佳世達 (2352)-永豐金-嘉義券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,619張
產業
上市電腦週邊類股
1108人加入追蹤

立即追蹤
本地時間: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－永豐金-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/05/16	0.1	39.30	0	39.30	39.10	0.1	12,161	0.00%
2024/05/15	6	39.79	0	0.00	39.25	6	12,262	0.05%
2024/05/14	5	40.00	0	0.00	39.90	5	12,357	0.04%
2024/05/13	2	40.15	0	0.00	40.20	2	12,378	0.02%
2024/05/10	0	0.00	4	39.80	40.40	-4	12,507	-0.03%
2024/05/09	4.1	40.10	0	0.00	40.00	4.1	12,404	0.03%
2024/05/08	1	39.70	7.1	39.67	39.60	-6.1	12,444	-0.05%
2024/05/06	6	40.35	1	40.35	40.30	5	12,394	0.04%
2024/05/02	0.1	41.50	0	0.00	41.40	0.1	12,107	0.00%
2024/04/30	4	41.69	0	0.00	41.40	4	12,062	0.03%
2024/04/29	2.1	41.75	0	0.00	41.90	2.1	12,098	0.02%
2024/04/26	232	41.40	4	41.50	41.60	228	12,303	1.85%	大買/鉅額交易
2024/04/24	1	42.00	0	0.00	41.80	1	12,374	0.01%
2024/04/22	0	0.00	4	41.30	41.10	-4	12,461	-0.03%
2024/04/19	1	40.70	4	40.75	40.50	-3	12,394	-0.02%
2024/04/18	0	0.00	1.2	41.11	41.05	-1.2	12,211	-0.01%
2024/04/17	2	41.03	0	0.00	41.20	2	12,172	0.02%
2024/04/16	0	0.00	11	41.03	40.70	-11	12,247	-0.09%
2024/04/12	2	42.55	4	42.54	42.40	-2	12,451	-0.02%
2024/04/11	2	42.98	1	42.90	43.05	1	12,671	0.01%
2024/04/10	7	43.26	5	43.30	43.15	2	13,092	0.02%
2024/04/08	0	0.00	2	43.25	43.40	-2	13,817	-0.01%
2024/04/03	1	43.00	1	42.85	43.25	0	14,777	0.00%
2024/04/02	10	43.38	6	43.25	43.10	4	14,836	0.03%
2024/04/01	25	43.93	2	43.60	43.55	23	14,853	0.15%
2024/03/29	11	44.21	6	44.80	44.65	5	14,720	0.03%
2024/03/27	12	44.28	5	44.37	44.75	7	14,148	0.05%
2024/03/26	48.5	44.33	0	0.00	44.05	48.5	14,105	0.34%
2024/03/25	19.1	44.36	1	44.35	44.45	18.1	14,035	0.13%
2024/03/22	6	44.35	4	44.36	44.45	2	13,992	0.01%
2024/03/21	20	43.72	4	43.89	44.05	16	13,803	0.12%
2024/03/20	8	43.95	5	44.83	43.25	3	13,642	0.02%
2024/03/19	2	43.90	4	43.84	43.70	-2	13,258	-0.02%
2024/03/18	6	42.05	5	42.30	42.55	1	12,854	0.01%
2024/03/15	11	43.29	0	0.00	42.55	11	12,639	0.09%
2024/03/14	0	0.00	6	43.56	43.70	-6	12,350	-0.05%
2024/03/13	17	44.09	3	44.07	43.80	14	12,226	0.11%
2024/03/12	6	43.75	10	44.36	44.40	-4	12,024	-0.03%
2024/03/11	5	43.19	3	43.50	43.25	2	11,753	0.02%
2024/03/08	7	44.05	4	43.80	43.70	3	11,681	0.03%
2024/03/07	1.1	44.51	0	0.00	44.55	1.1	11,620	0.01%
2024/03/06	9	45.27	13	45.28	45.05	-4	11,570	-0.03%
2024/03/05	0	0.00	16	47.25	47.25	-16	11,275	-0.14%
2024/03/04	26.2	47.06	6	47.10	46.80	20.2	11,300	0.18%
2024/02/29	0	0.00	2	46.40	46.15	-2	11,530	-0.02%
2024/02/27	2.1	46.06	0	0.00	46.10	2.1	11,532	0.02%
2024/02/26	9.1	46.51	4	46.70	46.60	5.1	11,548	0.04%
2024/02/23	16.2	46.57	2	47.25	46.40	14.2	11,657	0.12%
2024/02/22	0	0.00	6	47.78	47.20	-6	11,735	-0.05%
2024/02/21	73	47.58	0	0.00	46.90	73	11,766	0.62%
2024/02/20	0	0.00	0.5	48.00	47.80	-0.5	11,702	0.00%
2024/02/19	9	48.23	1	48.30	47.95	8	11,813	0.07%
2024/02/16	4	48.29	74	48.63	48.15	-70	11,825	-0.59%
2024/02/15	10.2	46.51	10	47.25	47.60	0.2	11,530	0.00%
2024/02/05	10.5	47.35	2	47.25	47.50	8.5	11,449	0.07%
2024/02/02	6	47.40	8	47.41	47.50	-2	11,582	-0.02%
2024/02/01	0	46.90	7	46.85	47.05	-7	11,613	-0.06%
2024/01/31	6	46.88	10	47.19	46.50	-4	11,687	-0.03%
2024/01/30	43	46.83	11	46.98	46.80	32	11,657	0.27%
2024/01/29	4	47.10	8	47.20	47.00	-4	11,656	-0.03%
2024/01/26	4	45.71	0	0.00	45.60	4	11,486	0.03%
2024/01/25	0	0.00	1	46.25	45.90	-1	11,523	-0.01%
2024/01/23	3	46.55	2	46.53	46.80	1	11,619	0.01%
2024/01/22	1	46.80	11	47.08	47.05	-10	11,573	-0.09%
2024/01/19	26	45.15	1	45.15	45.45	25	11,377	0.22%
2024/01/18	11	44.34	1	44.50	44.40	10	11,380	0.09%
2024/01/17	2	44.50	0	0.00	44.20	2	11,388	0.02%
2024/01/16	0	45.50	0	0.00	45.25	0	11,366	0.00%
2024/01/15	0	0.00	2	46.10	45.90	-2	11,460	-0.02%
2024/01/12	35	45.50	1	45.70	45.50	34	11,785	0.29%
2024/01/11	0	0.00	3.1	45.80	45.95	-3.1	11,889	-0.03%
2024/01/10	108	45.73	0	0.00	45.55	108	12,077	0.89%	大買/鉅額交易
2024/01/09	119	46.47	9	47.34	46.65	110	12,025	0.91%	大買/鉅額交易
2024/01/08	9	47.12	10	47.49	47.20	-1	11,828	-0.01%
2024/01/05	24	47.32	14.3	47.33	47.30	9.7	11,647	0.08%
2024/01/04	15	47.00	226	46.80	46.95	-211	11,432	-1.85%	大賣/鉅額交易
2024/01/03	222.1	45.50	45.5	45.45	45.25	176.6	11,202	1.58%	大買/鉅額交易
2024/01/02	27	47.13	66.5	47.24	46.80	-39.5	10,870	-0.36%
2023/12/29	178	47.49	480.2	46.62	48.00	-302.2	10,395	-2.91%	大買/大賣/鉅額交易
2023/12/28	2	44.78	0	0.00	44.45	2	9,444	0.02%
2023/12/27	3	45.75	6	45.58	45.60	-3	9,333	-0.03%
2023/12/26	2	44.98	2	45.10	45.10	0	9,236	0.00%
2023/12/25	0	0.00	2	44.50	44.85	-2	9,206	-0.02%
2023/12/22	5	44.00	2	44.60	44.70	3	9,193	0.03%
2023/12/21	2	43.53	1	44.30	44.30	1	9,129	0.01%
2023/12/19	2	42.95	0	0.00	42.95	2	8,887	0.02%
2023/12/18	10	43.70	0	0.00	43.80	10	8,709	0.11%
2023/12/15	2	44.00	4	44.00	44.20	-2	8,673	-0.02%
2023/12/14	4	44.50	0.8	44.53	44.50	3.2	8,620	0.04%
2023/12/13	1	44.05	1.5	44.52	44.15	-0.5	8,563	-0.01%
2023/12/12	1	44.35	0	0.00	44.00	1	8,703	0.01%
2023/12/11	1	44.10	0	0.00	44.00	1	8,714	0.01%
2023/12/08	2	43.95	0	0.00	43.90	2	8,994	0.02%
2023/12/06	1	43.90	0.3	44.00	44.05	0.7	9,534	0.01%
2023/12/05	2	43.75	5	43.85	43.85	-3	9,553	-0.03%
2023/12/04	23	44.53	0	0.00	44.35	23	9,565	0.24%
2023/12/01	0	0.00	5	44.46	44.65	-5	9,562	-0.05%
2023/11/29	0	0.00	1	43.85	43.70	-1	9,497	-0.01%
2023/11/27	4	43.80	5	44.20	43.55	-1	9,531	-0.01%
2023/11/23	0.2	43.22	0	0.00	43.05	0.2	9,372	0.00%
2023/11/22	12	42.75	1	43.20	42.70	11	9,457	0.12%
2023/11/21	11	43.64	0	0.00	43.35	11	9,398	0.12%
2023/11/20	1	43.20	2	43.40	43.85	-1	9,419	-0.01%
2023/11/16	85	44.32	11	43.90	43.90	74	9,369	0.79%
2023/11/15	1	45.30	2	45.55	45.25	-1	9,248	-0.01%
