佳世達 (2352)-元大-台中券商分點個股進出

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
39.20
漲跌
▼0.20
漲幅
-0.51%
成交量
6,857張
產業
上市電腦週邊類股▲0.26%
1113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－元大-台中券商分點個股進出

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

元大-台中券商分點個股進出
元大-台中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
2024/06/06	5.3	39.12	1	39.30	39.20	4.3	13,774	0.03%
2024/06/05	10.1	39.65	3	39.45	39.40	7.1	13,835	0.05%
2024/06/04	1	40.20	5	40.15	40.05	-4	13,897	-0.03%
2024/06/03	1.3	40.18	6.4	40.53	40.25	-5.1	14,064	-0.04%
2024/05/31	5.8	40.16	11	40.43	39.65	-5.2	14,240	-0.04%
2024/05/30	1.9	40.64	2.1	40.40	40.35	-0.2	14,088	0.00%
2024/05/29	17.1	41.03	15	40.97	40.80	2.1	13,999	0.02%
2024/05/28	3.2	40.30	20.3	40.15	40.25	-17.1	13,766	-0.12%
2024/05/27	8.4	40.46	14.4	40.85	40.00	-5.9	13,725	-0.04%
2024/05/24	2.6	39.67	1.2	39.65	39.60	1.5	13,345	0.01%
2024/05/23	3.5	39.40	3	39.82	39.40	0.5	13,214	0.00%
2024/05/22	20.8	39.90	5.2	39.92	40.20	15.6	12,983	0.12%
2024/05/21	2.5	39.37	5	39.28	39.90	-2.5	12,769	-0.02%
2024/05/20	20	38.85	20	38.36	38.95	0	12,733	0.00%
2024/05/17	4.1	38.73	26	39.38	38.70	-21.9	12,342	-0.18%
2024/05/16	10	39.04	7	39.20	39.10	3	12,161	0.02%
2024/05/15	9	39.87	3	39.85	39.25	6	12,262	0.05%
2024/05/14	0.2	40.00	0	0.00	39.90	0.2	12,357	0.00%
2024/05/13	1.1	40.43	2	40.18	40.20	-0.9	12,378	-0.01%
2024/05/10	6.1	39.88	6	40.58	40.40	0.1	12,507	0.00%
2024/05/09	2.6	39.93	4	40.13	40.00	-1.4	12,404	-0.01%
2024/05/08	10.1	39.68	1.6	39.62	39.60	8.5	12,444	0.07%
2024/05/07	8.6	39.94	4	40.03	40.40	4.6	12,360	0.04%
2024/05/06	18	40.58	3	40.33	40.30	15	12,394	0.12%
2024/05/03	2	41.58	16	42.29	41.25	-14	12,220	-0.11%
2024/05/02	1.1	41.78	1	41.25	41.40	0.1	12,107	0.00%
2024/04/30	0	41.60	0	0.00	41.40	0	12,062	0.00%
2024/04/29	3	41.60	1	41.75	41.90	2	12,098	0.02%
2024/04/26	0	0.00	1	41.55	41.60	-1	12,303	-0.01%
2024/04/25	1	41.25	1	41.45	41.35	0	12,331	0.00%
2024/04/24	11	41.67	18	41.70	41.80	-7	12,374	-0.06%
2024/04/23	3.2	41.67	1	41.45	41.55	2.2	12,446	0.02%
2024/04/22	7	41.17	4	41.24	41.10	3	12,461	0.02%
2024/04/19	3.2	40.54	8	40.91	40.50	-4.8	12,394	-0.04%
2024/04/18	4	40.98	2.6	41.03	41.05	1.4	12,211	0.01%
2024/04/17	4.1	41.22	2	40.95	41.20	2.1	12,172	0.02%
2024/04/16	12.4	41.48	5.1	41.44	40.70	7.3	12,247	0.06%
2024/04/15	7.3	42.00	3	41.97	42.10	4.3	12,390	0.03%
2024/04/12	12.8	42.64	1	42.50	42.40	11.8	12,451	0.09%
2024/04/11	0.1	43.05	0	0.00	43.05	0.1	12,671	0.00%
2024/04/10	1	43.20	1	43.25	43.15	0	13,092	0.00%
2024/04/09	2.1	43.18	31.4	43.28	43.05	-29.3	13,384	-0.22%
2024/04/08	3	43.29	0	0.00	43.40	3	13,817	0.02%
2024/04/03	1	42.70	1	43.05	43.25	0	14,777	0.00%
2024/04/02	1.4	43.23	1	43.05	43.10	0.4	14,836	0.00%
2024/04/01	11.1	43.86	3	43.83	43.55	8.1	14,853	0.05%
2024/03/29	31	44.71	30	44.43	44.65	1	14,720	0.01%
2024/03/28	4	44.71	6	44.78	44.85	-2	14,275	-0.01%
2024/03/27	9	44.13	10	44.40	44.75	-1	14,148	-0.01%
2024/03/26	38.2	44.42	7	44.05	44.05	31.2	14,105	0.22%
2024/03/25	14	44.66	13.1	44.36	44.45	0.9	14,035	0.01%
2024/03/22	35.6	44.20	9	44.28	44.45	26.6	13,992	0.19%
2024/03/21	20.4	43.59	19.1	43.93	44.05	1.3	13,803	0.01%
2024/03/20	39.6	44.20	25.4	43.68	43.25	14.2	13,642	0.10%
2024/03/19	19	43.54	6.2	43.70	43.70	12.8	13,258	0.10%
2024/03/18	29.9	42.48	36	42.21	42.55	-6.1	12,854	-0.05%
2024/03/15	8.2	43.25	13	43.00	42.55	-4.8	12,639	-0.04%
2024/03/14	3.7	43.62	9.1	43.73	43.70	-5.5	12,350	-0.04%
2024/03/13	23	44.03	1	44.60	43.80	22	12,226	0.18%
2024/03/12	7.3	44.00	5	44.20	44.40	2.3	12,024	0.02%
2024/03/11	8	43.43	44	43.38	43.25	-36	11,753	-0.31%
2024/03/08	8.7	43.89	4	43.80	43.70	4.7	11,681	0.04%
2024/03/07	7.2	44.75	4.2	44.66	44.55	3	11,620	0.03%
2024/03/06	22.7	45.40	10	45.37	45.05	12.7	11,570	0.11%
2024/03/05	3.1	47.18	2	47.30	47.25	1.1	11,275	0.01%
2024/03/04	0.1	46.98	0	47.15	46.80	0.1	11,300	0.00%
2024/03/01	0	0.00	2	46.93	46.95	-2	11,321	-0.02%
2024/02/29	2.1	46.11	1	46.30	46.15	1.1	11,530	0.01%
2024/02/27	0.5	46.30	0	0.00	46.10	0.5	11,532	0.00%
2024/02/26	3	46.38	2	46.55	46.60	1	11,548	0.01%
2024/02/23	2.6	46.71	0	0.00	46.40	2.6	11,657	0.02%
2024/02/22	2	47.15	4.1	47.54	47.20	-2.1	11,735	-0.02%
2024/02/21	5	47.33	8	47.11	46.90	-3	11,766	-0.03%
2024/02/20	2	47.98	5	48.09	47.80	-3	11,702	-0.03%
2024/02/19	26	48.49	0	48.65	47.95	26	11,813	0.22%
2024/02/16	10	48.62	12.7	48.67	48.15	-2.7	11,825	-0.02%
2024/02/15	4.1	46.57	7	47.47	47.60	-2.9	11,530	-0.03%
2024/02/05	5	47.25	3	47.40	47.50	2	11,449	0.02%
2024/02/02	2.1	47.55	22	47.51	47.50	-19.9	11,582	-0.17%
2024/01/31	18	47.13	21	47.27	46.50	-3	11,687	-0.03%
2024/01/30	1	46.90	14.9	46.84	46.80	-13.9	11,657	-0.12%
2024/01/29	26	47.35	48	47.11	47.00	-22	11,656	-0.19%
2024/01/26	3	45.55	0	0.00	45.60	3	11,486	0.03%
2024/01/25	3	45.93	0	0.00	45.90	3	11,523	0.03%
2024/01/24	17	46.49	0	0.00	46.15	17	11,577	0.15%
2024/01/23	1	46.60	4	46.65	46.80	-3	11,619	-0.03%
2024/01/22	8	46.89	9.3	46.94	47.05	-1.3	11,573	-0.01%
2024/01/19	6	45.30	11	45.09	45.45	-5	11,377	-0.04%
2024/01/18	1	43.95	2	44.18	44.40	-1	11,380	-0.01%
2024/01/17	3.3	44.93	3	44.65	44.20	0.3	11,388	0.00%
2024/01/16	1	45.35	1	45.40	45.25	0	11,366	0.00%
2024/01/15	1	46.30	1	46.00	45.90	0	11,460	0.00%
2024/01/12	3	45.70	0	0.00	45.50	3	11,785	0.03%
2024/01/11	1	45.65	4	45.90	45.95	-3	11,889	-0.03%
2024/01/10	14	45.52	3	45.58	45.55	11	12,077	0.09%
2024/01/09	22.3	46.63	26.1	47.46	46.65	-3.8	12,025	-0.03%
2024/01/08	24	47.22	4	47.30	47.20	20	11,828	0.17%
2024/01/05	5	47.38	5	47.03	47.30	0	11,647	0.00%
2024/01/04	24.1	46.81	29.1	46.98	46.95	-5	11,432	-0.04%
2024/01/03	6.2	45.57	1	45.20	45.25	5.2	11,202	0.05%
2024/01/02	42.2	47.01	8	47.12	46.80	34.2	10,870	0.31%
2023/12/29	77.2	47.42	77.3	47.09	48.00	-0.1	10,395	0.00%
2023/12/28	34	45.15	49	45.19	44.45	-15	9,444	-0.16%
2023/12/27	16	45.33	19.3	45.71	45.60	-3.3	9,333	-0.04%
2023/12/26	1	44.90	2	45.08	45.10	-1	9,236	-0.01%
2023/12/25	1	44.75	0	0.00	44.85	1	9,206	0.01%
2023/12/22	0	0.00	1	44.60	44.70	-1	9,193	-0.01%
2023/12/21	10	43.60	12	44.15	44.30	-2	9,129	-0.02%
2023/12/20	4	43.49	2.3	43.65	43.95	1.7	9,035	0.02%
2023/12/19	2.1	42.74	2	42.98	42.95	0.1	8,887	0.00%
2023/12/18	1	43.60	1	44.20	43.80	0	8,709	0.00%
2023/12/15	0	0.00	2	44.15	44.20	-2	8,673	-0.02%
2023/12/14	1	44.30	0	0.00	44.50	1	8,620	0.01%
2023/12/13	1	44.30	0	0.00	44.15	1	8,563	0.01%
2023/12/12	1	44.85	2	44.30	44.00	-1	8,703	-0.01%
2023/12/11	1	44.30	0.1	44.20	44.00	0.9	8,714	0.01%
2023/12/08	10	44.00	0	0.00	43.90	10	8,994	0.11%
2023/12/07	0	0.00	0.2	44.10	44.00	-0.2	9,137	0.00%
2023/12/06	1.1	44.04	0	0.00	44.05	1.1	9,534	0.01%
2023/12/05	3	43.77	1	43.80	43.85	2	9,553	0.02%
2023/12/04	2	44.70	5	44.96	44.35	-3	9,565	-0.03%
2023/12/01	3	44.60	4	44.39	44.65	-1	9,562	-0.01%
2023/11/29	0	0.00	1	44.00	43.70	-1	9,497	-0.01%
2023/11/28	3	43.45	3.3	43.63	43.40	-0.3	9,533	0.00%
2023/11/27	16	44.06	12	43.63	43.55	4	9,531	0.04%
2023/11/24	0	43.00	0	0.00	42.80	0	9,350	0.00%
2023/11/23	2.2	43.11	0.1	43.35	43.05	2.1	9,372	0.02%
2023/11/22	4.5	43.11	0	0.00	42.70	4.5	9,457	0.05%
2023/11/21	15.4	43.79	13	43.47	43.35	2.4	9,398	0.03%
2023/11/20	8.3	43.49	1.1	43.59	43.85	7.2	9,419	0.08%
2023/11/17	2.2	43.82	1.5	43.96	43.70	0.7	9,351	0.01%
2023/11/16	13.4	44.31	3	44.55	43.90	10.4	9,369	0.11%
2023/11/15	1.4	45.42	11	45.41	45.25	-9.7	9,248	-0.10%
2023/11/14	5	44.49	6	44.39	44.60	-1	9,286	-0.01%
2023/11/13	38.1	44.94	15	44.61	44.20	23.1	9,378	0.25%
2023/11/10	18.2	45.34	10	45.22	45.05	8.2	9,439	0.09%
2023/11/09	13	46.46	6.2	46.36	46.55	6.8	9,392	0.07%
2023/11/08	5.2	45.83	7.3	45.75	45.80	-2.1	9,369	-0.02%
2023/11/07	8.2	45.11	24	45.13	45.30	-15.8	9,362	-0.17%
2023/11/06	6	43.99	10	44.51	44.65	-4	9,541	-0.04%
2023/11/03	1	43.95	5	43.84	43.85	-4	9,720	-0.04%
2023/11/02	1	43.70	1	43.80	43.50	0	10,171	0.00%
2023/11/01	0	0.00	1	43.40	43.60	-1	10,662	-0.01%
2023/10/31	4.3	42.96	1	42.35	42.35	3.3	11,148	0.03%
2023/10/30	2	43.00	0	0.00	43.35	2	11,608	0.02%
2023/10/27	2	43.20	0	0.00	43.05	2	12,015	0.02%
2023/10/26	0	43.25	0.3	43.30	43.55	-0.3	12,293	0.00%
2023/10/25	5	44.15	6.2	43.94	43.85	-1.2	12,463	-0.01%
2023/10/24	5	43.50	0.5	43.55	43.55	4.5	12,541	0.04%
2023/10/23	15	44.75	2	44.90	44.25	13	12,740	0.10%
2023/10/20	8	44.71	9	44.78	44.95	-1	12,896	-0.01%
2023/10/19	0	0.00	2	43.50	43.40	-2	12,974	-0.02%
2023/10/18	6.7	42.30	51	41.79	41.55	-44.3	13,284	-0.33%
