佳世達 (2352)-兆豐-新營券商分點個股進出

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
37.10
漲跌
▲0.20
漲幅
+0.54%
成交量
2,311張
產業
上市電腦週邊類股
1130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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/11/21	2	36.78	1	37.30	37.10	1	4,612	0.02%
2024/11/20	4	37.15	1	37.45	36.90	3	4,615	0.06%
2024/11/19	0	0.00	5	37.18	37.25	-5	4,632	-0.11%
2024/11/18	2	36.23	0	0.00	36.40	2	4,732	0.04%
2024/11/15	0	0.00	5	36.70	36.55	-5	4,835	-0.10%
2024/11/14	0	0.00	1	36.10	36.15	-1	4,913	-0.02%
2024/11/13	1	36.50	5	36.40	36.45	-4	5,161	-0.08%
2024/11/12	2	36.35	0	0.00	36.60	2	5,308	0.04%
2024/11/11	3	36.70	2	36.98	36.80	1	5,297	0.02%
2024/11/08	4	37.20	0	0.00	37.15	4	5,321	0.08%
2024/11/07	0	0.00	5	37.88	37.85	-5	5,365	-0.09%
2024/11/06	2	36.95	2	37.28	37.00	0	5,352	0.00%
2024/11/05	2	36.25	0	0.00	36.35	2	5,408	0.04%
2024/10/29	5	36.29	0	0.00	36.05	5	6,024	0.08%
2024/10/28	2	36.68	0	0.00	36.80	2	6,041	0.03%
2024/10/25	4	36.84	0	0.00	36.90	4	6,111	0.07%
2024/10/23	1	37.45	1	38.30	37.50	0	6,352	0.00%
2024/10/22	1	38.70	0	0.00	38.70	1	6,359	0.02%
2024/10/18	0	0.00	5	38.57	38.40	-5	6,744	-0.07%
2024/10/17	0	0.00	7	38.18	38.25	-7	6,920	-0.10%
2024/10/16	0	0.00	1	37.60	37.45	-1	6,946	-0.01%
2024/10/15	0	0.00	1	37.85	37.85	-1	7,059	-0.01%
2024/10/14	3	37.50	0	0.00	37.60	3	7,118	0.04%
2024/10/11	0	0.00	1	37.35	37.45	-1	7,136	-0.01%
2024/10/08	0	0.00	1	37.60	37.65	-1	7,263	-0.01%
2024/10/07	2	37.25	1.1	37.46	37.75	0.9	7,468	0.01%
2024/10/01	1	37.30	0	0.00	37.50	1	8,075	0.01%
2024/09/27	0	0.00	12	37.78	37.95	-12	8,653	-0.14%
2024/09/25	20	37.70	4	37.68	37.55	16	9,567	0.17%
2024/09/20	0	0.00	1	37.15	37.15	-1	10,402	-0.01%
2024/09/19	0	0.00	1	37.35	37.40	-1	10,877	-0.01%
2024/09/18	1	36.85	0	0.00	36.85	1	10,962	0.01%
2024/09/16	2	37.15	0	0.00	37.10	2	11,042	0.02%
2024/09/13	1	36.90	2.6	36.85	36.90	-1.6	11,221	-0.01%
2024/09/11	0	0.00	4	36.15	36.10	-4	11,317	-0.04%
2024/09/10	1	36.25	4	35.95	35.95	-3	11,387	-0.03%
2024/09/09	0	0.00	2	36.23	36.45	-2	11,402	-0.02%
2024/09/06	1	35.50	0	0.00	36.15	1	11,521	0.01%
2024/09/05	2	35.75	1	36.60	35.70	1	11,583	0.01%
2024/09/04	1	36.10	0	0.00	36.05	1	11,591	0.01%
2024/09/03	2	37.38	0	0.00	36.85	2	11,595	0.02%
2024/09/02	7	37.62	7	37.76	37.35	0	11,573	0.00%
