佳世達 (2352)-華南永昌-鳳山券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
41.90
漲跌
▲0.30
漲幅
+0.72%
成交量
4,193張
產業
上市電腦週邊類股
1105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－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/04/29	6	41.85	1	41.75	41.90	5	12,098	0.04%
2024/04/26	0	0.00	1	41.45	41.60	-1	12,303	-0.01%
2024/04/25	7.1	41.39	5	41.35	41.35	2.1	12,331	0.02%
2024/04/24	0	41.75	1	42.05	41.80	-1	12,374	-0.01%
2024/04/23	0	0.00	4	41.68	41.55	-4	12,446	-0.03%
2024/04/22	1	41.10	9	41.17	41.10	-8	12,461	-0.06%
2024/04/19	8.4	40.40	7.8	40.88	40.50	0.7	12,394	0.01%
2024/04/18	8	40.99	1	40.90	41.05	7	12,211	0.06%
2024/04/17	12	41.15	0	0.00	41.20	12	12,172	0.10%
2024/04/16	12.1	41.18	1	41.50	40.70	11.1	12,247	0.09%
2024/04/15	10	42.06	8	42.09	42.10	2	12,390	0.02%
2024/04/12	17.1	42.57	0	42.70	42.40	17.1	12,451	0.14%
2024/04/11	1	42.95	2.3	43.05	43.05	-1.3	12,671	-0.01%
2024/04/10	5	43.22	2	43.48	43.15	3	13,092	0.02%
2024/04/09	11.1	43.15	4	43.10	43.05	7.1	13,384	0.05%
2024/04/08	9	43.18	1	43.60	43.40	8	13,817	0.06%
2024/04/03	4	42.95	3	43.05	43.25	1	14,777	0.01%
2024/04/02	21	43.23	10.1	43.16	43.10	10.9	14,836	0.07%
2024/04/01	23.2	43.85	2	43.80	43.55	21.2	14,853	0.14%
2024/03/29	7	44.39	19.1	44.74	44.65	-12.1	14,720	-0.08%
2024/03/28	6	44.68	5	44.67	44.85	1	14,275	0.01%
2024/03/27	1	44.45	17	44.44	44.75	-16	14,148	-0.11%
2024/03/26	49	43.97	43	44.56	44.05	6	14,105	0.04%
2024/03/25	24	44.37	0.2	44.43	44.45	23.8	14,035	0.17%
2024/03/22	15.2	44.37	9	44.29	44.45	6.2	13,992	0.04%
2024/03/21	10	43.47	11	44.00	44.05	-1	13,803	-0.01%
2024/03/20	28.2	43.89	17	44.72	43.25	11.2	13,642	0.08%
2024/03/19	5.1	43.62	18	43.67	43.70	-12.9	13,258	-0.10%
2024/03/18	8.1	42.19	2	42.53	42.55	6.1	12,854	0.05%
2024/03/15	19.1	42.99	3	43.37	42.55	16.1	12,639	0.13%
2024/03/14	8.1	43.64	2	43.80	43.70	6	12,350	0.05%
2024/03/13	10.2	43.85	2	44.15	43.80	8.2	12,226	0.07%
2024/03/12	24.1	43.90	5	44.07	44.40	19.1	12,024	0.16%
2024/03/11	4	43.45	9	43.43	43.25	-5	11,753	-0.04%
2024/03/08	3	43.90	6	43.73	43.70	-3	11,681	-0.03%
2024/03/07	15.2	44.86	8	44.48	44.55	7.1	11,620	0.06%
2024/03/06	14.3	45.16	2	45.50	45.05	12.3	11,570	0.11%
2024/03/05	5	47.00	7	47.24	47.25	-2	11,275	-0.02%
2024/03/04	2	47.10	5	47.25	46.80	-3	11,300	-0.03%
2024/03/01	1	47.00	11	46.78	46.95	-10	11,321	-0.09%
2024/02/29	13	46.13	5	46.30	46.15	8	11,530	0.07%
2024/02/27	3.2	46.49	26	46.43	46.10	-22.9	11,532	-0.20%
2024/02/26	2	46.45	3	46.35	46.60	-1	11,548	-0.01%
2024/02/23	18.2	47.10	3	46.50	46.40	15.2	11,657	0.13%
2024/02/22	3	47.22	29	47.22	47.20	-26	11,735	-0.22%
2024/02/21	5.3	47.19	5	47.31	46.90	0.3	11,766	0.00%
2024/02/19	12	48.57	4	48.08	47.95	8	11,813	0.07%
2024/02/16	8	48.44	10	49.03	48.15	-2	11,825	-0.02%
2024/02/15	3	46.83	4	47.56	47.60	-1	11,530	-0.01%
2024/02/05	1	47.30	0	0.00	47.50	1	11,449	0.01%
2024/02/02	17	47.54	44	47.52	47.50	-27	11,582	-0.23%
2024/02/01	0	0.00	1	47.00	47.05	-1	11,613	-0.01%
2024/01/31	5	46.74	4	47.26	46.50	1	11,687	0.01%
2024/01/30	5	46.80	2	47.05	46.80	3	11,657	0.03%
2024/01/29	33	47.04	12	47.10	47.00	21	11,656	0.18%
2024/01/26	3	45.58	1	46.05	45.60	2	11,486	0.02%
2024/01/25	1	46.25	3	46.27	45.90	-2	11,523	-0.02%
2024/01/24	3	46.37	0.2	46.62	46.15	2.8	11,577	0.02%
2024/01/23	2.2	46.53	5	47.15	46.80	-2.8	11,619	-0.02%
2024/01/22	1	46.30	30.3	46.91	47.05	-29.3	11,573	-0.25%
2024/01/19	3	45.23	14	45.14	45.45	-11	11,377	-0.10%
2024/01/18	5	44.44	2	45.00	44.40	3	11,380	0.03%
2024/01/17	9	44.76	1	45.10	44.20	8	11,388	0.07%
2024/01/16	7	45.43	6	45.39	45.25	1	11,366	0.01%
2024/01/15	1	45.90	4	46.19	45.90	-3	11,460	-0.03%
2024/01/12	5	45.72	4	45.94	45.50	1	11,785	0.01%
2024/01/11	6	45.53	3	45.93	45.95	3	11,889	0.03%
2024/01/10	20.4	45.50	4	45.78	45.55	16.4	12,077	0.14%
2024/01/09	8.1	46.74	32.1	47.14	46.65	-24.1	12,025	-0.20%
2024/01/08	18.5	47.32	6	47.38	47.20	12.5	11,828	0.11%
2024/01/05	21	46.97	22	47.22	47.30	-1	11,647	-0.01%
2024/01/04	13	46.83	23	46.90	46.95	-10	11,432	-0.09%
2024/01/03	29.1	45.48	56	45.65	45.25	-26.9	11,202	-0.24%
2024/01/02	17	47.02	17	47.37	46.80	0	10,870	0.00%
2023/12/29	209	47.36	142.1	47.22	48.00	67	10,395	0.64%	大買/大賣/
2023/12/28	21	45.20	2	44.55	44.45	19	9,444	0.20%
2023/12/27	3	45.73	5.1	45.51	45.60	-2.1	9,333	-0.02%
2023/12/26	0.1	45.00	4	44.97	45.10	-3.9	9,236	-0.04%
2023/12/25	0	0.00	0.1	44.67	44.85	-0.1	9,206	0.00%
2023/12/22	0	44.45	7	44.60	44.70	-7	9,193	-0.08%
2023/12/21	1	43.55	5	44.04	44.30	-4	9,129	-0.04%
2023/12/20	5	43.79	5	43.74	43.95	0	9,035	0.00%
2023/12/19	10.1	42.75	2	42.80	42.95	8.1	8,887	0.09%
2023/12/18	5	43.69	33	44.20	43.80	-28	8,709	-0.32%
2023/12/15	7	44.09	1.4	44.35	44.20	5.7	8,673	0.07%
2023/12/14	1	44.50	0	0.00	44.50	1	8,620	0.01%
2023/12/13	2	44.28	1	44.65	44.15	1	8,563	0.01%
2023/12/12	2	44.33	5	44.71	44.00	-3	8,703	-0.03%
2023/12/11	0	0.00	3	44.18	44.00	-3	8,714	-0.03%
2023/12/08	4	44.01	3	44.15	43.90	1	8,994	0.01%
2023/12/07	0	44.15	3	44.05	44.00	-3	9,137	-0.03%
2023/12/06	0	44.05	0	0.00	44.05	0	9,534	0.00%
2023/12/05	5.1	43.82	10	43.85	43.85	-5	9,553	-0.05%
2023/12/04	4	44.74	8	44.73	44.35	-4	9,565	-0.04%
2023/12/01	15	44.38	19	44.57	44.65	-4	9,562	-0.04%
2023/11/30	2	43.68	4	43.56	43.75	-2	9,452	-0.02%
2023/11/29	2	43.80	2	43.78	43.70	0	9,497	0.00%
2023/11/28	5	43.48	2	43.55	43.40	3	9,533	0.03%
2023/11/27	6	43.90	3	44.05	43.55	3	9,531	0.03%
2023/11/24	2	42.90	0	0.00	42.80	2	9,350	0.02%
2023/11/23	3	43.00	1	43.35	43.05	2	9,372	0.02%
2023/11/22	6	42.96	1	43.15	42.70	5	9,457	0.05%
2023/11/21	10	43.41	0	0.00	43.35	10	9,398	0.11%
2023/11/20	4	43.59	1	43.75	43.85	3	9,419	0.03%
2023/11/17	5	43.70	0	0.00	43.70	5	9,351	0.05%
2023/11/16	16.1	44.45	36.1	44.41	43.90	-20.1	9,369	-0.21%
2023/11/15	1	45.25	7	45.35	45.25	-6	9,248	-0.06%
2023/11/14	2	44.65	0	0.00	44.60	2	9,286	0.02%
2023/11/13	10	44.77	0	0.00	44.20	10	9,378	0.11%
2023/11/10	9	45.28	3	45.90	45.05	6	9,439	0.06%
2023/11/09	21	46.09	49	46.42	46.55	-28	9,392	-0.30%
2023/11/08	17.1	45.86	4.1	45.79	45.80	13	9,369	0.14%
2023/11/07	4.1	44.91	35.1	45.21	45.30	-31	9,362	-0.33%
2023/11/06	6	43.98	5	44.56	44.65	1	9,541	0.01%
2023/11/03	1	43.85	1	44.10	43.85	0	9,720	0.00%
2023/11/02	12	43.60	7	43.99	43.50	5	10,171	0.05%
2023/11/01	0	0.00	8	43.16	43.60	-8	10,662	-0.08%
2023/10/31	1	42.40	1	42.40	42.35	0	11,148	0.00%
2023/10/30	3	43.07	1	43.25	43.35	2	11,608	0.02%
2023/10/27	7	43.29	0	0.00	43.05	7	12,015	0.06%
2023/10/26	3	43.27	2	43.63	43.55	1	12,293	0.01%
2023/10/25	2	44.10	3	44.37	43.85	-1	12,463	-0.01%
2023/10/24	7	43.75	0	0.00	43.55	7	12,541	0.06%
2023/10/23	7	44.73	0	0.00	44.25	7	12,740	0.05%
2023/10/20	8.5	44.31	20	44.82	44.95	-11.5	12,896	-0.09%
2023/10/19	0	0.00	6	42.91	43.40	-6	12,974	-0.05%
2023/10/18	6	42.08	4	42.55	41.55	2	13,284	0.02%
2023/10/17	11	44.44	1	44.90	43.90	10	13,775	0.07%
2023/10/16	1	45.25	18	45.44	45.25	-17	14,401	-0.12%
2023/10/13	1	44.60	2	44.88	44.75	-1	15,653	-0.01%
2023/10/12	13	44.38	1	44.40	44.40	12	16,153	0.07%
2023/10/11	8	45.67	15	45.67	45.60	-7	16,641	-0.04%
2023/10/06	0	0.00	3	44.42	44.50	-3	17,121	-0.02%
2023/10/04	3	43.78	4.1	43.85	44.15	-1.1	17,417	-0.01%
2023/10/03	3	44.98	0	0.00	44.85	3	17,366	0.02%
2023/10/02	1.2	45.41	3	45.42	45.45	-1.9	17,494	-0.01%
2023/09/28	0	0.00	1	45.25	44.65	-1	17,538	-0.01%
2023/09/27	0	0.00	1	44.65	44.85	-1	17,561	-0.01%
2023/09/26	11	44.03	0.1	44.20	43.85	11	17,618	0.06%
2023/09/25	2	44.88	4	45.16	44.85	-2	17,695	-0.01%
2023/09/22	5	44.20	35	44.44	44.95	-30	17,751	-0.17%
2023/09/21	0	0.00	5	44.25	44.25	-5	17,808	-0.03%
2023/09/20	39	45.02	20	44.71	44.40	19	17,856	0.11%
2023/09/19	1	45.55	5	45.77	45.45	-4	18,142	-0.02%
2023/09/18	8	45.51	2	45.75	45.30	6	18,189	0.03%
2023/09/15	17.1	46.09	11	46.20	46.05	6.1	18,267	0.03%
2023/09/14	4	45.86	14	45.88	45.80	-10	18,289	-0.05%
2023/09/13	26	45.38	12	45.70	45.75	14	18,316	0.08%
2023/09/12	2	44.78	9	44.97	44.95	-7	18,345	-0.04%
2023/09/11	47	45.22	23.1	45.31	43.80	23.9	18,431	0.13%
2023/09/08	7	44.53	5	45.05	44.95	2	18,292	0.01%
2023/09/07	8	45.11	3	45.17	44.90	5	18,504	0.03%
2023/09/06	40	45.42	26	45.21	45.35	14	18,694	0.07%