2023/10/17	4	44.30	2	45.35	43.90	2	13,775	0.01%
2023/10/16	0	0.00	2	45.60	45.25	-2	14,401	-0.01%
2023/10/13	1	44.75	2	44.60	44.75	-1	15,653	-0.01%
2023/10/12	2	44.40	2	44.43	44.40	0	16,153	0.00%
2023/10/11	15	45.62	22	45.53	45.60	-7	16,641	-0.04%
2023/10/05	1	44.30	2	44.40	44.20	-1	17,372	-0.01%
2023/10/04	5	43.94	0	0.00	44.15	5	17,417	0.03%
2023/10/02	0	0.00	5	45.35	45.45	-5	17,494	-0.03%
2023/09/28	2	44.80	0	0.00	44.65	2	17,538	0.01%
2023/09/27	2	44.35	0	0.00	44.85	2	17,561	0.01%
2023/09/26	2	43.80	0.5	44.65	43.85	1.5	17,618	0.01%
2023/09/22	5.1	43.97	3	44.35	44.95	2.1	17,751	0.01%
2023/09/21	2	44.12	0	0.00	44.25	2	17,808	0.01%
2023/09/20	5	44.85	0	0.00	44.40	5	17,856	0.03%
2023/09/19	1	45.45	6.1	45.84	45.45	-5.1	18,142	-0.03%
2023/09/18	9	45.45	2.1	45.70	45.30	6.9	18,189	0.04%
2023/09/15	6.2	46.17	7	46.09	46.05	-0.8	18,267	0.00%
2023/09/14	5	45.83	2	45.90	45.80	3	18,289	0.02%
2023/09/13	10	45.38	13	45.57	45.75	-3	18,316	-0.02%
2023/09/12	4	44.41	5.2	45.11	44.95	-1.2	18,345	-0.01%
2023/09/11	17	44.97	13	44.48	43.80	4	18,431	0.02%
2023/09/08	6.1	44.82	0	0.00	44.95	6.1	18,292	0.03%
2023/09/07	1.3	44.98	0	0.00	44.90	1.3	18,504	0.01%
2023/09/06	3.1	45.27	4	45.68	45.35	-0.9	18,694	0.00%
2023/09/05	6.2	45.65	1	45.75	45.90	5.2	18,981	0.03%
2023/09/04	1	45.40	4	45.46	45.40	-3	19,220	-0.02%
2023/09/01	3.1	44.92	2	45.05	44.90	1.1	19,258	0.01%
2023/08/31	0	44.60	1	44.40	44.85	-1	19,216	-0.01%
2023/08/30	5	44.57	1	44.50	44.60	4	19,340	0.02%
2023/08/29	3	43.62	0	0.00	44.05	3	19,387	0.02%
2023/08/28	14.1	44.10	0	0.00	43.80	14.1	19,534	0.07%
2023/08/25	3.4	44.97	2	45.13	45.10	1.4	19,731	0.01%
2023/08/24	26.1	45.81	5	46.08	45.55	21.1	19,742	0.11%
2023/08/23	4	44.98	3	45.43	45.45	1	19,684	0.01%
2023/08/22	2	44.88	2.1	45.44	44.85	-0.1	19,740	0.00%
2023/08/21	0	0.00	4	45.14	45.15	-4	19,751	-0.02%
2023/08/18	20.3	45.39	9	45.30	44.60	11.2	19,749	0.06%
2023/08/17	1.1	45.25	1.2	45.29	45.35	-0.1	19,727	0.00%
2023/08/16	4.1	44.49	2	44.55	44.65	2.1	19,836	0.01%
2023/08/15	7.1	44.73	15	44.78	44.75	-8	19,913	-0.04%
2023/08/14	6.1	43.32	4.4	43.50	43.55	1.7	19,895	0.01%
2023/08/11	3.1	44.19	21.2	43.88	43.90	-18.1	19,950	-0.09%
2023/08/10	6.2	44.04	13	44.21	44.15	-6.8	19,992	-0.03%
2023/08/09	4.1	44.79	7.1	45.47	45.15	-3	19,771	-0.02%
2023/08/08	28.5	46.37	84	45.82	45.85	-55.5	19,621	-0.28%
2023/08/07	75.1	47.43	43	47.94	48.20	32.1	19,273	0.17%
2023/08/04	22.4	44.71	7	44.84	45.10	15.4	18,987	0.08%
2023/08/02	12.2	46.94	24	46.49	46.80	-11.8	18,881	-0.06%
2023/08/01	14	48.05	21	48.10	48.50	-7	18,467	-0.04%
2023/07/31	49.6	51.57	14.2	50.08	49.75	35.4	18,312	0.19%
2023/07/28	6.4	50.81	8	50.93	51.50	-1.6	18,069	-0.01%
2023/07/27	5	51.66	3	52.00	51.50	2	17,921	0.01%
2023/07/26	12.6	53.09	16	52.26	52.00	-3.4	18,047	-0.02%
2023/07/25	11	52.86	20.2	52.95	52.70	-9.2	18,018	-0.05%
2023/07/24	50.4	52.86	9	52.76	52.40	41.4	17,858	0.23%
2023/07/21	20	52.16	6	52.40	52.20	14	17,547	0.08%
2023/07/20	54.3	56.29	28	55.70	54.10	26.3	17,135	0.15%
2023/07/19	31	58.68	26	58.42	59.70	5	16,425	0.03%
2023/07/18	95	60.88	66.3	59.44	57.20	28.7	15,737	0.18%
2023/07/17	29	57.46	32.8	58.49	59.10	-3.8	14,368	-0.03%
2023/07/14	59.5	52.09	65.1	52.34	53.80	-5.6	13,857	-0.04%
2023/07/13	65.7	51.60	73.1	51.20	50.20	-7.4	13,228	-0.06%
2023/07/12	45	48.58	34	48.70	48.85	11	12,542	0.09%
2023/07/11	4	47.11	2	47.10	47.00	2	12,331	0.02%
2023/07/10	9	45.98	2	45.95	46.15	7	12,319	0.06%
2023/07/07	2.3	45.66	1	45.95	46.00	1.3	12,350	0.01%
2023/07/06	10.5	47.27	71	46.80	46.40	-60.5	12,275	-0.49%
2023/07/05	0	0.00	1	47.55	47.50	-1	12,239	-0.01%
2023/07/04	16.1	47.45	17	47.46	47.60	-0.9	12,289	-0.01%
2023/07/03	15	46.92	14.6	47.43	47.40	0.4	12,416	0.00%
2023/06/30	7	45.99	6	45.90	45.90	1	12,346	0.01%
2023/06/29	6	45.40	10	45.75	45.80	-4	12,342	-0.03%
2023/06/28	6	45.65	9	45.28	45.10	-3	12,329	-0.02%
2023/06/27	69.1	44.91	61	45.50	44.80	8.1	12,316	0.07%
2023/06/26	5.6	46.94	1	46.70	46.45	4.6	12,032	0.04%
2023/06/21	7	47.61	0	47.80	47.65	7	11,943	0.06%
2023/06/20	8.3	46.49	9.2	46.33	46.80	-0.9	11,815	-0.01%
2023/06/19	4.4	47.51	2	47.38	47.05	2.4	11,601	0.02%
2023/06/16	15.6	47.99	6	47.73	47.95	9.6	11,483	0.08%
2023/06/15	42	48.47	39.1	48.28	48.40	2.9	11,175	0.03%
2023/06/14	31.2	47.94	16	48.21	48.65	15.1	10,970	0.14%
2023/06/13	16	46.84	11	47.36	47.40	5	10,787	0.05%
2023/06/12	11	45.74	11	45.42	45.65	0	10,575	0.00%
2023/06/09	28.1	45.04	18	45.10	45.40	10.1	10,331	0.10%
2023/06/08	9	43.31	6	43.38	43.30	3	9,974	0.03%
2023/06/07	8	42.18	4	42.23	42.30	4	9,707	0.04%
2023/06/06	3	42.25	13	42.33	42.35	-10	9,733	-0.10%
2023/06/05	0	42.30	4	42.49	42.50	-4	9,817	-0.04%
2023/06/02	1	42.20	0	0.00	42.40	1	9,832	0.01%
2023/06/01	1	42.35	5	42.44	41.95	-4	9,787	-0.04%
2023/05/31	11	41.86	15.7	42.05	42.15	-4.7	9,556	-0.05%
2023/05/30	0.1	40.20	4	40.24	40.35	-3.9	9,242	-0.04%
2023/05/29	5	40.14	3.4	40.17	40.20	1.7	9,177	0.02%
2023/05/26	6.1	39.43	9	39.41	39.50	-2.9	9,074	-0.03%
2023/05/25	14	38.93	5.4	38.81	38.95	8.6	8,991	0.10%
2023/05/24	0	0.00	8.5	38.20	38.50	-8.5	8,894	-0.10%
2023/05/23	13.3	38.08	9	38.08	38.05	4.3	8,852	0.05%
2023/05/22	7.3	38.95	8.4	39.04	38.45	-1	8,791	-0.01%
2023/05/19	3	37.90	20	38.11	38.20	-17	8,516	-0.20%
2023/05/18	4	37.24	3	37.25	37.10	1	8,251	0.01%
2023/05/17	7	37.07	11.5	37.01	37.25	-4.5	8,158	-0.05%
2023/05/16	3	36.03	6	36.25	36.30	-3	7,898	-0.04%
2023/05/15	12.1	35.65	11	35.79	35.85	1.1	7,760	0.01%
2023/05/12	0	0.00	1	35.75	35.90	-1	7,707	-0.01%
2023/05/11	23	35.63	16.4	35.40	35.35	6.6	7,636	0.09%
2023/05/10	5	36.04	20	36.07	36.00	-15	7,564	-0.20%
2023/05/09	24.3	35.69	34.8	35.67	35.75	-10.5	7,316	-0.14%
2023/05/08	7	34.21	7	34.19	34.20	0	6,881	0.00%
2023/05/05	14.9	34.88	1	35.40	34.20	13.9	6,797	0.20%
2023/05/04	1	35.50	7.1	35.45	35.45	-6.1	6,575	-0.09%
2023/05/03	2.2	35.25	6	35.24	35.45	-3.8	6,520	-0.06%
2023/05/02	10.1	35.45	9	35.21	35.55	1.1	6,494	0.02%
2023/04/28	22.1	34.37	42.8	34.28	34.60	-20.8	6,273	-0.33%
2023/04/27	16	33.72	12	33.75	33.50	4	5,980	0.07%
2023/04/26	47	33.09	7.5	32.92	33.20	39.5	5,804	0.68%
2023/04/25	1	32.50	2	32.45	32.50	-1	5,637	-0.02%
2023/04/24	1	32.80	0.4	33.00	32.70	0.6	5,570	0.01%
2023/04/20	1	32.80	0	0.00	32.75	1	5,437	0.02%
2023/04/19	2	32.98	0	0.00	32.80	2	5,381	0.04%
2023/04/18	0	0.00	5	33.03	32.95	-5	5,351	-0.09%
2023/04/17	0	0.00	15	32.94	33.00	-15	5,334	-0.28%
2023/04/14	2.1	32.82	1	32.70	32.70	1.1	5,285	0.02%
2023/04/13	1	33.15	3	33.25	33.10	-2	5,239	-0.04%
2023/04/12	3	33.22	36	33.25	33.25	-33	5,286	-0.62%
2023/04/11	2	32.90	1	32.85	32.85	1	5,231	0.02%
2023/04/10	11.1	32.28	11	32.50	32.30	0.1	5,158	0.00%
2023/04/07	56.3	32.73	2	32.83	32.35	54.3	5,111	1.06%
2023/04/06	8	32.10	6.9	32.29	32.30	1.1	5,034	0.02%
2023/03/31	0.1	31.55	1	31.70	31.70	-0.9	4,842	-0.02%
2023/03/30	2	31.55	2.4	31.64	31.65	-0.4	4,921	-0.01%
2023/03/29	0	0.00	1	31.00	31.35	-1	4,963	-0.02%
2023/03/28	1.1	30.94	1	31.40	30.80	0.1	5,002	0.00%
2023/03/27	2.1	31.10	2	31.10	31.40	0.1	5,080	0.00%
2023/03/24	29.1	30.84	60	30.85	30.90	-31	5,143	-0.60%
2023/03/23	0.1	30.65	21	30.70	30.75	-21	5,097	-0.41%
2023/03/22	1.1	30.60	6	30.46	30.60	-5	5,056	-0.10%
2023/03/21	1	30.30	5	30.30	30.20	-4	5,018	-0.08%
2023/03/20	1.1	30.25	3	30.30	30.25	-2	4,993	-0.04%
2023/03/17	1.1	30.24	2	30.23	30.35	-0.9	4,972	-0.02%
2023/03/16	0	0.00	0.9	29.70	29.70	-0.9	4,942	-0.02%
2023/03/15	1.1	30.25	0	0.00	30.05	1.1	4,923	0.02%
2023/03/14	6	30.31	1	30.30	30.25	5	4,956	0.10%
2023/03/13	5.6	30.33	8	30.14	30.50	-2.4	5,193	-0.05%
2023/03/10	1.1	30.74	3.1	30.66	30.60	-2.1	5,170	-0.04%
2023/03/09	6.5	31.24	11.5	31.07	30.70	-5	5,145	-0.10%
2023/03/08	0	0.00	2.5	30.50	30.90	-2.5	4,982	-0.05%
2023/03/07	10.1	30.02	4	29.95	30.05	6.1	4,828	0.13%
2023/03/06	4	30.76	1	30.75	30.55	3	4,618	0.06%
2023/03/03	0	0.00	1	30.35	30.40	-1	4,559	-0.02%
2023/03/02	2.1	30.37	2	30.25	30.35	0.1	4,550	0.00%
2023/03/01	0.1	30.32	2	30.35	30.25	-1.9	4,525	-0.04%
2023/02/24	0.1	29.98	5.5	30.02	30.00	-5.4	4,494	-0.12%
2023/02/23	55.4	29.96	2	30.03	29.95	53.4	4,513	1.18%
2023/02/22	0.1	29.40	2	29.38	29.60	-2	4,484	-0.04%
2023/02/21	19	29.75	56	29.49	29.50	-37	4,601	-0.80%
2023/02/20	3	29.68	6.5	29.64	29.90	-3.5	4,677	-0.07%
2023/02/17	0	0.00	1	28.95	29.00	-1	4,629	-0.02%
2023/02/16	1	29.00	0	0.00	28.85	1	4,677	0.02%
2023/02/15	1.7	28.80	1	29.05	28.80	0.7	4,731	0.01%