2024/08/30	0	0.00	7	35.81	35.85	-7	11,360	-0.06%
2024/08/29	0	0.00	2	35.50	35.65	-2	11,403	-0.02%
2024/08/28	0	0.00	3	35.60	35.60	-3	11,576	-0.03%
2024/08/27	2	35.50	2	35.73	35.80	0	11,774	0.00%
2024/08/26	0	0.00	2	35.70	35.55	-2	11,912	-0.02%
2024/08/23	1	34.75	2	35.25	35.30	-1	12,150	-0.01%
2024/08/21	1	35.40	7	35.24	35.25	-6	12,648	-0.05%
2024/08/20	5	35.43	0	0.00	35.10	5	12,793	0.04%
2024/08/19	0	0.00	9	35.39	35.80	-9	12,982	-0.07%
2024/08/16	5	34.73	4	34.80	34.80	1	13,221	0.01%
2024/08/15	4.5	35.08	2	34.90	34.75	2.5	13,310	0.02%
2024/08/14	2	34.08	5	33.94	34.30	-3	13,521	-0.02%
2024/08/13	0	0.00	5	33.05	33.15	-5	13,685	-0.04%
2024/08/12	0	0.00	2	33.10	33.30	-2	13,928	-0.01%
2024/08/09	4	32.76	1	33.25	32.60	3	14,002	0.02%
2024/08/08	0	32.35	0	0.00	32.70	0	13,979	0.00%
2024/08/07	1	32.45	1	32.15	32.50	0	13,982	0.00%
2024/08/06	3.2	30.72	0	0.00	31.05	3.2	14,054	0.02%
2024/08/05	2	31.55	2	31.08	30.95	0	13,952	0.00%
2024/08/02	15	34.65	0	0.00	34.35	15	13,846	0.11%
2024/08/01	0	0.00	4	35.39	35.95	-4	13,916	-0.03%
2024/07/31	0	0.00	1	35.10	34.90	-1	14,049	-0.01%
2024/07/30	1	34.45	2	34.58	34.75	-1	14,138	-0.01%
2024/07/29	5	35.29	1	35.60	35.00	4	14,135	0.03%
2024/07/26	7	34.94	0	0.00	34.80	7	14,096	0.05%
2024/07/23	6	37.88	2	38.15	37.80	4	13,918	0.03%
2024/07/22	7	37.71	1.3	37.89	37.65	5.7	13,886	0.04%
2024/07/19	0	0.00	3	39.18	38.65	-3	13,679	-0.02%
2024/07/18	3	39.12	7	39.18	39.20	-4	13,560	-0.03%
2024/07/17	21	38.98	0	0.00	38.95	21	13,321	0.16%
2024/07/16	2	39.03	36	39.15	39.05	-34	13,326	-0.26%
2024/07/15	7	38.90	3	38.77	38.50	4	13,367	0.03%
2024/07/12	4	38.46	0	0.00	38.70	4	13,370	0.03%
2024/07/11	2	38.55	0	0.00	38.55	2	13,451	0.01%
2024/07/10	4	38.20	0	0.00	38.05	4	13,579	0.03%
2024/07/09	5	38.33	1	38.75	38.25	4	13,634	0.03%
2024/07/08	12	38.82	5	39.19	38.75	7	13,564	0.05%
2024/07/05	7	38.94	9	39.27	39.15	-2	13,247	-0.02%
2024/07/04	17	39.05	6	39.06	39.20	11	12,994	0.08%
2024/07/03	2	38.85	6	39.12	38.90	-4	12,746	-0.03%
2024/07/02	6	38.63	1	39.15	39.15	5	12,536	0.04%
2024/07/01	10	38.53	1	38.95	38.90	9	12,231	0.07%
2024/06/28	17	38.10	1	38.05	38.40	16	11,736	0.14%
2024/06/27	9	38.43	0	0.00	38.25	9	11,437	0.08%
2024/06/26	7	39.11	1	39.10	39.00	6	11,797	0.05%
2024/06/25	6	39.33	15	39.36	39.75	-9	11,810	-0.08%
2024/06/24	5	38.09	1	38.60	38.35	4	11,467	0.03%