2023/09/05	9	45.36	8	45.68	45.90	1	18,981	0.01%
2023/09/04	12	45.18	8	45.18	45.40	4	19,220	0.02%
2023/09/01	10	45.05	6	45.25	44.90	4	19,258	0.02%
2023/08/31	8	44.41	1	44.70	44.85	7	19,216	0.04%
2023/08/30	5	44.72	9	44.63	44.60	-4	19,340	-0.02%
2023/08/29	3	43.60	0	0.00	44.05	3	19,387	0.02%
2023/08/28	13	44.61	0	44.35	43.80	13	19,534	0.07%
2023/08/25	6.1	45.10	0.2	45.06	45.10	5.9	19,731	0.03%
2023/08/24	14.1	45.94	1	46.15	45.55	13.1	19,742	0.07%
2023/08/23	0.1	45.10	0	0.00	45.45	0.1	19,684	0.00%
2023/08/22	0	45.67	2	45.00	44.85	-2	19,740	-0.01%
2023/08/21	2	45.08	5.1	45.15	45.15	-3.1	19,751	-0.02%
2023/08/18	5.2	44.89	5	45.92	44.60	0.2	19,749	0.00%
2023/08/17	15	45.33	9	45.15	45.35	6	19,727	0.03%
2023/08/16	5	44.35	2	44.43	44.65	3	19,836	0.02%
2023/08/15	9	44.91	11	45.00	44.75	-2	19,913	-0.01%
2023/08/14	6	43.28	4	43.71	43.55	2	19,895	0.01%
2023/08/11	4.1	43.86	2.1	43.92	43.90	2.1	19,950	0.01%
2023/08/10	18.1	43.75	5.1	43.92	44.15	12.9	19,992	0.06%
2023/08/09	11.1	45.10	3.1	45.19	45.15	8	19,771	0.04%
2023/08/08	29.1	46.27	9.7	46.71	45.85	19.4	19,621	0.10%
2023/08/07	7.3	47.66	17	47.26	48.20	-9.7	19,273	-0.05%
2023/08/04	19.6	44.69	5	44.81	45.10	14.6	18,987	0.08%
2023/08/02	32	47.15	8.8	46.97	46.80	23.2	18,881	0.12%
2023/08/01	15.5	49.16	7.5	48.36	48.50	8	18,467	0.04%
2023/07/31	10.1	51.08	3.1	51.50	49.75	7	18,312	0.04%
2023/07/28	9.2	50.91	8	51.17	51.50	1.1	18,069	0.01%
2023/07/27	2	51.65	10	51.90	51.50	-8	17,921	-0.04%
2023/07/26	4	51.93	2	51.80	52.00	2	18,047	0.01%
2023/07/25	8	53.06	8	53.05	52.70	0	18,018	0.00%
2023/07/24	26.1	52.75	10	53.59	52.40	16.1	17,858	0.09%
2023/07/21	5.2	52.32	4	52.25	52.20	1.2	17,547	0.01%
2023/07/20	34.2	56.03	22	56.07	54.10	12.2	17,135	0.07%
2023/07/19	35.2	58.23	8.4	58.79	59.70	26.8	16,425	0.16%
2023/07/18	33.7	60.63	55	61.01	57.20	-21.3	15,737	-0.14%
2023/07/17	16.2	58.68	4.2	59.04	59.10	12	14,368	0.08%
2023/07/14	43.6	52.17	34	53.32	53.80	9.5	13,857	0.07%
2023/07/13	76.1	52.30	30	51.72	50.20	46.1	13,228	0.35%
2023/07/12	4	48.21	24.3	48.13	48.85	-20.3	12,542	-0.16%
2023/07/11	4	46.98	0	0.00	47.00	4	12,331	0.03%
2023/07/10	2.1	45.90	0	0.00	46.15	2.1	12,319	0.02%
2023/07/07	2.1	45.61	3	45.62	46.00	-0.9	12,350	-0.01%
2023/07/06	5.1	46.70	1	46.85	46.40	4.1	12,275	0.03%
2023/07/05	0.1	47.25	24	47.26	47.50	-24	12,239	-0.20%
2023/07/04	0	0.00	3	47.22	47.60	-3	12,289	-0.02%
2023/07/03	5.1	46.66	7	47.12	47.40	-2	12,416	-0.02%
2023/06/30	10	46.00	18	46.12	45.90	-8	12,346	-0.06%
2023/06/29	2.1	45.41	5	45.64	45.80	-2.9	12,342	-0.02%
2023/06/28	7.1	45.43	3	45.33	45.10	4.1	12,329	0.03%
2023/06/27	5.6	45.16	0	0.00	44.80	5.6	12,316	0.05%
2023/06/26	4.4	46.96	25	46.53	46.45	-20.6	12,032	-0.17%
2023/06/21	5.1	47.60	2	47.70	47.65	3.1	11,943	0.03%
2023/06/20	3.8	46.38	1.5	46.55	46.80	2.3	11,815	0.02%
2023/06/19	8.1	47.36	2.1	47.60	47.05	6	11,601	0.05%
2023/06/16	4.7	47.66	121.3	47.69	47.95	-116.6	11,483	-1.02%	大賣/鉅額交易
2023/06/15	2.5	48.44	9	48.57	48.40	-6.5	11,175	-0.06%
2023/06/14	37.2	48.39	7	47.71	48.65	30.2	10,970	0.27%
2023/06/13	5.1	47.14	5	46.87	47.40	0	10,787	0.00%
2023/06/12	0.3	45.46	3.8	45.54	45.65	-3.5	10,575	-0.03%
2023/06/09	1.1	45.31	9	44.80	45.40	-7.9	10,331	-0.08%
2023/06/08	2	42.93	4	43.14	43.30	-2	9,974	-0.02%
2023/06/07	9.2	42.04	3	42.05	42.30	6.2	9,707	0.06%
2023/06/06	1.1	42.26	198.1	42.26	42.35	-197	9,733	-2.02%	大賣/鉅額交易
2023/06/05	201.1	42.61	3.2	42.42	42.50	197.9	9,817	2.02%	大買/鉅額交易
2023/06/02	2.4	42.21	0.4	42.18	42.40	2.1	9,832	0.02%
2023/06/01	11.4	42.16	56	42.44	41.95	-44.6	9,787	-0.46%
2023/05/31	7	41.91	7	41.95	42.15	0	9,556	0.00%
2023/05/30	5.2	40.44	20.1	40.14	40.35	-14.9	9,242	-0.16%
2023/05/29	3.1	40.17	0	0.00	40.20	3.1	9,177	0.03%
2023/05/26	0	0.00	6.5	39.38	39.50	-6.5	9,074	-0.07%
2023/05/25	2.1	38.80	1	38.85	38.95	1.1	8,991	0.01%
2023/05/24	2.2	38.09	59	38.29	38.50	-56.9	8,894	-0.64%
2023/05/23	2.5	38.10	3	38.23	38.05	-0.6	8,852	-0.01%
2023/05/22	0.3	39.20	0	0.00	38.45	0.3	8,791	0.00%
2023/05/19	7.1	37.93	17	37.81	38.20	-9.9	8,516	-0.12%
2023/05/18	0.1	37.35	4	37.16	37.10	-3.9	8,251	-0.05%
2023/05/17	47.1	37.28	16.5	37.13	37.25	30.6	8,158	0.37%
2023/05/16	6	36.06	3.1	36.22	36.30	2.9	7,898	0.04%
2023/05/15	5	35.71	16.1	35.93	35.85	-11.1	7,760	-0.14%
2023/05/12	11.1	35.81	16.1	35.74	35.90	-5	7,707	-0.06%
2023/05/11	2	35.30	55	35.30	35.35	-53	7,636	-0.69%
2023/05/10	11	36.01	4	36.14	36.00	7	7,564	0.09%
2023/05/09	16.1	35.79	17	35.69	35.75	-0.9	7,316	-0.01%
2023/05/08	59	34.20	1	34.10	34.20	58	6,881	0.84%
2023/05/05	63	34.57	128	34.60	34.20	-65	6,797	-0.96%	大賣/
2023/05/04	55	35.35	3.2	35.31	35.45	51.8	6,575	0.79%
2023/05/03	19.1	35.02	55.1	35.10	35.45	-36	6,520	-0.55%
2023/05/02	17.2	35.37	12.1	35.39	35.55	5.1	6,494	0.08%
2023/04/28	65	34.45	8.2	34.34	34.60	56.9	6,273	0.91%
2023/04/27	3.1	33.63	1	33.80	33.50	2.1	5,980	0.04%
2023/04/26	73	32.99	1	33.10	33.20	72	5,804	1.24%
2023/04/25	0	0.00	3	32.50	32.50	-3	5,637	-0.05%
2023/04/21	0	0.00	1	32.60	32.50	-1	5,520	-0.02%
2023/04/20	0	0.00	3	32.88	32.75	-3	5,437	-0.06%
2023/04/18	0	0.00	1	32.90	32.95	-1	5,351	-0.02%
2023/04/17	5	32.95	2	33.00	33.00	3	5,334	0.06%
2023/04/14	2	32.88	1	32.90	32.70	1	5,285	0.02%
2023/04/13	0	33.15	2	33.25	33.10	-2	5,239	-0.04%
2023/04/12	10	33.25	11	33.20	33.25	-1	5,286	-0.02%
2023/04/11	0	0.00	3.5	32.79	32.85	-3.5	5,231	-0.07%
2023/04/10	3	32.40	11	32.36	32.30	-8	5,158	-0.16%
2023/04/07	15	32.69	61	32.85	32.35	-46	5,111	-0.90%
2023/04/06	62	32.38	3.1	32.19	32.30	58.9	5,034	1.17%
2023/03/30	0	0.00	4	31.55	31.65	-4	4,921	-0.08%
2023/03/29	1	31.05	5	31.35	31.35	-4	4,963	-0.08%
2023/03/28	4	30.98	1	30.80	30.80	3	5,002	0.06%
2023/03/27	0	0.00	12.1	31.27	31.40	-12.1	5,080	-0.24%
2023/03/24	69	30.86	60	30.80	30.90	9	5,143	0.17%
2023/03/23	0	0.00	1	30.70	30.75	-1	5,097	-0.02%
2023/03/22	0	30.60	2	30.53	30.60	-2	5,056	-0.04%
2023/03/21	2	30.20	0	0.00	30.20	2	5,018	0.04%
2023/03/20	2	30.25	0	0.00	30.25	2	4,993	0.04%
2023/03/17	2	30.05	3	30.05	30.35	-1	4,972	-0.02%
2023/03/16	3	29.92	42	29.94	29.70	-39	4,942	-0.79%
2023/03/15	11	30.29	0	0.00	30.05	11	4,923	0.22%
2023/03/14	7	30.31	1	30.30	30.25	6	4,956	0.12%
2023/03/13	5	30.16	10	30.29	30.50	-5	5,193	-0.10%
2023/03/10	1	30.45	1	30.55	30.60	0	5,170	0.00%
2023/03/09	38	31.10	2	31.15	30.70	36	5,145	0.70%
2023/03/08	3	30.52	1	30.15	30.90	2	4,982	0.04%
2023/03/07	9	30.02	17	29.82	30.05	-8	4,828	-0.17%
2023/03/06	0	0.00	1	30.55	30.55	-1	4,618	-0.02%
2023/03/03	6	30.35	3	30.30	30.40	3	4,559	0.07%
2023/03/01	4	30.24	2	30.10	30.25	2	4,525	0.04%
2023/02/24	2	29.85	2.5	29.97	30.00	-0.5	4,494	-0.01%
2023/02/23	7	30.00	1	30.05	29.95	6	4,513	0.13%
2023/02/22	7	29.59	1	29.55	29.60	6	4,484	0.13%
2023/02/21	7	29.56	1	29.60	29.50	6	4,601	0.13%
2023/02/20	3	29.82	6.1	29.69	29.90	-3.1	4,677	-0.07%
2023/02/17	4	28.96	0	0.00	29.00	4	4,629	0.09%
2023/02/13	2	28.80	24	28.79	28.65	-22	4,736	-0.46%
2023/02/10	0	0.00	10	29.12	29.10	-10	4,771	-0.21%
2023/02/09	0	0.00	1	29.15	29.15	-1	4,847	-0.02%
2023/02/08	1	28.85	0	0.00	29.15	1	4,808	0.02%
2023/02/07	0	0.00	5	28.76	28.70	-5	4,727	-0.11%
2023/02/06	1	28.60	2	28.63	28.65	-1	4,720	-0.02%
2023/01/31	7	28.71	16	28.58	28.30	-9	4,605	-0.20%
2023/01/30	0	0.00	6	28.13	28.40	-6	4,538	-0.13%
2023/01/17	11	27.88	0	0.00	27.80	11	4,535	0.24%
2023/01/12	1	27.85	0	0.00	27.75	1	4,919	0.02%
2023/01/10	1	28.00	11	27.91	28.00	-10	5,006	-0.20%
2023/01/06	0	0.00	2	27.73	27.70	-2	5,240	-0.04%
2023/01/05	0	0.00	3	27.85	27.85	-3	5,296	-0.06%
2022/12/30	2	28.35	7	28.27	28.15	-5	5,493	-0.09%
2022/12/29	1	27.80	2	27.40	27.90	-1	5,381	-0.02%
2022/12/28	2	27.73	2	27.70	27.60	0	5,330	0.00%
2022/12/27	20	28.03	0	0.00	27.70	20	5,307	0.38%
2022/12/26	2	27.93	3	27.97	27.85	-1	5,284	-0.02%
2022/12/23	2	27.48	0	0.00	27.50	2	5,304	0.04%
2022/12/22	0	0.00	29	27.06	27.05	-29	5,341	-0.54%
2022/12/21	23	26.45	2	26.60	26.45	21	5,206	0.40%
2022/12/20	14	26.58	1	27.20	26.40	13	5,113	0.25%
2022/12/19	9	26.57	4	26.65	27.00	5	5,024	0.10%
2022/12/16	20	27.00	6	27.40	26.85	14	4,843	0.29%
2022/12/15	1	27.60	1	27.70	27.60	0	4,656	0.00%
2022/12/14	0	0.00	9	27.78	27.70	-9	4,644	-0.19%
