.75	7	5,384	0.13%
2018/10/23	0	0.00	5	18.30	18.10	-5	5,466	-0.09%
2018/10/22	0	0.00	2	18.10	18.00	-2	5,463	-0.04%
2018/10/19	8	17.92	0	0.00	17.90	8	5,521	0.14%
2018/10/18	3	18.20	8.2	18.31	18.30	-5.2	5,625	-0.09%
2018/10/17	10	18.05	6.1	18.08	18.10	3.9	5,805	0.07%
2018/10/16	0	0.00	4	17.65	17.70	-4	5,789	-0.07%
2018/10/15	6	17.51	0	0.00	17.40	6	5,856	0.10%
2018/10/12	3	17.45	3	17.65	17.85	0	5,879	0.00%
2018/10/11	9	17.93	10	17.45	17.45	-1	5,883	-0.02%
2018/10/09	2	19.20	0	0.00	19.20	2	5,805	0.03%
2018/10/08	0	0.00	2	19.40	19.20	-2	5,850	-0.03%
2018/10/05	5	19.23	0	0.00	19.15	5	5,919	0.08%
2018/10/04	10	19.70	0	0.00	19.70	10	6,008	0.17%
2018/10/02	2	19.75	1	19.90	19.75	1	6,088	0.02%
2018/10/01	2	19.90	0	0.00	19.85	2	6,181	0.03%
2018/09/28	2	19.90	2	20.00	19.95	0	6,213	0.00%
2018/09/27	2	19.90	1	19.90	19.95	1	6,225	0.02%
2018/09/25	0	0.00	6	19.98	19.90	-6	6,308	-0.10%
2018/09/20	2	19.90	3	20.05	19.95	-1	6,383	-0.02%
2018/09/18	2	19.85	3	20.02	19.95	-1	6,481	-0.02%
2018/09/17	2	19.90	9	19.98	20.00	-7	6,555	-0.11%
2018/09/14	1	20.00	0	0.00	20.05	1	6,641	0.02%
2018/09/13	0	0.00	1	19.95	19.90	-1	6,749	-0.01%
2018/09/12	2	19.70	0	0.00	19.60	2	6,763	0.03%
2018/09/11	0	0.00	2	19.80	19.80	-2	6,782	-0.03%
2018/09/10	19	19.57	22	19.87	19.45	-3	6,810	-0.04%
2018/09/07	11	20.14	2	20.20	20.20	9	6,831	0.13%
2018/09/06	2	20.50	0	0.00	20.55	2	6,810	0.03%
2018/09/05	0	0.00	8	20.83	20.80	-8	6,869	-0.12%
2018/09/04	29	20.79	0	0.00	20.75	29	6,926	0.42%
2018/08/30	1	20.85	1	20.95	20.85	0	7,708	0.00%
2018/08/29	4	20.86	7.1	21.00	20.85	-3.1	7,731	-0.04%
2018/08/24	1	20.50	0	0.00	20.50	1	7,897	0.01%
2018/08/23	0	0.00	1	20.65	20.60	-1	7,972	-0.01%
2018/08/22	6	20.40	6	20.55	20.50	0	8,001	0.00%
2018/08/21	5	20.30	1	20.45	20.35	4	8,017	0.05%
2018/08/20	2	20.33	0	0.00	20.30	2	8,034	0.02%
2018/08/16	3	20.10	0	0.00	20.40	3	8,037	0.04%
2018/08/15	10	20.64	34	20.67	20.55	-24	7,995	-0.30%
2018/08/14	0	0.00	13	20.92	20.95	-13	7,954	-0.16%
2018/08/13	48	20.61	2	20.68	20.60	46	7,997	0.58%
2018/08/10	29	21.17	14	21.31	21.15	15	7,936	0.19%
2018/08/09	11	21.47	51	21.45	21.45	-40	7,860	-0.51%
2018/08/08	8	21.74	4	21.78	21.70	4	7,842	0.05%
2018/08/07	6	21.97	0	0.00	21.95	6	7,816	0.08%