2023/11/14	5	44.55	0	0.00	44.60	5	9,286	0.05%
2023/11/13	2	44.65	0	0.00	44.20	2	9,378	0.02%
2023/11/10	155	45.10	1	44.90	45.05	154	9,439	1.63%	大買/鉅額交易
2023/11/09	9	46.32	156	46.48	46.55	-147	9,392	-1.57%	大賣/鉅額交易
2023/11/08	3	45.78	2	45.70	45.80	1	9,369	0.01%
2023/11/07	1	44.95	3	45.23	45.30	-2	9,362	-0.02%
2023/11/06	2	44.28	2	44.20	44.65	0	9,541	0.00%
2023/11/02	0	0.00	1	43.65	43.50	-1	10,171	-0.01%
2023/10/26	2	43.25	0	0.00	43.55	2	12,293	0.02%
2023/10/25	0	0.00	1	44.75	43.85	-1	12,463	-0.01%
2023/10/24	1	43.70	0	0.00	43.55	1	12,541	0.01%
2023/10/23	1	44.55	0	0.00	44.25	1	12,740	0.01%
2023/10/20	2	43.70	28	44.19	44.95	-26	12,896	-0.20%
2023/10/18	6.6	42.25	0	0.00	41.55	6.6	13,284	0.05%
2023/10/17	2	44.28	3	44.25	43.90	-1	13,775	-0.01%
2023/10/16	3	44.92	2	45.45	45.25	1	14,401	0.01%
2023/10/13	0	0.00	3	44.75	44.75	-3	15,653	-0.02%
2023/10/12	55	45.03	1	44.70	44.40	54	16,153	0.33%
2023/10/11	1	45.60	54	45.74	45.60	-53	16,641	-0.32%
2023/10/06	0	0.00	1	44.60	44.50	-1	17,121	-0.01%
2023/10/05	1	44.35	0	0.00	44.20	1	17,372	0.01%
2023/10/04	3	43.78	0	0.00	44.15	3	17,417	0.02%
2023/10/02	1	45.35	1	44.95	45.45	0	17,494	0.00%
2023/09/27	0	0.00	4	44.74	44.85	-4	17,561	-0.02%
2023/09/26	5	44.03	0	0.00	43.85	5	17,618	0.03%
2023/09/25	2	44.85	0	0.00	44.85	2	17,695	0.01%
2023/09/22	0	0.00	12	43.99	44.95	-12	17,751	-0.07%
2023/09/21	2	44.20	0	0.00	44.25	2	17,808	0.01%
2023/09/20	58	44.84	0	0.00	44.40	58	17,856	0.32%
2023/09/19	113	45.50	111	46.14	45.45	2	18,142	0.01%	大買/大賣/
2023/09/18	66	45.31	0	0.00	45.30	66	18,189	0.36%
2023/09/15	10	46.40	21	45.76	46.05	-11	18,267	-0.06%
2023/09/14	3	45.75	50.3	46.02	45.80	-47.3	18,289	-0.26%
2023/09/13	27	45.36	4	45.84	45.75	23	18,316	0.13%
2023/09/12	3	43.78	67	44.97	44.95	-64	18,345	-0.35%
2023/09/11	27	44.90	6	45.53	43.80	21	18,431	0.11%
2023/09/08	1	44.55	3	45.22	44.95	-2	18,292	-0.01%
2023/09/07	4	45.05	0	0.00	44.90	4	18,504	0.02%
2023/09/06	3	45.60	0	0.00	45.35	3	18,694	0.02%
2023/09/05	1	45.55	0	0.00	45.90	1	18,981	0.01%
2023/09/04	0	0.00	2	45.10	45.40	-2	19,220	-0.01%
2023/09/01	101	44.95	2	45.15	44.90	99	19,258	0.51%	大買/
2023/08/31	2	44.30	0	0.00	44.85	2	19,216	0.01%
2023/08/30	1	44.60	1	44.70	44.60	0	19,340	0.00%
2023/08/29	0	0.00	2	43.83	44.05	-2	19,387	-0.01%
2023/08/28	100	44.70	1	44.95	43.80	99	19,534	0.51%
2023/08/25	0	0.00	1	44.95	45.10	-1	19,731	-0.01%
2023/08/24	2	46.40	54	46.26	45.55	-52	19,742	-0.26%
2023/08/23	2	44.95	0	0.00	45.45	2	19,684	0.01%
2023/08/22	50	44.90	0.1	45.40	44.85	49.9	19,740	0.25%
2023/08/18	2.1	45.45	1	45.85	44.60	1.1	19,749	0.01%
2023/08/17	1	44.95	0	0.00	45.35	1	19,727	0.01%
2023/08/15	2	44.75	23.1	44.88	44.75	-21.1	19,913	-0.11%
2023/08/14	4.6	43.18	11.1	43.10	43.55	-6.5	19,895	-0.03%
2023/08/11	8.7	43.76	0	0.00	43.90	8.7	19,950	0.04%
2023/08/10	8	43.78	4	44.38	44.15	4	19,992	0.02%
2023/08/09	6	45.03	0.1	45.10	45.15	5.9	19,771	0.03%
2023/08/08	9.3	45.92	1	47.10	45.85	8.3	19,621	0.04%
2023/08/07	3	48.22	7.1	47.11	48.20	-4.1	19,273	-0.02%
2023/08/04	7.3	44.52	285	44.92	45.10	-277.7	18,987	-1.46%	大賣/鉅額交易
2023/08/02	31	46.15	34	46.48	46.80	-3	18,881	-0.02%
2023/08/01	7	48.76	8	48.53	48.50	-1	18,467	-0.01%
2023/07/31	7	50.50	4	50.70	49.75	3	18,312	0.02%
2023/07/28	1	50.60	1	50.60	51.50	0	18,069	0.00%
2023/07/27	12	52.02	18.1	51.62	51.50	-6.1	17,921	-0.03%
2023/07/26	8	52.59	3	52.37	52.00	5	18,047	0.03%
2023/07/25	7.6	52.66	12	53.08	52.70	-4.4	18,018	-0.02%
2023/07/24	45	52.59	2	52.70	52.40	43	17,858	0.24%
2023/07/21	13	52.41	1	52.10	52.20	12	17,547	0.07%
2023/07/20	13	55.48	39	54.77	54.10	-26	17,135	-0.15%
2023/07/19	11.2	58.57	12	58.55	59.70	-0.8	16,425	-0.01%
2023/07/18	34	60.14	33.6	59.15	57.20	0.4	15,737	0.00%
2023/07/17	22	58.37	30.2	57.73	59.10	-8.2	14,368	-0.06%
2023/07/14	15	52.75	12	52.88	53.80	3	13,857	0.02%
2023/07/13	16	52.42	26	50.66	50.20	-10	13,228	-0.08%
2023/07/12	18	48.59	8	47.94	48.85	10	12,542	0.08%
2023/07/11	3	47.35	1	47.00	47.00	2	12,331	0.02%
2023/07/10	1	46.35	2	46.03	46.15	-1	12,319	-0.01%
2023/07/07	2	45.28	0	0.00	46.00	2	12,350	0.02%
2023/07/06	24	46.65	0	0.00	46.40	24	12,275	0.20%
2023/07/03	13	47.36	0	0.00	47.40	13	12,416	0.10%
2023/06/30	1	45.95	2	46.10	45.90	-1	12,346	-0.01%
2023/06/29	2	45.70	1	45.55	45.80	1	12,342	0.01%
2023/06/27	13	45.43	1	45.50	44.80	12	12,316	0.10%
2023/06/26	2	46.75	3	46.70	46.45	-1	12,032	-0.01%
2023/06/21	4	47.58	0	0.00	47.65	4	11,943	0.03%
2023/06/20	5.1	46.57	1	46.95	46.80	4.1	11,815	0.03%
2023/06/19	13.6	47.33	3	47.42	47.05	10.6	11,601	0.09%
2023/06/16	35	47.62	8	47.47	47.95	27	11,483	0.24%
2023/06/15	15.2	48.53	8	48.55	48.40	7.2	11,175	0.06%
2023/06/13	8	46.29	8	47.19	47.40	0	10,787	0.00%
2023/06/12	8	45.86	5	45.05	45.65	3	10,575	0.03%
2023/06/09	12.3	45.13	5	45.33	45.40	7.3	10,331	0.07%
2023/06/08	10	43.37	13	43.45	43.30	-3	9,974	-0.03%
2023/06/07	3	42.22	1	41.95	42.30	2	9,707	0.02%
2023/06/06	0	0.00	7	42.29	42.35	-7	9,733	-0.07%
2023/06/05	2	42.40	4	42.54	42.50	-2	9,817	-0.02%
2023/06/02	90	42.11	7.6	42.34	42.40	82.4	9,832	0.84%
2023/06/01	6.2	42.04	1	42.05	41.95	5.2	9,787	0.05%
2023/05/31	3	41.93	12	41.90	42.15	-9	9,556	-0.09%
2023/05/30	6	40.18	0	0.00	40.35	6	9,242	0.06%
2023/05/29	0.2	40.15	2	40.10	40.20	-1.8	9,177	-0.02%
2023/05/26	51.5	39.16	0	0.00	39.50	51.5	9,074	0.57%
2023/05/25	1	38.85	0	0.00	38.95	1	8,991	0.01%
2023/05/24	0.3	38.25	5	38.25	38.50	-4.7	8,894	-0.05%
2023/05/23	55	38.05	3.1	38.25	38.05	51.9	8,852	0.59%
2023/05/22	5	38.98	1	39.20	38.45	4	8,791	0.05%
2023/05/19	3	38.03	119	37.65	38.20	-116	8,516	-1.36%	大賣/鉅額交易
2023/05/18	5	37.25	8	37.16	37.10	-3	8,251	-0.04%
2023/05/17	3	37.22	163	36.99	37.25	-160	8,158	-1.96%	大賣/鉅額交易