2022/12/13	2	27.83	0	0.00	27.75	2	4,653	0.04%
2022/12/09	0	0.00	10	27.54	27.80	-10	4,673	-0.21%
2022/12/08	9	27.23	0	0.00	27.20	9	4,701	0.19%
2022/12/07	0	0.00	9	27.55	27.35	-9	4,695	-0.19%
2022/12/06	5	27.45	0	0.00	27.40	5	4,613	0.11%
2022/12/05	13.5	27.84	2	27.80	27.80	11.5	4,534	0.25%
2022/12/01	2	28.40	4	28.30	28.45	-2	4,304	-0.05%
2022/11/29	4	28.05	0	0.00	28.05	4	4,273	0.09%
2022/11/23	0	28.80	0	0.00	28.75	0	4,282	0.00%
2022/11/22	1	28.85	0	0.00	28.85	1	4,291	0.02%
2022/11/21	5	29.10	1	28.70	28.90	4	4,296	0.09%
2022/11/18	0	0.00	1	28.55	28.65	-1	4,252	-0.02%
2022/11/17	7	28.66	28	28.77	28.95	-21	4,229	-0.50%
2022/11/16	0	0.00	1	28.25	28.60	-1	4,117	-0.02%
2022/11/15	0	0.00	18	27.79	27.85	-18	4,018	-0.45%
2022/11/14	21	27.37	0	0.00	27.30	21	3,957	0.53%
2022/11/11	1	27.25	1	27.40	27.05	0	3,917	0.00%
2022/11/08	7	26.69	2	26.73	26.50	5	3,917	0.13%
2022/11/07	0	0.00	1	26.85	27.00	-1	3,873	-0.03%
2022/11/02	0	0.00	2	25.18	25.20	-2	4,078	-0.05%
2022/10/28	1.1	24.23	0	0.00	24.20	1.1	4,113	0.03%
2022/10/25	2.1	24.40	0	0.00	24.45	2.1	4,165	0.05%
2022/10/24	3.8	25.39	0	0.00	25.00	3.8	4,164	0.09%
2022/10/21	4.1	25.60	0	0.00	25.65	4.1	4,257	0.10%
2022/10/20	1	26.75	1	26.45	26.50	0	4,359	0.00%
2022/10/13	2.4	25.66	0	0.00	25.50	2.4	4,653	0.05%
2022/10/12	8.2	26.57	0	0.00	26.45	8.2	4,780	0.17%
2022/10/11	2	27.40	3	27.60	27.20	-1	4,849	-0.02%
2022/10/06	1	27.60	0	0.00	27.45	1	4,873	0.02%
2022/09/30	4	27.41	0	0.00	27.10	4	5,021	0.08%
2022/09/28	2.1	27.00	0	0.00	27.00	2.1	4,958	0.04%
2022/09/26	3	28.05	0	0.00	27.95	3	4,935	0.06%
2022/09/23	0	0.00	1	28.65	28.70	-1	4,947	-0.02%
2022/09/22	1	28.70	0	0.00	28.90	1	4,998	0.02%
2022/09/21	2	28.98	0	0.00	28.85	2	5,006	0.04%
2022/09/20	1	29.10	1	29.10	29.30	0	5,004	0.00%
2022/09/19	5	28.90	1	29.20	29.00	4	5,002	0.08%
2022/09/15	0	0.00	1	29.50	29.40	-1	4,991	-0.02%
2022/09/12	0	0.00	8	29.24	29.30	-8	5,055	-0.16%
2022/09/08	1	29.00	0	0.00	29.00	1	5,158	0.02%
2022/09/05	3	28.90	0	0.00	28.85	3	5,137	0.06%
2022/09/02	2	29.10	10	29.15	28.90	-8	5,183	-0.15%
2022/08/31	5	29.40	0	0.00	29.30	5	5,188	0.10%
2022/08/30	6	29.28	0	0.00	29.45	6	5,191	0.12%
2022/08/24	0	0.00	16	29.03	29.15	-16	5,192	-0.31%
2022/08/23	0	0.00	1	29.00	29.00	-1	5,244	-0.02%
2022/08/22	0	0.00	6	28.71	28.90	-6	5,242	-0.11%
2022/08/18	0	0.00	1	28.40	28.70	-1	5,273	-0.02%
2022/08/17	1	28.60	1	28.55	28.60	0	5,295	0.00%
2022/08/16	3	28.03	1	28.15	28.15	2	5,296	0.04%
2022/08/15	0	0.00	1	27.50	27.50	-1	5,245	-0.02%
2022/08/12	1	27.30	2	27.33	27.30	-1	5,239	-0.02%
2022/08/11	3	27.10	2	27.05	27.05	1	5,265	0.02%
2022/08/10	4	27.19	2	27.30	27.10	2	5,257	0.04%
2022/08/09	10.1	27.16	3	27.42	27.70	7.1	5,242	0.14%
2022/08/08	4	28.43	3	28.35	28.40	1	5,135	0.02%
2022/08/04	1	28.35	1	28.25	28.35	0	5,368	0.00%
2022/08/03	1	28.20	1	28.20	28.25	0	5,456	0.00%
2022/08/02	0.1	28.20	0	0.00	28.50	0.1	5,622	0.00%
2022/08/01	6	28.54	1	28.45	28.50	5	6,044	0.08%
2022/07/29	1	28.40	90	28.51	28.60	-89	6,041	-1.47%
2022/07/28	93	28.51	0	0.00	28.60	93	6,005	1.55%
2022/07/26	1	30.80	1	31.00	30.85	0	5,742	0.00%
2022/07/25	1	31.40	2	31.33	31.40	-1	5,664	-0.02%
2022/07/22	2	31.38	5	31.20	31.20	-3	5,572	-0.05%
2022/07/21	5	30.29	0	0.00	30.50	5	5,383	0.09%
2022/07/20	0	0.00	1	31.40	30.85	-1	5,246	-0.02%
2022/07/19	0	0.00	90	31.34	31.25	-90	5,154	-1.75%
2022/07/18	85	30.36	0.1	30.34	30.85	84.9	4,995	1.70%
2022/07/15	1	30.25	2	30.30	30.25	-1	4,885	-0.02%
2022/07/14	1	29.20	0	0.00	29.65	1	4,833	0.02%
2022/07/13	0	0.00	10	28.95	29.00	-10	4,785	-0.21%
2022/07/12	0	0.00	3	28.70	28.60	-3	4,829	-0.06%
2022/07/08	1	29.30	0	0.00	29.20	1	4,852	0.02%
2022/07/07	0	0.00	10	28.60	29.00	-10	4,866	-0.21%
2022/07/05	0	0.00	12	28.99	28.90	-12	4,986	-0.24%
2022/07/04	0	0.00	3	28.63	28.70	-3	5,144	-0.06%
2022/06/30	1	28.50	0	0.00	28.65	1	5,440	0.02%
2022/06/29	1	29.30	10	29.40	29.30	-9	5,447	-0.17%
2022/06/28	4	29.20	0	0.00	29.25	4	5,607	0.07%
2022/06/27	20	29.30	2	29.33	29.25	18	5,735	0.31%
2022/06/24	0	0.00	4	28.95	28.90	-4	5,759	-0.07%
2022/06/22	5	28.25	1	28.90	28.30	4	5,812	0.07%
2022/06/21	0	0.00	5	28.80	28.80	-5	5,819	-0.09%
2022/06/20	3	28.35	1	28.40	28.05	2	5,806	0.03%
2022/06/16	0	0.00	3	29.70	29.30	-3	5,743	-0.05%
2022/06/15	3	29.55	7	29.51	29.65	-4	5,814	-0.07%
2022/06/14	1	28.95	3	28.85	29.05	-2	5,835	-0.03%
2022/06/10	0	0.00	0	29.45	29.50	0	5,914	0.00%
2022/06/08	0	29.60	1	29.55	29.60	-1	6,021	-0.02%
2022/06/07	0	0.00	1	29.40	29.50	-1	6,187	-0.02%
2022/06/06	0	29.55	0	0.00	29.40	0	6,236	0.00%
2022/06/02	3	29.10	1	29.10	29.00	2	6,420	0.03%
2022/06/01	2	29.15	0	0.00	29.10	2	6,522	0.03%
2022/05/27	1	28.45	2	28.60	28.30	-1	6,548	-0.02%
2022/05/26	1	28.20	22	28.20	28.20	-21	6,569	-0.32%
2022/05/25	0	0.00	2	27.95	28.15	-2	6,603	-0.03%
2022/05/23	0	0.00	4	27.50	27.85	-4	6,664	-0.06%
2022/05/20	25	27.35	4	27.30	27.30	21	6,769	0.31%
2022/05/19	25.2	27.15	16	27.04	27.15	9.2	6,944	0.13%
2022/05/18	0	0.00	2	27.40	27.40	-2	7,019	-0.03%
2022/05/17	2	27.20	1	27.20	27.10	1	6,996	0.01%
2022/05/16	2	27.13	3	27.07	27.05	-1	6,967	-0.01%
2022/05/13	23	27.00	6	26.76	27.05	17	6,950	0.24%
2022/05/12	3	27.03	2	26.85	26.75	1	6,896	0.01%
2022/05/11	2	27.90	10	27.99	27.85	-8	6,733	-0.12%
2022/05/10	2	28.35	6	28.25	28.50	-4	6,696	-0.06%
2022/05/09	12	29.40	7	29.39	28.90	5	6,552	0.08%
2022/05/05	0	0.00	1	32.25	32.15	-1	6,081	-0.02%
2022/04/29	1	31.85	0	0.00	31.60	1	6,147	0.02%
2022/04/28	1	31.40	0	0.00	31.40	1	6,178	0.02%
2022/04/27	2	31.25	3	31.35	31.15	-1	6,177	-0.02%
2022/04/26	12	31.98	0	0.00	31.70	12	6,147	0.20%
2022/04/25	48	32.27	6	31.84	31.80	42	6,167	0.68%
2022/04/22	1	32.65	0	0.00	32.70	1	6,123	0.02%
2022/04/21	1	32.70	0	0.00	32.60	1	6,147	0.02%
2022/04/20	4	32.75	0	0.00	32.70	4	6,144	0.07%
2022/04/18	11	32.85	0	0.00	32.70	11	6,143	0.18%
2022/04/15	0	0.00	2	33.25	33.50	-2	6,137	-0.03%
2022/04/14	0	0.00	2	33.50	33.50	-2	6,169	-0.03%
2022/04/13	3	33.07	5	33.04	33.05	-2	6,263	-0.03%
2022/04/12	8	32.91	16	33.04	32.90	-8	6,273	-0.13%
2022/04/11	11	33.57	1	33.70	33.40	10	6,235	0.16%
2022/04/08	5	34.15	23.1	34.10	34.15	-18.1	6,231	-0.29%
2022/04/07	9	33.86	6	33.84	33.05	3	6,096	0.05%
2022/04/06	2	34.10	18.3	34.03	34.20	-16.3	5,967	-0.27%
2022/04/01	13	33.25	1	33.10	33.25	12	5,793	0.21%
2022/03/31	7	33.32	7	33.24	33.25	0	5,785	0.00%
2022/03/30	2	32.98	7	32.95	32.85	-5	5,616	-0.09%
2022/03/29	1	32.40	0	0.00	32.40	1	5,503	0.02%
2022/03/28	0	0.00	1	32.15	32.35	-1	5,471	-0.02%
2022/03/25	0	0.00	2	32.30	32.25	-2	5,431	-0.04%
2022/03/24	0	0.00	12.8	32.25	32.30	-12.8	5,442	-0.24%
2022/03/23	4	32.26	2	32.35	32.25	2	5,486	0.04%
2022/03/22	2	32.23	1	32.15	32.35	1	5,504	0.02%
2022/03/21	19	32.32	0	0.00	32.30	19	5,516	0.34%
2022/03/18	6	32.04	0	0.00	31.95	6	5,513	0.11%
2022/03/17	1	32.00	4	32.05	31.90	-3	5,493	-0.05%
2022/03/16	3.2	31.57	0	0.00	31.70	3.2	5,468	0.06%
2022/03/15	6	31.88	0	0.00	31.70	6	5,479	0.11%
2022/03/14	1	32.00	0	0.00	32.20	1	5,519	0.02%
2022/03/11	9	31.88	0	0.00	31.90	9	5,597	0.16%
2022/03/10	3	32.00	7.4	32.06	31.95	-4.4	5,648	-0.08%
2022/03/09	1	31.05	0	0.00	31.35	1	5,530	0.02%
2022/03/08	13	31.05	5	31.50	30.95	8	5,570	0.14%
2022/03/07	1	31.40	2	31.40	31.50	-1	5,408	-0.02%
2022/03/04	0	32.20	0	0.00	32.05	0	5,447	0.00%
2022/03/01	1	31.35	2	31.30	31.50	-1	5,556	-0.02%
2022/02/24	1	31.00	2	30.98	30.90	-1	5,619	-0.02%
2022/02/22	2	31.70	3	31.57	31.50	-1	5,758	-0.02%
2022/02/21	2	31.78	10	32.02	32.10	-8	5,946	-0.13%
2022/02/18	0	0.00	1	31.40	31.50	-1	5,901	-0.02%
2022/02/17	1	30.85	0	0.00	30.90	1	5,946	0.02%
2022/02/16	0	0.00	2	30.95	30.95	-2	6,506	-0.03%
2022/02/15	0	0.00	2	30.85	30.60	-2	6,581	-0.03%
2022/02/14	4	30.48	1	30.35	30.45	3	6,652	0.05%
2022/02/11	0	30.80	0	0.00	30.90	0	6,826	0.00%
2022/02/10	0	0.00	1	30.90	30.90	-1	6,851	-0.01%
2022/02/09	2	30.40	2	30.40	30.50	0	6,831	0.00%
2022/02/08	5	30.38	0	0.00	30.40	5	6,855	0.07%
2022/01/26	3.1	29.72	0	0.00	29.65	3.1	6,913	0.04%
2022/01/25	1.1	30.00	0	0.00	29.90	1.1	6,995	0.02%
2022/01/24	5	30.01	0	0.00	30.15	5	7,134	0.07%
2022/01/21	5	30.68	0	0.00	30.55	5	7,102	0.07%
2022/01/19	1	30.85	5	30.95	30.95	-4	7,096	-0.06%
2022/01/18	1	31.00	1	31.40	31.00	0	7,135	0.00%