2024/06/21	1	38.15	1	38.25	38.40	0	11,611	0.00%
2024/06/20	3.5	38.60	1	38.85	38.35	2.5	11,785	0.02%
2024/06/19	3	38.15	2	38.18	37.85	1	11,926	0.01%
2024/06/18	7	37.84	3	37.80	37.95	4	12,147	0.03%
2024/06/17	1	38.30	0	0.00	37.90	1	12,587	0.01%
2024/06/14	26	37.85	2	38.05	37.85	24	13,006	0.18%
2024/06/13	1	37.65	0	0.00	37.90	1	13,237	0.01%
2024/06/12	12	37.89	1	37.95	37.90	11	13,411	0.08%
2024/06/11	65	38.20	3	38.30	38.10	62	13,467	0.46%
2024/06/07	54	38.71	1	38.75	38.80	53	13,584	0.39%
2024/06/06	1	39.25	1	39.15	39.20	0	13,774	0.00%
2024/06/05	3	39.72	0	0.00	39.40	3	13,835	0.02%
2024/06/04	4	40.03	0	0.00	40.05	4	13,897	0.03%
2024/06/03	7	40.38	4	40.24	40.25	3	14,064	0.02%
2024/05/31	1	39.66	10	40.25	39.65	-9	14,240	-0.06%
2024/05/30	2	40.45	0	0.00	40.35	2	14,088	0.01%
2024/05/29	0	0.00	4	40.94	40.80	-4	13,999	-0.03%
2024/05/28	2	40.35	2	40.30	40.25	0	13,766	0.00%
2024/05/27	28	40.57	11	40.49	40.00	17	13,725	0.12%
2024/05/24	2	39.43	1	39.90	39.60	1	13,345	0.01%
2024/05/23	6	39.93	1	40.00	39.40	5	13,214	0.04%
2024/05/22	20	39.90	4	39.73	40.20	16	12,983	0.12%
2024/05/21	1	39.25	8	39.34	39.90	-7	12,769	-0.05%
2024/05/20	12	38.68	5	38.86	38.95	7	12,733	0.05%
2024/05/17	4	38.80	3	38.70	38.70	1	12,342	0.01%
2024/05/16	10	39.02	3	39.15	39.10	7	12,161	0.06%
2024/05/15	1.4	39.79	1	39.50	39.25	0.4	12,262	0.00%
2024/05/14	3	40.10	1	40.05	39.90	2	12,357	0.02%
2024/05/13	0	0.00	2	40.45	40.20	-2	12,378	-0.02%
2024/05/10	2	40.00	11	40.54	40.40	-9	12,507	-0.07%
2024/05/09	4.8	40.25	0	0.00	40.00	4.8	12,404	0.04%
2024/05/08	3	39.62	2	39.65	39.60	1	12,444	0.01%
2024/05/07	6	39.91	5	40.15	40.40	1	12,360	0.01%
2024/05/06	29.2	40.24	0	0.00	40.30	29.2	12,394	0.24%
2024/05/03	3	41.67	1	41.90	41.25	2	12,220	0.02%
2024/05/02	3	41.45	1	42.00	41.40	2	12,107	0.02%
2024/04/30	1	41.40	0	0.00	41.40	1	12,062	0.01%
2024/04/29	1	41.65	0	0.00	41.90	1	12,098	0.01%
2024/04/26	0	0.00	12	41.45	41.60	-12	12,303	-0.10%
2024/04/25	0	0.00	4	41.50	41.35	-4	12,331	-0.03%
2024/04/24	5	41.70	11	41.80	41.80	-6	12,374	-0.05%
2024/04/23	0.3	41.70	5	41.67	41.55	-4.8	12,446	-0.04%
2024/04/22	5	41.15	10	41.39	41.10	-5	12,461	-0.04%
2024/04/19	3	40.62	3	40.87	40.50	0	12,394	0.00%
2024/04/18	2.2	40.88	1	41.25	41.05	1.2	12,211	0.01%
2024/04/17	5	40.97	1	41.30	41.20	4	12,172	0.03%