2023/05/16	0	0.00	1	36.25	36.30	-1	7,898	-0.01%
2023/05/15	1	35.70	0	0.00	35.85	1	7,760	0.01%
2023/05/12	3	35.88	0	0.00	35.90	3	7,707	0.04%
2023/05/11	101	35.45	20	35.76	35.35	81	7,636	1.06%	大買/
2023/05/10	13.3	35.99	106	36.12	36.00	-92.7	7,564	-1.23%	大賣/
2023/05/09	35	35.57	20	35.82	35.75	15	7,316	0.21%
2023/05/08	50.1	34.20	0	0.00	34.20	50.1	6,881	0.73%
2023/05/05	1.1	34.30	3	34.60	34.20	-1.9	6,797	-0.03%
2023/05/02	0	0.00	3	35.50	35.55	-3	6,494	-0.05%
2023/04/28	0	0.00	52	34.64	34.60	-52	6,273	-0.83%
2023/04/27	1	33.75	0	0.00	33.50	1	5,980	0.02%
2023/04/26	2	32.85	20	32.65	33.20	-18	5,804	-0.31%
2023/04/21	0	0.00	12	32.62	32.50	-12	5,520	-0.22%
2023/04/12	0	0.00	5	33.27	33.25	-5	5,286	-0.09%
2023/04/11	0	0.00	7	32.84	32.85	-7	5,231	-0.13%
2023/04/07	3	32.95	31	32.90	32.35	-28	5,111	-0.55%
2023/04/06	1	32.10	0	0.00	32.30	1	5,034	0.02%
2023/03/29	0	0.00	1	31.30	31.35	-1	4,963	-0.02%
2023/03/28	1	31.10	0	0.00	30.80	1	5,002	0.02%
2023/03/27	0	0.00	33	31.11	31.40	-33	5,080	-0.65%
2023/03/24	0	0.00	1	30.80	30.90	-1	5,143	-0.02%
2023/03/23	0	0.00	1	30.70	30.75	-1	5,097	-0.02%
2023/03/21	0	0.00	27	30.25	30.20	-27	5,018	-0.54%
2023/03/20	0	0.00	17	30.26	30.25	-17	4,993	-0.34%
2023/03/17	1	30.25	2	29.95	30.35	-1	4,972	-0.02%
2023/03/15	0.1	30.16	0	0.00	30.05	0.1	4,923	0.00%
2023/03/10	18	30.65	0	0.00	30.60	18	5,170	0.35%
2023/03/09	0	0.00	15	30.94	30.70	-15	5,145	-0.29%
2023/03/07	1	29.95	0	0.00	30.05	1	4,828	0.02%
2023/03/06	1	30.55	0	0.00	30.55	1	4,618	0.02%
2023/03/03	3	30.30	0	0.00	30.40	3	4,559	0.07%
2023/03/02	32	30.26	0	0.00	30.35	32	4,550	0.70%
2023/03/01	5	30.25	0	0.00	30.25	5	4,525	0.11%
2023/02/24	7	29.97	0	0.00	30.00	7	4,494	0.16%
2023/02/23	14	30.01	2	30.05	29.95	12	4,513	0.27%
2023/02/20	0	0.00	10	29.90	29.90	-10	4,677	-0.21%
2023/02/15	0	0.00	1	28.90	28.80	-1	4,731	-0.02%
2023/02/13	0	0.00	1	28.75	28.65	-1	4,736	-0.02%
2023/02/09	0	0.00	1	29.00	29.15	-1	4,847	-0.02%
2023/02/08	0	29.15	0	0.00	29.15	0	4,808	0.00%
2023/02/03	0	0.00	10	28.75	28.90	-10	4,704	-0.21%
2023/02/02	0	0.00	1	28.70	28.60	-1	4,654	-0.02%
2023/02/01	1	28.50	2	28.40	28.35	-1	4,621	-0.02%
2023/01/31	0	0.00	1	28.30	28.30	-1	4,605	-0.02%
2023/01/30	0	0.00	5	28.15	28.40	-5	4,538	-0.11%
2023/01/12	0	0.00	1	27.95	27.75	-1	4,919	-0.02%
2023/01/10	0	0.00	22	27.95	28.00	-22	5,006	-0.44%
2023/01/04	2	27.90	0	0.00	27.90	2	5,356	0.04%
2022/12/30	0	0.00	1	28.20	28.15	-1	5,493	-0.02%
2022/12/28	6	27.72	0	0.00	27.60	6	5,330	0.11%
2022/12/19	2	26.80	2	27.25	27.00	0	5,024	0.00%
2022/12/16	1	26.95	0	0.00	26.85	1	4,843	0.02%
2022/12/05	12	27.87	10	27.80	27.80	2	4,534	0.04%
2022/12/02	3	28.85	8	28.89	28.95	-5	4,327	-0.12%
2022/12/01	0.9	28.45	0	0.00	28.45	0.9	4,304	0.02%
2022/11/30	35	28.10	0	0.00	28.10	35	4,288	0.82%
2022/11/29	31	28.05	0	0.00	28.05	31	4,273	0.73%
2022/11/28	0	0.00	1	28.20	28.15	-1	4,276	-0.02%
2022/11/18	0	0.00	0.2	28.55	28.65	-0.2	4,252	0.00%
2022/11/17	0	0.00	30	28.85	28.95	-30	4,229	-0.71%
2022/11/16	0	0.00	2	28.60	28.60	-2	4,117	-0.05%
2022/11/15	0	0.00	1	27.80	27.85	-1	4,018	-0.02%
2022/11/10	1	26.95	0	0.00	27.00	1	3,889	0.03%
2022/11/09	0	0.00	10	26.80	26.70	-10	3,919	-0.26%
2022/11/08	0.2	26.85	8	26.80	26.50	-7.9	3,917	-0.20%
2022/10/24	1	25.30	0	0.00	25.00	1	4,164	0.02%
2022/10/21	10	25.65	0	0.00	25.65	10	4,257	0.23%
2022/10/17	5	26.05	0	0.00	27.40	5	4,539	0.11%
2022/10/13	10	25.75	10	25.40	25.50	0	4,653	0.00%
2022/10/12	10	26.40	10	26.52	26.45	0	4,780	0.00%
2022/10/05	1	27.75	0	0.00	27.80	1	4,918	0.02%
2022/09/30	2	27.43	0	0.00	27.10	2	5,021	0.04%
2022/09/29	1	28.50	6	28.56	28.20	-5	4,982	-0.10%
2022/09/28	1	27.00	0	0.00	27.00	1	4,958	0.02%
2022/09/27	2	27.45	0	0.00	27.60	2	4,949	0.04%
2022/09/26	18	28.07	0	0.00	27.95	18	4,935	0.36%
2022/09/22	1	28.55	10	28.70	28.90	-9	4,998	-0.18%
2022/09/19	10	29.05	0	0.00	29.00	10	5,002	0.20%
2022/09/14	0	0.00	1	29.20	29.20	-1	4,964	-0.02%
2022/09/13	0	0.00	1	29.25	29.15	-1	4,984	-0.02%
2022/09/12	0	0.00	2	29.30	29.30	-2	5,055	-0.04%
2022/09/08	10	28.20	0	0.00	29.00	10	5,158	0.19%
2022/09/06	0	0.00	0.3	28.95	28.75	-0.3	5,145	-0.01%
2022/09/05	0	0.00	1	28.85	28.85	-1	5,137	-0.02%
2022/09/01	10	29.10	1	29.15	29.20	9	5,183	0.17%
2022/08/25	0	0.00	3	29.05	29.25	-3	5,193	-0.06%
2022/08/24	0	0.00	6	29.08	29.15	-6	5,192	-0.12%
2022/08/22	0	0.00	6	28.88	28.90	-6	5,242	-0.11%
2022/08/19	14	28.60	0	0.00	28.70	14	5,253	0.27%
2022/08/15	1	27.50	0	0.00	27.50	1	5,245	0.02%
2022/08/09	0.1	27.35	0	0.00	27.70	0.1	5,242	0.00%
2022/08/08	0.7	28.45	0	0.00	28.40	0.7	5,135	0.01%
2022/08/04	0	0.00	2	28.30	28.35	-2	5,368	-0.04%
2022/08/01	2	28.50	0	0.00	28.50	2	6,044	0.03%
2022/07/28	51	28.75	10	28.45	28.60	41	6,005	0.68%
2022/07/27	4	30.69	0	0.00	30.60	4	5,880	0.07%
2022/07/22	2	31.20	1	31.45	31.20	1	5,572	0.02%
2022/07/21	0	0.00	2	30.30	30.50	-2	5,383	-0.04%
2022/07/20	0	0.00	2	31.38	30.85	-2	5,246	-0.04%
2022/07/19	0	0.00	27	31.37	31.25	-27	5,154	-0.52%
2022/07/18	2	30.30	0	0.00	30.85	2	4,995	0.04%
2022/07/15	0	0.00	5	30.35	30.25	-5	4,885	-0.10%
2022/07/13	1	29.00	0	0.00	29.00	1	4,785	0.02%
2022/07/11	2	28.95	0	0.00	28.95	2	4,833	0.04%
2022/07/07	0	0.00	10	28.60	29.00	-10	4,866	-0.21%
2022/07/05	1	28.90	0	0.00	28.90	1	4,986	0.02%
2022/06/24	2	28.65	0	0.00	28.90	2	5,759	0.03%
2022/06/21	0.2	28.40	0	0.00	28.80	0.2	5,819	0.00%
2022/06/17	0	0.00	10	29.09	29.15	-10	5,779	-0.17%
2022/06/14	0	0.00	2	28.95	29.05	-2	5,835	-0.03%
2022/06/10	10	29.50	0	0.00	29.50	10	5,914	0.17%
2022/05/30	1	28.65	0	0.00	28.70	1	6,543	0.02%
2022/05/25	4	28.08	4	28.25	28.15	0	6,603	0.00%
2022/05/19	2	27.10	0	0.00	27.15	2	6,944	0.03%