2022/01/17	0	0.00	1	30.90	31.00	-1	7,087	-0.01%
2022/01/14	0	30.40	0	0.00	30.50	0	7,055	0.00%
2022/01/13	2	30.70	4	30.73	30.65	-2	7,178	-0.03%
2022/01/12	2	30.85	3	30.75	30.75	-1	7,258	-0.01%
2022/01/11	3	30.80	0	0.00	30.95	3	7,381	0.04%
2022/01/10	7	30.79	3	30.90	31.00	4	7,484	0.05%
2022/01/07	2.1	30.50	0	0.00	30.50	2.1	7,483	0.03%
2022/01/06	3.1	30.80	3	30.92	30.85	0.1	7,539	0.00%
2022/01/05	0	0.00	1	30.70	30.70	-1	7,486	-0.01%
2022/01/03	0	0.00	36	30.82	30.75	-36	7,732	-0.47%
2021/12/30	6	30.50	0	0.00	30.45	6	7,654	0.08%
2021/12/29	4	30.23	0	0.00	30.25	4	7,681	0.05%
2021/12/28	2	30.30	1	30.30	30.25	1	7,661	0.01%
2021/12/27	29	30.30	32	30.29	30.25	-3	7,666	-0.04%
2021/12/23	1	30.00	0	0.00	30.05	1	7,734	0.01%
2021/12/22	0	0.00	1	30.10	29.95	-1	7,769	-0.01%
2021/12/20	2	29.65	0	0.00	29.60	2	7,821	0.03%
2021/12/17	0	29.80	0	0.00	29.60	0	7,787	0.00%
2021/12/16	30	29.95	0	0.00	29.90	30	7,720	0.39%
2021/12/15	1	29.70	0	0.00	29.75	1	7,809	0.01%
2021/12/14	8	29.86	15	29.85	29.75	-7	7,823	-0.09%
2021/12/13	9	30.24	4	30.15	30.10	5	7,769	0.06%
2021/12/10	15	30.30	0	0.00	30.25	15	7,868	0.19%
2021/12/07	9	30.01	0	0.00	30.00	9	7,835	0.11%
2021/12/06	4	30.40	1	30.30	30.25	3	7,739	0.04%
2021/12/03	13	29.80	7	29.87	29.95	6	7,715	0.08%
2021/12/02	3	29.45	0	0.00	29.25	3	7,714	0.04%
2021/11/30	7	29.66	0	0.00	29.50	7	7,696	0.09%
2021/11/29	1	29.40	3	29.52	29.65	-2	7,594	-0.03%
2021/11/26	9	29.92	5	29.78	29.65	4	7,539	0.05%
2021/11/25	0	0.00	1	30.20	30.00	-1	7,504	-0.01%
2021/11/24	1	30.00	22	30.00	30.10	-21	7,514	-0.28%
2021/11/23	3	30.07	0	0.00	29.90	3	7,562	0.04%
2021/11/22	4	30.28	6	30.20	30.15	-2	7,486	-0.03%
2021/11/19	2	30.23	3	30.43	30.10	-1	7,413	-0.01%
2021/11/18	6	30.86	4	31.11	30.50	2	7,288	0.03%
2021/11/17	1	31.40	7	31.74	31.70	-6	7,033	-0.09%
2021/11/16	2	31.15	2	31.25	31.15	0	6,964	0.00%
2021/11/15	17	31.44	1.5	31.22	31.20	15.5	6,874	0.23%
2021/11/12	1	33.30	0	0.00	33.55	1	6,410	0.02%
2021/11/11	2	33.30	3	33.13	33.25	-1	6,493	-0.02%
2021/11/10	3	33.03	6	32.78	33.05	-3	6,621	-0.05%
2021/11/09	3	32.15	0	0.00	32.25	3	6,867	0.04%
2021/11/08	0	0.00	1	32.40	32.25	-1	7,240	-0.01%
2021/11/05	0	0.00	54	31.81	32.10	-54	7,237	-0.75%
2021/11/03	0	0.00	6	31.93	32.00	-6	7,202	-0.08%
2021/11/02	42	32.08	6	31.81	31.60	36	7,169	0.50%
2021/11/01	10	31.45	11.1	31.39	31.60	-1.1	7,064	-0.02%
2021/10/29	0	0.00	33	31.00	31.00	-33	6,989	-0.47%
2021/10/28	5	31.10	3.4	31.20	31.00	1.6	6,978	0.02%
2021/10/27	0	0.00	8	30.90	30.90	-8	6,956	-0.11%
2021/10/26	0	0.00	1	31.00	30.85	-1	6,981	-0.01%
2021/10/25	8	30.51	1	30.40	30.55	7	6,947	0.10%
2021/10/21	5	30.85	0	0.00	30.45	5	7,083	0.07%
2021/10/20	0	0.00	3	30.75	30.85	-3	6,955	-0.04%
2021/10/19	0	0.00	7	30.48	30.15	-7	6,885	-0.10%
2021/10/18	5	30.05	7	30.83	30.00	-2	6,848	-0.03%
2021/10/14	31	30.37	1	30.70	29.90	30	7,036	0.43%
2021/10/13	0	0.00	203	30.20	30.40	-203	7,032	-2.89%	大賣/鉅額交易
2021/10/12	0	0.00	36	30.05	29.90	-36	7,006	-0.51%
2021/10/08	0	0.00	31	29.40	29.65	-31	6,844	-0.45%
2021/10/07	28	28.99	3	29.00	29.00	25	6,811	0.37%
2021/10/06	5	28.75	4	28.85	28.75	1	6,902	0.01%
2021/10/05	3	27.60	0	0.00	28.20	3	7,103	0.04%
2021/10/04	1	28.19	5	28.05	27.85	-4	7,330	-0.05%
2021/10/01	71	28.45	2	28.20	28.35	69	7,387	0.93%
2021/09/30	2	28.65	0	0.00	28.65	2	7,487	0.03%
2021/09/29	7	28.63	3	28.65	28.75	4	7,755	0.05%
2021/09/28	2	29.23	10	29.15	29.10	-8	7,794	-0.10%
2021/09/27	0	0.00	16	29.01	29.05	-16	7,826	-0.20%
2021/09/24	10	28.65	15	28.65	28.70	-5	7,923	-0.06%
2021/09/23	17	28.69	0	0.00	28.55	17	8,004	0.21%
2021/09/22	5	28.60	0	0.00	28.70	5	8,067	0.06%
2021/09/17	8	28.51	3	28.55	28.75	5	7,988	0.06%
2021/09/16	10	28.94	0	0.00	28.75	10	8,021	0.12%
2021/09/15	1	28.50	22	29.09	29.25	-21	8,042	-0.26%
2021/09/14	21	28.49	1	28.45	28.40	20	7,913	0.25%
2021/09/13	10	28.54	0	0.00	28.50	10	7,927	0.13%
2021/09/10	3	28.80	15	28.65	28.80	-12	7,954	-0.15%
2021/09/09	16	27.68	2	27.70	27.80	14	7,923	0.18%
2021/09/08	9	28.07	6	27.85	27.80	3	7,947	0.04%
2021/09/07	18	28.43	0	0.00	28.40	18	7,956	0.23%
2021/09/06	22	28.90	2	28.90	28.70	20	7,949	0.25%
2021/09/03	4.1	29.44	5	29.40	29.35	-0.9	7,868	-0.01%
2021/09/02	65	29.52	0	0.00	29.35	65	7,897	0.82%
2021/09/01	10	29.53	0	0.00	29.75	10	7,887	0.13%
2021/08/31	10	29.45	0	0.00	29.75	10	7,891	0.13%
2021/08/30	2	29.83	5.2	29.89	29.80	-3.2	8,070	-0.04%
2021/08/27	4	29.81	16	29.80	29.85	-12	8,065	-0.15%
2021/08/26	10	29.25	3.5	29.29	29.35	6.5	8,071	0.08%
2021/08/25	1.1	29.06	0	0.00	29.20	1.1	8,142	0.01%
2021/08/24	10.2	29.08	0	0.00	29.05	10.2	8,198	0.12%
2021/08/23	8	29.32	2	29.20	29.30	6	8,299	0.07%
2021/08/20	0.2	29.00	6	28.93	28.80	-5.8	8,314	-0.07%
2021/08/19	7	28.71	0	0.00	28.60	7	8,321	0.08%
2021/08/18	13	28.41	5	29.03	29.25	8	8,350	0.10%
2021/08/17	19.1	29.18	1	29.25	28.85	18.1	8,385	0.22%
2021/08/16	81.6	29.88	1	29.80	29.60	80.6	8,321	0.97%
2021/08/13	17.1	31.29	12	31.05	30.75	5.1	8,186	0.06%
2021/08/12	2	31.13	108	31.08	31.15	-106	7,875	-1.35%	大賣/鉅額交易
2021/08/11	3	29.50	0	0.00	29.40	3	7,649	0.04%
2021/08/10	2	29.90	0	0.00	29.80	2	7,798	0.03%
2021/08/06	0	0.00	1	30.30	30.25	-1	8,315	-0.01%
2021/08/05	4	30.26	0	0.00	30.15	4	8,602	0.05%
2021/08/04	10	29.80	1	30.00	30.30	9	9,085	0.10%
2021/08/03	52	29.70	0	0.00	29.70	52	9,318	0.56%
2021/08/02	5	29.80	0	0.00	29.90	5	9,419	0.05%
2021/07/30	0	0.00	2	29.60	29.50	-2	9,546	-0.02%
2021/07/29	1.1	29.55	1	29.50	29.75	0.1	9,713	0.00%
2021/07/28	3	29.05	0	0.00	29.30	3	9,813	0.03%
2021/07/27	1.1	29.95	1	30.00	29.75	0.1	10,083	0.00%
2021/07/26	0.1	29.85	0	0.00	29.75	0.1	10,347	0.00%
2021/07/23	3.1	29.35	10	29.30	29.30	-6.9	10,519	-0.07%
2021/07/22	11.1	29.25	5	29.50	29.25	6.1	10,649	0.06%
2021/07/21	29.1	30.44	4	30.44	30.35	25.1	10,715	0.23%
2021/07/20	2.1	30.95	0	0.00	31.00	2.1	10,631	0.02%
2021/07/19	5	31.40	25	31.65	31.50	-20	10,664	-0.19%
2021/07/16	2	32.00	1	32.30	31.95	1	11,097	0.01%
2021/07/15	7	31.87	0	0.00	32.10	7	11,510	0.06%
2021/07/13	21	32.26	1.3	32.38	32.15	19.7	12,121	0.16%
2021/07/12	1.1	32.05	32	32.86	32.05	-30.9	12,257	-0.25%
2021/07/09	11	32.31	22	32.29	32.45	-11	12,282	-0.09%
2021/07/08	17	32.05	4	31.75	31.65	13	12,636	0.10%
2021/07/07	9	31.44	1	31.30	31.30	8	12,999	0.06%
2021/07/06	35	32.18	14	32.05	31.95	21	13,254	0.16%
2021/07/02	5	30.60	0	0.00	30.60	5	13,335	0.04%
2021/07/01	1	30.80	6	30.65	30.55	-5	13,533	-0.04%
2021/06/30	0.1	30.80	0	0.00	30.80	0.1	13,636	0.00%
2021/06/29	0	0.00	11	30.73	30.60	-11	13,985	-0.08%
2021/06/28	0	0.00	1	30.55	30.60	-1	14,395	-0.01%
2021/06/25	0.1	30.65	0	0.00	30.50	0.1	14,954	0.00%
2021/06/24	0.1	30.75	0	0.00	30.75	0.1	15,883	0.00%
2021/06/23	1	30.30	0	0.00	30.25	1	16,208	0.01%
2021/06/22	0	0.00	1	30.10	29.90	-1	16,617	-0.01%
2021/06/21	4	29.76	35	29.80	29.75	-31	16,771	-0.18%
2021/06/18	0	0.00	1	30.45	30.10	-1	17,023	-0.01%
2021/06/17	0	0.00	1	30.20	30.10	-1	17,183	-0.01%
2021/06/16	8	29.85	0	0.00	29.55	8	17,257	0.05%
2021/06/15	6	30.23	0	0.00	30.30	6	17,309	0.03%
2021/06/11	10	30.08	1	30.25	30.05	9	17,378	0.05%
2021/06/10	0	0.00	1	30.00	30.10	-1	17,515	-0.01%
2021/06/09	6	29.91	50	30.25	29.90	-44	17,581	-0.25%
2021/06/08	54	30.05	2	30.18	30.20	52	17,668	0.29%
2021/06/07	14	29.95	6	29.96	29.95	8	17,826	0.04%
2021/06/04	8	30.93	1	31.00	31.00	7	17,771	0.04%
2021/06/03	1	30.60	0.8	30.80	31.00	0.2	17,894	0.00%
2021/06/02	3	30.60	2	30.60	30.50	1	18,106	0.01%
2021/06/01	25	31.01	1	30.95	31.05	24	18,227	0.13%
2021/05/31	10	30.63	3.5	30.65	30.70	6.5	18,334	0.04%
2021/05/28	1	30.15	2	30.25	30.15	-1	18,468	-0.01%
2021/05/26	3	30.15	0	0.00	30.15	3	19,901	0.02%
2021/05/25	4	30.03	11	30.01	30.00	-7	20,179	-0.03%
2021/05/24	9	28.48	5	29.04	29.25	4	20,225	0.02%
2021/05/21	4	28.78	14	29.03	28.90	-10	20,231	-0.05%
2021/05/20	15	28.50	2	28.40	28.55	13	20,304	0.06%
2021/05/19	5	28.77	16	29.11	29.10	-11	20,264	-0.05%
2021/05/18	5	28.17	48	28.60	29.00	-43	20,194	-0.21%
2021/05/17	45	26.48	1	26.80	26.40	44	20,191	0.22%
2021/05/14	42	29.29	3	29.17	29.00	39	20,192	0.19%
2021/05/13	5	28.97	1	29.75	29.45	4	20,296	0.02%
2021/05/12	4	30.58	4	30.11	29.75	0	20,617	0.00%
2021/05/11	10	32.33	2	32.05	31.60	8	20,316	0.04%