2018/08/06	9	21.77	0	0.00	21.85	9	7,815	0.12%
2018/08/03	7	21.66	3	21.70	21.70	4	7,859	0.05%
2018/08/02	5	21.84	1	22.10	21.70	4	7,861	0.05%
2018/08/01	0	0.00	30	23.16	23.30	-30	7,523	-0.40%
2018/07/31	14	22.80	5	22.81	22.80	9	7,009	0.13%
2018/07/30	6	22.70	7	22.74	22.75	-1	6,862	-0.01%
2018/07/27	0	0.00	1	22.50	22.60	-1	6,766	-0.01%
2018/07/26	4	22.45	0	0.00	22.45	4	6,736	0.06%
2018/07/25	0	0.00	0.1	22.55	22.65	-0.1	6,736	0.00%
2018/07/24	2	22.45	24	22.58	22.65	-22	6,805	-0.32%
2018/07/23	8	22.20	0	0.00	22.20	8	9,777	0.08%
2018/07/20	8	22.10	42	22.27	22.15	-34	9,895	-0.34%
2018/07/19	0	0.00	8	22.40	22.15	-8	10,034	-0.08%
2018/07/18	0	0.00	2	22.25	22.30	-2	10,302	-0.02%
2018/07/17	2	22.18	0	0.00	22.10	2	10,867	0.02%
2018/07/13	8	22.15	0	0.00	22.15	8	11,022	0.07%
2018/07/12	0	0.00	20	22.11	22.15	-20	11,147	-0.18%
2018/07/11	0	0.00	4	21.75	21.75	-4	11,052	-0.04%
2018/07/10	0	0.00	12	21.77	21.75	-12	11,074	-0.11%
2018/07/09	12	21.63	67	21.70	21.55	-55	11,088	-0.50%
2018/07/04	7	21.16	0	0.00	21.30	7	11,188	0.06%
2018/07/03	7	21.21	0	0.00	21.15	7	11,240	0.06%
2018/07/02	2	21.40	0	0.00	21.35	2	11,259	0.02%
2018/06/29	0	0.00	7	21.51	21.50	-7	11,297	-0.06%
2018/06/28	2	21.20	0	0.00	21.20	2	11,407	0.02%
2018/06/26	1	21.00	6	21.38	21.40	-5	11,409	-0.04%
2018/06/25	6	21.21	0	0.00	21.05	6	11,419	0.05%
2018/06/22	0	0.00	20	21.60	21.40	-20	11,490	-0.17%
2018/06/21	0	0.00	1	21.40	21.40	-1	11,465	-0.01%
2018/06/20	15	21.25	7	21.40	21.30	8	11,510	0.07%
2018/06/15	5	21.55	0	0.00	21.30	5	11,565	0.04%
2018/06/14	5	21.38	0	0.00	21.30	5	11,523	0.04%
2018/06/13	23	21.63	1	21.80	21.60	22	11,557	0.19%
2018/06/12	6	21.90	8	22.04	21.90	-2	11,555	-0.02%
2018/06/11	1	21.80	0	0.00	21.80	1	11,551	0.01%
2018/06/08	5	22.47	12	22.46	21.95	-7	11,597	-0.06%
2018/06/07	0	0.00	15	21.96	22.15	-15	11,345	-0.13%
2018/06/06	2	21.40	5	21.52	21.45	-3	11,122	-0.03%
2018/06/05	2	21.33	7	21.40	21.30	-5	11,208	-0.04%
2018/06/04	1	21.45	1	21.45	21.40	0	11,551	0.00%
2018/06/01	1	21.35	2	21.35	21.35	-1	11,469	-0.01%
2018/05/31	0	0.00	1	21.10	21.20	-1	11,404	-0.01%
2018/05/30	12	20.82	10	20.90	20.75	2	11,340	0.02%
2018/05/29	4	20.98	12	21.04	21.00	-8	11,315	-0.07%
2018/05/28	2	20.95	1	20.95	20.95	1	11,309	0.01%