2022/05/16	1	27.15	10	27.05	27.05	-9	6,967	-0.13%
2022/05/12	1	27.40	2	26.93	26.75	-1	6,896	-0.01%
2022/05/10	4	28.36	12	28.16	28.50	-8	6,696	-0.12%
2022/05/09	52	29.26	0	0.00	28.90	52	6,552	0.79%
2022/05/06	1	32.15	0	0.00	32.00	1	6,087	0.02%
2022/05/05	1	32.25	0	0.00	32.15	1	6,081	0.02%
2022/05/03	0	31.60	0	0.00	31.55	0	6,102	0.00%
2022/04/29	1	31.55	0	0.00	31.60	1	6,147	0.02%
2022/04/27	5	31.25	0	0.00	31.15	5	6,177	0.08%
2022/04/26	5	31.70	0	0.00	31.70	5	6,147	0.08%
2022/04/25	3	31.85	0	0.00	31.80	3	6,167	0.05%
2022/04/22	5	32.46	0	0.00	32.70	5	6,123	0.08%
2022/04/20	1	32.85	0	0.00	32.70	1	6,144	0.02%
2022/04/19	0	0.00	1	32.95	32.90	-1	6,113	-0.02%
2022/04/18	26	32.80	0	0.00	32.70	26	6,143	0.42%
2022/04/14	0	0.00	1	33.55	33.50	-1	6,169	-0.02%
2022/04/12	12	32.97	0	0.00	32.90	12	6,273	0.19%
2022/04/11	2	33.45	0	0.00	33.40	2	6,235	0.03%
2022/04/08	3	34.12	17	34.29	34.15	-14	6,231	-0.22%
2022/04/07	4	33.68	7	33.59	33.05	-3	6,096	-0.05%
2022/04/06	24	34.01	0	0.00	34.20	24	5,967	0.40%
2022/04/01	12	33.30	0	0.00	33.25	12	5,793	0.21%
2022/03/31	0	0.00	77	33.41	33.25	-77	5,785	-1.33%
2022/03/30	0	0.00	50	32.95	32.85	-50	5,616	-0.89%
2022/03/28	0	0.00	5	32.27	32.35	-5	5,471	-0.09%
2022/03/23	0	0.00	1	32.25	32.25	-1	5,486	-0.02%
2022/03/22	0	0.00	1	32.25	32.35	-1	5,504	-0.02%
2022/03/21	0	0.00	1	32.30	32.30	-1	5,516	-0.02%
2022/03/18	3	32.17	6	32.07	31.95	-3	5,513	-0.05%
2022/03/17	0	0.00	6	32.07	31.90	-6	5,493	-0.11%
2022/03/14	11	31.99	1	32.10	32.20	10	5,519	0.18%
2022/03/11	5	31.93	0	0.00	31.90	5	5,597	0.09%
2022/03/10	5	31.91	4	31.98	31.95	1	5,648	0.02%
2022/03/09	20	31.00	0	0.00	31.35	20	5,530	0.36%
2022/03/08	11	31.00	1	31.20	30.95	10	5,570	0.18%
2022/03/04	0	0.00	1	32.25	32.05	-1	5,447	-0.02%
2022/02/25	0	0.00	6	30.90	30.70	-6	5,560	-0.11%
2022/02/24	0	0.00	7	31.34	30.90	-7	5,619	-0.12%
2022/02/23	0	0.00	21	31.65	31.65	-21	5,610	-0.37%
2022/02/22	2	31.60	3	31.72	31.50	-1	5,758	-0.02%
2022/02/21	1	32.10	2	32.18	32.10	-1	5,946	-0.02%
2022/02/18	0	0.00	28	31.13	31.50	-28	5,901	-0.47%
2022/02/17	1	31.05	0	0.00	30.90	1	5,946	0.02%
2022/02/16	1	30.90	10	30.93	30.95	-9	6,506	-0.14%
2022/02/15	0	0.00	1	30.75	30.60	-1	6,581	-0.02%
2022/02/11	0	0.00	20	30.80	30.90	-20	6,826	-0.29%
2022/02/09	1	30.40	1	30.60	30.50	0	6,831	0.00%
2022/01/25	23	29.98	0	0.00	29.90	23	6,995	0.33%
2022/01/21	0	0.00	1	31.15	30.55	-1	7,102	-0.01%
2022/01/20	1	31.25	0	0.00	31.10	1	7,112	0.01%
2022/01/17	1	31.00	12	30.95	31.00	-11	7,087	-0.16%
2022/01/11	0	0.00	1	30.90	30.95	-1	7,381	-0.01%
2022/01/10	0	0.00	10	31.00	31.00	-10	7,484	-0.13%
2022/01/06	39	30.96	1	30.90	30.85	38	7,539	0.50%
2022/01/05	0	0.00	1	30.60	30.70	-1	7,486	-0.01%
2022/01/04	1	30.55	1	30.85	30.55	0	7,673	0.00%
2022/01/03	15	30.50	0	0.00	30.75	15	7,732	0.19%
2021/12/27	0	0.00	0	30.15	30.25	0	7,666	0.00%
2021/12/15	0	0.00	1	29.75	29.75	-1	7,809	-0.01%
2021/12/14	7	29.89	5	29.79	29.75	2	7,823	0.03%
2021/12/13	16	30.27	0	30.35	30.10	16	7,769	0.21%
2021/12/10	1	30.30	1	30.40	30.25	0	7,868	0.00%
2021/12/07	11	30.14	0	0.00	30.00	11	7,835	0.14%
2021/12/06	11	30.39	0	0.00	30.25	11	7,739	0.14%
2021/11/30	10	29.65	0	0.00	29.50	10	7,696	0.13%
2021/11/25	1	30.00	0	0.00	30.00	1	7,504	0.01%
2021/11/24	1	30.10	0	0.00	30.10	1	7,514	0.01%
2021/11/22	4	30.18	0	0.00	30.15	4	7,486	0.05%
2021/11/19	3	30.15	0.4	30.20	30.10	2.6	7,413	0.04%
2021/11/18	4	31.00	1	31.15	30.50	3	7,288	0.04%
2021/11/17	0	0.00	3	31.95	31.70	-3	7,033	-0.04%
2021/11/15	27	31.05	18	31.22	31.20	9	6,874	0.13%
2021/11/09	0	0.00	5	32.20	32.25	-5	6,867	-0.07%
2021/11/05	10	31.85	0	0.00	32.10	10	7,237	0.14%
2021/11/04	10	32.05	18	32.10	32.10	-8	7,218	-0.11%
2021/11/03	2	31.80	0	0.00	32.00	2	7,202	0.03%
2021/11/02	0	0.00	1	32.05	31.60	-1	7,169	-0.01%
2021/11/01	13	31.53	1	31.65	31.60	12	7,064	0.17%
2021/10/29	4	31.00	0	0.00	31.00	4	6,989	0.06%
2021/10/27	1	30.95	0	0.00	30.90	1	6,956	0.01%
2021/10/22	0	0.00	0.2	30.40	30.40	-0.2	7,048	0.00%
2021/10/14	1	30.80	1.2	30.03	29.90	-0.2	7,036	0.00%
2021/10/13	7	30.40	0	0.00	30.40	7	7,032	0.10%
2021/10/12	0	0.00	6	29.97	29.90	-6	7,006	-0.09%
2021/10/08	0	0.00	1	29.70	29.65	-1	6,844	-0.01%
2021/10/04	5	27.90	0	0.00	27.85	5	7,330	0.07%
2021/10/01	0	0.00	6	28.15	28.35	-6	7,387	-0.08%
2021/09/30	6	28.75	0	0.00	28.65	6	7,487	0.08%
2021/09/29	1	28.70	0	0.00	28.75	1	7,755	0.01%
2021/09/28	0	0.00	20	28.90	29.10	-20	7,794	-0.26%
2021/09/23	16	28.79	0	0.00	28.55	16	8,004	0.20%
2021/09/22	0	0.00	4	28.40	28.70	-4	8,067	-0.05%
2021/09/17	1	28.50	0	0.00	28.75	1	7,988	0.01%
2021/09/16	2	29.20	0	0.00	28.75	2	8,021	0.02%
2021/09/14	10	28.45	1	28.50	28.40	9	7,913	0.11%
2021/09/13	11	28.45	0	0.00	28.50	11	7,927	0.14%
2021/09/10	5	29.19	2	28.85	28.80	3	7,954	0.04%
2021/09/09	3	27.72	0	0.00	27.80	3	7,923	0.04%
2021/09/08	1	27.90	0	0.00	27.80	1	7,947	0.01%
2021/09/06	2	28.90	0	0.00	28.70	2	7,949	0.03%
2021/09/01	0	0.00	1	29.75	29.75	-1	7,887	-0.01%
2021/08/27	0	0.00	13	29.95	29.85	-13	8,065	-0.16%
2021/08/25	1	29.20	0	0.00	29.20	1	8,142	0.01%
2021/08/24	1	29.05	0	0.00	29.05	1	8,198	0.01%
2021/08/20	22	28.77	0	0.00	28.80	22	8,314	0.26%
2021/08/19	2	28.90	0	0.00	28.60	2	8,321	0.02%
2021/08/17	3	29.18	0	0.00	28.85	3	8,385	0.04%
2021/08/16	0	0.00	1	29.40	29.60	-1	8,321	-0.01%
2021/08/13	1	31.25	0	0.00	30.75	1	8,186	0.01%
2021/08/12	1	30.90	2	31.00	31.15	-1	7,875	-0.01%
2021/08/06	0	0.00	6	30.21	30.25	-6	8,315	-0.07%
2021/08/05	6	30.25	3	30.30	30.15	3	8,602	0.03%
2021/08/04	5	29.91	1	30.20	30.30	4	9,085	0.04%
2021/07/30	0	0.00	21	29.42	29.50	-21	9,546	-0.22%
2021/07/29	1	29.65	0	0.00	29.75	1	9,713	0.01%
2021/07/22	20	29.23	0	0.00	29.25	20	10,649	0.19%