2021/05/07	0	0.00	3	34.30	34.65	-3	20,649	-0.01%
2021/05/06	1	32.65	0	0.00	32.95	1	20,804	0.00%
2021/05/05	1	32.80	5.1	33.21	32.80	-4.1	21,078	-0.02%
2021/05/04	3	33.07	4	33.50	32.95	-1	21,597	0.00%
2021/05/03	12	35.10	5	34.93	34.45	7	21,508	0.03%
2021/04/29	2	36.60	1	36.45	36.40	1	21,402	0.00%
2021/04/28	9.6	36.07	0	0.00	36.10	9.6	21,304	0.04%
2021/04/27	3	36.20	6.6	35.76	35.85	-3.6	21,562	-0.02%
2021/04/26	3	35.88	0	0.00	36.20	3	21,556	0.01%
2021/04/23	8	35.88	1	35.95	35.95	7	21,587	0.03%
2021/04/22	25	37.69	8	37.92	35.95	17	21,581	0.08%
2021/04/21	4	37.80	10.2	37.83	38.05	-6.2	21,139	-0.03%
2021/04/20	2.1	36.36	14	36.46	36.85	-11.9	20,848	-0.06%
2021/04/19	3	35.80	11	35.40	35.55	-8	20,669	-0.04%
2021/04/16	5	34.34	5.4	34.25	34.40	-0.4	20,450	0.00%
2021/04/15	1	33.50	0	0.00	33.55	1	20,507	0.00%
2021/04/14	7	33.31	16	33.44	33.25	-9	20,490	-0.04%
2021/04/13	0	0.00	3	35.47	34.85	-3	20,289	-0.01%
2021/04/12	8	35.62	21	35.20	35.55	-13	20,074	-0.06%
2021/04/09	14	34.61	17	34.29	34.20	-3	20,143	-0.01%
2021/04/08	1	34.50	3	34.35	34.40	-2	20,148	-0.01%
2021/04/07	12	34.24	18	34.25	34.40	-6	20,061	-0.03%
2021/04/06	13	33.56	10	33.80	33.50	3	20,166	0.01%
2021/04/01	1	33.40	7	33.35	33.45	-6	20,616	-0.03%
2021/03/31	13	34.06	10	34.03	34.25	3	20,691	0.01%
2021/03/30	26.1	33.20	61.2	33.27	33.70	-35.1	20,291	-0.17%
2021/03/29	22	32.67	29	32.46	32.85	-7	19,854	-0.04%
2021/03/26	7	31.16	8	31.32	30.75	-1	19,058	-0.01%
2021/03/25	23	30.99	314	30.76	31.10	-291	19,119	-1.52%	大賣/鉅額交易
2021/03/24	41	30.31	99	30.35	30.25	-58	20,082	-0.29%
2021/03/23	17	31.11	9	30.68	30.80	8	20,283	0.04%
2021/03/22	6	30.43	17	30.38	30.60	-11	20,104	-0.05%
2021/03/19	1	29.65	11	29.55	29.65	-10	20,035	-0.05%
2021/03/18	0	0.00	0.3	29.55	29.70	-0.3	20,072	0.00%
2021/03/17	3	29.05	2	29.30	29.15	1	20,141	0.00%
2021/03/16	2	29.30	1	29.15	29.25	1	20,266	0.00%
2021/03/12	3	29.60	2	29.85	29.60	1	20,569	0.00%
2021/03/11	3	29.70	1.4	29.86	29.70	1.6	21,248	0.01%
2021/03/10	2	29.50	7	29.36	29.65	-5	22,156	-0.02%
2021/03/09	6	28.68	5	28.83	29.10	1	22,273	0.00%
2021/03/08	8	29.35	5	29.65	28.70	3	22,364	0.01%
2021/03/05	20	29.61	9	29.47	29.45	11	22,239	0.05%
2021/03/04	0	0.00	2	30.25	29.85	-2	22,448	-0.01%
2021/03/03	21	29.58	15	29.88	30.20	6	22,374	0.03%
2021/03/02	73	31.17	90	31.45	29.60	-17	22,208	-0.08%
2021/02/26	9	30.34	17	30.11	30.55	-8	21,313	-0.04%
2021/02/25	43	30.02	2	29.95	30.20	41	21,061	0.19%
2021/02/24	9	29.71	12	29.38	29.25	-3	20,892	-0.01%
2021/02/23	4	29.33	0	0.00	29.25	4	20,855	0.02%
2021/02/22	3	29.02	3	28.95	29.30	0	21,031	0.00%
2021/02/18	5	28.14	4	28.24	28.35	1	21,202	0.00%
2021/02/17	8	28.46	3	28.10	28.20	5	21,471	0.02%
2021/02/05	4	28.60	0	0.00	28.35	4	21,551	0.02%
2021/02/04	3	29.35	0	0.00	29.35	3	21,889	0.01%
2021/02/03	1	29.50	15	29.68	29.70	-14	21,666	-0.06%
2021/02/02	1	28.40	7	28.68	28.45	-6	21,157	-0.03%
2021/02/01	2	27.93	5	28.06	28.25	-3	20,955	-0.01%
2021/01/29	3	29.20	2	29.48	28.65	1	20,698	0.00%
2021/01/28	1	28.80	8	29.49	29.20	-7	20,230	-0.03%
2021/01/27	9	29.30	6.1	29.42	29.30	2.9	19,928	0.01%
2021/01/26	12	28.89	143	28.98	29.00	-131	19,458	-0.67%	大賣/鉅額交易
2021/01/25	1	26.75	38	27.73	27.95	-37	18,812	-0.20%
2021/01/22	1	27.30	8	26.98	27.30	-7	18,572	-0.04%
2021/01/21	6	26.37	1	26.55	26.55	5	18,374	0.03%
2021/01/20	11	26.14	33	26.51	26.05	-22	18,264	-0.12%
2021/01/19	11	27.81	5	27.70	27.25	6	17,872	0.03%
2021/01/18	1	26.55	9	27.14	27.65	-8	17,741	-0.05%
2021/01/15	106	27.83	24	27.55	27.70	82	17,549	0.47%	大買/
2021/01/14	3	28.20	3	28.20	28.25	0	17,397	0.00%
2021/01/13	6	27.87	6	27.98	27.95	0	17,307	0.00%
2021/01/12	3	27.73	5	28.36	27.70	-2	17,157	-0.01%
2021/01/11	7	28.57	1	28.40	28.60	6	16,925	0.04%
2021/01/08	5	28.01	30	28.20	28.00	-25	16,791	-0.15%
2021/01/07	1	28.70	11	29.00	28.75	-10	16,496	-0.06%
2021/01/06	30	29.64	18	28.72	28.85	12	16,243	0.07%
2021/01/05	12	29.09	3	28.90	29.20	9	15,862	0.06%
2021/01/04	38	29.71	24	29.72	29.30	14	15,667	0.09%
2020/12/31	10	28.84	25	28.67	28.95	-15	15,254	-0.10%
2020/12/30	1	28.40	4	28.46	28.50	-3	14,998	-0.02%
2020/12/29	2	28.48	13	28.48	28.50	-11	14,895	-0.07%
2020/12/28	40	28.78	52	28.90	29.05	-12	14,549	-0.08%
2020/12/25	54	27.68	37	27.73	27.85	17	13,866	0.12%
2020/12/24	2	26.65	9	26.70	26.55	-7	13,378	-0.05%
2020/12/23	4	26.55	0	0.00	26.50	4	13,382	0.03%
2020/12/22	10	26.80	23	26.67	26.35	-13	13,307	-0.10%
2020/12/21	12	26.69	11.1	26.95	26.90	0.9	13,149	0.01%
2020/12/18	46.5	28.40	60	28.44	27.25	-13.5	12,771	-0.11%
2020/12/17	31	27.12	17	27.22	27.45	14	11,400	0.12%
2020/12/16	0	0.00	3	26.58	26.60	-3	11,046	-0.03%
2020/12/15	14	26.81	4	26.51	26.35	10	10,945	0.09%
2020/12/14	18	26.44	10	26.43	26.45	8	10,820	0.07%
2020/12/11	15	26.21	4.3	25.88	26.00	10.7	10,828	0.10%
2020/12/10	13	26.12	8	26.22	26.05	5	10,675	0.05%
2020/12/09	12	26.35	40	26.55	26.65	-28	10,476	-0.27%
2020/12/08	19	25.97	9	25.72	26.05	10	10,338	0.10%
2020/12/07	35.5	26.18	22	26.39	25.95	13.5	10,089	0.13%
2020/12/04	62	26.14	37	26.37	26.75	25	9,398	0.27%
2020/12/03	1	24.50	8	24.63	24.85	-7	8,515	-0.08%
2020/12/02	13	24.14	16	24.13	24.30	-3	8,753	-0.03%
2020/12/01	0	0.00	6.2	23.48	23.85	-6.2	9,240	-0.07%
2020/11/30	16	23.64	4	23.71	23.50	12	9,303	0.13%
2020/11/27	0	0.00	2.2	22.92	22.95	-2.2	8,903	-0.02%
2020/11/26	4	22.68	6	22.79	22.80	-2	8,808	-0.02%
2020/11/25	4	23.03	8	22.96	22.75	-4	8,779	-0.05%
2020/11/24	2	22.60	14	22.50	22.65	-12	8,602	-0.14%
2020/11/23	10	22.25	7	22.32	22.60	3	8,485	0.04%
2020/11/20	15	21.70	15	21.83	21.90	0	8,305	0.00%
2020/11/19	10	21.72	6	22.00	21.50	4	8,265	0.05%
2020/11/18	0	0.00	8	21.74	21.70	-8	8,107	-0.10%
2020/11/17	2	21.40	16.2	21.44	21.50	-14.2	8,033	-0.18%
2020/11/16	2	21.00	9	21.23	21.35	-7	7,940	-0.09%
2020/11/13	9	20.42	8	20.62	20.70	1	7,761	0.01%
2020/11/12	6	20.65	61	20.94	20.50	-55	7,722	-0.71%
2020/11/11	2	19.70	22	19.57	19.80	-20	7,174	-0.28%
2020/11/10	5	19.35	3	19.47	19.35	2	7,118	0.03%
2020/11/09	2	19.20	0	0.00	19.25	2	7,011	0.03%
2020/11/06	0	0.00	3	19.05	19.05	-3	6,996	-0.04%
2020/11/04	0	0.00	2	19.25	19.15	-2	7,170	-0.03%
2020/11/03	2	19.05	0	0.00	19.05	2	7,165	0.03%
2020/11/02	1	18.75	3	18.83	18.90	-2	7,190	-0.03%
2020/10/30	3	18.75	1	19.05	18.70	2	7,252	0.03%
2020/10/29	0	0.00	8	19.00	19.05	-8	7,266	-0.11%
2020/10/28	2	19.35	7	19.29	19.20	-5	7,306	-0.07%
2020/10/27	1	19.30	11	19.31	19.40	-10	7,327	-0.14%
2020/10/26	2	19.35	1	19.35	19.40	1	7,310	0.01%
2020/10/23	3	19.23	0	0.00	19.30	3	7,301	0.04%
2020/10/22	0	0.00	1	19.10	19.25	-1	7,311	-0.01%
2020/10/21	2	19.00	5	19.10	19.10	-3	7,377	-0.04%
2020/10/20	0	0.00	10	19.05	19.05	-10	7,427	-0.13%
2020/10/16	2	18.95	1	18.85	18.85	1	7,583	0.01%
2020/10/15	0	0.00	1	19.00	19.00	-1	7,653	-0.01%
2020/10/14	1	18.80	61	18.82	18.80	-60	7,667	-0.78%
2020/10/13	6	18.81	1.4	18.84	18.85	4.6	7,650	0.06%
2020/10/12	2	19.20	0	0.00	19.00	2	7,639	0.03%
2020/10/08	13	19.21	4	19.20	19.20	9	7,606	0.12%
2020/10/07	5	18.85	11	18.86	18.95	-6	7,539	-0.08%
2020/10/06	2	18.65	0	0.00	18.75	2	7,555	0.03%
2020/09/30	5	18.35	1	18.55	18.50	4	7,606	0.05%
2020/09/29	15	18.54	5	18.30	18.30	10	7,637	0.13%
2020/09/28	51	18.53	13	18.47	18.45	38	7,706	0.49%
2020/09/25	18	18.01	1	18.50	18.10	17	7,742	0.22%
2020/09/24	7	18.51	0	0.00	18.35	7	7,678	0.09%
2020/09/23	2	18.85	1	19.05	18.90	1	7,626	0.01%
2020/09/22	1	19.30	3	19.28	19.25	-2	7,574	-0.03%
2020/09/21	0	0.00	8	19.70	19.55	-8	7,563	-0.11%
2020/09/18	2	19.65	0	0.00	19.60	2	7,548	0.03%
2020/09/17	11	19.84	1	19.95	19.75	10	7,595	0.13%
2020/09/16	1	19.90	4	19.98	20.00	-3	7,555	-0.04%
2020/09/15	11	19.41	0	19.35	19.40	11	7,400	0.15%
2020/09/14	4	19.50	0	0.00	19.55	4	7,369	0.05%
2020/09/11	1	19.30	1	19.55	19.30	0	7,345	0.00%
2020/09/10	3	19.60	12.3	19.75	19.50	-9.3	7,280	-0.13%
2020/09/09	1	19.65	0	0.00	19.80	1	7,207	0.01%
2020/09/08	11	19.91	6	19.89	19.90	5	7,137	0.07%
2020/09/07	6	20.34	11	20.31	20.20	-5	6,994	-0.07%
2020/09/04	117	19.84	141	19.99	20.00	-24	6,565	-0.37%	大買/大賣/
2020/09/03	3	18.92	8	19.06	19.30	-5	5,979	-0.08%
2020/09/02	2	18.70	0	0.00	18.60	2	5,798	0.03%
2020/09/01	2	18.60	0	0.00	18.65	2	5,857	0.03%