2023/02/14	2	28.75	0	0.00	28.80	2	4,704	0.04%
2023/02/13	0.1	28.80	0	0.00	28.65	0.1	4,736	0.00%
2023/02/10	0.2	29.03	4	29.11	29.10	-3.9	4,771	-0.08%
2023/02/08	3	29.02	2	29.10	29.15	1	4,808	0.02%
2023/02/07	6	28.70	1	28.75	28.70	5	4,727	0.11%
2023/02/03	0	0.00	1	28.90	28.90	-1	4,704	-0.02%
2023/01/31	3	28.52	2	28.40	28.30	1	4,605	0.02%
2023/01/30	4	28.23	2	28.25	28.40	2	4,538	0.04%
2023/01/12	0	0.00	3	27.98	27.75	-3	4,919	-0.06%
2023/01/11	1	28.25	0	0.00	28.05	1	4,975	0.02%
2023/01/05	0	0.00	1	28.00	27.85	-1	5,296	-0.02%
2023/01/04	2	28.05	2	27.93	27.90	0	5,356	0.00%
2023/01/03	4	27.81	1	27.70	27.80	3	5,518	0.05%
2022/12/30	3	28.27	11	28.15	28.15	-8	5,493	-0.15%
2022/12/29	7	27.95	1	28.05	27.90	6	5,381	0.11%
2022/12/28	1	27.75	0	0.00	27.60	1	5,330	0.02%
2022/12/27	12	28.05	10	27.70	27.70	2	5,307	0.04%
2022/12/26	0	0.00	1	27.95	27.85	-1	5,284	-0.02%
2022/12/23	3	27.48	3	27.48	27.50	0	5,304	0.00%
2022/12/22	1	27.15	1	27.20	27.05	0	5,341	0.00%
2022/12/21	2	26.50	2	26.50	26.45	0	5,206	0.00%
2022/12/20	4	26.58	11.4	26.97	26.40	-7.4	5,113	-0.14%
2022/12/19	4	26.64	3	26.75	27.00	1	5,024	0.02%
2022/12/16	1	27.15	1	26.90	26.85	0	4,843	0.00%
2022/12/14	1	27.85	0	0.00	27.70	1	4,644	0.02%
2022/12/09	1	27.75	1	27.65	27.80	0	4,673	0.00%
2022/12/08	5	27.18	1.6	27.27	27.20	3.4	4,701	0.07%
2022/12/07	1	27.45	0	0.00	27.35	1	4,695	0.02%
2022/12/06	0	0.00	1	27.40	27.40	-1	4,613	-0.02%
2022/12/05	5	27.89	3	27.82	27.80	2	4,534	0.04%
2022/12/02	0	0.00	1	28.80	28.95	-1	4,327	-0.02%
2022/11/29	0	28.10	1	28.05	28.05	-1	4,273	-0.02%
2022/11/28	2	28.30	2	28.25	28.15	0	4,276	0.00%
2022/11/25	2	28.45	3	28.25	28.20	-1	4,279	-0.02%
2022/11/24	2	28.68	0	0.00	28.50	2	4,270	0.05%
2022/11/23	2	28.85	0	0.00	28.75	2	4,282	0.05%
2022/11/22	1	28.80	0	0.00	28.85	1	4,291	0.02%
2022/11/21	0	0.00	1	28.90	28.90	-1	4,296	-0.02%
2022/11/18	22	28.95	22	28.61	28.65	0	4,252	0.00%
2022/11/17	1	28.90	2	28.90	28.95	-1	4,229	-0.02%
2022/11/16	1	28.60	2	28.33	28.60	-1	4,117	-0.02%
2022/11/15	1	27.80	2	27.73	27.85	-1	4,018	-0.02%
2022/11/14	3	27.30	0	27.30	27.30	3	3,957	0.08%
2022/11/11	1	27.15	1	27.40	27.05	0	3,917	0.00%
2022/11/09	11	26.80	0	0.00	26.70	11	3,919	0.28%
2022/11/08	4	26.68	4	26.63	26.50	0	3,917	0.00%
2022/11/07	6	27.25	7	27.18	27.00	-1	3,873	-0.03%
2022/11/04	0	0.00	2	25.43	25.50	-2	3,820	-0.05%
2022/11/03	2	25.20	0	0.00	25.25	2	3,892	0.05%
2022/11/02	1	25.25	1	25.15	25.20	0	4,078	0.00%
2022/11/01	1	24.65	1	24.55	24.75	0	4,078	0.00%
2022/10/31	0	0.00	0	24.60	24.55	0	4,077	0.00%
2022/10/27	1	24.65	0	0.00	24.65	1	4,108	0.02%
2022/10/25	2	24.55	2	24.48	24.45	0	4,165	0.00%
2022/10/24	4	25.30	2	25.20	25.00	2	4,164	0.05%
2022/10/21	1	25.90	0	0.00	25.65	1	4,257	0.02%
2022/10/20	60	26.58	60	26.72	26.50	0	4,359	0.00%
2022/10/19	2	26.85	1	26.80	26.70	1	4,243	0.02%
2022/10/18	2	27.23	0	0.00	27.15	2	4,320	0.05%
2022/10/17	1	26.70	3.5	27.06	27.40	-2.5	4,539	-0.06%
2022/10/14	0	0.00	1	26.15	26.15	-1	4,482	-0.02%
2022/10/13	3	25.73	0	0.00	25.50	3	4,653	0.06%
2022/10/12	3.1	26.42	1	26.35	26.45	2.1	4,780	0.04%
2022/10/11	0	0.00	2	27.55	27.20	-2	4,849	-0.04%
2022/10/06	6	27.58	5	27.45	27.45	1	4,873	0.02%
2022/10/05	15	27.75	16	27.84	27.80	-1	4,918	-0.02%
2022/10/04	2	27.30	1	27.40	27.40	1	4,963	0.02%
2022/09/30	10	27.48	6	27.40	27.10	4	5,021	0.08%
2022/09/29	0	0.00	3	28.20	28.20	-3	4,982	-0.06%
2022/09/28	5.1	27.05	8	27.06	27.00	-2.9	4,958	-0.06%
2022/09/26	15.5	27.96	16	27.97	27.95	-0.5	4,935	-0.01%
2022/09/23	3	28.70	4	28.66	28.70	-1	4,947	-0.02%
2022/09/22	50	28.70	0	28.75	28.90	50	4,998	1.00%
2022/09/21	2	29.10	0	0.00	28.85	2	5,006	0.04%
2022/09/20	0	0.00	53	29.25	29.30	-53	5,004	-1.06%
2022/09/19	11	28.97	10	28.90	29.00	1	5,002	0.02%
2022/09/15	2	29.50	2	29.53	29.40	0	4,991	0.00%
2022/09/12	15	29.30	0	29.30	29.30	15	5,055	0.30%
2022/09/08	35	28.75	0	0.00	29.00	35	5,158	0.68%
2022/09/07	1	28.25	2	28.23	28.30	-1	5,120	-0.02%
2022/09/05	0	0.00	1	28.85	28.85	-1	5,137	-0.02%
2022/09/02	1	29.00	59	28.95	28.90	-58	5,183	-1.12%
2022/09/01	1	29.05	0	0.00	29.20	1	5,183	0.02%
2022/08/31	2	29.38	0	0.00	29.30	2	5,188	0.04%
2022/08/30	0	0.00	1	29.40	29.45	-1	5,191	-0.02%
2022/08/29	5	29.05	0	0.00	29.10	5	5,185	0.10%
2022/08/26	0	29.25	2	29.15	29.35	-2	5,200	-0.04%
2022/08/25	4	29.01	0	0.00	29.25	4	5,193	0.08%
2022/08/24	1	29.30	1	29.05	29.15	0	5,192	0.00%
2022/08/23	0	28.90	1	28.90	29.00	-1	5,244	-0.02%
2022/08/22	2	28.80	1	28.80	28.90	1	5,242	0.02%
2022/08/19	0	0.00	0	28.70	28.70	0	5,253	0.00%
2022/08/17	4	28.60	3	28.50	28.60	1	5,295	0.02%
2022/08/16	2	27.95	6	28.00	28.15	-4	5,296	-0.08%
2022/08/15	1	27.50	1	27.55	27.50	0	5,245	0.00%
2022/08/12	4	27.28	0	0.00	27.30	4	5,239	0.08%
2022/08/11	2	27.10	0	0.00	27.05	2	5,265	0.04%
2022/08/10	0	0.00	12	27.20	27.10	-12	5,257	-0.23%
2022/08/09	8	27.39	3	27.25	27.70	5	5,242	0.10%
2022/08/05	0	0.00	1	28.55	28.70	-1	5,203	-0.02%
2022/08/04	0	0.00	6.6	28.12	28.35	-6.6	5,368	-0.12%
2022/08/02	1.4	28.27	0	0.00	28.50	1.4	5,622	0.02%
2022/08/01	0	0.00	1	28.40	28.50	-1	6,044	-0.02%
2022/07/29	1	28.50	1	28.45	28.60	0	6,041	0.00%
2022/07/28	4	28.65	5	28.65	28.60	-1	6,005	-0.02%
2022/07/27	2.5	30.96	1	30.75	30.60	1.5	5,880	0.03%
2022/07/26	4.5	31.17	2	30.90	30.85	2.5	5,742	0.04%
2022/07/25	0.5	31.40	1	31.30	31.40	-0.5	5,664	-0.01%
2022/07/22	4	30.85	2	30.63	31.20	2	5,572	0.04%
2022/07/21	4	30.51	13.5	30.79	30.50	-9.5	5,383	-0.18%
2022/07/20	8	31.28	3	31.42	30.85	5	5,246	0.10%
2022/07/19	0	0.00	15	31.29	31.25	-15	5,154	-0.29%
2022/07/18	7	30.42	5	30.65	30.85	2	4,995	0.04%
2022/07/15	4	30.35	4	30.15	30.25	0	4,885	0.00%
2022/07/14	12	29.49	11	29.63	29.65	1	4,833	0.02%
2022/07/13	2	29.15	2	29.00	29.00	0	4,785	0.00%
2022/07/12	0	0.00	2	28.75	28.60	-2	4,829	-0.04%
2022/07/11	2	29.23	1	29.00	28.95	1	4,833	0.02%
2022/07/08	1	29.25	1	29.15	29.20	0	4,852	0.00%
2022/07/07	5.3	28.75	2	28.55	29.00	3.3	4,866	0.07%
2022/07/06	0	0.00	2	28.75	28.50	-2	4,919	-0.04%
2022/07/05	2	29.15	5	29.00	28.90	-3	4,986	-0.06%
2022/07/01	0	0.00	2	28.60	28.30	-2	5,285	-0.04%
2022/06/30	3	28.62	2	28.63	28.65	1	5,440	0.02%
2022/06/29	0	0.00	1	29.35	29.30	-1	5,447	-0.02%
2022/06/27	2	29.25	1	29.35	29.25	1	5,735	0.02%
2022/06/23	1	28.40	3	28.27	28.50	-2	5,804	-0.03%
2022/06/22	5	28.68	6	28.38	28.30	-1	5,812	-0.02%
2022/06/21	5	28.32	7	28.42	28.80	-2	5,819	-0.03%
2022/06/20	4	28.83	4	28.66	28.05	0	5,806	0.00%
2022/06/17	5	28.88	3	28.75	29.15	2	5,779	0.03%
2022/06/16	2	30.00	3	29.73	29.30	-1	5,743	-0.02%
2022/06/15	2	29.70	2	29.50	29.65	0	5,814	0.00%
2022/06/14	2	28.90	2	28.80	29.05	0	5,835	0.00%
2022/06/13	1.6	29.17	4	29.10	29.05	-2.4	5,872	-0.04%
2022/06/10	2	29.50	12	29.30	29.50	-10	5,914	-0.17%
2022/06/09	3	29.70	2	29.70	29.70	1	5,967	0.02%
2022/06/08	0	0.00	2	29.55	29.60	-2	6,021	-0.03%
2022/06/07	2	29.48	0	0.00	29.50	2	6,187	0.03%
2022/06/06	1	29.55	1	29.40	29.40	0	6,236	0.00%
2022/06/02	2	29.00	0	0.00	29.00	2	6,420	0.03%
2022/06/01	2	29.20	2	29.25	29.10	0	6,522	0.00%
2022/05/31	3	28.82	0	0.00	29.20	3	6,576	0.05%
2022/05/30	3	28.62	2	28.63	28.70	1	6,543	0.02%
2022/05/27	0	0.00	2	28.55	28.30	-2	6,548	-0.03%
2022/05/26	11	28.39	4	28.35	28.20	7	6,569	0.11%
2022/05/25	2	28.20	3	28.02	28.15	-1	6,603	-0.02%
2022/05/24	5	27.84	0	0.00	27.65	5	6,680	0.07%
2022/05/23	0	0.00	2	27.70	27.85	-2	6,664	-0.03%
2022/05/20	14	27.31	3	27.30	27.30	11	6,769	0.16%
2022/05/19	3	27.05	2	27.00	27.15	1	6,944	0.01%
2022/05/18	2	27.40	2	27.35	27.40	0	7,019	0.00%
2022/05/17	2	27.15	2	27.25	27.10	0	6,996	0.00%
2022/05/16	15	27.20	4	27.05	27.05	11	6,967	0.16%
2022/05/13	9	26.96	2	26.85	27.05	7	6,950	0.10%
2022/05/12	11	27.19	15	26.97	26.75	-4	6,896	-0.06%
2022/05/11	22	27.95	6	27.92	27.85	16	6,733	0.24%
2022/05/10	6	28.33	3	28.23	28.50	3	6,696	0.04%
2022/05/09	17	29.50	6	29.30	28.90	11	6,552	0.17%
2022/05/06	0	32.05	2	31.98	32.00	-2	6,087	-0.03%
2022/05/05	1	32.30	3	32.15	32.15	-2	6,081	-0.03%
2022/05/04	1	31.60	1	31.65	31.75	0	6,123	0.00%
2022/05/03	1	31.60	0	0.00	31.55	1	6,102	0.02%
2022/04/29	2	31.65	0	0.00	31.60	2	6,147	0.03%
2022/04/28	3	31.33	1	31.35	31.40	2	6,178	0.03%
2022/04/27	0	0.00	4	31.25	31.15	-4	6,177	-0.06%
2022/04/26	0	0.00	3	31.72	31.70	-3	6,147	-0.05%
2022/04/25	4	31.98	2	31.88	31.80	2	6,167	0.03%
2022/04/22	6	32.63	7.4	32.77	32.70	-1.4	6,123	-0.02%
2022/04/21	1	32.65	0	0.00	32.60	1	6,147	0.02%
2022/04/20	0	0.00	1	32.80	32.70	-1	6,144	-0.02%