2024/04/16	10	41.26	11	41.22	40.70	-1	12,247	-0.01%
2024/04/15	10	42.00	2	42.08	42.10	8	12,390	0.06%
2024/04/12	2	42.45	4	42.55	42.40	-2	12,451	-0.02%
2024/04/11	3	43.05	0	0.00	43.05	3	12,671	0.02%
2024/04/10	1	43.30	0.5	43.40	43.15	0.5	13,092	0.00%
2024/04/09	1	43.15	0	0.00	43.05	1	13,384	0.01%
2024/04/08	11	43.52	1	43.05	43.40	10	13,817	0.07%
2024/04/03	6	42.96	1	43.00	43.25	5	14,777	0.03%
2024/04/02	14	43.12	0	0.00	43.10	14	14,836	0.09%
2024/04/01	8	43.84	0	0.00	43.55	8	14,853	0.05%
2024/03/29	0	0.00	1	44.35	44.65	-1	14,720	-0.01%
2024/03/27	0	0.00	1	44.05	44.75	-1	14,148	-0.01%
2024/03/26	2	43.73	2.2	43.93	44.05	-0.2	14,105	0.00%
2024/03/25	35	44.39	26.1	44.37	44.45	9	14,035	0.06%
2024/03/22	3.1	44.05	3	44.35	44.45	0.1	13,992	0.00%
2024/03/20	7	43.66	5	44.74	43.25	2	13,642	0.01%
2024/03/19	1	43.80	3	43.33	43.70	-2	13,258	-0.02%
2024/03/18	11.4	42.26	1	42.55	42.55	10.4	12,854	0.08%
2024/03/15	9	43.06	0	0.00	42.55	9	12,639	0.07%
2024/03/14	1	43.55	0	0.00	43.70	1	12,350	0.01%
2024/03/13	5	44.00	1	44.45	43.80	4	12,226	0.03%
2024/03/12	11	43.72	1	44.10	44.40	10	12,024	0.08%
2024/03/11	1	43.25	2	43.40	43.25	-1	11,753	-0.01%
2024/03/08	4	43.84	0.1	43.95	43.70	4	11,681	0.03%
2024/03/07	8	44.68	4	45.19	44.55	4	11,620	0.03%
2024/03/06	12	45.37	17	45.21	45.05	-5	11,570	-0.04%
2024/03/04	2	47.40	1	47.00	46.80	1	11,300	0.01%
2024/03/01	0	0.00	1	46.75	46.95	-1	11,321	-0.01%
2024/02/27	1.5	46.08	1	46.35	46.10	0.5	11,532	0.00%
2024/02/26	3	46.40	1	46.75	46.60	2	11,548	0.02%
2024/02/23	13	46.53	0	0.00	46.40	13	11,657	0.11%
2024/02/22	0	0.00	63.2	47.16	47.20	-63.2	11,735	-0.54%
2024/02/21	3	47.15	0	0.00	46.90	3	11,766	0.03%
2024/02/20	5	47.89	4	48.06	47.80	1	11,702	0.01%
2024/02/19	2	48.27	1	48.74	47.95	1	11,813	0.01%
2024/02/16	8	48.38	13	48.77	48.15	-5	11,825	-0.04%
2024/02/15	9	46.84	5	47.59	47.60	4	11,530	0.03%
2024/02/05	3	47.52	4	47.53	47.50	-1	11,449	-0.01%
2024/02/02	17	47.57	2.3	47.36	47.50	14.8	11,582	0.13%
2024/01/31	1	46.60	2	47.20	46.50	-1	11,687	-0.01%
2024/01/30	5.2	46.98	1	46.65	46.80	4.2	11,657	0.04%
2024/01/29	1.2	47.28	37.1	46.67	47.00	-35.9	11,656	-0.31%
2024/01/26	6	45.60	0	0.00	45.60	6	11,486	0.05%
2024/01/25	2	45.95	3	45.88	45.90	-1	11,523	-0.01%
2024/01/24	4	46.35	0	0.00	46.15	4	11,577	0.03%