2020/08/31	0	0.00	2	18.90	18.60	-2	5,893	-0.03%
2020/08/28	0	0.00	2.8	18.70	18.70	-2.8	5,904	-0.05%
2020/08/27	16	18.97	5	18.80	18.70	11	6,005	0.18%
2020/08/26	7	18.98	1	19.00	19.10	6	5,930	0.10%
2020/08/25	30	19.15	9	19.27	18.95	21	5,909	0.36%
2020/08/24	5	19.20	7	19.18	19.15	-2	5,801	-0.03%
2020/08/21	0	0.00	9	18.72	18.75	-9	5,710	-0.16%
2020/08/20	21	18.31	80	18.03	18.20	-59	5,652	-1.04%
2020/08/19	92	19.24	18	19.20	19.30	74	5,462	1.35%
2020/08/18	5	18.70	11.1	19.10	18.75	-6.1	5,268	-0.12%
2020/08/17	4	18.78	11	18.52	18.70	-7	5,065	-0.14%
2020/08/14	12	18.17	9	18.30	18.15	3	4,977	0.06%
2020/08/13	0	0.00	4	18.15	18.00	-4	5,006	-0.08%
2020/08/12	9	17.92	0	0.00	18.00	9	5,027	0.18%
2020/08/11	2	18.00	12	18.17	18.05	-10	5,041	-0.20%
2020/08/10	10	18.23	7	18.15	18.25	3	5,027	0.06%
2020/08/07	6	17.55	0	0.00	17.60	6	4,942	0.12%
2020/08/06	1	17.80	29	17.79	17.80	-28	4,965	-0.56%
2020/08/05	2	17.45	6	17.57	17.65	-4	4,973	-0.08%
2020/08/04	1	17.45	5	17.25	17.40	-4	4,988	-0.08%
2020/08/03	0	0.00	0	16.95	16.95	0	5,173	0.00%
2020/07/31	10	16.80	0.1	16.75	16.75	9.9	5,220	0.19%
2020/07/30	22	16.84	0	0.00	16.90	22	5,293	0.42%
2020/07/29	1	16.80	0	0.00	16.75	1	5,491	0.02%
2020/07/28	1	16.50	0	0.00	16.50	1	5,586	0.02%
2020/07/24	1	17.35	0	0.00	17.25	1	5,665	0.02%
2020/07/23	4	17.79	2	17.80	17.75	2	5,690	0.04%
2020/07/22	0	0.00	0.3	18.50	18.55	-0.3	5,680	-0.01%
2020/07/21	9	18.39	0	0.00	18.35	9	5,608	0.16%
2020/07/20	2	18.45	0	0.00	18.45	2	5,598	0.04%
2020/07/17	2	18.35	1	18.30	18.30	1	5,601	0.02%
2020/07/16	5	18.35	0	0.00	18.35	5	5,670	0.09%
2020/07/14	2	18.35	1	18.40	18.30	1	5,791	0.02%
2020/07/13	0	0.00	7	18.54	18.50	-7	5,858	-0.12%
2020/07/10	2	18.40	2	18.50	18.25	0	5,942	0.00%
2020/07/09	5	18.90	12	18.70	18.60	-7	5,945	-0.12%
2020/07/08	5	18.70	0	0.00	18.75	5	5,935	0.08%
2020/07/07	3	18.68	52	18.60	18.60	-49	5,920	-0.83%
2020/07/06	22	18.50	24	18.56	18.55	-2	5,935	-0.03%
2020/07/02	0	0.00	50	18.00	17.95	-50	6,069	-0.82%
2020/06/30	5	17.70	3	17.75	17.65	2	6,247	0.03%
2020/06/24	0	0.00	4	17.93	17.90	-4	6,292	-0.06%
2020/06/23	10	17.58	0	0.00	17.65	10	6,292	0.16%
2020/06/18	0	0.00	10	17.50	17.35	-10	6,368	-0.16%
2020/06/17	2	17.55	0	0.00	17.45	2	6,375	0.03%
2020/06/16	3	17.40	0	0.00	17.50	3	6,477	0.05%
2020/06/15	0	0.00	4	17.30	17.20	-4	6,663	-0.06%
2020/06/12	4	17.10	0	0.00	17.35	4	6,710	0.06%
2020/06/11	1	17.55	4	17.45	17.40	-3	6,715	-0.04%
2020/06/10	16	18.04	75	18.22	18.05	-59	6,679	-0.88%
2020/06/09	54	17.74	25	17.70	17.70	29	6,669	0.43%
2020/06/08	2	17.55	0	0.00	17.75	2	6,723	0.03%
2020/06/05	4	17.35	0	0.00	17.35	4	6,654	0.06%
2020/06/04	13	17.29	0	0.00	17.30	13	6,701	0.19%
2020/06/03	53	17.01	17	17.18	17.20	36	6,726	0.54%
2020/06/02	1	16.85	0	0.00	16.85	1	6,604	0.02%
2020/06/01	2	16.68	0	0.00	16.70	2	6,593	0.03%
2020/05/27	3	16.55	0	0.00	16.55	3	6,642	0.05%
2020/05/26	0	0.00	3	16.60	16.60	-3	6,729	-0.04%
2020/05/25	0	0.00	5	16.44	16.65	-5	6,765	-0.07%
2020/05/22	0	0.00	1	16.75	16.50	-1	6,793	-0.01%
2020/05/21	5	16.90	1	16.90	16.85	4	6,809	0.06%
2020/05/20	11	16.80	0	0.00	16.80	11	6,766	0.16%
2020/05/19	4	16.30	5	16.33	16.45	-1	6,704	-0.01%
2020/05/18	0	0.00	2	16.25	16.10	-2	6,684	-0.03%
2020/05/15	0	0.00	8	16.28	16.25	-8	6,657	-0.12%
2020/05/14	0	0.00	1	16.55	16.20	-1	6,621	-0.02%
2020/05/13	0	0.00	50	16.55	16.70	-50	6,553	-0.76%
2020/05/12	0	0.00	2	16.60	16.70	-2	6,518	-0.03%
2020/05/11	8	16.77	0	0.00	16.65	8	6,488	0.12%
2020/05/08	59	16.73	42	16.74	16.60	17	6,413	0.27%
2020/05/07	10	17.20	3	17.10	17.05	7	6,207	0.11%
2020/05/05	16	16.86	17	17.20	17.15	-1	6,083	-0.02%
2020/05/04	3	16.72	0	0.00	16.65	3	5,930	0.05%
2020/04/30	0	0.00	10	16.94	16.95	-10	5,868	-0.17%
2020/04/29	0	0.00	3	16.63	16.65	-3	5,794	-0.05%
2020/04/28	1	16.50	2	16.48	16.50	-1	5,825	-0.02%
2020/04/27	2	16.08	5	16.20	16.30	-3	5,954	-0.05%
2020/04/23	0	0.00	5	15.82	16.05	-5	5,906	-0.08%
2020/04/22	6	15.53	0	0.00	15.65	6	5,840	0.10%
2020/04/21	5	15.80	0	0.00	15.70	5	5,827	0.09%
2020/04/20	5	16.28	1	16.30	16.30	4	5,794	0.07%
2020/04/17	10	16.40	10	16.65	16.35	0	5,771	0.00%
2020/04/16	23	16.50	0	0.00	16.50	23	5,703	0.40%
2020/04/14	0	16.40	3	16.43	16.50	-3	5,599	-0.05%
2020/04/13	1	16.15	6	16.15	16.10	-5	5,595	-0.09%
2020/04/10	20	16.05	1	16.15	16.20	19	5,589	0.34%
2020/04/09	12	16.05	3	16.20	16.10	9	5,586	0.16%
2020/04/08	7	15.82	9	16.17	16.10	-2	5,506	-0.04%
2020/04/07	6	15.45	10	15.45	15.45	-4	5,353	-0.07%
2020/04/06	7	15.34	4	15.20	15.40	3	5,288	0.06%
2020/04/01	11	15.36	1	15.35	15.45	10	5,270	0.19%
2020/03/31	2	15.20	0	0.00	14.80	2	5,177	0.04%
2020/03/30	3	15.15	10	14.75	15.10	-7	5,263	-0.13%
2020/03/27	5	15.28	0	0.00	15.10	5	5,654	0.09%
2020/03/26	6	14.85	0	0.00	14.85	6	5,954	0.10%
2020/03/25	15	14.95	27	15.04	14.90	-12	6,268	-0.19%
2020/03/24	23	14.34	3	14.43	14.35	20	6,298	0.32%
2020/03/23	1	13.85	25	13.79	13.85	-24	6,358	-0.38%
2020/03/20	5	14.00	6	14.33	14.25	-1	6,392	-0.02%
2020/03/19	10	13.56	0	0.00	13.50	10	6,331	0.16%
2020/03/18	5	15.45	0	0.00	14.95	5	6,188	0.08%
2020/03/17	1	15.20	3	15.40	15.30	-2	6,267	-0.03%
2020/03/16	8	16.04	8	16.18	15.85	0	6,256	0.00%
2020/03/13	11	15.75	20	15.60	16.00	-9	6,253	-0.14%
2020/03/12	3	17.22	2	17.30	17.10	1	6,174	0.02%
2020/03/10	12	17.96	10	18.09	18.15	2	6,105	0.03%
2020/03/09	5	18.17	7	18.35	18.15	-2	6,020	-0.03%
2020/03/05	18	19.09	0	0.00	19.00	18	5,997	0.30%
2020/03/02	3	18.25	0	0.00	18.40	3	6,040	0.05%
2020/02/27	13	18.91	0	0.00	18.75	13	6,019	0.22%
2020/02/26	1	19.25	0	0.00	19.25	1	5,927	0.02%
2020/02/25	4	19.38	0	0.00	19.35	4	5,904	0.07%
2020/02/24	4	19.60	0	0.00	19.55	4	5,909	0.07%
2020/02/21	0	0.00	20	19.88	19.85	-20	5,867	-0.34%
2020/02/18	1	19.90	0	0.00	19.85	1	5,903	0.02%
2020/02/17	0	0.00	10	20.00	19.95	-10	5,946	-0.17%
2020/02/14	0	0.00	5	20.16	20.05	-5	5,973	-0.08%
2020/02/13	0	0.00	1	20.20	20.10	-1	6,042	-0.02%
2020/02/12	3	19.95	0	0.00	20.10	3	6,196	0.05%
2020/02/10	0	0.00	15	19.85	20.00	-15	6,305	-0.24%
2020/02/07	0	0.00	18	20.07	20.05	-18	6,399	-0.28%
2020/02/05	1	20.00	0	0.00	20.05	1	6,458	0.02%
2020/02/04	4	19.96	10	20.00	20.05	-6	6,526	-0.09%
2020/02/03	6	19.53	3	19.75	19.80	3	6,589	0.05%
2020/01/31	4	19.96	20	20.05	20.20	-16	6,832	-0.23%
2020/01/30	0	0.00	5	20.36	19.75	-5	6,841	-0.07%
2020/01/15	1	21.40	1	21.40	21.25	0	6,894	0.00%
2020/01/14	0	0.00	4	21.29	21.45	-4	7,103	-0.06%
2020/01/10	0	0.00	6	21.07	21.05	-6	7,310	-0.08%
2020/01/09	0	0.00	2	21.02	20.90	-2	7,312	-0.03%
2020/01/08	3	20.62	0	0.00	20.60	3	7,389	0.04%
2020/01/07	1	20.80	2	21.00	20.85	-1	7,445	-0.01%
2020/01/06	1	20.85	0	0.00	20.90	1	7,478	0.01%
2019/12/31	0	0.00	1	21.30	21.30	-1	7,672	-0.01%
2019/12/27	1	21.30	0	0.00	21.35	1	7,843	0.01%
2019/12/26	10	21.52	25	21.50	21.40	-15	7,958	-0.19%
2019/12/25	1	21.65	1	21.60	21.65	0	8,196	0.00%
2019/12/24	7	21.20	1	21.45	21.45	6	8,159	0.07%
2019/12/23	1	21.10	1	21.20	20.85	0	8,026	0.00%
2019/12/20	5	20.78	3	21.23	20.80	2	7,671	0.03%
2019/12/19	3	20.80	0	0.00	20.80	3	7,354	0.04%
2019/12/18	3	21.00	0	0.00	21.00	3	7,373	0.04%
2019/12/17	11	21.14	0.3	21.05	21.10	10.7	7,370	0.15%
2019/12/16	0	0.00	11	21.20	21.15	-11	7,328	-0.15%
2019/12/13	30	21.13	0	0.00	21.10	30	7,297	0.41%
2019/12/12	7	21.09	10	21.05	21.10	-3	7,341	-0.04%
2019/12/11	2	21.35	0	0.00	21.20	2	7,241	0.03%
2019/12/10	8	21.44	0	0.00	21.40	8	7,221	0.11%
2019/12/09	1	21.60	0	0.00	21.35	1	7,202	0.01%
2019/12/06	1	21.90	2	21.75	21.70	-1	7,219	-0.01%
2019/12/05	3	21.80	0	0.00	21.75	3	7,309	0.04%
2019/12/02	0	0.00	2	21.85	21.65	-2	8,280	-0.02%
2019/11/29	1	22.10	0	0.00	22.10	1	8,292	0.01%
2019/11/28	7	22.27	1	22.35	22.30	6	8,469	0.07%
2019/11/25	0	0.00	2	22.20	22.15	-2	8,632	-0.02%
2019/11/22	1	22.30	1.1	22.20	22.25	-0.1	8,612	0.00%
2019/11/20	0	0.00	1	22.30	22.40	-1	8,563	-0.01%
2019/11/19	10	22.60	0	0.00	22.35	10	8,592	0.12%
2019/11/18	16	22.31	1	22.45	22.50	15	8,578	0.17%
2019/11/15	2	22.30	10	22.50	22.25	-8	8,560	-0.09%
2019/11/13	1	22.60	0	0.00	22.80	1	8,528	0.01%
2019/11/12	0	0.00	7	22.71	22.80	-7	8,517	-0.08%
2019/11/11	5	22.16	1	22.05	22.10	4	8,476	0.05%
2019/11/08	5	22.65	2.6	22.78	22.65	2.4	8,352	0.03%
2019/11/07	2	23.00	8	23.00	23.05	-6	8,316	-0.07%