2022/04/19	1	32.85	3	32.80	32.90	-2	6,113	-0.03%
2022/04/18	7.5	32.80	2	32.75	32.70	5.5	6,143	0.09%
2022/04/15	1	33.40	1.1	33.54	33.50	-0.1	6,137	0.00%
2022/04/14	1	33.35	2.4	33.25	33.50	-1.4	6,169	-0.02%
2022/04/13	2	33.00	1	33.05	33.05	1	6,263	0.02%
2022/04/12	4	32.96	6.1	32.96	32.90	-2.1	6,273	-0.03%
2022/04/11	4	33.55	0	0.00	33.40	4	6,235	0.06%
2022/04/08	10	34.30	14	34.32	34.15	-4	6,231	-0.06%
2022/04/07	5	33.45	9	33.56	33.05	-4	6,096	-0.07%
2022/04/06	11	33.99	18	34.08	34.20	-7	5,967	-0.12%
2022/04/01	4	33.25	2	33.30	33.25	2	5,793	0.03%
2022/03/31	2	33.30	2	33.33	33.25	0	5,785	0.00%
2022/03/30	2	32.80	3	32.85	32.85	-1	5,616	-0.02%
2022/03/29	6	32.55	5	32.45	32.40	1	5,503	0.02%
2022/03/28	0	0.00	4.2	32.02	32.35	-4.2	5,471	-0.08%
2022/03/25	2	32.33	1	32.25	32.25	1	5,431	0.02%
2022/03/24	0	32.25	0	0.00	32.30	0	5,442	0.00%
2022/03/23	1	32.30	2	32.30	32.25	-1	5,486	-0.02%
2022/03/22	3	32.05	5	32.10	32.35	-2	5,504	-0.04%
2022/03/21	10	32.34	1	32.35	32.30	9	5,516	0.16%
2022/03/18	4	32.11	0	0.00	31.95	4	5,513	0.07%
2022/03/17	5	31.94	4.1	31.94	31.90	0.9	5,493	0.02%
2022/03/16	2	31.95	6	31.79	31.70	-4	5,468	-0.07%
2022/03/15	6	31.78	4	31.80	31.70	2	5,479	0.04%
2022/03/14	10	32.21	2	31.95	32.20	8	5,519	0.15%
2022/03/11	1	32.00	2	31.90	31.90	-1	5,597	-0.02%
2022/03/10	1	31.95	5	31.94	31.95	-4	5,648	-0.07%
2022/03/09	3	31.13	4	31.20	31.35	-1	5,530	-0.02%
2022/03/08	11	31.03	2	30.70	30.95	9	5,570	0.16%
2022/03/07	3.5	31.23	32	31.55	31.50	-28.5	5,408	-0.53%
2022/03/03	10	31.75	16	31.88	31.90	-6	5,460	-0.11%
2022/03/01	10	31.16	6	31.07	31.50	4	5,556	0.07%
2022/02/25	5	31.00	5	30.85	30.70	0	5,560	0.00%
2022/02/24	6.5	30.97	6.2	31.14	30.90	0.3	5,619	0.01%
2022/02/23	0	0.00	1.5	31.82	31.65	-1.5	5,610	-0.03%
2022/02/22	2	31.63	1	31.75	31.50	1	5,758	0.02%
2022/02/21	6	32.18	23	32.09	32.10	-17	5,946	-0.29%
2022/02/18	2.2	30.86	77	30.90	31.50	-74.8	5,901	-1.27%
2022/02/17	6	30.99	7	31.04	30.90	-1	5,946	-0.02%
2022/02/16	2	30.90	12	30.92	30.95	-10	6,506	-0.15%
2022/02/15	22	30.57	3	30.85	30.60	19	6,581	0.29%
2022/02/14	19	30.55	11	30.47	30.45	8	6,652	0.12%
2022/02/11	16	30.75	32	30.85	30.90	-16	6,826	-0.23%
2022/02/10	20	30.93	22	30.90	30.90	-2	6,851	-0.03%
2022/02/09	30	30.32	11	30.40	30.50	19	6,831	0.28%
2022/02/08	21	30.38	0	30.45	30.40	21	6,855	0.31%
2022/02/07	1	30.10	0	0.00	30.35	1	6,871	0.01%
2022/01/26	5.1	29.68	3	29.73	29.65	2.1	6,913	0.03%
2022/01/25	1	29.95	2	30.00	29.90	-1	6,995	-0.01%
2022/01/24	12	30.05	3	30.22	30.15	9	7,134	0.13%
2022/01/21	35	30.64	1	30.80	30.55	34	7,102	0.48%
2022/01/20	30	31.10	0	31.05	31.10	30	7,112	0.42%
2022/01/19	11	30.96	2.3	31.03	30.95	8.7	7,096	0.12%
2022/01/18	7	31.14	13	31.15	31.00	-6	7,135	-0.08%
2022/01/17	10	30.73	27	30.79	31.00	-17	7,087	-0.24%
2022/01/14	13	30.28	5	30.37	30.50	8	7,055	0.11%
2022/01/13	11.7	30.63	0	30.65	30.65	11.7	7,178	0.16%
2022/01/12	0	30.85	8	30.88	30.75	-8	7,258	-0.11%
2022/01/11	4	30.86	15.1	30.82	30.95	-11.1	7,381	-0.15%
2022/01/10	0	0.00	62	30.99	31.00	-62	7,484	-0.83%
2022/01/07	7	30.67	14	30.60	30.50	-7	7,483	-0.09%
2022/01/06	16	30.94	9.8	30.96	30.85	6.2	7,539	0.08%
2022/01/05	0	0.00	11	30.66	30.70	-11	7,486	-0.15%
2022/01/04	7	30.67	2	30.58	30.55	5	7,673	0.07%
2022/01/03	9.5	30.77	13	30.87	30.75	-3.5	7,732	-0.05%
2021/12/30	2	30.48	10	30.47	30.45	-8	7,654	-0.10%
2021/12/29	1.1	30.30	5	30.31	30.25	-4	7,681	-0.05%
2021/12/28	12	30.30	0	0.00	30.25	12	7,661	0.16%
2021/12/27	13	30.29	5	30.30	30.25	8	7,666	0.10%
2021/12/24	0	0.00	6	30.10	30.05	-6	7,684	-0.08%
2021/12/23	28	30.03	11	30.13	30.05	17	7,734	0.22%
2021/12/22	1.2	30.06	7	30.08	29.95	-5.8	7,769	-0.07%
2021/12/21	1	29.65	0	0.00	29.95	1	7,787	0.01%
2021/12/20	7	29.66	1	29.60	29.60	6	7,821	0.08%
2021/12/17	6	29.69	3	29.80	29.60	3	7,787	0.04%
2021/12/16	2	30.10	8	30.03	29.90	-6	7,720	-0.08%
2021/12/15	9	29.77	3	29.80	29.75	6	7,809	0.08%
2021/12/14	1	29.70	1	29.80	29.75	0	7,823	0.00%
2021/12/13	8	30.19	2	30.20	30.10	6	7,769	0.08%
2021/12/10	0	0.00	10	30.45	30.25	-10	7,868	-0.13%
2021/12/09	2	30.35	4	30.43	30.35	-2	7,853	-0.03%
2021/12/08	5	30.00	13	30.30	30.20	-8	7,818	-0.10%
2021/12/07	17	29.99	12	30.33	30.00	5	7,835	0.06%
2021/12/06	6	30.32	34	30.39	30.25	-28	7,739	-0.36%
2021/12/03	7.1	29.52	12	29.84	29.95	-4.9	7,715	-0.06%
2021/12/02	14	29.50	0	0.00	29.25	14	7,714	0.18%
2021/12/01	12	29.60	0	0.00	29.60	12	7,710	0.16%
2021/11/30	14	29.70	0	0.00	29.50	14	7,696	0.18%
2021/11/29	16	29.78	24	29.78	29.65	-8	7,594	-0.11%
2021/11/26	62.1	29.76	0	0.00	29.65	62.1	7,539	0.82%
2021/11/25	27	30.01	0	0.00	30.00	27	7,504	0.36%
2021/11/24	15	30.00	3	30.05	30.10	12	7,514	0.16%
2021/11/23	11	30.05	4	30.18	29.90	7	7,562	0.09%
2021/11/22	6	30.30	7	30.33	30.15	-1	7,486	-0.01%
2021/11/19	33.1	30.29	21	30.15	30.10	12.1	7,413	0.16%
2021/11/18	20.1	30.84	4	30.80	30.50	16.1	7,288	0.22%
2021/11/17	3.1	31.87	13	31.96	31.70	-10	7,033	-0.14%
2021/11/16	15.1	31.20	22	31.25	31.15	-7	6,964	-0.10%
2021/11/15	35.1	31.33	27	31.16	31.20	8.1	6,874	0.12%
2021/11/12	12	33.37	0	0.00	33.55	12	6,410	0.19%
2021/11/11	6	32.97	8	33.40	33.25	-2	6,493	-0.03%
2021/11/10	3	32.97	14.2	33.00	33.05	-11.2	6,621	-0.17%
2021/11/09	2	32.30	0	0.00	32.25	2	6,867	0.03%
2021/11/08	25	32.30	4	32.34	32.25	21	7,240	0.29%
2021/11/04	2	32.10	1	32.15	32.10	1	7,218	0.01%
2021/11/03	1	31.95	5	31.94	32.00	-4	7,202	-0.06%
2021/11/02	7	31.71	6	31.93	31.60	1	7,169	0.01%
2021/11/01	12	31.65	1.1	31.32	31.60	10.9	7,064	0.15%
2021/10/29	0	30.90	1	31.00	31.00	-1	6,989	-0.01%
2021/10/28	1	31.40	2	31.25	31.00	-1	6,978	-0.01%
2021/10/27	0	0.00	1	31.05	30.90	-1	6,956	-0.01%
2021/10/26	1	30.95	8	31.03	30.85	-7	6,981	-0.10%
2021/10/25	32	30.59	0	0.00	30.55	32	6,947	0.46%
2021/10/22	0.3	30.30	4.1	30.48	30.40	-3.8	7,048	-0.05%
2021/10/21	1	30.55	0	0.00	30.45	1	7,083	0.01%
2021/10/20	0	0.00	3.5	30.76	30.85	-3.5	6,955	-0.05%
2021/10/19	0	0.00	1	30.15	30.15	-1	6,885	-0.01%
2021/10/18	1	30.20	0	30.70	30.00	1	6,848	0.01%
2021/10/15	5	30.18	3	30.23	30.30	2	6,962	0.03%
2021/10/14	9	30.32	9	30.43	29.90	0	7,036	0.00%
2021/10/13	2.1	30.25	8	30.12	30.40	-5.9	7,032	-0.08%
2021/10/12	14	30.32	13.5	30.35	29.90	0.5	7,006	0.01%
2021/10/08	6.2	29.32	5.3	29.55	29.65	0.9	6,844	0.01%
2021/10/07	1	29.05	3	28.93	29.00	-2	6,811	-0.03%
2021/10/06	5	28.80	7	28.72	28.75	-2	6,902	-0.03%
2021/10/04	0	0.00	2	27.98	27.85	-2	7,330	-0.03%
2021/10/01	9	28.34	0	0.00	28.35	9	7,387	0.12%
2021/09/30	0	0.00	10	28.75	28.65	-10	7,487	-0.13%
2021/09/29	8	28.60	0	0.00	28.75	8	7,755	0.10%
2021/09/28	0.1	29.00	0	0.00	29.10	0.1	7,794	0.00%
2021/09/27	0	0.00	5	28.85	29.05	-5	7,826	-0.06%
2021/09/24	3.1	28.77	2	28.70	28.70	1.1	7,923	0.01%
2021/09/23	5	28.55	6	28.86	28.55	-1	8,004	-0.01%
2021/09/22	0	0.00	6	28.23	28.70	-6	8,067	-0.07%
2021/09/17	7	28.50	2	28.58	28.75	5	7,988	0.06%
2021/09/16	1	28.75	0	0.00	28.75	1	8,021	0.01%
2021/09/15	0	0.00	7.1	28.90	29.25	-7.1	8,042	-0.09%
2021/09/13	10	28.62	3	28.65	28.50	7	7,927	0.09%
2021/09/10	68	28.98	79	29.01	28.80	-11	7,954	-0.14%
2021/09/09	7	27.75	5	27.74	27.80	2	7,923	0.03%
2021/09/08	8	27.94	4	27.90	27.80	4	7,947	0.05%
2021/09/07	6	28.52	9	28.68	28.40	-3	7,956	-0.04%
2021/09/06	2	28.73	16	28.79	28.70	-14	7,949	-0.18%
2021/09/03	1.1	29.40	15	29.50	29.35	-14	7,868	-0.18%
2021/09/02	7	29.35	50	29.41	29.35	-43	7,897	-0.54%
2021/08/31	6	29.39	6	29.71	29.75	0	7,891	0.00%
2021/08/30	55	29.87	1	30.05	29.80	54	8,070	0.67%
2021/08/27	15	29.40	10	29.87	29.85	5	8,065	0.06%
2021/08/26	1	29.25	1	29.30	29.35	0	8,071	0.00%
2021/08/25	6	29.18	1	29.20	29.20	5	8,142	0.06%
2021/08/24	0	0.00	16	29.25	29.05	-16	8,198	-0.20%
2021/08/23	6	29.34	2.5	29.28	29.30	3.5	8,299	0.04%
2021/08/19	8	28.81	3	28.82	28.60	5	8,321	0.06%
2021/08/18	4	29.00	2.5	29.01	29.25	1.5	8,350	0.02%
2021/08/17	4.1	29.06	2	28.85	28.85	2.1	8,385	0.02%
2021/08/16	33.1	30.18	16	29.79	29.60	17.1	8,321	0.21%
2021/08/13	23	31.14	6	31.13	30.75	17	8,186	0.21%
2021/08/12	3.5	30.99	11	30.94	31.15	-7.5	7,875	-0.09%
2021/08/11	2.1	29.55	3	29.35	29.40	-0.9	7,649	-0.01%
2021/08/10	2.3	29.81	0	0.00	29.80	2.3	7,798	0.03%
2021/08/09	3.5	29.97	2	30.05	29.95	1.5	8,100	0.02%
2021/08/06	0	0.00	11	30.25	30.25	-11	8,315	-0.13%
2021/08/05	0	0.00	3	30.18	30.15	-3	8,602	-0.03%
2021/08/04	4	29.89	3	30.08	30.30	1	9,085	0.01%
2021/08/03	2	29.75	50	29.67	29.70	-48	9,318	-0.52%