2024/01/23	2	46.45	1	46.80	46.80	1	11,619	0.01%
2024/01/22	6	46.75	28	46.78	47.05	-22	11,573	-0.19%
2024/01/19	0	0.00	11	45.50	45.45	-11	11,377	-0.10%
2024/01/18	4	44.31	0	0.00	44.40	4	11,380	0.04%
2024/01/17	4	44.71	3	44.47	44.20	1	11,388	0.01%
2024/01/16	6	45.53	0	0.00	45.25	6	11,366	0.05%
2024/01/15	6	45.97	4	46.14	45.90	2	11,460	0.02%
2024/01/12	1.3	45.70	0	0.00	45.50	1.3	11,785	0.01%
2024/01/11	2	45.70	2	46.05	45.95	0	11,889	0.00%
2024/01/10	27	45.91	26	45.23	45.55	1	12,077	0.01%
2024/01/09	24	47.48	27.3	47.67	46.65	-3.3	12,025	-0.03%
2024/01/08	14	47.22	16	47.46	47.20	-2	11,828	-0.02%
2024/01/05	12	47.12	11	46.85	47.30	1	11,647	0.01%
2024/01/04	8	46.91	19	46.73	46.95	-11	11,432	-0.10%
2024/01/03	14	45.45	5	45.48	45.25	9	11,202	0.08%
2024/01/02	8	47.18	29	47.14	46.80	-21	10,870	-0.19%
2023/12/29	38.3	47.31	21	47.15	48.00	17.3	10,395	0.17%
2023/12/28	4	44.64	0	0.00	44.45	4	9,444	0.04%
2023/12/27	0	0.00	10	45.75	45.60	-10	9,333	-0.11%
2023/12/26	21	45.02	1.2	45.04	45.10	19.8	9,236	0.21%
2023/12/25	5	44.40	0	0.00	44.85	5	9,206	0.05%
2023/12/22	5	44.20	62	44.56	44.70	-57	9,193	-0.62%
2023/12/21	0	0.00	11	43.48	44.30	-11	9,129	-0.12%
2023/12/20	0	0.00	16	43.68	43.95	-16	9,035	-0.18%
2023/12/19	48	42.88	3	42.92	42.95	45	8,887	0.51%
2023/12/18	12	43.86	9	43.82	43.80	3	8,709	0.03%
2023/12/15	2	44.20	1	44.20	44.20	1	8,673	0.01%
2023/12/14	37	44.47	24.2	44.47	44.50	12.8	8,620	0.15%
2023/12/13	6.3	44.24	1	44.45	44.15	5.3	8,563	0.06%
2023/12/12	15	44.48	2	44.10	44.00	13	8,703	0.15%
2023/12/08	1	44.05	3	44.00	43.90	-2	8,994	-0.02%
2023/12/07	3.1	43.95	6	44.09	44.00	-2.9	9,137	-0.03%
2023/12/05	1	43.70	7	43.84	43.85	-6	9,553	-0.06%
2023/12/04	2	44.60	2	44.53	44.35	0	9,565	0.00%
2023/12/01	17	44.41	29	44.34	44.65	-12	9,562	-0.13%
2023/11/30	7	43.86	0	0.00	43.75	7	9,452	0.07%
2023/11/29	2	43.88	1	43.95	43.70	1	9,497	0.01%
2023/11/28	13	43.65	1	43.60	43.40	12	9,533	0.13%
2023/11/27	2	43.63	1	43.95	43.55	1	9,531	0.01%
2023/11/24	2	42.90	0	0.00	42.80	2	9,350	0.02%
2023/11/23	11	42.99	1	43.30	43.05	10	9,372	0.11%
2023/11/22	44	43.06	2	43.20	42.70	42	9,457	0.44%
2023/11/21	25	43.59	0	0.00	43.35	25	9,398	0.27%
2023/11/16	4	44.23	6	44.65	43.90	-2	9,369	-0.02%
2023/11/15	5	45.50	8	45.31	45.25	-3	9,248	-0.03%
2023/11/14	1	44.80	2	44.35	44.60	-1	9,286	-0.01%