2021/07/21	7	30.57	0	0.00	30.35	7	10,715	0.07%
2021/07/20	1	30.90	1	31.30	31.00	0	10,631	0.00%
2021/07/19	1	31.40	2	31.50	31.50	-1	10,664	-0.01%
2021/07/16	4	32.15	0	0.00	31.95	4	11,097	0.04%
2021/07/15	1	31.90	0	0.00	32.10	1	11,510	0.01%
2021/07/14	11	32.05	8.1	32.13	31.90	2.9	11,850	0.02%
2021/07/13	4	32.11	1	32.60	32.15	3	12,121	0.02%
2021/07/12	26	32.28	0.8	32.05	32.05	25.2	12,257	0.21%
2021/07/09	20	32.45	1	32.50	32.45	19	12,282	0.15%
2021/07/08	2	31.90	0	0.00	31.65	2	12,636	0.02%
2021/07/07	4	31.35	0	0.00	31.30	4	12,999	0.03%
2021/07/06	3	32.03	0	0.00	31.95	3	13,254	0.02%
2021/07/05	5	31.20	7	31.01	31.15	-2	13,198	-0.02%
2021/07/02	2	30.50	4	30.88	30.60	-2	13,335	-0.01%
2021/07/01	11	30.52	12	30.59	30.55	-1	13,533	-0.01%
2021/06/30	7	30.82	0	0.00	30.80	7	13,636	0.05%
2021/06/29	18	30.66	0	0.00	30.60	18	13,985	0.13%
2021/06/25	1	30.50	1	30.95	30.50	0	14,954	0.00%
2021/06/24	1	30.50	3	30.75	30.75	-2	15,883	-0.01%
2021/06/23	0	0.00	6	30.38	30.25	-6	16,208	-0.04%
2021/06/22	3	30.03	0	0.00	29.90	3	16,617	0.02%
2021/06/18	11	30.44	0	0.00	30.10	11	17,023	0.06%
2021/06/16	10	29.88	0	0.00	29.55	10	17,257	0.06%
2021/06/15	10	30.10	40.3	30.08	30.30	-30.3	17,309	-0.17%
2021/06/11	0	0.00	3	30.30	30.05	-3	17,378	-0.02%
2021/06/10	0	0.00	1	29.95	30.10	-1	17,515	-0.01%
2021/06/07	6	29.95	0	0.00	29.95	6	17,826	0.03%
2021/06/04	1	30.80	8	30.91	31.00	-7	17,771	-0.04%
2021/06/03	0	0.00	1	30.55	31.00	-1	17,894	-0.01%
2021/06/02	15	30.80	20	30.50	30.50	-5	18,106	-0.03%
2021/06/01	10	30.93	5	30.90	31.05	5	18,227	0.03%
2021/05/31	2	30.50	0	0.00	30.70	2	18,334	0.01%
2021/05/28	6	30.19	10	30.05	30.15	-4	18,468	-0.02%
2021/05/27	5	29.95	0	0.00	29.75	5	19,507	0.03%
2021/05/26	1	30.15	0	0.00	30.15	1	19,901	0.01%
2021/05/25	5	30.00	2	30.23	30.00	3	20,179	0.01%
2021/05/24	1	29.30	1	28.50	29.25	0	20,225	0.00%
2021/05/21	10	28.70	0	0.00	28.90	10	20,231	0.05%
2021/05/19	1	29.05	0	0.00	29.10	1	20,264	0.00%
2021/05/18	1	28.00	2	28.45	29.00	-1	20,194	0.00%
2021/05/17	1	27.70	0	0.00	26.40	1	20,191	0.00%
2021/05/14	1	30.20	0	0.00	29.00	1	20,192	0.00%
2021/05/13	1	30.15	0	0.00	29.45	1	20,296	0.00%
2021/05/12	10	32.00	0	0.00	29.75	10	20,617	0.05%
2021/05/11	0	0.00	11	33.05	31.60	-11	20,316	-0.05%
2021/05/10	1	34.20	2	34.43	34.25	-1	20,280	0.00%
2021/05/07	1	33.90	1	33.55	34.65	0	20,649	0.00%
2021/05/06	2	32.78	1	33.20	32.95	1	20,804	0.00%
2021/05/05	11	33.25	1	33.65	32.80	10	21,078	0.05%
2021/05/04	0	0.00	8	33.30	32.95	-8	21,597	-0.04%
2021/05/03	1	35.50	0	0.00	34.45	1	21,508	0.00%
2021/04/29	0	0.00	6	37.00	36.40	-6	21,402	-0.03%
2021/04/28	0	0.00	4	35.93	36.10	-4	21,304	-0.02%
2021/04/27	9	35.85	0	0.00	35.85	9	21,562	0.04%
2021/04/26	0	0.00	6	35.97	36.20	-6	21,556	-0.03%
2021/04/23	104	35.95	0	0.00	35.95	104	21,587	0.48%	大買/鉅額交易
2021/04/22	15	37.54	2.1	37.30	35.95	12.9	21,581	0.06%
2021/04/21	0	0.00	112	37.69	38.05	-112	21,139	-0.53%	大賣/鉅額交易
2021/04/20	4	36.48	2	36.05	36.85	2	20,848	0.01%
2021/04/19	2	35.00	4	35.60	35.55	-2	20,669	-0.01%
2021/04/16	0	0.00	6	34.07	34.40	-6	20,450	-0.03%
2021/04/15	46	33.45	0	0.00	33.55	46	20,507	0.22%
2021/04/14	81	34.08	44	33.10	33.25	37	20,490	0.18%
2021/04/13	10	35.76	1	35.55	34.85	9	20,289	0.04%
2021/04/12	0	0.00	3	35.56	35.55	-3	20,074	-0.02%
2021/04/09	0	34.45	5	34.50	34.20	-5	20,143	-0.02%
2021/04/08	5	34.30	0	0.00	34.40	5	20,148	0.02%
2021/04/07	2	33.85	4	33.98	34.40	-2	20,061	-0.01%
2021/04/06	100	33.49	5	33.31	33.50	95	20,166	0.47%
2021/04/01	54	33.32	24	33.39	33.45	30	20,616	0.15%
2021/03/31	0	0.00	2	33.80	34.25	-2	20,691	-0.01%
2021/03/30	22.5	33.48	105	33.65	33.70	-82.5	20,291	-0.41%	大賣/
2021/03/29	3.6	32.75	108.2	32.47	32.85	-104.6	19,854	-0.53%	大賣/鉅額交易
2021/03/26	1	30.75	0	0.00	30.75	1	19,058	0.01%
2021/03/25	0.9	31.00	3	30.95	31.10	-2.1	19,119	-0.01%
2021/03/24	0	30.25	0	0.00	30.25	0	20,082	0.00%
2021/03/23	11	30.90	17	30.48	30.80	-6	20,283	-0.03%
2021/03/22	0	0.00	50.4	30.34	30.60	-50.4	20,104	-0.25%
2021/03/19	2	29.35	1	29.50	29.65	1	20,035	0.00%
2021/03/18	13	29.51	0	0.00	29.70	13	20,072	0.06%
2021/03/15	1	29.25	0	0.00	29.30	1	20,348	0.00%
2021/03/11	4	29.80	0	0.00	29.70	4	21,248	0.02%
2021/03/10	0	0.00	2	29.40	29.65	-2	22,156	-0.01%
2021/03/08	74	28.85	0	0.00	28.70	74	22,364	0.33%
2021/03/05	12	29.48	1	29.60	29.45	11	22,239	0.05%
2021/03/04	8	30.41	8.1	30.44	29.85	-0.1	22,448	0.00%
2021/03/03	19	29.98	8	30.09	30.20	11	22,374	0.05%
2021/03/02	3	29.77	3	31.15	29.60	0	22,208	0.00%
2021/02/26	2	29.88	7	30.50	30.55	-5	21,313	-0.02%
2021/02/24	2	29.53	0	0.00	29.25	2	20,892	0.01%
2021/02/23	0	0.00	19	29.03	29.25	-19	20,855	-0.09%
2021/02/22	6	29.17	10	29.05	29.30	-4	21,031	-0.02%
2021/02/19	0	0.00	3	28.45	28.45	-3	21,000	-0.01%
2021/02/18	3	28.50	0	0.00	28.35	3	21,202	0.01%
2021/02/05	1	28.35	2.4	29.35	28.35	-1.4	21,551	-0.01%
2021/02/04	0	0.00	4.1	29.47	29.35	-4.1	21,889	-0.02%
2021/02/03	19	29.83	6.3	29.13	29.70	12.7	21,666	0.06%
2021/02/02	0	0.00	5.1	28.50	28.45	-5.1	21,157	-0.02%
2021/02/01	0	0.00	41	28.14	28.25	-41	20,955	-0.20%
2021/01/29	7	28.93	15	29.13	28.65	-8	20,698	-0.04%
2021/01/28	3	29.33	4	29.18	29.20	-1	20,230	0.00%
2021/01/27	15	29.67	29	29.27	29.30	-14	19,928	-0.07%
2021/01/26	5	29.10	9.8	28.88	29.00	-4.8	19,458	-0.02%
2021/01/25	50	27.94	1	27.80	27.95	49	18,812	0.26%
2021/01/22	0	0.00	2	26.68	27.30	-2	18,572	-0.01%
2021/01/21	1	26.60	0	0.00	26.55	1	18,374	0.01%
2021/01/20	2	26.90	49	26.05	26.05	-47	18,264	-0.26%
2021/01/19	1	27.70	0	0.00	27.25	1	17,872	0.01%
2021/01/18	6	27.09	6	27.28	27.65	0	17,741	0.00%
2021/01/15	12	27.57	0	0.00	27.70	12	17,549	0.07%
2021/01/12	1	27.80	0	0.00	27.70	1	17,157	0.01%