2021/08/02	2	29.90	227	29.80	29.90	-225	9,419	-2.39%	大賣/鉅額交易
2021/07/30	0	0.00	28	29.74	29.50	-28	9,546	-0.29%
2021/07/29	2	29.58	40	29.68	29.75	-38	9,713	-0.39%
2021/07/28	6	29.38	262	29.12	29.30	-256	9,813	-2.61%	大賣/鉅額交易
2021/07/27	0	0.00	3	29.83	29.75	-3	10,083	-0.03%
2021/07/26	2	29.80	0	0.00	29.75	2	10,347	0.02%
2021/07/23	2	29.35	0	0.00	29.30	2	10,519	0.02%
2021/07/22	3	29.43	4.5	29.34	29.25	-1.5	10,649	-0.01%
2021/07/21	164.7	30.38	15	30.45	30.35	149.7	10,715	1.40%	大買/鉅額交易
2021/07/20	13.1	31.10	1	31.20	31.00	12.1	10,631	0.11%
2021/07/19	3.2	31.74	3	31.38	31.50	0.2	10,664	0.00%
2021/07/16	0.5	32.12	5	32.00	31.95	-4.5	11,097	-0.04%
2021/07/15	0.6	31.99	7	31.94	32.10	-6.4	11,510	-0.06%
2021/07/14	15.9	32.00	4	32.15	31.90	11.9	11,850	0.10%
2021/07/13	1.2	32.35	1	32.55	32.15	0.2	12,121	0.00%
2021/07/12	3.4	32.05	0	0.00	32.05	3.4	12,257	0.03%
2021/07/09	6.1	32.38	14	32.22	32.45	-8	12,282	-0.07%
2021/07/08	5.2	31.66	3	31.77	31.65	2.2	12,636	0.02%
2021/07/07	104.4	31.51	2	31.65	31.30	102.4	12,999	0.79%	大買/鉅額交易
2021/07/06	7.9	32.10	6.1	32.11	31.95	1.8	13,254	0.01%
2021/07/05	0.2	31.14	2	31.13	31.15	-1.8	13,198	-0.01%
2021/07/02	2.1	30.65	104	30.72	30.60	-102	13,335	-0.76%	大賣/鉅額交易
2021/07/01	10.5	30.93	51	30.56	30.55	-40.5	13,533	-0.30%
2021/06/30	2	30.70	0	0.00	30.80	2	13,636	0.01%
2021/06/29	2	30.50	6	30.63	30.60	-4	13,985	-0.03%
2021/06/28	6.1	30.40	4	30.35	30.60	2	14,395	0.01%
2021/06/25	131	30.55	4	30.90	30.50	127	14,954	0.85%	大買/鉅額交易
2021/06/24	225	30.65	3	30.58	30.75	222	15,883	1.40%	大買/鉅額交易
2021/06/23	2	30.25	6	30.34	30.25	-4	16,208	-0.02%
2021/06/22	16	29.94	1	29.90	29.90	15	16,617	0.09%
2021/06/21	17	29.89	0	0.00	29.75	17	16,771	0.10%
2021/06/18	10	30.50	52	30.45	30.10	-42	17,023	-0.25%
2021/06/17	2	30.20	0	0.00	30.10	2	17,183	0.01%
2021/06/16	5	29.94	2	30.10	29.55	3	17,257	0.02%
2021/06/15	0	0.00	5	30.20	30.30	-5	17,309	-0.03%
2021/06/11	6	30.15	0	0.00	30.05	6	17,378	0.03%
2021/06/09	1	29.85	0	0.00	29.90	1	17,581	0.01%
2021/06/08	0	0.00	5	30.18	30.20	-5	17,668	-0.03%
2021/06/07	3	30.07	1	29.90	29.95	2	17,826	0.01%
2021/06/04	1	31.05	62	31.00	31.00	-61	17,771	-0.34%
2021/06/01	0	0.00	7	31.01	31.05	-7	18,227	-0.04%
2021/05/31	0	0.00	3	30.42	30.70	-3	18,334	-0.02%
2021/05/28	3	30.22	7	30.10	30.15	-4	18,468	-0.02%
2021/05/27	1	29.90	0	0.00	29.75	1	19,507	0.01%
2021/05/26	1	30.10	47	30.11	30.15	-46	19,901	-0.23%
2021/05/25	0	0.00	49.5	29.96	30.00	-49.5	20,179	-0.25%
2021/05/24	4.5	29.34	25	28.65	29.25	-20.5	20,225	-0.10%
2021/05/21	2	29.10	1	29.00	28.90	1	20,231	0.00%
2021/05/20	0	0.00	3	29.18	28.55	-3	20,304	-0.01%
2021/05/19	2.1	28.68	1	29.20	29.10	1.1	20,264	0.01%
2021/05/18	8	27.64	5	28.21	29.00	3	20,194	0.01%
2021/05/17	12.1	27.02	6	26.65	26.40	6.1	20,191	0.03%
2021/05/14	20.8	29.32	7	28.97	29.00	13.8	20,192	0.07%
2021/05/13	10.6	28.90	15	29.43	29.45	-4.4	20,296	-0.02%
2021/05/12	14.9	29.65	20.1	30.04	29.75	-5.2	20,617	-0.03%
2021/05/11	13.6	31.67	2	33.23	31.60	11.6	20,316	0.06%
2021/05/10	0.1	34.30	0	0.00	34.25	0.1	20,280	0.00%
2021/05/07	0	0.00	5	33.62	34.65	-5	20,649	-0.02%
2021/05/06	28	32.93	12	33.13	32.95	16	20,804	0.08%
2021/05/05	0	0.00	57	33.31	32.80	-57	21,078	-0.27%
2021/05/04	13	33.48	9	33.38	32.95	4	21,597	0.02%
2021/05/03	25.9	34.99	11	34.65	34.45	14.9	21,508	0.07%
2021/04/29	3	36.52	6	36.43	36.40	-3	21,402	-0.01%
2021/04/28	0.2	35.90	4	36.11	36.10	-3.9	21,304	-0.02%
2021/04/27	3	36.02	6	36.13	35.85	-3	21,562	-0.01%
2021/04/26	1	36.10	0	0.00	36.20	1	21,556	0.00%
2021/04/23	7	36.06	4	36.05	35.95	3	21,587	0.01%
2021/04/22	10	37.25	25	36.92	35.95	-15	21,581	-0.07%
2021/04/21	13	37.77	7	37.78	38.05	6	21,139	0.03%
2021/04/20	22	36.07	13.8	36.33	36.85	8.2	20,848	0.04%
2021/04/19	6	35.63	21	35.48	35.55	-15	20,669	-0.07%
2021/04/16	0.1	33.80	4.3	34.05	34.40	-4.3	20,450	-0.02%
2021/04/15	9	33.54	60	33.50	33.55	-51	20,507	-0.25%
2021/04/14	31	33.87	21	33.64	33.25	10	20,490	0.05%
2021/04/13	14	35.13	6	35.55	34.85	8	20,289	0.04%
2021/04/12	2	35.98	6.1	35.21	35.55	-4.1	20,074	-0.02%
2021/04/09	8	34.45	0	0.00	34.20	8	20,143	0.04%
2021/04/08	8	34.36	12.9	34.33	34.40	-4.9	20,148	-0.02%
2021/04/07	2	34.08	15	33.95	34.40	-13	20,061	-0.06%
2021/04/06	8	33.26	3	33.80	33.50	5	20,166	0.02%
2021/04/01	15.5	33.57	6	33.35	33.45	9.5	20,616	0.05%
2021/03/31	3	34.03	10	34.01	34.25	-7	20,691	-0.03%
2021/03/30	7	33.56	20.7	33.43	33.70	-13.7	20,291	-0.07%
2021/03/29	14	32.72	48.1	32.55	32.85	-34.1	19,854	-0.17%
2021/03/26	13	30.82	1.1	30.76	30.75	11.9	19,058	0.06%
2021/03/25	12	30.86	14	30.88	31.10	-2	19,119	-0.01%
2021/03/24	1	30.15	2	29.98	30.25	-1	20,082	0.00%
2021/03/23	37	30.86	41	30.60	30.80	-4	20,283	-0.02%
2021/03/22	5	29.95	13.8	30.48	30.60	-8.8	20,104	-0.04%
2021/03/19	0	0.00	2	29.68	29.65	-2	20,035	-0.01%
2021/03/18	5	29.49	5	29.56	29.70	0	20,072	0.00%
2021/03/17	10	29.13	9	29.14	29.15	1	20,141	0.00%
2021/03/16	5	29.04	0	0.00	29.25	5	20,266	0.02%
2021/03/15	13	29.28	0	0.00	29.30	13	20,348	0.06%
2021/03/12	57	29.71	4	29.78	29.60	53	20,569	0.26%
2021/03/11	13	29.69	3	29.67	29.70	10	21,248	0.05%
2021/03/10	7	29.19	6	29.35	29.65	1	22,156	0.00%
2021/03/09	3	28.82	1	29.05	29.10	2	22,273	0.01%
2021/03/08	12	28.99	9	29.16	28.70	3	22,364	0.01%
2021/03/05	9.5	29.41	13	29.39	29.45	-3.5	22,239	-0.02%
2021/03/04	13	30.38	13	29.85	29.85	0	22,448	0.00%
2021/03/03	14	29.43	11	29.63	30.20	3	22,374	0.01%
2021/03/02	47.5	31.22	63.2	31.08	29.60	-15.7	22,208	-0.07%
2021/02/26	17	30.31	36.5	30.21	30.55	-19.5	21,313	-0.09%
2021/02/25	21.2	29.91	21.5	29.96	30.20	-0.4	21,061	0.00%
2021/02/24	1	29.75	5.2	29.52	29.25	-4.2	20,892	-0.02%
2021/02/23	13	29.23	5	29.26	29.25	8	20,855	0.04%
2021/02/22	5	28.90	10	29.06	29.30	-5	21,031	-0.02%
2021/02/19	2	28.28	1	28.45	28.45	1	21,000	0.00%
2021/02/18	7	28.28	1	28.45	28.35	6	21,202	0.03%
2021/02/17	18	28.18	1	28.30	28.20	17	21,471	0.08%
2021/02/05	28	28.73	124	28.41	28.35	-96	21,551	-0.45%	大賣/
2021/02/04	6	29.28	7	29.39	29.35	-1	21,889	0.00%
2021/02/03	50	29.77	29	29.73	29.70	21	21,666	0.10%
2021/02/02	4	28.80	14.4	28.48	28.45	-10.4	21,157	-0.05%
2021/02/01	11	27.91	7	28.01	28.25	4	20,955	0.02%
2021/01/29	13	29.18	7	29.44	28.65	6	20,698	0.03%
2021/01/28	138.5	29.18	156	29.28	29.20	-17.5	20,230	-0.09%	大買/大賣/
2021/01/27	12	29.36	39	29.32	29.30	-27	19,928	-0.14%
2021/01/26	16	28.98	28	28.92	29.00	-12	19,458	-0.06%
2021/01/25	7	27.74	13	27.78	27.95	-6	18,812	-0.03%
2021/01/22	5.2	26.33	9	26.79	27.30	-3.8	18,572	-0.02%
2021/01/21	59	26.74	1	26.50	26.55	58	18,374	0.32%
2021/01/20	23	26.27	53	26.12	26.05	-30	18,264	-0.16%
2021/01/19	5	27.43	12	27.28	27.25	-7	17,872	-0.04%
2021/01/18	16	26.95	5	26.63	27.65	11	17,741	0.06%
2021/01/15	1	27.55	2.1	28.10	27.70	-1.1	17,549	-0.01%
2021/01/14	2	28.05	6	28.18	28.25	-4	17,397	-0.02%
2021/01/13	11	27.90	5	27.80	27.95	6	17,307	0.03%
2021/01/12	13	28.13	0	0.00	27.70	13	17,157	0.08%
2021/01/11	20.3	28.52	6	28.48	28.60	14.3	16,925	0.08%
2021/01/08	32.1	28.12	4	28.00	28.00	28.1	16,791	0.17%
2021/01/07	34.3	29.09	9	29.03	28.75	25.3	16,496	0.15%
2021/01/06	26.2	29.28	17	29.31	28.85	9.2	16,243	0.06%
2021/01/05	18.1	29.11	9	29.22	29.20	9.1	15,862	0.06%
2021/01/04	52.3	29.57	19	29.84	29.30	33.3	15,667	0.21%
2020/12/31	6	28.85	16	28.96	28.95	-10	15,254	-0.07%
2020/12/30	7	28.43	1	28.55	28.50	6	14,998	0.04%
2020/12/29	26.1	28.52	4	28.35	28.50	22.1	14,895	0.15%
2020/12/28	30	28.91	33	29.01	29.05	-3	14,549	-0.02%
2020/12/25	18.2	27.72	6	27.78	27.85	12.2	13,866	0.09%
2020/12/24	11	26.58	0	0.00	26.55	11	13,378	0.08%
2020/12/23	59	26.50	4	26.47	26.50	55	13,382	0.41%
2020/12/22	35	26.91	27	26.82	26.35	8	13,307	0.06%
2020/12/21	24	26.67	4	26.68	26.90	20	13,149	0.15%
2020/12/18	107	27.81	97	28.11	27.25	10	12,771	0.08%	大買/
2020/12/17	21	26.48	13.2	26.91	27.45	7.8	11,400	0.07%
2020/12/16	10	26.61	2.2	26.60	26.60	7.8	11,046	0.07%
2020/12/15	17	26.57	6	26.48	26.35	11	10,945	0.10%
2020/12/14	23	26.56	3	26.68	26.45	20	10,820	0.18%
2020/12/11	21	26.18	10	25.90	26.00	11	10,828	0.10%
2020/12/10	43	26.27	57	26.00	26.05	-14	10,675	-0.13%
2020/12/09	70	26.26	15	26.59	26.65	55	10,476	0.52%
2020/12/08	36	25.98	12	26.03	26.05	24	10,338	0.23%
2020/12/07	48.6	26.23	79	26.75	25.95	-30.4	10,089	-0.30%
2020/12/04	85	26.12	36.2	26.37	26.75	48.8	9,398	0.52%
2020/12/03	12	24.45	54	24.37	24.85	-42	8,515	-0.49%
2020/12/02	16	24.11	5	24.03	24.30	11	8,753	0.13%