2018/05/25	2	20.85	0	0.00	20.80	2	11,282	0.02%
2018/05/23	1	20.85	0	0.00	20.85	1	11,275	0.01%
2018/05/22	10	20.95	0	0.00	20.85	10	11,283	0.09%
2018/05/21	3	21.18	73	21.15	21.05	-70	11,303	-0.62%
2018/05/18	29	20.91	6	21.14	20.85	23	11,247	0.20%
2018/05/17	1	20.90	1	20.90	20.75	0	11,196	0.00%
2018/05/15	4	20.66	1	20.70	20.70	3	11,224	0.03%
2018/05/14	6	20.56	2	20.60	20.55	4	11,448	0.03%
2018/05/11	22	20.66	0	0.00	20.55	22	11,458	0.19%
2018/05/10	14	20.70	1	20.80	20.65	13	11,392	0.11%
2018/05/09	3	20.60	0	0.00	20.60	3	11,322	0.03%
2018/05/08	1	20.55	6	20.59	20.55	-5	11,310	-0.04%
2018/05/07	3	20.28	0	0.00	20.20	3	11,311	0.03%
2018/05/04	2	20.23	0	0.00	20.15	2	11,331	0.02%
2018/05/03	4	20.25	0	0.00	20.10	4	11,354	0.04%
2018/05/02	3	20.32	0	0.00	20.30	3	11,346	0.03%
2018/04/30	12	20.05	9	20.25	20.45	3	11,335	0.03%
2018/04/27	44	19.79	5	19.69	19.75	39	11,229	0.35%
2018/04/26	15	20.99	0	0.00	20.90	15	8,312	0.18%
2018/04/25	17	21.31	4	21.48	21.20	13	8,205	0.16%
2018/04/24	9	21.75	5	21.58	21.45	4	8,036	0.05%
2018/04/23	3	22.35	8	22.28	22.25	-5	7,778	-0.06%
2018/04/20	10	21.65	2	21.80	21.80	8	7,240	0.11%
2018/04/19	33	21.68	6	21.69	21.55	27	7,136	0.38%
2018/04/18	1	21.60	33	21.66	21.60	-32	7,065	-0.45%
2018/04/17	12	20.95	0	0.00	21.00	12	6,875	0.17%
2018/04/16	14	21.00	1	21.10	20.95	13	6,880	0.19%
2018/04/13	16	21.15	2	21.05	21.05	14	6,886	0.20%
2018/04/12	1	21.15	0	0.00	21.20	1	6,899	0.01%
2018/04/11	24	21.35	0	0.00	21.25	24	6,949	0.35%
2018/04/10	1	21.50	1	21.75	21.55	0	6,892	0.00%
2018/04/09	30	21.65	23	21.62	21.60	7	6,833	0.10%
2018/04/03	2	21.50	20	21.55	21.55	-18	6,787	-0.27%
2018/04/02	5	21.80	1	21.80	21.80	4	6,768	0.06%
2018/03/31	11	21.97	11	21.99	22.00	0	6,726	0.00%
2018/03/30	0	0.00	61	21.77	21.80	-61	6,586	-0.93%
2018/03/29	0	0.00	5	21.66	21.60	-5	6,540	-0.08%
2018/03/28	34	21.64	0	0.00	21.55	34	6,540	0.52%
2018/03/27	6	21.58	110	21.70	21.80	-104	6,506	-1.60%	大賣/鉅額交易
2018/03/26	4	21.03	5	21.17	21.25	-1	6,364	-0.02%
2018/03/23	19	20.77	0	0.00	20.80	19	6,321	0.30%
2018/03/22	5	21.44	5	21.70	21.25	0	6,322	0.00%
2018/03/21	84	21.55	10	21.70	21.50	74	6,384	1.16%
2018/03/20	0	0.00	4	21.75	21.80	-4	6,810	-0.06%