2021/01/11	5	28.60	0.4	28.45	28.60	4.6	16,925	0.03%
2021/01/08	0	0.00	10.1	28.17	28.00	-10.1	16,791	-0.06%
2021/01/07	2	29.23	1	28.95	28.75	1	16,496	0.01%
2021/01/06	0	0.00	10	28.80	28.85	-10	16,243	-0.06%
2021/01/05	3	29.23	11	29.17	29.20	-8	15,862	-0.05%
2021/01/04	3.2	29.65	3	29.80	29.30	0.2	15,667	0.00%
2020/12/31	8	28.95	6.1	29.03	28.95	1.9	15,254	0.01%
2020/12/30	15	28.45	0	0.00	28.50	15	14,998	0.10%
2020/12/29	0	0.00	1	28.35	28.50	-1	14,895	-0.01%
2020/12/28	43.2	29.07	5	28.82	29.05	38.2	14,549	0.26%
2020/12/25	0	0.00	25	27.82	27.85	-25	13,866	-0.18%
2020/12/24	3	26.60	10	26.70	26.55	-7	13,378	-0.05%
2020/12/23	0	0.00	20	26.55	26.50	-20	13,382	-0.15%
2020/12/22	84	27.05	1	27.00	26.35	83	13,307	0.62%
2020/12/21	5	26.83	1	26.65	26.90	4	13,149	0.03%
2020/12/18	23	27.81	14	28.58	27.25	9	12,771	0.07%
2020/12/17	2	27.20	6	27.08	27.45	-4	11,400	-0.04%
2020/12/16	20	26.65	15	26.65	26.60	5	11,046	0.05%
2020/12/15	1	26.35	0	0.00	26.35	1	10,945	0.01%
2020/12/14	6	26.54	2	26.35	26.45	4	10,820	0.04%
2020/12/11	0	0.00	6	26.02	26.00	-6	10,828	-0.06%
2020/12/10	6	26.37	26	26.27	26.05	-20	10,675	-0.19%
2020/12/09	3	26.60	3	26.38	26.65	0	10,476	0.00%
2020/12/08	102	25.82	0	0.00	26.05	102	10,338	0.99%	大買/鉅額交易
2020/12/07	4	26.45	38	25.97	25.95	-34	10,089	-0.34%
2020/12/04	26	26.50	11	26.37	26.75	15	9,398	0.16%
2020/12/03	0	0.00	1	24.35	24.85	-1	8,515	-0.01%
2020/12/02	0	0.00	10	23.80	24.30	-10	8,753	-0.11%
2020/12/01	7	23.67	42	23.68	23.85	-35	9,240	-0.38%
2020/11/30	116	23.60	6	23.64	23.50	110	9,303	1.18%	大買/鉅額交易
2020/11/27	0	0.00	70	22.95	22.95	-70	8,903	-0.79%
2020/11/25	10	22.78	0	0.00	22.75	10	8,779	0.11%
2020/11/24	9	22.57	1	22.45	22.65	8	8,602	0.09%
2020/11/23	2	22.38	5	22.25	22.60	-3	8,485	-0.04%
2020/11/20	2	21.95	1	21.95	21.90	1	8,305	0.01%
2020/11/19	15	21.85	3	22.00	21.50	12	8,265	0.15%
2020/11/18	30	21.60	0.4	21.60	21.70	29.6	8,107	0.36%
2020/11/17	0	0.00	105	21.45	21.50	-105	8,033	-1.31%	大賣/鉅額交易
2020/11/16	0	0.00	137.1	21.35	21.35	-137.1	7,940	-1.73%	大賣/鉅額交易
2020/11/13	0	0.00	7	20.61	20.70	-7	7,761	-0.09%
2020/11/12	7	20.43	3	20.75	20.50	4	7,722	0.05%
2020/11/11	0	0.00	1	19.80	19.80	-1	7,174	-0.01%
2020/11/10	0	0.00	3	19.50	19.35	-3	7,118	-0.04%
2020/11/05	3	19.15	1	19.30	19.15	2	7,029	0.03%
2020/10/29	3	18.93	0	0.00	19.05	3	7,266	0.04%
2020/10/23	0	0.00	1	19.15	19.30	-1	7,301	-0.01%
2020/10/16	0	0.00	1	19.00	18.85	-1	7,583	-0.01%
2020/10/13	1	18.75	0	0.00	18.85	1	7,650	0.01%
2020/10/08	1	19.30	1	19.10	19.20	0	7,606	0.00%
2020/10/07	0	0.00	1	18.80	18.95	-1	7,539	-0.01%
2020/10/06	0	0.00	10	18.70	18.75	-10	7,555	-0.13%
2020/10/05	10	18.45	0	0.00	18.50	10	7,579	0.13%
2020/09/25	1	17.95	0	0.00	18.10	1	7,742	0.01%
2020/09/18	1	19.65	0	0.00	19.60	1	7,548	0.01%
2020/09/16	0	0.00	1	20.00	20.00	-1	7,555	-0.01%
2020/09/15	81	19.50	1	19.35	19.40	80	7,400	1.08%
2020/09/14	1	19.60	22	19.50	19.55	-21	7,369	-0.28%
2020/09/11	0	0.00	5	19.50	19.30	-5	7,345	-0.07%
2020/09/10	20	19.73	0	0.00	19.50	20	7,280	0.27%
2020/09/09	0	0.00	5	19.65	19.80	-5	7,207	-0.07%
2020/09/08	1	19.80	0	0.00	19.90	1	7,137	0.01%
2020/09/07	7	20.59	1	20.70	20.20	6	6,994	0.09%
2020/09/04	5	19.91	4	19.96	20.00	1	6,565	0.02%
2020/09/03	0	0.00	0.3	19.30	19.30	-0.3	5,979	-0.01%
2020/09/02	2	18.65	3	18.70	18.60	-1	5,798	-0.02%
2020/08/28	32	18.71	0	0.00	18.70	32	5,904	0.54%
2020/08/27	0	0.00	2	18.70	18.70	-2	6,005	-0.03%
2020/08/25	50	19.40	2	19.10	18.95	48	5,909	0.81%
2020/08/24	0	0.00	8	19.09	19.15	-8	5,801	-0.14%
2020/08/21	2	18.60	3	18.75	18.75	-1	5,710	-0.02%
2020/08/20	10	18.15	0	0.00	18.20	10	5,652	0.18%
2020/08/19	0	0.00	1	19.25	19.30	-1	5,462	-0.02%
2020/08/18	31	18.80	0	0.00	18.75	31	5,268	0.59%
2020/08/17	0	0.00	6	18.78	18.70	-6	5,065	-0.12%
2020/08/14	0	0.00	0	18.10	18.15	0	4,977	0.00%
2020/08/13	3	17.98	0	0.00	18.00	3	5,006	0.06%
2020/08/10	1	18.25	2	18.20	18.25	-1	5,027	-0.02%
2020/08/03	2	16.85	0	0.00	16.95	2	5,173	0.04%
2020/07/22	1	18.50	0	0.00	18.55	1	5,680	0.02%
2020/07/17	0	0.00	1	18.25	18.30	-1	5,601	-0.02%
2020/07/15	2	18.30	0	0.00	18.35	2	5,715	0.03%
2020/07/10	5	18.20	0	0.00	18.25	5	5,942	0.08%
2020/07/09	2	18.75	0.3	18.60	18.60	1.7	5,945	0.03%
2020/07/07	0	0.00	11	18.65	18.60	-11	5,920	-0.19%
2020/07/06	6	18.51	3	18.52	18.55	3	5,935	0.05%
2020/07/03	1	17.95	3	18.00	18.00	-2	5,996	-0.03%
2020/07/02	0	0.00	3	17.95	17.95	-3	6,069	-0.05%
2020/06/30	40	17.85	0	0.00	17.65	40	6,247	0.64%
2020/06/23	1	17.60	0	0.00	17.65	1	6,292	0.02%
2020/06/11	4	17.40	0	0.00	17.40	4	6,715	0.06%
2020/06/10	0	0.00	50	18.05	18.05	-50	6,679	-0.75%
2020/06/03	0	0.00	5	17.00	17.20	-5	6,726	-0.07%
2020/06/01	0	0.00	2	16.70	16.70	-2	6,593	-0.03%
2020/05/27	0	0.00	2	16.60	16.55	-2	6,642	-0.03%
2020/05/21	0	0.00	15	16.90	16.85	-15	6,809	-0.22%
2020/05/15	1	16.35	0	0.00	16.25	1	6,657	0.02%
2020/05/14	57	16.49	0	0.00	16.20	57	6,621	0.86%
2020/05/12	0	0.00	2	16.55	16.70	-2	6,518	-0.03%
2020/05/11	1	16.80	0	0.00	16.65	1	6,488	0.02%
2020/05/08	3	16.70	0	0.00	16.60	3	6,413	0.05%
2020/05/07	10	17.05	0	0.00	17.05	10	6,207	0.16%
2020/04/29	1	16.70	0	0.00	16.65	1	5,794	0.02%
2020/04/28	0	0.00	4	16.35	16.50	-4	5,825	-0.07%
2020/04/27	0	0.00	1	16.30	16.30	-1	5,954	-0.02%
2020/04/23	1	15.95	1	15.85	16.05	0	5,906	0.00%
2020/04/22	3	15.68	0	0.00	15.65	3	5,840	0.05%
2020/04/14	0.5	16.40	0	0.00	16.50	0.5	5,599	0.01%
2020/04/13	4	16.15	0	0.00	16.10	4	5,595	0.07%
2020/04/09	0	0.00	10	16.15	16.10	-10	5,586	-0.18%
2020/04/08	2	16.25	0	0.00	16.10	2	5,506	0.04%
2020/04/06	10	15.37	0	0.00	15.40	10	5,288	0.19%
2020/03/27	0	0.00	3	15.25	15.10	-3	5,654	-0.05%
2020/03/26	2	14.70	0	0.00	14.85	2	5,954	0.03%