2020/12/01	8	23.74	9	23.68	23.85	-1	9,240	-0.01%
2020/11/30	65	23.68	10	23.74	23.50	55	9,303	0.59%
2020/11/27	1	22.95	5	22.85	22.95	-4	8,903	-0.04%
2020/11/26	8	22.74	9	22.73	22.80	-1	8,808	-0.01%
2020/11/25	9	22.94	6	22.82	22.75	3	8,779	0.03%
2020/11/24	6	22.49	9	22.45	22.65	-3	8,602	-0.03%
2020/11/23	12	22.53	14	22.31	22.60	-2	8,485	-0.02%
2020/11/20	3	21.78	4	21.93	21.90	-1	8,305	-0.01%
2020/11/19	8	21.87	3	21.45	21.50	5	8,265	0.06%
2020/11/18	10	21.65	4	21.50	21.70	6	8,107	0.07%
2020/11/17	1	21.35	3	21.40	21.50	-2	8,033	-0.02%
2020/11/16	33	21.24	17	21.18	21.35	16	7,940	0.20%
2020/11/13	0	0.00	1	20.55	20.70	-1	7,761	-0.01%
2020/11/12	12	20.52	6	20.61	20.50	6	7,722	0.08%
2020/11/11	0	0.00	2	19.65	19.80	-2	7,174	-0.03%
2020/11/10	10	19.40	0	0.00	19.35	10	7,118	0.14%
2020/11/05	2	19.10	0	0.00	19.15	2	7,029	0.03%
2020/11/03	0	0.00	5	19.15	19.05	-5	7,165	-0.07%
2020/10/30	0	0.00	1.8	18.97	18.70	-1.8	7,252	-0.02%
2020/10/29	1	19.05	0	0.00	19.05	1	7,266	0.01%
2020/10/27	1	19.30	5.3	19.36	19.40	-4.3	7,327	-0.06%
2020/10/26	4	19.40	0	0.00	19.40	4	7,310	0.05%
2020/10/21	0	0.00	2	19.05	19.10	-2	7,377	-0.03%
2020/10/20	0	0.00	1	19.10	19.05	-1	7,427	-0.01%
2020/10/19	0	0.00	2	18.98	19.00	-2	7,483	-0.03%
2020/10/16	3	18.95	0	0.00	18.85	3	7,583	0.04%
2020/10/13	0	0.00	5	18.85	18.85	-5	7,650	-0.07%
2020/10/08	0	0.00	1	19.25	19.20	-1	7,606	-0.01%
2020/10/06	0	0.00	5	18.74	18.75	-5	7,555	-0.07%
2020/10/05	4	18.45	0	0.00	18.50	4	7,579	0.05%
2020/09/30	1	18.35	1	18.40	18.50	0	7,606	0.00%
2020/09/28	7	18.39	0	0.00	18.45	7	7,706	0.09%
2020/09/25	6	18.05	9	18.09	18.10	-3	7,742	-0.04%
2020/09/24	1	18.55	1	18.50	18.35	0	7,678	0.00%
2020/09/23	18	18.97	10	18.90	18.90	8	7,626	0.10%
2020/09/22	2	19.30	0	0.00	19.25	2	7,574	0.03%
2020/09/18	0	0.00	2	19.65	19.60	-2	7,548	-0.03%
2020/09/17	4	19.85	2	19.70	19.75	2	7,595	0.03%
2020/09/16	1	20.00	5	19.72	20.00	-4	7,555	-0.05%
2020/09/15	0	0.00	2	19.40	19.40	-2	7,400	-0.03%
2020/09/14	0	0.00	16	19.42	19.55	-16	7,369	-0.22%
2020/09/11	4	19.45	4	19.53	19.30	0	7,345	0.00%
2020/09/10	6	19.50	7	19.56	19.50	-1	7,280	-0.01%
2020/09/09	5	19.62	0	0.00	19.80	5	7,207	0.07%
2020/09/08	4	19.83	1	19.80	19.90	3	7,137	0.04%
2020/09/07	22	20.46	8	20.43	20.20	14	6,994	0.20%
2020/09/04	19	19.84	12	19.80	20.00	7	6,565	0.11%
2020/09/03	4	18.95	4	19.21	19.30	0	5,979	0.00%
2020/08/31	0	0.00	1	18.75	18.60	-1	5,893	-0.02%
2020/08/28	6	18.70	0	0.00	18.70	6	5,904	0.10%
2020/08/26	3	19.05	3	19.05	19.10	0	5,930	0.00%
2020/08/25	1	19.05	0	0.00	18.95	1	5,909	0.02%
2020/08/24	0	0.00	3.1	19.21	19.15	-3.1	5,801	-0.05%
2020/08/21	0	0.00	1	18.65	18.75	-1	5,710	-0.02%
2020/08/20	3	18.48	0	0.00	18.20	3	5,652	0.05%
2020/08/19	6	19.20	8	19.15	19.30	-2	5,462	-0.04%
2020/08/18	3	18.97	4	19.06	18.75	-1	5,268	-0.02%
2020/08/17	2	18.75	4	18.71	18.70	-2	5,065	-0.04%
2020/08/14	1	18.10	0	0.00	18.15	1	4,977	0.02%
2020/08/13	0	0.00	23	18.04	18.00	-23	5,006	-0.46%
2020/08/12	5	17.91	18	17.79	18.00	-13	5,027	-0.26%
2020/08/11	4	18.10	2	18.00	18.05	2	5,041	0.04%
2020/08/10	7	18.00	11	18.23	18.25	-4	5,027	-0.08%
2020/08/07	2	17.60	1	17.55	17.60	1	4,942	0.02%
2020/08/05	2	17.45	3	17.57	17.65	-1	4,973	-0.02%
2020/08/04	4	17.24	5	17.41	17.40	-1	4,988	-0.02%
2020/08/03	1	16.95	12	16.78	16.95	-11	5,173	-0.21%
2020/07/31	1	16.90	0	0.00	16.75	1	5,220	0.02%
2020/07/29	2	16.80	0	0.00	16.75	2	5,491	0.04%
2020/07/28	2	16.75	6	16.65	16.50	-4	5,586	-0.07%
2020/07/27	2	16.90	0	0.00	16.75	2	5,688	0.04%
2020/07/24	25	17.53	31	17.25	17.25	-6	5,665	-0.11%
2020/07/23	111	17.80	112	17.76	17.75	-1	5,690	-0.02%	大買/大賣/
2020/07/22	9.8	18.52	4	18.50	18.55	5.8	5,680	0.10%
2020/07/21	4.8	18.52	2	18.55	18.35	2.8	5,608	0.05%
2020/07/20	2.8	18.47	0	0.00	18.45	2.8	5,598	0.05%
2020/07/16	0	0.00	6	18.45	18.35	-6	5,670	-0.11%
2020/07/15	6	18.42	7	18.36	18.35	-1	5,715	-0.02%
2020/07/14	6	18.43	8	18.39	18.30	-2	5,791	-0.03%
2020/07/13	0	0.00	1.4	18.48	18.50	-1.4	5,858	-0.02%
2020/07/10	1	18.60	5	18.24	18.25	-4	5,942	-0.07%
2020/07/09	2	18.95	9	18.89	18.60	-7	5,945	-0.12%
2020/07/08	0	0.00	20	18.70	18.75	-20	5,935	-0.34%
2020/07/07	2	18.90	0	0.00	18.60	2	5,920	0.03%
2020/07/06	15	18.30	3	18.57	18.55	12	5,935	0.20%
2020/07/03	6	18.05	0	0.00	18.00	6	5,996	0.10%
2020/06/30	2	17.90	0	0.00	17.65	2	6,247	0.03%
2020/06/24	0	0.00	2	17.90	17.90	-2	6,292	-0.03%
2020/06/23	1	17.70	1	17.70	17.65	0	6,292	0.00%
2020/06/22	0	0.00	1	17.65	17.60	-1	6,337	-0.02%
2020/06/17	0	0.00	1	17.45	17.45	-1	6,375	-0.02%
2020/06/16	1	17.50	2	17.50	17.50	-1	6,477	-0.02%
2020/06/15	2	17.43	0	0.00	17.20	2	6,663	0.03%
2020/06/12	0	0.00	50	16.85	17.35	-50	6,710	-0.75%
2020/06/11	12	17.51	4	17.40	17.40	8	6,715	0.12%
2020/06/10	4	18.25	4	18.23	18.05	0	6,679	0.00%
2020/06/04	30	17.30	0	0.00	17.30	30	6,701	0.45%
2020/06/03	20	17.10	15	17.19	17.20	5	6,726	0.07%
2020/05/29	0	0.00	1	16.70	16.60	-1	6,587	-0.02%
2020/05/27	2	16.65	1	16.60	16.55	1	6,642	0.02%
2020/05/25	1	16.50	10	16.30	16.65	-9	6,765	-0.13%
2020/05/21	6	16.90	1	16.90	16.85	5	6,809	0.07%
2020/05/20	13	16.67	4	16.69	16.80	9	6,766	0.13%
2020/05/19	0	0.00	9	16.46	16.45	-9	6,704	-0.13%
2020/05/14	13	16.50	2	16.30	16.20	11	6,621	0.17%
2020/05/13	6	16.60	11	16.58	16.70	-5	6,553	-0.08%
2020/05/12	0	0.00	1	16.60	16.70	-1	6,518	-0.02%
2020/05/11	2	16.70	3	16.73	16.65	-1	6,488	-0.02%
2020/05/08	5	16.61	1	16.75	16.60	4	6,413	0.06%
2020/05/07	2	17.15	2	17.10	17.05	0	6,207	0.00%
2020/05/06	9	16.84	4	16.85	16.80	5	6,148	0.08%
2020/05/05	10	17.20	6	17.10	17.15	4	6,083	0.07%
2020/05/04	23	16.62	2	16.65	16.65	21	5,930	0.35%
2020/04/30	0	0.00	5	17.00	16.95	-5	5,868	-0.09%
2020/04/28	0	0.00	27	16.44	16.50	-27	5,825	-0.46%
2020/04/27	3	16.23	7	16.25	16.30	-4	5,954	-0.07%
2020/04/24	17	16.02	0	0.00	15.85	17	5,913	0.29%
2020/04/23	0	0.00	2	16.00	16.05	-2	5,906	-0.03%
2020/04/22	14	15.53	6	15.57	15.65	8	5,840	0.14%
2020/04/21	16	16.04	0	0.00	15.70	16	5,827	0.27%
2020/04/20	4	16.28	2	16.20	16.30	2	5,794	0.03%
2020/04/17	10	16.45	1	16.65	16.35	9	5,771	0.16%
2020/04/16	1	16.55	2	16.60	16.50	-1	5,703	-0.02%
2020/04/15	4	16.73	12.1	16.91	16.75	-8.1	5,658	-0.14%
2020/04/14	0	0.00	34	16.41	16.50	-34	5,599	-0.61%
2020/04/13	23	16.17	0	0.00	16.10	23	5,595	0.41%
2020/04/09	12	16.01	0	0.00	16.10	12	5,586	0.21%
2020/04/08	2	15.80	2	15.83	16.10	0	5,506	0.00%
2020/04/06	0	0.00	5	15.55	15.40	-5	5,288	-0.09%
2020/04/01	0	0.00	1	15.60	15.45	-1	5,270	-0.02%
2020/03/30	0	0.00	1	14.80	15.10	-1	5,263	-0.02%
2020/03/27	0	0.00	2	15.15	15.10	-2	5,654	-0.04%
2020/03/26	2	14.83	0	0.00	14.85	2	5,954	0.03%
2020/03/25	1	15.05	0	0.00	14.90	1	6,268	0.02%
2020/03/24	3	14.40	0	0.00	14.35	3	6,298	0.05%
2020/03/19	4	13.53	5	13.59	13.50	-1	6,331	-0.02%
2020/03/18	1	15.40	8	15.00	14.95	-7	6,188	-0.11%
2020/03/17	0	0.00	4	15.50	15.30	-4	6,267	-0.06%
2020/03/16	14	16.14	4	16.08	15.85	10	6,256	0.16%
2020/03/13	20	15.71	16	15.60	16.00	4	6,253	0.06%
2020/03/12	9	17.28	7	17.28	17.10	2	6,174	0.03%
2020/03/10	6	18.10	8	18.05	18.15	-2	6,105	-0.03%
2020/03/09	11	18.38	4	18.35	18.15	7	6,020	0.12%
2020/03/06	2	18.90	0	0.00	18.80	2	5,927	0.03%
2020/03/05	1	19.00	0	0.00	19.00	1	5,997	0.02%
2020/03/04	2	19.00	2	18.90	18.90	0	6,001	0.00%
2020/03/03	0	0.00	5	18.93	18.85	-5	6,021	-0.08%
2020/03/02	9	18.54	6	18.50	18.40	3	6,040	0.05%
2020/02/27	11	19.06	35	19.27	18.75	-24	6,019	-0.40%
2020/02/26	1.7	19.25	2	19.25	19.25	-0.3	5,927	0.00%
2020/02/25	4.7	19.35	2	19.35	19.35	2.7	5,904	0.05%
2020/02/24	2	19.60	0	0.00	19.55	2	5,909	0.03%
2020/02/20	2	19.90	0	0.00	19.90	2	5,884	0.03%
2020/02/14	0	0.00	25	20.10	20.05	-25	5,973	-0.42%
2020/02/12	5	20.00	0	0.00	20.10	5	6,196	0.08%
2020/02/11	1.8	19.95	10	20.05	19.95	-8.2	6,277	-0.13%
2020/02/10	1.8	20.00	0	0.00	20.00	1.8	6,305	0.03%
2020/02/07	0	0.00	2	20.05	20.05	-2	6,399	-0.03%
2020/02/06	2	20.15	10	20.20	20.20	-8	6,417	-0.12%
2020/02/05	1	19.90	2.2	20.04	20.05	-1.2	6,458	-0.02%
2020/02/04	0	0.00	2	20.05	20.05	-2	6,526	-0.03%
2020/02/03	2	19.75	2	19.75	19.80	0	6,589	0.00%
2020/01/31	5	20.04	2	19.95	20.20	3	6,832	0.04%
2020/01/30	2	20.20	0	0.00	19.75	2	6,841	0.03%
2020/01/15	0	0.00	3	21.40	21.25	-3	6,894	-0.04%
2020/01/07	0	0.00	2	20.85	20.85	-2	7,445	-0.03%
2020/01/06	6	20.90	4	20.85	20.90	2	7,478	0.03%
2020/01/02	0	0.00	1	21.30	21.30	-1	7,574	-0.01%
2019/12/30	0.7	21.20	25	21.35	21.20	-24.3	7,839	-0.31%
2019/12/27	0	0.00	2	21.30	21.35	-2	7,843	-0.03%