2018/03/19	11.4	21.69	12.3	21.70	21.55	-0.9	6,980	-0.01%
2018/03/16	9	21.56	40	21.63	21.35	-31	6,985	-0.44%
2018/03/15	0	0.00	4	21.80	21.75	-4	7,024	-0.06%
2018/03/14	2	21.80	0	0.00	21.90	2	7,036	0.03%
2018/03/13	0	0.00	17	21.90	21.95	-17	7,017	-0.24%
2018/03/12	1	21.70	1	21.80	21.70	0	6,940	0.00%
2018/03/09	3	21.50	2	21.85	21.60	1	6,940	0.01%
2018/03/08	20	21.35	73	21.52	21.65	-53	6,837	-0.78%
2018/03/07	7	20.34	20	20.35	20.25	-13	6,517	-0.20%
2018/03/06	7	20.36	2	20.40	20.40	5	6,755	0.07%
2018/03/05	2	20.35	10	20.30	20.30	-8	7,171	-0.11%
2018/03/02	0	0.00	20	20.30	20.30	-20	7,404	-0.27%
2018/03/01	5	20.15	1	20.25	20.20	4	7,483	0.05%
2018/02/27	5	20.35	0	0.00	20.35	5	7,523	0.07%
2018/02/26	25	20.37	0	0.00	20.30	25	7,645	0.33%
2018/02/23	5	20.25	2	20.40	20.30	3	7,736	0.04%
2018/02/22	5	20.15	0	0.00	20.10	5	7,781	0.06%
2018/02/21	5	20.34	6	20.43	20.25	-1	7,821	-0.01%
2018/02/12	6	19.98	1	19.95	19.95	5	7,825	0.06%
2018/02/09	2	19.60	1	19.80	19.85	1	7,846	0.01%
2018/02/08	0	0.00	55	20.06	20.05	-55	7,842	-0.70%
2018/02/07	14	20.00	1	19.95	19.95	13	7,867	0.17%
2018/02/06	34	19.93	1	20.00	19.55	33	7,895	0.42%
2018/02/05	21	20.78	2	20.88	20.90	19	7,766	0.24%
2018/02/01	10	21.25	0	0.00	21.25	10	7,992	0.13%
2018/01/31	4	21.25	6	21.27	21.25	-2	8,245	-0.02%
2018/01/30	53	21.59	11	21.66	21.45	42	8,287	0.51%
2018/01/29	10	21.61	12	21.65	21.55	-2	8,237	-0.02%
2018/01/26	1	21.35	0	0.00	21.35	1	8,231	0.01%
2018/01/25	4	21.43	1	21.65	21.35	3	8,238	0.04%
2018/01/24	8	21.46	0	0.00	21.50	8	8,228	0.10%
2018/01/23	0.3	21.50	0	0.00	21.60	0.3	8,228	0.00%
2018/01/22	4	21.81	6	21.82	21.75	-2	8,225	-0.02%
2018/01/19	1	21.35	0	0.00	21.20	1	8,068	0.01%
2018/01/18	0	0.00	2	21.45	21.35	-2	8,111	-0.02%
2018/01/17	20	21.35	2	21.40	21.35	18	8,248	0.22%
2018/01/16	3	21.33	18	21.43	21.50	-15	8,600	-0.17%
2018/01/15	1	21.15	0	0.00	21.15	1	8,599	0.01%
2018/01/12	14	21.11	6	21.26	21.10	8	8,659	0.09%
2018/01/10	6	21.05	201.1	21.02	20.90	-195.1	8,682	-2.25%	大賣/鉅額交易
2018/01/09	8	21.26	0	0.00	21.15	8	8,789	0.09%
2018/01/05	20	21.39	0	0.00	21.30	20	8,811	0.23%
2018/01/04	5	21.35	0	0.00	21.60	5	8,751	0.06%
2018/01/03	10	21.40	1	21.40	21.40	9	8,781	0.10%
2018/01/02	0	0.00	2	21.45	21.45	-2	8,803	-0.02%