2020/03/25	70	15.10	12	15.04	14.90	58	6,268	0.93%
2020/03/24	5	14.40	0	0.00	14.35	5	6,298	0.08%
2020/03/18	5	15.38	3	15.45	14.95	2	6,188	0.03%
2020/03/13	27	15.64	0	0.00	16.00	27	6,253	0.43%
2020/03/10	10	17.85	0	0.00	18.15	10	6,105	0.16%
2020/03/09	20	18.25	0	0.00	18.15	20	6,020	0.33%
2020/02/27	1	18.95	0	0.00	18.75	1	6,019	0.02%
2020/02/07	1	20.05	0	0.00	20.05	1	6,399	0.02%
2020/02/05	0	0.00	0.5	19.95	20.05	-0.5	6,458	-0.01%
2020/02/04	2	20.05	0	0.00	20.05	2	6,526	0.03%
2020/01/30	1	19.95	0	0.00	19.75	1	6,841	0.01%
2020/01/15	0	0.00	1	21.25	21.25	-1	6,894	-0.01%
2020/01/14	0	0.00	1	21.45	21.45	-1	7,103	-0.01%
2020/01/08	0	0.00	10	20.60	20.60	-10	7,389	-0.14%
2020/01/07	1	20.85	0	0.00	20.85	1	7,445	0.01%
2020/01/06	10	20.95	0	0.00	20.90	10	7,478	0.13%
2019/12/31	1	21.20	0	0.00	21.30	1	7,672	0.01%
2019/12/24	0	0.00	1	21.45	21.45	-1	8,159	-0.01%
2019/12/23	2	20.85	0	0.00	20.85	2	8,026	0.02%
2019/12/17	1	21.10	0	0.00	21.10	1	7,370	0.01%
2019/12/12	0	0.00	1	21.10	21.10	-1	7,341	-0.01%
2019/12/06	0	0.00	9	21.90	21.70	-9	7,219	-0.12%
2019/11/15	6	22.35	10	22.30	22.25	-4	8,560	-0.05%
2019/11/13	3	22.80	0	0.00	22.80	3	8,528	0.04%
2019/11/11	0	0.00	39	22.11	22.10	-39	8,476	-0.46%
2019/11/08	1	22.65	2	22.75	22.65	-1	8,352	-0.01%
2019/11/07	10	22.95	4	23.00	23.05	6	8,316	0.07%
2019/11/06	1	23.05	10	23.20	23.00	-9	8,306	-0.11%
2019/11/05	2	22.90	0	0.00	22.85	2	8,183	0.02%
2019/11/01	0	0.00	1	22.95	22.90	-1	8,104	-0.01%
2019/10/31	30	22.88	0	0.00	22.85	30	8,034	0.37%
2019/10/30	1	22.80	4	22.94	22.80	-3	7,919	-0.04%
2019/10/25	0	0.00	20	22.35	22.40	-20	7,571	-0.26%
2019/10/23	20	22.74	0	0.00	22.75	20	7,436	0.27%
2019/10/22	0	0.00	3	22.70	22.60	-3	7,373	-0.04%
2019/10/16	3	21.55	4	21.61	21.75	-1	7,084	-0.01%
2019/10/15	0	0.00	22	21.90	21.75	-22	7,075	-0.31%
2019/10/14	5	22.25	2	22.20	22.15	3	7,100	0.04%
2019/10/09	25	22.00	2	22.00	22.05	23	7,029	0.33%
2019/10/07	5	22.35	0	0.00	22.15	5	6,970	0.07%
2019/10/04	0	0.00	16	22.10	22.10	-16	6,860	-0.23%
2019/10/02	2	21.98	0	0.00	21.90	2	6,633	0.03%
2019/10/01	4	21.91	1	21.90	21.85	3	6,492	0.05%
2019/09/27	0	0.00	1	21.25	21.15	-1	6,226	-0.02%
2019/09/26	0	0.00	11	21.83	21.50	-11	6,116	-0.18%
2019/09/25	16	21.25	0	0.00	21.30	16	5,841	0.27%
2019/09/24	10	21.35	0	0.00	21.25	10	5,835	0.17%
2019/09/23	2	21.33	13	21.36	21.40	-11	5,758	-0.19%
2019/09/20	0	0.00	10	20.95	21.10	-10	5,663	-0.18%
2019/09/19	10	21.15	1	20.95	21.00	9	5,575	0.16%
2019/09/17	2	21.05	1	20.80	21.15	1	5,555	0.02%
2019/09/12	0	0.00	1	21.30	21.15	-1	5,411	-0.02%
2019/09/11	0	0.00	4	21.16	21.30	-4	5,403	-0.07%
2019/09/09	5	21.75	2	21.60	21.40	3	5,311	0.06%
2019/09/06	0	0.00	15	21.35	21.35	-15	5,345	-0.28%
2019/09/05	16	21.61	7	21.33	21.20	9	5,352	0.17%
2019/09/04	7	20.98	6	21.39	21.50	1	4,988	0.02%
2019/09/03	3	20.35	0	0.00	20.35	3	4,596	0.07%
2019/09/02	0	0.00	16	20.45	20.55	-16	4,536	-0.35%
2019/08/30	2	20.03	1	19.90	20.05	1	4,428	0.02%
2019/08/22	0	0.00	0	19.40	19.40	0	4,230	0.00%
2019/08/20	0	0.00	10	19.45	19.35	-10	4,259	-0.23%
2019/08/08	1	18.40	0	0.00	18.85	1	4,097	0.02%
2019/08/06	1	18.70	0	0.00	18.85	1	4,152	0.02%
2019/08/02	10	18.95	0	0.00	18.95	10	4,192	0.24%
2019/07/31	1	19.30	3	19.30	19.35	-2	4,269	-0.05%
2019/07/29	1	19.40	0	0.00	19.40	1	4,272	0.02%
2019/07/25	0	0.00	10	19.60	19.60	-10	4,206	-0.24%
2019/07/24	2	19.45	0	0.00	19.50	2	4,188	0.05%
2019/07/23	13	20.20	2	20.25	20.25	11	4,147	0.27%
2019/07/22	1	20.20	0	0.00	20.20	1	4,071	0.02%
2019/07/19	4	20.45	4	20.35	20.35	0	3,992	0.00%
2019/07/17	10	20.73	9	20.66	20.60	1	3,934	0.03%
2019/07/16	0	0.00	1	20.60	20.65	-1	3,862	-0.03%
2019/07/15	2	20.30	0	0.00	20.25	2	3,748	0.05%
2019/07/12	2	20.25	0	0.00	20.25	2	3,768	0.05%
2019/07/11	10	20.10	0	0.00	20.10	10	3,737	0.27%
2019/07/08	1	20.15	0	0.00	20.25	1	3,738	0.03%
2019/07/05	5	20.30	5	20.30	20.30	0	3,749	0.00%
2019/06/27	0	0.00	1	20.20	20.25	-1	3,838	-0.03%
2019/06/24	1	20.30	0	0.00	20.30	1	3,891	0.03%
2019/06/21	0	0.00	35	20.35	20.20	-35	3,905	-0.90%
2019/06/18	0	0.00	65	20.15	20.20	-65	4,086	-1.59%
2019/06/14	0	0.00	1	20.50	20.35	-1	4,075	-0.02%
2019/06/11	0	0.00	11	19.96	19.85	-11	3,966	-0.28%
2019/06/06	0	0.00	1	19.50	19.50	-1	3,832	-0.03%
2019/05/31	0	0.00	5	19.30	19.35	-5	3,793	-0.13%
2019/05/30	5	19.25	0	0.00	19.25	5	3,777	0.13%
2019/05/27	1	18.70	0	0.00	18.75	1	3,743	0.03%
2019/05/21	0	18.80	0	0.00	18.80	0	3,843	0.00%
2019/05/16	0	0.00	4	18.55	18.60	-4	3,889	-0.10%
2019/05/15	4	18.60	0	0.00	18.60	4	3,886	0.10%
2019/05/14	1	18.55	0	0.00	18.65	1	3,869	0.03%
2019/05/08	2	19.00	0	0.00	19.00	2	3,790	0.05%
2019/05/07	0	0.00	3	19.15	19.20	-3	3,755	-0.08%
2019/05/03	1	19.65	0	0.00	19.55	1	3,734	0.03%
2019/05/02	2	19.65	0	0.00	19.65	2	3,742	0.05%
2019/04/17	0	0.00	2	19.90	19.85	-2	3,787	-0.05%
2019/04/15	0	0.00	1	19.70	19.70	-1	3,830	-0.03%
2019/04/12	0	0.00	2	19.63	19.65	-2	3,938	-0.05%
2019/04/11	0	0.00	5	19.75	19.70	-5	3,934	-0.13%
2019/04/09	0	19.80	0	0.00	19.90	0	3,886	0.00%
2019/04/08	10	20.00	5	19.95	19.90	5	3,890	0.13%
2019/04/03	0	0.00	2	19.65	19.70	-2	3,897	-0.05%
2019/03/28	4	19.55	0	0.00	19.55	4	3,862	0.10%
2019/03/25	10	19.90	0	0.00	19.80	10	3,809	0.26%
2019/03/22	1	19.95	0	0.00	20.00	1	3,785	0.03%
2019/03/20	2	20.65	2	20.70	20.65	0	3,614	0.00%
2019/03/15	0	0.00	11	20.35	20.40	-11	3,691	-0.30%
2019/03/11	1	19.90	0	0.00	19.90	1	3,625	0.03%
2019/02/27	10	19.95	5	20.00	19.90	5	3,579	0.14%
2019/02/26	5	20.02	0	0.00	20.00	5	3,544	0.14%
2019/02/20	10	19.90	29	19.90	19.90	-19	3,426	-0.55%
2019/02/12	1.9	19.37	0	0.00	19.40	1.9	3,293	0.06%
2019/01/30	7	19.67	0	0.00	19.55	7	3,329	0.21%
2019/01/29	1	19.85	0	0.00	19.85	1	3,257	0.03%