2019/12/25	3	21.65	2	21.65	21.65	1	8,196	0.01%
2019/12/24	1	21.40	3	21.40	21.45	-2	8,159	-0.02%
2019/12/23	1	20.85	1	21.00	20.85	0	8,026	0.00%
2019/12/20	2	21.05	0	0.00	20.80	2	7,671	0.03%
2019/12/19	0	0.00	1	20.80	20.80	-1	7,354	-0.01%
2019/12/18	2.7	21.04	0	0.00	21.00	2.7	7,373	0.04%
2019/12/17	1	21.10	2	21.15	21.10	-1	7,370	-0.01%
2019/12/16	1	21.20	0	0.00	21.15	1	7,328	0.01%
2019/12/13	1.8	21.08	2.1	21.10	21.10	-0.3	7,297	0.00%
2019/12/12	3	21.08	3	21.08	21.10	0	7,341	0.00%
2019/12/11	4	21.25	0	0.00	21.20	4	7,241	0.06%
2019/12/10	1.7	21.35	1	21.30	21.40	0.7	7,221	0.01%
2019/12/09	11	21.68	7	21.35	21.35	4	7,202	0.06%
2019/12/06	2	21.80	0	0.00	21.70	2	7,219	0.03%
2019/12/05	5	21.85	3	21.90	21.75	2	7,309	0.03%
2019/12/03	0	0.00	27	21.89	21.90	-27	7,781	-0.35%
2019/12/02	1.7	21.77	0	0.00	21.65	1.7	8,280	0.02%
2019/11/29	0	0.00	2	22.25	22.10	-2	8,292	-0.02%
2019/11/28	0	0.00	1	22.30	22.30	-1	8,469	-0.01%
2019/11/27	0	0.00	5	22.30	22.30	-5	8,679	-0.06%
2019/11/26	2	22.15	0	0.00	22.00	2	8,680	0.02%
2019/11/25	1	22.15	1	22.15	22.15	0	8,632	0.00%
2019/11/20	1	22.30	0	0.00	22.40	1	8,563	0.01%
2019/11/19	0	0.00	4	22.54	22.35	-4	8,592	-0.05%
2019/11/14	10	22.65	5	22.60	22.50	5	8,548	0.06%
2019/11/13	0	0.00	1	22.75	22.80	-1	8,528	-0.01%
2019/11/11	11	22.05	10	22.18	22.10	1	8,476	0.01%
2019/11/08	3	22.88	0	0.00	22.65	3	8,352	0.04%
2019/11/07	1	23.00	10.1	23.01	23.05	-9.1	8,316	-0.11%
2019/11/06	3	23.17	3	23.07	23.00	0	8,306	0.00%
2019/11/04	3	23.05	20	23.00	23.05	-17	8,160	-0.21%
2019/11/01	1	23.05	2	23.00	22.90	-1	8,104	-0.01%
2019/10/31	1	22.90	3	22.93	22.85	-2	8,034	-0.02%
2019/10/30	9	22.93	9.7	22.91	22.80	-0.7	7,919	-0.01%
2019/10/29	0	0.00	1	22.45	22.40	-1	7,622	-0.01%
2019/10/28	1	22.35	2	22.50	22.50	-1	7,559	-0.01%
2019/10/24	0	0.00	1.5	22.73	22.65	-1.5	7,488	-0.02%
2019/10/23	0	0.00	4	22.88	22.75	-4	7,436	-0.05%
2019/10/22	1	22.80	1	22.60	22.60	0	7,373	0.00%
2019/10/21	1	22.15	2	22.28	22.35	-1	7,249	-0.01%
2019/10/18	0.8	21.95	2	22.05	22.05	-1.3	7,227	-0.02%
2019/10/16	1	21.65	3	21.75	21.75	-2	7,084	-0.03%
2019/10/15	0	0.00	1	22.20	21.75	-1	7,075	-0.01%
2019/10/14	3.7	22.17	0	0.00	22.15	3.7	7,100	0.05%
2019/10/08	2	22.35	0	0.00	21.90	2	7,016	0.03%
2019/10/07	0	0.00	2	22.40	22.15	-2	6,970	-0.03%
2019/10/04	7	22.21	8	22.10	22.10	-1	6,860	-0.01%
2019/10/03	1	21.65	0	0.00	21.75	1	6,664	0.02%
2019/10/02	3	21.97	9	22.01	21.90	-6	6,633	-0.09%
2019/10/01	13.8	21.87	20	21.89	21.85	-6.3	6,492	-0.10%
2019/09/27	3	21.53	1	21.30	21.15	2	6,226	0.03%
2019/09/26	25	21.70	39	21.48	21.50	-14	6,116	-0.23%
2019/09/25	0	0.00	20.4	21.25	21.30	-20.4	5,841	-0.35%
2019/09/24	2	21.28	0	0.00	21.25	2	5,835	0.03%
2019/09/23	2	21.40	2	21.40	21.40	0	5,758	0.00%
2019/09/19	1	21.05	0	0.00	21.00	1	5,575	0.02%
2019/09/17	2	21.10	1	21.05	21.15	1	5,555	0.02%
2019/09/09	1	21.50	11	21.43	21.40	-10	5,311	-0.19%
2019/09/06	0	0.00	4	21.20	21.35	-4	5,345	-0.07%
2019/09/05	23	21.45	1	21.85	21.20	22	5,352	0.41%
2019/09/04	5	21.04	14	21.18	21.50	-9	4,988	-0.18%
2019/09/03	1	20.35	0	0.00	20.35	1	4,596	0.02%
2019/09/02	3	20.37	4	20.40	20.55	-1	4,536	-0.02%
2019/08/30	0	0.00	11	19.92	20.05	-11	4,428	-0.25%
2019/08/29	4	19.25	0	0.00	19.40	4	4,205	0.10%
2019/08/19	2	19.25	0	0.00	19.40	2	4,257	0.05%
2019/08/14	0	0.00	1	19.25	19.15	-1	4,182	-0.02%
2019/08/12	0	0.00	1	19.25	19.10	-1	4,137	-0.02%
2019/08/08	0	0.00	2	18.70	18.85	-2	4,097	-0.05%
2019/08/07	8	18.75	8	18.75	18.75	0	4,110	0.00%
2019/08/05	0	0.00	2	19.00	18.95	-2	4,162	-0.05%
2019/08/02	0	0.00	15	18.97	18.95	-15	4,192	-0.36%
2019/07/30	0	0.00	1	19.45	19.30	-1	4,260	-0.02%
2019/07/29	2	19.35	0	0.00	19.40	2	4,272	0.05%
2019/07/26	1	19.55	0	0.00	19.50	1	4,216	0.02%
2019/07/25	0	0.00	0.2	19.50	19.60	-0.2	4,206	-0.01%
2019/07/24	10	19.55	10	19.53	19.50	0	4,188	0.00%
2019/07/23	2.8	20.24	0	0.00	20.25	2.8	4,147	0.07%
2019/07/22	16	20.33	0	0.00	20.20	16	4,071	0.39%
2019/07/17	1	20.70	2	20.65	20.60	-1	3,934	-0.03%
2019/07/16	3	20.40	6	20.39	20.65	-3	3,862	-0.08%
2019/07/11	5	20.10	0	0.00	20.10	5	3,737	0.13%
2019/07/10	5	20.20	0	0.00	20.15	5	3,725	0.13%
2019/07/01	2	20.15	0	0.00	20.05	2	3,794	0.05%
2019/06/21	0	0.00	1	20.40	20.20	-1	3,905	-0.03%
2019/06/20	2	20.30	0	0.00	20.35	2	3,907	0.05%
2019/06/18	4	20.10	5	20.08	20.20	-1	4,086	-0.02%
2019/06/17	1	20.50	4	20.25	20.10	-3	4,090	-0.07%
2019/06/14	4	20.65	5	20.53	20.35	-1	4,075	-0.02%
2019/06/13	0	0.00	7	20.17	20.20	-7	4,016	-0.17%
2019/06/11	0	0.00	5	19.74	19.85	-5	3,966	-0.13%
2019/06/06	0	0.00	4	19.45	19.50	-4	3,832	-0.10%
2019/06/04	0	0.00	1	19.10	19.10	-1	3,743	-0.03%
2019/06/03	1	19.10	0	0.00	19.05	1	3,765	0.03%
2019/05/31	4	19.21	0	0.00	19.35	4	3,793	0.11%
2019/05/30	0	0.00	4	19.25	19.25	-4	3,777	-0.11%
2019/05/28	2	19.00	1	19.05	18.80	1	3,781	0.03%
2019/05/24	5	18.85	7.7	18.84	18.75	-2.7	3,766	-0.07%
2019/05/20	0	0.00	2	18.90	18.90	-2	3,846	-0.05%
2019/05/17	0	0.00	3	18.80	18.70	-3	3,836	-0.08%
2019/05/16	7	18.62	0	0.00	18.60	7	3,889	0.18%
2019/05/15	0	0.00	2	18.65	18.60	-2	3,886	-0.05%
2019/05/14	3	18.65	0	0.00	18.65	3	3,869	0.08%
2019/05/13	4	19.00	2	18.95	18.90	2	3,849	0.05%
2019/05/10	5	19.13	0	0.00	19.25	5	3,860	0.13%
2019/05/09	0	0.00	9	19.31	19.25	-9	3,880	-0.23%
2019/05/08	2	19.00	0	0.00	19.00	2	3,790	0.05%
2019/05/07	6	19.20	6	19.15	19.20	0	3,755	0.00%
2019/05/02	0	0.00	1	19.65	19.65	-1	3,742	-0.03%
2019/04/29	0	0.00	1	19.50	19.50	-1	3,766	-0.03%
2019/04/19	0	0.00	5.8	19.63	19.65	-5.8	3,765	-0.15%
2019/04/18	3	19.70	0.1	19.65	19.60	2.9	3,792	0.08%
2019/04/17	1	19.80	0	0.00	19.85	1	3,787	0.03%
2019/04/16	1	19.65	0	0.00	19.70	1	3,777	0.03%
2019/04/12	10	19.70	20	19.65	19.65	-10	3,938	-0.25%
2019/04/11	9	19.80	0	0.00	19.70	9	3,934	0.23%
2019/04/10	3	19.85	10	19.85	19.85	-7	3,903	-0.18%
2019/04/09	0	0.00	10	19.90	19.90	-10	3,886	-0.26%
2019/04/08	10	20.00	1	19.95	19.90	9	3,890	0.23%
2019/04/01	4	19.80	2	19.65	19.60	2	3,929	0.05%
2019/03/29	0	0.00	2	19.55	19.75	-2	3,858	-0.05%
2019/03/28	3	19.57	0	0.00	19.55	3	3,862	0.08%
2019/03/27	4	19.80	3	19.80	19.85	1	3,834	0.03%
2019/03/26	0	0.00	2	19.85	19.75	-2	3,821	-0.05%
2019/03/25	0	0.00	9	19.85	19.80	-9	3,809	-0.24%
2019/03/22	4	19.93	3	19.98	20.00	1	3,785	0.03%
2019/03/21	0	0.00	2.4	20.71	20.60	-2.4	3,597	-0.07%
2019/03/20	0	0.00	4	20.67	20.65	-4	3,614	-0.11%
2019/03/19	0	0.00	1	20.45	20.50	-1	3,628	-0.03%
2019/03/18	0	0.00	2	20.70	20.70	-2	3,707	-0.05%
2019/03/15	0	0.00	2	20.20	20.40	-2	3,691	-0.05%
2019/03/12	2	20.00	0	0.00	19.95	2	3,593	0.06%
2019/03/07	3	20.00	2	20.10	19.85	1	3,679	0.03%
2019/02/27	0	0.00	1	19.95	19.90	-1	3,579	-0.03%
2019/02/25	3	19.85	3	19.85	19.90	0	3,499	0.00%
2019/02/20	0	0.00	1	19.80	19.90	-1	3,426	-0.03%
2019/02/18	1	19.75	0	0.00	19.80	1	3,380	0.03%
2019/02/15	1	19.75	2	19.80	19.70	-1	3,372	-0.03%
2019/02/11	14	19.46	13	19.42	19.40	1	3,373	0.03%
2019/01/30	3	19.55	0	0.00	19.55	3	3,329	0.09%
2019/01/29	1	19.85	0	0.00	19.85	1	3,257	0.03%
2019/01/28	4	19.90	0	0.00	19.95	4	3,259	0.12%
2019/01/23	0	0.00	2	19.90	20.00	-2	3,256	-0.06%
2019/01/18	2	20.00	2	20.00	19.85	0	3,245	0.00%
2019/01/17	0	0.00	0.3	19.80	19.90	-0.3	3,282	-0.01%
2019/01/16	4	20.10	1	20.05	20.00	3	3,322	0.09%
2019/01/15	0	0.00	1	19.80	19.75	-1	3,374	-0.03%
2019/01/14	4	20.00	4	20.00	19.75	0	3,363	0.00%
2019/01/11	2	20.00	3	20.00	19.95	-1	3,365	-0.03%
2019/01/10	0	0.00	2	19.90	20.00	-2	3,398	-0.06%
2019/01/09	2.7	20.02	0	0.00	20.00	2.7	3,411	0.08%
2019/01/07	1.8	20.22	1	20.20	20.15	0.8	3,431	0.02%
2019/01/04	0	0.00	2	19.75	20.25	-2	3,409	-0.06%
2019/01/03	2	19.90	2	19.90	19.85	0	3,455	0.00%
2019/01/02	2	19.80	0	0.00	19.70	2	3,450	0.06%
2018/12/28	1	19.70	0	0.00	19.70	1	3,474	0.03%
2018/12/27	0	0.00	20	19.98	19.75	-20	3,536	-0.57%
2018/12/26	1	19.85	7	20.07	19.85	-6	3,513	-0.17%
2018/12/25	1	19.55	2	19.75	19.95	-1	3,456	-0.03%
2018/12/21	3	19.07	5	19.11	19.25	-2	3,441	-0.06%
2018/12/12	0	0.00	4	19.61	19.55	-4	3,338	-0.12%
2018/12/11	20	19.95	22	19.83	19.55	-2	3,311	-0.06%
2018/12/10	2	19.25	1	19.00	19.40	1	3,215	0.03%
2018/12/07	3	18.70	0	0.00	18.70	3	3,158	0.09%
2018/12/06	1	18.65	0	0.00	18.55	1	3,198	0.03%
2018/12/05	2	19.08	0	0.00	19.05	2	3,205	0.06%
2018/11/30	2	19.15	0	0.00	19.00	2	3,335	0.06%
2018/11/29	1	19.00	0	0.00	18.90	1	3,315	0.03%
2018/11/28	0	0.00	22	18.69	18.85	-22	3,292	-0.67%
2018/11/27	0	0.00	4	18.50	18.55	-4	3,285	-0.12%
2018/11/23	4	18.40	1	18.40	18.20	3	3,352	0.09%