2019/11/06	6	23.12	7	23.09	23.00	-1	8,306	-0.01%
2019/11/05	5	23.05	8	22.96	22.85	-3	8,183	-0.04%
2019/11/04	4	23.00	0	0.00	23.05	4	8,160	0.05%
2019/11/01	3	22.92	11	22.91	22.90	-8	8,104	-0.10%
2019/10/31	0	0.00	2	22.80	22.85	-2	8,034	-0.02%
2019/10/30	18	22.92	11	22.81	22.80	7	7,919	0.09%
2019/10/29	2	22.70	2	22.50	22.40	0	7,622	0.00%
2019/10/25	1	22.45	1	22.60	22.40	0	7,571	0.00%
2019/10/23	0	0.00	13	22.70	22.75	-13	7,436	-0.17%
2019/10/22	1	22.60	7	22.55	22.60	-6	7,373	-0.08%
2019/10/21	1	22.15	7	22.30	22.35	-6	7,249	-0.08%
2019/10/17	0	0.00	1	21.80	21.75	-1	7,060	-0.01%
2019/10/16	1	21.55	4	21.66	21.75	-3	7,084	-0.04%
2019/10/15	8	21.86	0	0.00	21.75	8	7,075	0.11%
2019/10/14	5	22.15	3	22.18	22.15	2	7,100	0.03%
2019/10/08	7	22.01	0	0.00	21.90	7	7,016	0.10%
2019/10/07	4	22.23	35	22.30	22.15	-31	6,970	-0.44%
2019/10/04	6	22.17	5	22.10	22.10	1	6,860	0.01%
2019/10/02	6	22.14	12	21.88	21.90	-6	6,633	-0.09%
2019/10/01	2	21.93	13	21.80	21.85	-11	6,492	-0.17%
2019/09/27	1	21.25	0	0.00	21.15	1	6,226	0.02%
2019/09/26	5	21.55	14	21.72	21.50	-9	6,116	-0.15%
2019/09/24	2	21.30	5	21.35	21.25	-3	5,835	-0.05%
2019/09/23	0	0.00	5.5	21.44	21.40	-5.5	5,758	-0.10%
2019/09/20	10	21.05	2	20.95	21.10	8	5,663	0.14%
2019/09/19	5	20.95	0	0.00	21.00	5	5,575	0.09%
2019/09/18	10	21.00	1	21.00	21.05	9	5,574	0.16%
2019/09/17	7	20.89	0	0.00	21.15	7	5,555	0.13%
2019/09/11	0	0.00	5	21.20	21.30	-5	5,403	-0.09%
2019/09/10	2	21.13	0	0.00	21.15	2	5,377	0.04%
2019/09/09	1	21.60	13	21.55	21.40	-12	5,311	-0.23%
2019/09/06	1	21.25	35	21.29	21.35	-34	5,345	-0.64%
2019/09/05	13	21.80	16	21.75	21.20	-3	5,352	-0.06%
2019/09/04	5	21.32	11	21.31	21.50	-6	4,988	-0.12%
2019/09/03	1	20.35	0	0.00	20.35	1	4,596	0.02%
2019/09/02	20	20.50	6	20.42	20.55	14	4,536	0.31%
2019/08/30	1	20.00	13	19.78	20.05	-12	4,428	-0.27%
2019/08/29	1	19.00	2	19.28	19.40	-1	4,205	-0.02%
2019/08/28	3	19.03	0	0.00	19.10	3	4,169	0.07%
2019/08/26	5	19.20	0	0.00	19.20	5	4,195	0.12%
2019/08/22	0	0.00	2	19.50	19.40	-2	4,230	-0.05%
2019/08/21	2	19.30	0	0.00	19.45	2	4,265	0.05%
2019/08/19	1	19.35	5	19.30	19.40	-4	4,257	-0.09%
2019/08/16	4	19.18	0	0.00	19.15	4	4,242	0.09%
2019/08/15	1	18.95	0	0.00	19.00	1	4,202	0.02%
2019/08/14	1	19.15	0	0.00	19.15	1	4,182	0.02%
2019/08/13	10	19.30	0	0.00	19.30	10	4,150	0.24%
2019/08/12	0	0.00	1	19.20	19.10	-1	4,137	-0.02%
2019/08/08	6	18.74	1	18.80	18.85	5	4,097	0.12%
2019/08/06	3	18.75	5	18.65	18.85	-2	4,152	-0.05%
2019/08/05	10	19.00	0	0.00	18.95	10	4,162	0.24%
2019/08/02	0	0.00	5	19.05	18.95	-5	4,192	-0.12%
2019/07/31	0	0.00	5	19.35	19.35	-5	4,269	-0.12%
2019/07/26	3	19.53	5	19.55	19.50	-2	4,216	-0.05%
2019/07/25	10	19.60	0	19.50	19.60	10	4,206	0.24%
2019/07/24	0	0.00	2	19.58	19.50	-2	4,188	-0.05%
2019/07/23	0	0.00	2	20.25	20.25	-2	4,147	-0.05%
2019/07/22	21	20.27	0	0.00	20.20	21	4,071	0.52%
2019/07/19	1	20.35	1	20.35	20.35	0	3,992	0.00%
2019/07/18	7	20.47	6	20.40	20.35	1	3,976	0.03%
2019/07/17	2	20.70	1	20.75	20.60	1	3,934	0.03%
2019/07/16	5	20.41	7	20.54	20.65	-2	3,862	-0.05%
2019/07/15	5	20.30	0	0.00	20.25	5	3,748	0.13%
2019/07/12	11	20.13	1.1	20.20	20.25	9.9	3,768	0.26%
2019/07/11	7	20.10	0	0.00	20.10	7	3,737	0.19%
2019/07/10	3	20.15	0	0.00	20.15	3	3,725	0.08%
2019/07/04	0	0.00	13	20.30	20.30	-13	3,753	-0.35%
2019/07/03	1	19.95	0	0.00	19.90	1	3,740	0.03%
2019/07/02	1	20.05	0	0.00	20.00	1	3,783	0.03%
2019/07/01	16	20.16	0	0.00	20.05	16	3,794	0.42%
2019/06/27	20	20.18	0	0.00	20.25	20	3,838	0.52%
2019/06/26	11	20.00	0	0.00	20.15	11	3,870	0.28%
2019/06/25	5	20.30	8	20.30	20.15	-3	3,902	-0.08%
2019/06/21	0	0.00	2	20.35	20.20	-2	3,905	-0.05%
2019/06/18	1	20.10	0	0.00	20.20	1	4,086	0.02%
2019/06/17	0	0.00	6	20.20	20.10	-6	4,090	-0.15%
2019/06/14	0	0.00	19	20.46	20.35	-19	4,075	-0.47%
2019/06/13	0	0.00	12	20.26	20.20	-12	4,016	-0.30%
2019/06/12	1	20.10	11	20.00	19.95	-10	3,970	-0.25%
2019/06/11	1	19.90	0	0.00	19.85	1	3,966	0.03%
2019/06/06	0	0.00	1	19.60	19.50	-1	3,832	-0.03%
2019/06/04	10	19.13	0	0.00	19.10	10	3,743	0.27%
2019/06/03	15	19.10	50	19.10	19.05	-35	3,765	-0.93%
2019/05/31	2	19.28	2	19.30	19.35	0	3,793	0.00%
2019/05/30	0	0.00	0.8	19.25	19.25	-0.8	3,777	-0.02%
2019/05/29	50	19.12	2.3	19.11	19.25	47.7	3,795	1.26%
2019/05/28	0	0.00	5	19.00	18.80	-5	3,781	-0.13%
2019/05/27	0	0.00	20	18.74	18.75	-20	3,743	-0.53%
2019/05/23	5	18.85	10	18.88	18.85	-5	3,776	-0.13%
2019/05/21	0	0.00	70	18.94	18.80	-70	3,843	-1.82%
2019/05/20	50	18.90	1	19.00	18.90	49	3,846	1.27%
2019/05/17	0	0.00	5	18.85	18.70	-5	3,836	-0.13%
2019/05/16	0	0.00	7	18.65	18.60	-7	3,889	-0.18%
2019/05/14	5	18.70	0	0.00	18.65	5	3,869	0.13%
2019/05/10	1	19.05	0	0.00	19.25	1	3,860	0.03%
2019/05/09	5	19.47	35	19.36	19.25	-30	3,880	-0.77%
2019/05/08	36	19.03	0	0.00	19.00	36	3,790	0.95%
2019/05/03	0	0.00	2	19.65	19.55	-2	3,734	-0.05%
2019/04/29	0	0.00	3	19.47	19.50	-3	3,766	-0.08%
2019/04/26	13	19.60	10	19.75	19.55	3	3,753	0.08%
2019/04/25	0	0.00	6	19.75	19.65	-6	3,719	-0.16%
2019/04/23	12	19.72	1	19.75	19.75	11	3,787	0.29%
2019/04/22	4	19.70	0	0.00	19.70	4	3,797	0.11%
2019/04/19	35	19.65	0	0.00	19.65	35	3,765	0.93%
2019/04/18	1	19.75	0	0.00	19.60	1	3,792	0.03%
2019/04/17	0	0.00	10	19.85	19.85	-10	3,787	-0.26%
2019/04/16	1	19.60	0	0.00	19.70	1	3,777	0.03%
2019/04/09	3	19.90	0	0.00	19.90	3	3,886	0.08%
2019/03/29	0	0.00	23	19.57	19.75	-23	3,858	-0.60%
2019/03/28	16	19.57	0	0.00	19.55	16	3,862	0.41%
2019/03/27	0	0.00	5	19.85	19.85	-5	3,834	-0.13%
2019/03/26	37	19.84	0	0.00	19.75	37	3,821	0.97%
2019/03/22	17	19.98	8	19.93	20.00	9	3,785	0.24%
2019/03/20	5	20.60	22	20.65	20.65	-17	3,614	-0.47%
2019/03/19	3	20.57	16	20.60	20.50	-13	3,628	-0.36%
2019/03/18	10	20.75	10	20.70	20.70	0	3,707	0.00%
2019/03/15	0	0.00	17	20.23	20.40	-17	3,691	-0.46%
2019/03/14	10	20.08	0	0.00	19.95	10	3,587	0.28%
2019/03/13	5	20.00	0	0.00	19.95	5	3,588	0.14%
2019/03/12	0	19.85	0	0.00	19.95	0	3,593	0.00%
2019/03/11	0	19.90	10	20.05	19.90	-10	3,625	-0.28%
2019/03/08	0	19.90	0	0.00	19.90	0	3,653	0.00%
2019/03/07	5	19.90	0	0.00	19.85	5	3,679	0.14%
2019/03/06	0	0.00	6	20.06	20.15	-6	3,658	-0.16%
2019/03/05	0	0.00	5	19.90	19.90	-5	3,631	-0.14%
2019/03/04	4	19.84	0	0.00	19.85	4	3,617	0.11%
2019/02/27	5	20.00	65	19.98	19.90	-60	3,579	-1.68%
2019/02/25	10	19.90	0	0.00	19.90	10	3,499	0.29%
2019/02/22	20	19.80	0	0.00	19.75	20	3,472	0.58%
2019/02/21	73	19.85	0	0.00	19.85	73	3,450	2.12%
2019/02/20	0	0.00	15	19.80	19.90	-15	3,426	-0.44%
2019/02/19	30	19.74	0	0.00	19.65	30	3,388	0.89%
2019/02/18	5	19.75	0	0.00	19.80	5	3,380	0.15%
2019/02/15	5	19.85	68	19.71	19.70	-63	3,372	-1.87%
2019/02/14	1	19.45	0	0.00	19.45	1	3,306	0.03%
2019/02/13	60	19.60	0	0.00	19.60	60	3,295	1.82%
2019/02/12	20	19.35	0	0.00	19.40	20	3,293	0.61%
2019/02/11	10	19.40	10	19.40	19.40	0	3,373	0.00%
2019/01/30	4	19.63	0	0.00	19.55	4	3,329	0.12%
2019/01/25	1	19.85	2	19.85	19.85	-1	3,266	-0.03%
2019/01/24	2	19.85	1	20.05	19.85	1	3,259	0.03%
2019/01/23	0	0.00	30	19.85	20.00	-30	3,256	-0.92%
2019/01/22	10	20.00	20	19.90	19.90	-10	3,246	-0.31%
2019/01/21	40	20.06	2	20.10	20.10	38	3,259	1.17%
2019/01/16	1	20.00	1	20.10	20.00	0	3,322	0.00%
2019/01/15	4	19.89	0	0.00	19.75	4	3,374	0.12%
2019/01/14	0	0.00	50	19.85	19.75	-50	3,363	-1.49%
2019/01/10	1	19.75	5	20.05	20.00	-4	3,398	-0.12%
2019/01/09	28	20.10	0	0.00	20.00	28	3,411	0.82%
2019/01/08	0	0.00	10	20.10	20.05	-10	3,392	-0.29%
2019/01/07	30	20.38	5	20.30	20.15	25	3,431	0.73%
2019/01/04	4	19.85	9	19.88	20.25	-5	3,409	-0.15%
2019/01/03	0	0.00	2	19.90	19.85	-2	3,455	-0.06%
2019/01/02	5	19.70	1	19.85	19.70	4	3,450	0.12%
2018/12/27	2	19.90	0	0.00	19.75	2	3,536	0.06%
2018/12/26	6	20.03	6	19.86	19.85	0	3,513	0.00%
2018/12/25	0	0.00	14	19.84	19.95	-14	3,456	-0.41%
2018/12/19	1	19.55	0	0.00	19.50	1	3,368	0.03%
2018/12/18	0	0.00	22	19.41	19.55	-22	3,371	-0.65%
2018/12/17	30	19.53	0	0.00	19.40	30	3,375	0.89%
2018/12/13	5	19.50	5	19.50	19.60	0	3,363	0.00%
2018/12/12	3	19.55	2	19.75	19.55	1	3,338	0.03%
2018/12/11	10	19.90	11	19.74	19.55	-1	3,311	-0.03%
2018/12/10	7	18.99	1	19.30	19.40	6	3,215	0.19%
2018/12/06	0	0.00	20	18.85	18.55	-20	3,198	-0.63%