2023/11/13	6	44.66	2	44.20	44.20	4	9,378	0.04%
2023/11/10	2	45.10	1	45.05	45.05	1	9,439	0.01%
2023/11/09	5	46.19	12.6	46.25	46.55	-7.6	9,392	-0.08%
2023/11/08	2	45.30	18	45.83	45.80	-16	9,369	-0.17%
2023/11/07	1	44.80	14	45.12	45.30	-13	9,362	-0.14%
2023/11/06	1	44.55	5	44.29	44.65	-4	9,541	-0.04%
2023/11/03	0	0.00	1	43.90	43.85	-1	9,720	-0.01%
2023/11/02	2.3	43.74	0.1	43.80	43.50	2.2	10,171	0.02%
2023/11/01	0	0.00	3	42.75	43.60	-3	10,662	-0.03%
2023/10/31	1	43.30	1	43.55	42.35	0	11,148	0.00%
2023/10/30	1	42.80	6	43.19	43.35	-5	11,608	-0.04%
2023/10/27	0	0.00	3	43.52	43.05	-3	12,015	-0.02%
2023/10/26	1	43.45	0	0.00	43.55	1	12,293	0.01%
2023/10/24	2	43.53	0	0.00	43.55	2	12,541	0.02%
2023/10/23	2	44.40	1.5	44.95	44.25	0.5	12,740	0.00%
2023/10/20	0	0.00	33	44.15	44.95	-33	12,896	-0.26%
2023/10/19	2	42.00	3	42.88	43.40	-1	12,974	-0.01%
2023/10/18	27	41.77	5	42.91	41.55	22	13,284	0.17%
2023/10/17	2	44.43	2	44.15	43.90	0	13,775	0.00%
2023/10/13	0	0.00	1	44.65	44.75	-1	15,653	-0.01%
2023/10/12	2	44.38	4	44.38	44.40	-2	16,153	-0.01%
2023/10/11	3	45.55	8.1	45.73	45.60	-5.1	16,641	-0.03%
2023/10/04	5	43.90	6	43.80	44.15	-1	17,417	-0.01%
2023/10/02	0	0.00	5	45.00	45.45	-5	17,494	-0.03%
2023/09/28	3	45.25	10	44.70	44.65	-7	17,538	-0.04%
2023/09/27	8	44.34	3	44.40	44.85	5	17,561	0.03%
2023/09/26	8	44.13	5	43.90	43.85	3	17,618	0.02%
2023/09/25	1	45.40	0	0.00	44.85	1	17,695	0.01%
2023/09/21	1	44.10	2	44.15	44.25	-1	17,808	-0.01%
2023/09/20	19	44.62	1	45.05	44.40	18	17,856	0.10%
2023/09/19	6	46.13	0	0.00	45.45	6	18,142	0.03%
2023/09/18	4	45.60	0	0.00	45.30	4	18,189	0.02%
2023/09/15	1	45.80	5	45.80	46.05	-4	18,267	-0.02%
2023/09/14	0	0.00	1	45.85	45.80	-1	18,289	-0.01%
2023/09/13	5	45.82	1	45.45	45.75	4	18,316	0.02%
2023/09/12	5	43.80	2	44.95	44.95	3	18,345	0.02%
2023/09/11	20	44.59	0	0.00	43.80	20	18,431	0.11%
2023/09/07	4	45.00	0	0.00	44.90	4	18,504	0.02%
2023/09/06	1	45.65	0	0.00	45.35	1	18,694	0.01%
2023/09/05	0	0.00	4	45.65	45.90	-4	18,981	-0.02%
2023/09/04	2	44.80	3	44.93	45.40	-1	19,220	-0.01%
2023/09/01	2	45.15	1	44.90	44.90	1	19,258	0.01%
2023/08/30	1	44.65	0	0.00	44.60	1	19,340	0.01%
2023/08/29	0.3	44.05	0	0.00	44.05	0.3	19,387	0.00%
2023/08/25	0.5	45.00	0	0.00	45.10	0.5	19,731	0.00%
2023/08/24	0	0.00	2	45.90	45.55	-2	19,742	-0.01%