2019/01/25	0	0.00	1	19.90	19.85	-1	3,266	-0.03%
2019/01/16	0	0.00	3	20.05	20.00	-3	3,322	-0.09%
2019/01/14	2	19.70	0	0.00	19.75	2	3,363	0.06%
2019/01/10	5	19.82	0	0.00	20.00	5	3,398	0.15%
2019/01/08	1	20.05	0	0.00	20.05	1	3,392	0.03%
2019/01/07	0	0.00	4	20.15	20.15	-4	3,431	-0.12%
2019/01/04	0	0.00	1	20.10	20.25	-1	3,409	-0.03%
2019/01/02	10	19.78	5	19.75	19.70	5	3,450	0.14%
2018/12/26	0	0.00	5	19.90	19.85	-5	3,513	-0.14%
2018/12/25	10	19.71	5	19.60	19.95	5	3,456	0.14%
2018/12/20	0	0.00	1	19.50	19.20	-1	3,386	-0.03%
2018/12/12	6	19.59	10	19.68	19.55	-4	3,338	-0.12%
2018/12/11	12	19.71	5	19.85	19.55	7	3,311	0.21%
2018/12/10	0	0.00	7	19.05	19.40	-7	3,215	-0.22%
2018/12/06	1	18.75	0	0.00	18.55	1	3,198	0.03%
2018/11/30	0	0.00	6	19.20	19.00	-6	3,335	-0.18%
2018/11/21	0	0.00	2	18.45	18.40	-2	3,426	-0.06%
2018/11/20	0	0.00	9	18.52	18.45	-9	3,428	-0.26%
2018/11/19	6	18.65	0	0.00	18.70	6	3,442	0.17%
2018/11/16	3	18.65	0	0.00	18.50	3	3,452	0.09%
2018/11/14	0	0.00	10	18.30	18.35	-10	3,510	-0.28%
2018/11/09	3	18.53	0	0.00	18.50	3	3,606	0.08%
2018/11/08	0	0.00	5	18.65	18.75	-5	3,670	-0.14%
2018/11/07	3	18.15	0	0.00	18.25	3	3,603	0.08%
2018/11/06	0	0.00	2	18.00	18.05	-2	3,786	-0.05%
2018/11/05	8	18.09	0	0.00	17.85	8	3,922	0.20%
2018/11/02	0	0.00	1	18.05	18.10	-1	3,995	-0.03%
2018/10/31	0	0.00	1	17.50	17.55	-1	4,108	-0.02%
2018/10/25	1	17.30	0	0.00	17.35	1	5,222	0.02%
2018/10/24	4	17.89	0	0.00	17.75	4	5,384	0.07%
2018/10/23	2	18.15	0	0.00	18.10	2	5,466	0.04%
2018/10/22	0	0.00	2	18.00	18.00	-2	5,463	-0.04%
2018/10/18	0	0.00	1	18.30	18.30	-1	5,625	-0.02%
2018/10/15	1	17.50	0	0.00	17.40	1	5,856	0.02%
2018/10/11	6	17.72	0	0.00	17.45	6	5,883	0.10%
2018/10/09	0	0.00	11	19.35	19.20	-11	5,805	-0.19%
2018/10/05	1	19.10	0	0.00	19.15	1	5,919	0.02%
2018/09/25	1	20.00	0	0.00	19.90	1	6,308	0.02%
2018/09/10	9	19.53	10	19.90	19.45	-1	6,810	-0.01%
2018/09/06	2	20.50	0	0.00	20.55	2	6,810	0.03%
2018/08/29	5	20.93	0	0.00	20.85	5	7,731	0.06%
2018/08/28	7	20.75	2	20.70	20.90	5	7,749	0.06%
2018/08/23	0	0.00	5	20.60	20.60	-5	7,972	-0.06%
2018/08/22	0	0.00	0.5	20.50	20.50	-0.5	8,001	-0.01%
2018/08/16	2	20.40	0	0.00	20.40	2	8,037	0.02%
2018/08/10	2	21.25	3	21.20	21.15	-1	7,936	-0.01%
2018/08/09	0	0.00	1	21.45	21.45	-1	7,860	-0.01%
2018/08/08	3	21.80	1	21.70	21.70	2	7,842	0.03%
2018/08/06	0	0.00	1	21.85	21.85	-1	7,815	-0.01%
2018/08/03	0	0.00	1	21.70	21.70	-1	7,859	-0.01%
2018/08/01	0	0.00	5	23.11	23.30	-5	7,523	-0.07%
2018/07/30	10	22.65	42	22.70	22.75	-32	6,862	-0.47%
2018/07/26	2	22.45	0	0.00	22.45	2	6,736	0.03%
2018/07/25	10	22.75	0	0.00	22.65	10	6,736	0.15%
2018/07/24	0	0.00	2	22.40	22.65	-2	6,805	-0.03%
2018/07/23	3	22.20	0	0.00	22.20	3	9,777	0.03%
2018/07/19	0	0.00	5	22.40	22.15	-5	10,034	-0.05%
2018/07/18	0	0.00	1	22.15	22.30	-1	10,302	-0.01%
2018/07/16	0	0.00	2	22.15	22.10	-2	10,931	-0.02%
2018/07/13	6	22.06	1	22.05	22.15	5	11,022	0.05%
2018/07/12	0	0.00	20	22.00	22.15	-20	11,147	-0.18%
2018/07/02	1	21.35	0	0.00	21.35	1	11,259	0.01%
2018/06/25	2	21.13	0	0.00	21.05	2	11,419	0.02%
2018/06/19	0	0.00	1	21.30	21.50	-1	11,543	-0.01%
2018/06/14	20	21.45	0	0.00	21.30	20	11,523	0.17%
2018/06/08	2	22.50	10	22.85	21.95	-8	11,597	-0.07%
2018/06/07	0	0.00	2	22.15	22.15	-2	11,345	-0.02%
2018/06/06	0	0.00	0.4	21.35	21.45	-0.4	11,122	0.00%
2018/06/01	0	0.00	10	21.20	21.35	-10	11,469	-0.09%
2018/05/30	0	0.00	5	20.75	20.75	-5	11,340	-0.04%
2018/05/29	1	21.00	30	20.95	21.00	-29	11,315	-0.26%
2018/05/25	1.5	20.78	0	0.00	20.80	1.5	11,282	0.01%
2018/05/21	0	0.00	1	21.15	21.05	-1	11,303	-0.01%
2018/05/17	10	20.70	5	20.85	20.75	5	11,196	0.04%
2018/05/16	1	20.75	2	20.75	20.65	-1	11,206	-0.01%
2018/05/15	0	0.00	5	20.70	20.70	-5	11,224	-0.04%
2018/05/10	0.5	20.65	0	0.00	20.65	0.5	11,392	0.00%
2018/05/07	0	0.00	1	20.30	20.20	-1	11,311	-0.01%
2018/05/04	0	0.00	1	20.25	20.15	-1	11,331	-0.01%
2018/05/03	1	20.10	0	0.00	20.10	1	11,354	0.01%
2018/05/02	9	20.27	0	0.00	20.30	9	11,346	0.08%
2018/04/27	29	19.62	5	19.75	19.75	24	11,229	0.21%
2018/04/24	1	21.45	0	0.00	21.45	1	8,036	0.01%
2018/04/23	8	22.37	0	0.00	22.25	8	7,778	0.10%
2018/04/20	0	0.00	3	21.75	21.80	-3	7,240	-0.04%
2018/04/19	1	21.70	1	21.55	21.55	0	7,136	0.00%
2018/04/17	3	20.90	0	0.00	21.00	3	6,875	0.04%
2018/03/22	0	0.00	1	21.35	21.25	-1	6,322	-0.02%
2018/03/21	1	21.75	0	0.00	21.50	1	6,384	0.02%
2018/03/20	1	21.70	0	0.00	21.80	1	6,810	0.01%
2018/03/19	0	0.00	0.4	21.55	21.55	-0.4	6,980	-0.01%
2018/03/14	0	0.00	2	22.05	21.90	-2	7,036	-0.03%
2018/03/13	0	0.00	1	21.90	21.95	-1	7,017	-0.01%
2018/03/12	0	0.00	14	21.65	21.70	-14	6,940	-0.20%
2018/03/08	1	21.00	29	21.32	21.65	-28	6,837	-0.41%
2018/03/07	1	20.30	0	0.00	20.25	1	6,517	0.02%
2018/03/01	3	20.20	0	0.00	20.20	3	7,483	0.04%
2018/02/26	5	20.35	0	0.00	20.30	5	7,645	0.07%
2018/02/12	7	20.00	0	0.00	19.95	7	7,825	0.09%
2018/02/09	1	19.90	0	0.00	19.85	1	7,846	0.01%
2018/02/08	1	20.10	0	0.00	20.05	1	7,842	0.01%
2018/02/06	13	19.77	0	0.00	19.55	13	7,895	0.16%
2018/02/05	1	20.80	0	0.00	20.90	1	7,766	0.01%
2018/02/02	0	0.00	27	21.15	21.20	-27	7,855	-0.34%
2018/01/31	1	21.20	2	21.30	21.25	-1	8,245	-0.01%
2018/01/30	27	21.60	0	0.00	21.45	27	8,287	0.33%
2018/01/22	1	21.75	11	21.75	21.75	-10	8,225	-0.12%
2018/01/19	1	21.35	0	0.00	21.20	1	8,068	0.01%
2018/01/18	0	0.00	10	21.35	21.35	-10	8,111	-0.12%
2018/01/17	1	21.45	0	0.00	21.35	1	8,248	0.01%
2018/01/16	0	0.00	1	21.35	21.50	-1	8,600	-0.01%
2018/01/09	8	21.30	0	0.00	21.15	8	8,789	0.09%
2018/01/08	1	21.40	0	0.00	21.30	1	8,784	0.01%
2018/01/05	1	21.70	0	0.00	21.30	1	8,811	0.01%
2018/01/04	0	0.00	1.1	21.45	21.60	-1.1	8,751	-0.01%