2018/12/05	21	19.29	0	0.00	19.05	21	3,205	0.66%
2018/12/04	0	0.00	56	19.44	19.50	-56	3,314	-1.69%
2018/12/03	60	19.34	0	0.00	19.30	60	3,348	1.79%
2018/11/30	5	19.25	0	0.00	19.00	5	3,335	0.15%
2018/11/28	0	0.00	6	18.73	18.85	-6	3,292	-0.18%
2018/11/14	0	0.00	0	18.35	18.35	0	3,510	0.00%
2018/11/12	0	0.00	1	18.60	18.50	-1	3,554	-0.03%
2018/11/09	0	0.00	5	18.55	18.50	-5	3,606	-0.14%
2018/11/08	1	18.70	0	0.00	18.75	1	3,670	0.03%
2018/11/07	1	18.20	2	18.20	18.25	-1	3,603	-0.03%
2018/11/06	1	18.05	0	0.00	18.05	1	3,786	0.03%
2018/11/05	0	0.00	11	17.94	17.85	-11	3,922	-0.28%
2018/11/01	10	17.86	2	17.60	17.90	8	4,067	0.20%
2018/10/30	2	17.25	0	0.00	17.20	2	4,119	0.05%
2018/10/26	4	17.13	0	0.00	17.20	4	4,623	0.09%
2018/10/25	0	0.00	6	17.34	17.35	-6	5,222	-0.11%
2018/10/23	15	18.22	5	18.10	18.10	10	5,466	0.18%
2018/10/18	0	0.00	1	18.30	18.30	-1	5,625	-0.02%
2018/10/17	0	0.00	7	18.05	18.10	-7	5,805	-0.12%
2018/10/16	1	17.60	0	0.00	17.70	1	5,789	0.02%
2018/10/15	2	17.65	20	17.70	17.40	-18	5,856	-0.31%
2018/10/12	20	17.65	4	17.40	17.85	16	5,879	0.27%
2018/10/11	6	17.71	0	0.00	17.45	6	5,883	0.10%
2018/10/04	0	0.00	1	19.70	19.70	-1	6,008	-0.02%
2018/09/28	0	0.00	2	20.00	19.95	-2	6,213	-0.03%
2018/09/26	4	19.95	1	19.95	19.95	3	6,250	0.05%
2018/09/21	1	19.90	0	0.00	19.90	1	6,355	0.02%
2018/09/20	1	19.90	6	20.00	19.95	-5	6,383	-0.08%
2018/09/19	0	0.00	1	20.05	19.95	-1	6,437	-0.02%
2018/09/18	6	20.00	0	0.00	19.95	6	6,481	0.09%
2018/09/17	0	0.00	1	19.90	20.00	-1	6,555	-0.02%
2018/09/14	2	20.00	100	19.95	20.05	-98	6,641	-1.48%
2018/09/13	101	19.99	1	20.05	19.90	100	6,749	1.48%	大買/
2018/09/12	10	19.90	0	0.00	19.60	10	6,763	0.15%
2018/09/11	2	19.50	1	19.80	19.80	1	6,782	0.01%
2018/09/10	4	19.64	10.2	19.55	19.45	-6.2	6,810	-0.09%
2018/09/04	0	0.00	1	20.80	20.75	-1	6,926	-0.01%
2018/09/03	0	0.00	10	20.70	20.80	-10	7,021	-0.14%
2018/08/29	1	20.90	0	0.00	20.85	1	7,731	0.01%
2018/08/21	0	0.00	2	20.35	20.35	-2	8,017	-0.02%
2018/08/20	20	20.40	10	20.30	20.30	10	8,034	0.12%
2018/08/13	3	20.73	24	20.70	20.60	-21	7,997	-0.26%
2018/08/10	15	21.26	109	21.10	21.15	-94	7,936	-1.18%	大賣/
2018/08/09	1	21.55	0	0.00	21.45	1	7,860	0.01%
2018/08/08	3	21.85	3	21.88	21.70	0	7,842	0.00%
2018/08/06	4	21.80	2	21.78	21.85	2	7,815	0.03%
2018/08/03	1	21.65	0	0.00	21.70	1	7,859	0.01%
2018/08/02	5	21.93	9	21.86	21.70	-4	7,861	-0.05%
2018/08/01	3	22.97	9	23.06	23.30	-6	7,523	-0.08%
2018/07/31	4	22.84	0	0.00	22.80	4	7,009	0.06%
2018/07/30	22	22.70	4	22.75	22.75	18	6,862	0.26%
2018/07/27	4	22.50	0	0.00	22.60	4	6,766	0.06%
2018/07/26	6	22.55	0	0.00	22.45	6	6,736	0.09%
2018/07/25	11	22.56	4	22.65	22.65	7	6,736	0.10%
2018/07/24	2	22.50	5	22.40	22.65	-3	6,805	-0.04%
2018/07/23	0	0.00	10	22.15	22.20	-10	9,777	-0.10%
2018/07/20	3	22.25	0	0.00	22.15	3	9,895	0.03%
2018/07/19	0	0.00	4	22.33	22.15	-4	10,034	-0.04%
2018/07/18	0	0.00	1	22.25	22.30	-1	10,302	-0.01%
2018/07/17	7	22.33	6	22.19	22.10	1	10,867	0.01%
2018/07/13	2	22.25	2	22.15	22.15	0	11,022	0.00%
2018/07/12	22	22.06	3	22.10	22.15	19	11,147	0.17%
2018/07/09	101	21.75	0	0.00	21.55	101	11,088	0.91%	大買/鉅額交易
2018/07/05	0	0.00	100	21.28	21.25	-100	11,103	-0.90%
2018/07/04	100	21.25	0	0.00	21.30	100	11,188	0.89%
2018/07/03	1	21.40	0	0.00	21.15	1	11,240	0.01%
2018/07/02	0	0.00	127	21.50	21.35	-127	11,259	-1.13%	大賣/鉅額交易
2018/06/29	47	21.50	0	0.00	21.50	47	11,297	0.42%
2018/06/28	80	21.35	1	21.45	21.20	79	11,407	0.69%
2018/06/27	10	21.45	82	21.40	21.40	-72	11,448	-0.63%
2018/06/26	80	21.25	31	21.06	21.40	49	11,409	0.43%
2018/06/25	1	21.20	125	21.40	21.05	-124	11,419	-1.09%	大賣/鉅額交易
2018/06/22	125	21.50	0	0.00	21.40	125	11,490	1.09%	大買/鉅額交易
2018/06/21	2	21.30	0	0.00	21.40	2	11,465	0.02%
2018/06/20	2	21.30	0	0.00	21.30	2	11,510	0.02%
2018/06/19	0	0.00	2	21.30	21.50	-2	11,543	-0.02%
2018/06/15	3.5	21.29	0	0.00	21.30	3.5	11,565	0.03%
2018/06/14	0	0.00	25	21.41	21.30	-25	11,523	-0.22%
2018/06/13	10	21.75	0	0.00	21.60	10	11,557	0.09%
2018/06/12	2	22.05	0	0.00	21.90	2	11,555	0.02%
2018/06/11	37	21.98	4	21.90	21.80	33	11,551	0.29%
2018/06/08	14	22.26	42	22.53	21.95	-28	11,597	-0.24%
2018/06/07	2	22.25	2	22.13	22.15	0	11,345	0.00%
2018/06/06	23	21.40	3	21.35	21.45	20	11,122	0.18%
2018/06/04	1	21.40	0	0.00	21.40	1	11,551	0.01%
2018/06/01	16	21.15	3	21.40	21.35	13	11,469	0.11%
2018/05/29	0	0.00	1	21.05	21.00	-1	11,315	-0.01%
2018/05/25	9	20.87	0	0.00	20.80	9	11,282	0.08%
2018/05/24	1	20.90	0	0.00	20.90	1	11,254	0.01%
2018/05/23	0	0.00	2	20.90	20.85	-2	11,275	-0.02%
2018/05/22	0	0.00	20	21.10	20.85	-20	11,283	-0.18%
2018/05/21	0	0.00	22	21.24	21.05	-22	11,303	-0.19%
2018/05/18	10	21.05	20	21.00	20.85	-10	11,247	-0.09%
2018/05/16	0	0.00	70	20.74	20.65	-70	11,206	-0.62%
2018/05/15	3	20.75	19	20.66	20.70	-16	11,224	-0.14%
2018/05/14	1	20.55	7	20.66	20.55	-6	11,448	-0.05%
2018/05/11	10	20.65	8	20.58	20.55	2	11,458	0.02%
2018/05/10	40	20.76	0	0.00	20.65	40	11,392	0.35%
2018/05/09	2	20.65	2	20.60	20.60	0	11,322	0.00%
2018/05/08	0.5	20.50	75	20.48	20.55	-74.5	11,310	-0.66%
2018/05/07	30	20.26	0	0.00	20.20	30	11,311	0.27%
2018/05/04	13	20.21	1	20.15	20.15	12	11,331	0.11%
2018/05/03	26	20.14	50	20.10	20.10	-24	11,354	-0.21%
2018/05/02	5	20.28	5	20.30	20.30	0	11,346	0.00%
2018/04/30	53	20.19	6	20.32	20.45	47	11,335	0.41%
2018/04/27	22	19.71	0	0.00	19.75	22	11,229	0.20%
2018/04/26	5	20.90	80	20.93	20.90	-75	8,312	-0.90%
2018/04/25	1	21.15	0	0.00	21.20	1	8,205	0.01%
2018/04/24	43	21.52	0	0.00	21.45	43	8,036	0.54%
2018/04/23	37	22.29	41	22.21	22.25	-4	7,778	-0.05%
2018/04/20	100	21.77	3	21.85	21.80	97	7,240	1.34%
2018/04/19	0	0.00	6	21.69	21.55	-6	7,136	-0.08%
2018/04/18	2	21.40	19	21.56	21.60	-17	7,065	-0.24%
2018/04/17	3	20.95	5	20.98	21.00	-2	6,875	-0.03%
2018/04/13	4	21.05	0	0.00	21.05	4	6,886	0.06%
2018/04/11	9	21.32	1	21.45	21.25	8	6,949	0.12%
2018/04/10	0	0.00	3	21.65	21.55	-3	6,892	-0.04%
2018/04/03	3	21.57	14	21.57	21.55	-11	6,787	-0.16%
2018/03/31	3.5	22.06	4	22.08	22.00	-0.5	6,726	-0.01%
2018/03/30	3	21.78	13	21.77	21.80	-10	6,586	-0.15%
2018/03/29	0	0.00	22	21.60	21.60	-22	6,540	-0.34%
2018/03/28	0	0.00	10	21.65	21.55	-10	6,540	-0.15%
2018/03/27	0	0.00	2	21.65	21.80	-2	6,506	-0.03%
2018/03/26	2	21.20	0	0.00	21.25	2	6,364	0.03%
2018/03/23	27	20.83	20	20.70	20.80	7	6,321	0.11%
2018/03/22	4	21.50	0	0.00	21.25	4	6,322	0.06%
2018/03/21	5	21.60	0	0.00	21.50	5	6,384	0.08%
2018/03/16	1	21.50	0.1	21.35	21.35	0.9	6,985	0.01%
2018/03/13	0	0.00	11	21.71	21.95	-11	7,017	-0.16%
2018/03/12	5	21.65	2	21.60	21.70	3	6,940	0.04%
2018/03/09	15	21.68	5	21.50	21.60	10	6,940	0.14%
2018/03/08	16	21.23	22	21.34	21.65	-6	6,837	-0.09%
2018/03/06	0	0.00	50	20.45	20.40	-50	6,755	-0.74%
2018/03/05	0	0.00	3	20.35	20.30	-3	7,171	-0.04%
2018/03/02	0	0.00	2	20.35	20.30	-2	7,404	-0.03%
2018/03/01	2	20.20	3	20.20	20.20	-1	7,483	-0.01%
2018/02/27	7	20.35	0	0.00	20.35	7	7,523	0.09%
2018/02/23	5	20.15	9	20.32	20.30	-4	7,736	-0.05%
2018/02/22	5	20.10	1	20.10	20.10	4	7,781	0.05%
2018/02/21	1	20.30	1.5	20.26	20.25	-0.5	7,821	-0.01%
2018/02/12	51	19.95	0	0.00	19.95	51	7,825	0.65%
2018/02/09	0	0.00	7	19.56	19.85	-7	7,846	-0.09%
2018/02/06	10	20.03	2	19.95	19.55	8	7,895	0.10%
2018/01/31	0	0.00	2	21.20	21.25	-2	8,245	-0.02%
2018/01/30	1	21.50	0	0.00	21.45	1	8,287	0.01%
2018/01/29	0	0.00	2.3	21.54	21.55	-2.3	8,237	-0.03%
2018/01/25	0	0.00	2	21.35	21.35	-2	8,238	-0.02%
2018/01/24	2	21.70	7	21.64	21.50	-5	8,228	-0.06%
2018/01/23	4	21.78	5	21.70	21.60	-1	8,228	-0.01%
2018/01/22	0	0.00	10	21.70	21.75	-10	8,225	-0.12%
2018/01/18	0	0.00	35	21.32	21.35	-35	8,111	-0.43%
2018/01/17	2	21.45	4	21.40	21.35	-2	8,248	-0.02%
2018/01/16	0	0.00	3	21.28	21.50	-3	8,600	-0.03%
2018/01/12	0	0.00	1	21.05	21.10	-1	8,659	-0.01%
2018/01/11	5	20.95	0	0.00	21.05	5	8,619	0.06%
2018/01/10	6	21.01	0	0.00	20.90	6	8,682	0.07%
2018/01/09	2	21.15	5	21.20	21.15	-3	8,789	-0.03%
2018/01/08	5	21.35	10	21.35	21.30	-5	8,784	-0.06%
2018/01/05	0	0.00	15	21.53	21.30	-15	8,811	-0.17%
2018/01/04	8	21.39	2	21.55	21.60	6	8,751	0.07%
2018/01/03	55	21.45	16	21.40	21.40	39	8,781	0.44%
2018/01/02	0	0.00	5	21.45	21.45	-5	8,803	-0.06%