2023/08/22	0	0.00	2	45.35	44.85	-2	19,740	-0.01%
2023/08/21	0	0.00	1	45.15	45.15	-1	19,751	-0.01%
2023/08/18	2	46.10	1	45.05	44.60	1	19,749	0.01%
2023/08/17	8	44.75	0	0.00	45.35	8	19,727	0.04%
2023/08/16	2	44.88	0	0.00	44.65	2	19,836	0.01%
2023/08/15	1	44.85	6	44.83	44.75	-5	19,913	-0.03%
2023/08/14	11	43.36	0.6	44.31	43.55	10.5	19,895	0.05%
2023/08/11	4	43.85	2	43.95	43.90	2	19,950	0.01%
2023/08/10	1	43.80	3	43.65	44.15	-2	19,992	-0.01%
2023/08/09	4	45.01	1	45.05	45.15	3	19,771	0.02%
2023/08/08	17	46.12	3	46.40	45.85	14	19,621	0.07%
2023/08/07	14	47.87	15.5	47.23	48.20	-1.5	19,273	-0.01%
2023/08/04	15	44.40	5	45.15	45.10	10	18,987	0.05%
2023/08/02	20	47.09	8	48.10	46.80	12	18,881	0.06%
2023/08/01	4.7	48.70	6	48.59	48.50	-1.3	18,467	-0.01%
2023/07/31	23	50.95	4.3	51.62	49.75	18.7	18,312	0.10%
2023/07/28	4.7	50.78	8	51.08	51.50	-3.3	18,069	-0.02%
2023/07/27	11	51.61	10	51.70	51.50	1	17,921	0.01%
2023/07/26	30	51.93	15	52.21	52.00	15	18,047	0.08%
2023/07/25	24	53.30	15	52.63	52.70	9	18,018	0.05%
2023/07/24	21	52.97	6	52.53	52.40	15	17,858	0.08%
2023/07/21	17	52.31	0	0.00	52.20	17	17,547	0.10%
2023/07/20	39.2	56.59	32	56.87	54.10	7.2	17,135	0.04%
2023/07/19	11.2	59.17	49.1	58.77	59.70	-37.9	16,425	-0.23%
2023/07/18	30	58.87	81	61.31	57.20	-51	15,737	-0.32%
2023/07/17	14	58.00	36.2	58.44	59.10	-22.2	14,368	-0.15%
2023/07/14	63	52.57	14.1	52.19	53.80	48.9	13,857	0.35%
2023/07/13	66.2	51.38	46	51.43	50.20	20.2	13,228	0.15%
2023/07/12	23	48.32	6	48.08	48.85	17	12,542	0.14%
2023/07/11	4	46.90	11	46.81	47.00	-7	12,331	-0.06%
2023/07/10	2	46.08	50	46.08	46.15	-48	12,319	-0.39%
2023/07/07	4.2	45.62	0	0.00	46.00	4.2	12,350	0.03%
2023/07/06	5	46.68	0	0.00	46.40	5	12,275	0.04%
2023/07/05	0	0.00	5	47.55	47.50	-5	12,239	-0.04%
2023/07/04	1	47.30	0.3	47.30	47.60	0.7	12,289	0.01%
2023/07/03	6	46.93	0	0.00	47.40	6	12,416	0.05%
2023/06/30	1	45.90	2	46.00	45.90	-1	12,346	-0.01%
2023/06/28	2	45.43	6	45.13	45.10	-4	12,329	-0.03%
2023/06/27	1.1	44.64	10	45.27	44.80	-8.9	12,316	-0.07%
2023/06/26	3.1	46.87	5	47.05	46.45	-2	12,032	-0.02%
2023/06/21	14	47.76	1	47.50	47.65	13	11,943	0.11%
2023/06/20	1	46.70	2.6	46.50	46.80	-1.6	11,815	-0.01%
2023/06/19	0.1	47.25	12	47.34	47.05	-11.9	11,601	-0.10%
2023/06/16	6	47.53	28.8	47.55	47.95	-22.8	11,483	-0.20%