2018/11/22	0	0.00	1	18.45	18.45	-1	3,389	-0.03%
2018/11/21	2	18.50	0	0.00	18.40	2	3,426	0.06%
2018/11/20	1	18.45	0	0.00	18.45	1	3,428	0.03%
2018/11/19	0	0.00	5	18.65	18.70	-5	3,442	-0.15%
2018/11/16	1	18.50	0	0.00	18.50	1	3,452	0.03%
2018/11/15	0	0.00	85	18.28	18.40	-85	3,472	-2.45%
2018/11/12	0	0.00	1	18.40	18.50	-1	3,554	-0.03%
2018/11/09	2	18.45	1	18.60	18.50	1	3,606	0.03%
2018/11/08	3	18.72	5	18.80	18.75	-2	3,670	-0.05%
2018/11/05	1	17.85	15	18.10	17.85	-14	3,922	-0.36%
2018/11/02	0	0.00	4	18.13	18.10	-4	3,995	-0.10%
2018/10/30	0	0.00	2	17.20	17.20	-2	4,119	-0.05%
2018/10/29	0	0.00	1	17.15	17.15	-1	4,210	-0.02%
2018/10/26	4	17.33	2	17.45	17.20	2	4,623	0.04%
2018/10/25	18	17.35	17	17.37	17.35	1	5,222	0.02%
2018/10/24	33	17.75	33	18.10	17.75	0	5,384	0.00%
2018/10/23	13	18.12	34	18.23	18.10	-21	5,466	-0.38%
2018/10/19	0	0.00	12	18.04	17.90	-12	5,521	-0.22%
2018/10/18	0	0.00	7	18.25	18.30	-7	5,625	-0.12%
2018/10/17	5	18.05	2	18.03	18.10	3	5,805	0.05%
2018/10/16	0	0.00	4	17.58	17.70	-4	5,789	-0.07%
2018/10/15	22	17.58	0	0.00	17.40	22	5,856	0.38%
2018/10/12	18	17.83	6	17.70	17.85	12	5,879	0.20%
2018/10/11	14	17.79	0	0.00	17.45	14	5,883	0.24%
2018/10/08	8	19.40	6	19.36	19.20	2	5,850	0.03%
2018/10/05	3	19.50	5	19.26	19.15	-2	5,919	-0.03%
2018/10/03	3	19.70	0	0.00	19.60	3	6,025	0.05%
2018/10/02	11	19.81	0	0.00	19.75	11	6,088	0.18%
2018/09/28	0	0.00	4	20.00	19.95	-4	6,213	-0.06%
2018/09/27	45	19.92	100	19.91	19.95	-55	6,225	-0.88%
2018/09/25	12	20.01	0	0.00	19.90	12	6,308	0.19%
2018/09/20	5	20.05	0	0.00	19.95	5	6,383	0.08%
2018/09/19	1	19.95	0	0.00	19.95	1	6,437	0.02%
2018/09/14	0	0.00	5	20.05	20.05	-5	6,641	-0.08%
2018/09/12	0	0.00	4	19.65	19.60	-4	6,763	-0.06%
2018/09/11	20.5	19.64	6	19.60	19.80	14.5	6,782	0.21%
2018/09/10	1	19.55	0	0.00	19.45	1	6,810	0.01%
2018/09/06	10	20.50	0	0.00	20.55	10	6,810	0.15%
2018/09/05	0	0.00	1	20.70	20.80	-1	6,869	-0.01%
2018/09/04	0	0.00	4	20.80	20.75	-4	6,926	-0.06%
2018/08/31	11	20.81	0	0.00	20.90	11	7,403	0.15%
2018/08/29	2	20.85	0	0.00	20.85	2	7,731	0.03%
2018/08/24	0	0.00	4	20.40	20.50	-4	7,897	-0.05%
2018/08/22	2	20.40	30	20.50	20.50	-28	8,001	-0.35%
2018/08/17	4	20.65	4	20.68	20.50	0	8,048	0.00%
2018/08/16	5.5	20.41	0	0.00	20.40	5.5	8,037	0.07%
2018/08/15	1	20.70	0	0.00	20.55	1	7,995	0.01%
2018/08/14	0	0.00	3	20.85	20.95	-3	7,954	-0.04%
2018/08/13	24	20.69	46	20.54	20.60	-22	7,997	-0.28%
2018/08/10	17	21.16	4	21.20	21.15	13	7,936	0.16%
2018/08/08	0	0.00	4	21.78	21.70	-4	7,842	-0.05%
2018/08/07	4	21.93	0	0.00	21.95	4	7,816	0.05%
2018/08/06	2	21.75	0	0.00	21.85	2	7,815	0.03%
2018/08/03	4	21.71	0	0.00	21.70	4	7,859	0.05%
2018/08/02	40	21.94	29	21.93	21.70	11	7,861	0.14%
2018/08/01	3.6	23.04	45	23.08	23.30	-41.4	7,523	-0.55%
2018/07/31	0	0.00	5	22.75	22.80	-5	7,009	-0.07%
2018/07/30	2	22.65	17	22.69	22.75	-15	6,862	-0.22%
2018/07/27	7	22.46	0	0.00	22.60	7	6,766	0.10%
2018/07/26	22	22.40	0	0.00	22.45	22	6,736	0.33%
2018/07/24	10	22.15	11	22.45	22.65	-1	6,805	-0.01%
2018/07/20	0	0.00	8	22.27	22.15	-8	9,895	-0.08%
2018/07/19	5	22.40	17	22.40	22.15	-12	10,034	-0.12%
2018/07/18	2	22.25	1	22.30	22.30	1	10,302	0.01%
2018/07/17	0	0.00	7	22.16	22.10	-7	10,867	-0.06%
2018/07/16	12	22.18	0	0.00	22.10	12	10,931	0.11%
2018/07/13	3	22.20	0	0.00	22.15	3	11,022	0.03%
2018/07/12	2	22.05	23	22.07	22.15	-21	11,147	-0.19%
2018/07/11	10	21.80	4	21.76	21.75	6	11,052	0.05%
2018/07/10	0	0.00	6	21.63	21.75	-6	11,074	-0.05%
2018/07/09	5	21.56	27.7	21.75	21.55	-22.7	11,088	-0.20%
2018/07/06	1	21.05	1	21.20	21.30	0	11,030	0.00%
2018/07/05	1	21.20	0	0.00	21.25	1	11,103	0.01%
2018/07/04	5	21.18	0	0.00	21.30	5	11,188	0.04%
2018/06/29	0	0.00	5	21.50	21.50	-5	11,297	-0.04%
2018/06/28	0	0.00	52	21.40	21.20	-52	11,407	-0.46%
2018/06/27	0	0.00	1	21.40	21.40	-1	11,448	-0.01%
2018/06/26	6	21.05	6	21.16	21.40	0	11,409	0.00%
2018/06/25	9	21.32	0.7	21.05	21.05	8.3	11,419	0.07%
2018/06/22	5	21.49	5	21.50	21.40	0	11,490	0.00%
2018/06/20	3	21.30	0	0.00	21.30	3	11,510	0.03%
2018/06/19	0	0.00	6	21.48	21.50	-6	11,543	-0.05%
2018/06/15	1	21.40	10	21.40	21.30	-9	11,565	-0.08%
2018/06/13	19	21.79	3	21.72	21.60	16	11,557	0.14%
2018/06/12	11	21.92	0	0.00	21.90	11	11,555	0.10%
2018/06/11	13	21.91	1.1	21.80	21.80	11.9	11,551	0.10%
2018/06/08	17	22.21	8	22.69	21.95	9	11,597	0.08%
2018/06/07	2	21.98	13	21.94	22.15	-11	11,345	-0.10%
2018/06/05	15	21.39	9	21.37	21.30	6	11,208	0.05%
2018/06/04	2	21.48	9	21.48	21.40	-7	11,551	-0.06%
2018/06/01	0	0.00	1	21.25	21.35	-1	11,469	-0.01%
2018/05/31	2	20.85	10	21.20	21.20	-8	11,404	-0.07%
2018/05/30	14	20.85	0	0.00	20.75	14	11,340	0.12%
2018/05/29	1	21.05	0	0.00	21.00	1	11,315	0.01%
2018/05/28	1	20.85	2	21.00	20.95	-1	11,309	-0.01%
2018/05/23	8	20.85	0	0.00	20.85	8	11,275	0.07%
2018/05/22	0	0.00	7	21.04	20.85	-7	11,283	-0.06%
2018/05/21	55	21.08	11	21.13	21.05	44	11,303	0.39%
2018/05/18	2	21.10	9	20.92	20.85	-7	11,247	-0.06%
2018/05/17	1	20.75	5	21.00	20.75	-4	11,196	-0.04%
2018/05/16	1	20.70	10	20.75	20.65	-9	11,206	-0.08%
2018/05/15	0	0.00	2	20.65	20.70	-2	11,224	-0.02%
2018/05/14	62	20.75	1	20.70	20.55	61	11,448	0.53%
2018/05/11	5	20.62	0	0.00	20.55	5	11,458	0.04%
2018/05/10	0	0.00	3	20.68	20.65	-3	11,392	-0.03%
2018/05/09	1	20.60	5	20.65	20.60	-4	11,322	-0.04%
2018/05/08	1	20.55	9	20.52	20.55	-8	11,310	-0.07%
2018/05/07	54	20.28	0	0.00	20.20	54	11,311	0.48%
2018/05/04	0	0.00	8	20.20	20.15	-8	11,331	-0.07%
2018/05/03	1	20.15	4	20.15	20.10	-3	11,354	-0.03%
2018/04/30	0	0.00	24	20.13	20.45	-24	11,335	-0.21%
2018/04/27	101	19.69	20	19.88	19.75	81	11,229	0.72%	大買/
2018/04/25	50	21.10	0	0.00	21.20	50	8,205	0.61%
2018/04/24	14	21.60	6	21.50	21.45	8	8,036	0.10%
2018/04/23	6	22.32	16	22.38	22.25	-10	7,778	-0.13%
2018/04/20	2	21.63	1	21.75	21.80	1	7,240	0.01%
2018/04/19	0	0.00	10.7	21.74	21.55	-10.7	7,136	-0.15%
2018/04/18	11	21.56	69	21.61	21.60	-58	7,065	-0.82%
2018/04/17	0	0.00	3	20.92	21.00	-3	6,875	-0.04%
2018/04/13	28	21.10	0	0.00	21.05	28	6,886	0.41%
2018/04/12	22	21.25	6	21.28	21.20	16	6,899	0.23%
2018/04/11	46	21.35	0	0.00	21.25	46	6,949	0.66%
2018/04/10	0	0.00	1	21.70	21.55	-1	6,892	-0.01%
2018/04/03	0	0.00	1	21.55	21.55	-1	6,787	-0.01%
2018/04/02	2	21.90	1	21.85	21.80	1	6,768	0.01%
2018/03/31	2	21.98	13	21.99	22.00	-11	6,726	-0.16%
2018/03/29	0	0.00	1	21.60	21.60	-1	6,540	-0.02%
2018/03/28	1	21.60	2	21.55	21.55	-1	6,540	-0.02%
2018/03/27	1	21.75	2	21.70	21.80	-1	6,506	-0.02%
2018/03/23	0	0.00	1	20.80	20.80	-1	6,321	-0.02%
2018/03/22	1	21.40	0	0.00	21.25	1	6,322	0.02%
2018/03/21	1	21.60	7	21.65	21.50	-6	6,384	-0.09%
2018/03/20	4	21.70	5	21.80	21.80	-1	6,810	-0.01%
2018/03/14	7	22.01	0	0.00	21.90	7	7,036	0.10%
2018/03/13	0	0.00	8	21.78	21.95	-8	7,017	-0.11%
2018/03/12	21	21.65	1	21.65	21.70	20	6,940	0.29%
2018/03/08	33	21.22	62	21.35	21.65	-29	6,837	-0.42%
2018/03/02	1	20.30	6	20.33	20.30	-5	7,404	-0.07%
2018/02/27	0	0.00	6	20.43	20.35	-6	7,523	-0.08%
2018/02/26	6	20.37	0	0.00	20.30	6	7,645	0.08%
2018/02/23	14	20.20	0	0.00	20.30	14	7,736	0.18%
2018/02/22	30	20.09	0	0.00	20.10	30	7,781	0.39%
2018/02/08	10	20.00	40	20.03	20.05	-30	7,842	-0.38%
2018/02/07	15	20.00	6	19.90	19.95	9	7,867	0.11%
2018/02/06	21	19.73	4	19.85	19.55	17	7,895	0.22%
2018/02/05	0	0.00	16	20.82	20.90	-16	7,766	-0.21%
2018/02/02	7	21.24	0	0.00	21.20	7	7,855	0.09%
2018/02/01	9	21.32	0	0.00	21.25	9	7,992	0.11%
2018/01/31	1	21.25	0	0.00	21.25	1	8,245	0.01%
2018/01/30	10	21.64	5	21.60	21.45	5	8,287	0.06%
2018/01/29	1	21.50	10	21.65	21.55	-9	8,237	-0.11%
2018/01/26	6	21.38	0	0.00	21.35	6	8,231	0.07%
2018/01/25	17	21.62	6	21.40	21.35	11	8,238	0.13%
2018/01/24	8	21.49	5	21.50	21.50	3	8,228	0.04%
2018/01/23	7	21.78	12	21.60	21.60	-5	8,228	-0.06%
2018/01/22	60	21.68	42	21.87	21.75	18	8,225	0.22%
2018/01/18	19	21.42	0	0.00	21.35	19	8,111	0.23%
2018/01/17	18	21.51	0	0.00	21.35	18	8,248	0.22%
2018/01/16	0	0.00	1	21.40	21.50	-1	8,600	-0.01%
2018/01/15	25	21.10	0	0.00	21.15	25	8,599	0.29%
2018/01/11	0	0.00	45	21.05	21.05	-45	8,619	-0.52%
2018/01/10	0	0.00	0.5	20.90	20.90	-0.5	8,682	-0.01%
2018/01/09	1	21.25	0	0.00	21.15	1	8,789	0.01%
2018/01/08	1	21.55	0	0.00	21.30	1	8,784	0.01%
2018/01/05	5	21.46	0	0.00	21.30	5	8,811	0.06%
2018/01/04	0	0.00	40	21.55	21.60	-40	8,751	-0.46%
2018/01/03	1	21.40	0	0.00	21.40	1	8,781	0.01%
2018/01/02	3	21.35	0	0.00	21.45	3	8,803	0.03%