2023/06/15	7	48.56	36.3	48.36	48.40	-29.3	11,175	-0.26%
2023/06/14	11.3	48.32	18	47.56	48.65	-6.7	10,970	-0.06%
2023/06/13	25	47.06	13	47.15	47.40	12	10,787	0.11%
2023/06/12	11	45.83	17	45.27	45.65	-6	10,575	-0.06%
2023/06/09	34	45.30	27	45.30	45.40	7	10,331	0.07%
2023/06/08	13	43.33	1	43.40	43.30	12	9,974	0.12%
2023/06/07	5	41.95	36	42.11	42.30	-31	9,707	-0.32%
2023/06/06	10	42.45	8	42.33	42.35	2	9,733	0.02%
2023/06/05	6	42.69	0	0.00	42.50	6	9,817	0.06%
2023/06/02	0	0.00	1	42.30	42.40	-1	9,832	-0.01%
2023/06/01	16	42.49	6	42.30	41.95	10	9,787	0.10%
2023/05/31	24	41.73	7.9	41.98	42.15	16.2	9,556	0.17%
2023/05/30	26	40.09	0	0.00	40.35	26	9,242	0.28%
2023/05/29	11	40.15	17.3	40.12	40.20	-6.3	9,177	-0.07%
2023/05/26	1	39.30	8	39.41	39.50	-7	9,074	-0.08%
2023/05/25	1	38.55	12	38.43	38.95	-11	8,991	-0.12%
2023/05/24	15	38.24	5	38.10	38.50	10	8,894	0.11%
2023/05/23	6	38.31	1	38.25	38.05	5	8,852	0.06%
2023/05/22	40	38.85	17	38.75	38.45	23	8,791	0.26%
2023/05/19	6	38.03	8	38.06	38.20	-2	8,516	-0.02%
2023/05/18	0	37.30	2	37.25	37.10	-2	8,251	-0.02%
2023/05/17	0	0.00	41	37.13	37.25	-41	8,158	-0.50%
2023/05/16	0.2	36.20	5	36.25	36.30	-4.9	7,898	-0.06%
2023/05/15	0.5	35.75	4	36.00	35.85	-3.5	7,760	-0.05%
2023/05/12	0	0.00	1	35.80	35.90	-1	7,707	-0.01%
2023/05/11	7	35.44	5	35.60	35.35	2	7,636	0.03%
2023/05/10	6	36.07	0	0.00	36.00	6	7,564	0.08%
2023/05/09	4.2	35.13	21	35.54	35.75	-16.8	7,316	-0.23%
2023/05/08	1.1	34.12	0	0.00	34.20	1.1	6,881	0.02%
2023/05/05	12.1	35.01	12	34.55	34.20	0.1	6,797	0.00%
2023/05/04	0.1	35.55	0	0.00	35.45	0.1	6,575	0.00%
2023/05/03	2	35.08	30.9	35.13	35.45	-28.9	6,520	-0.44%
2023/05/02	49	35.46	25	35.43	35.55	24	6,494	0.37%
2023/04/28	15	34.16	10	34.30	34.60	5	6,273	0.08%
2023/04/27	8	33.81	9	33.64	33.50	-1	5,980	-0.02%
2023/04/26	5	32.83	1	33.05	33.20	4	5,804	0.07%
2023/04/25	2	32.55	6	32.56	32.50	-4	5,637	-0.07%
2023/04/24	4	32.86	0	0.00	32.70	4	5,570	0.07%
2023/04/21	0	0.00	2	32.55	32.50	-2	5,520	-0.04%
2023/04/20	5	32.90	6	32.68	32.75	-1	5,437	-0.02%
2023/04/19	0.2	32.85	1	32.95	32.80	-0.8	5,381	-0.01%
2023/04/18	0	0.00	10	33.00	32.95	-10	5,351	-0.19%
2023/04/17	0	0.00	2	32.98	33.00	-2	5,334	-0.04%
2023/04/14	3	32.70	8	32.64	32.70	-5	5,285	-0.09%
2023/04/12	2	33.25	15	33.23	33.25	-13	5,286	-0.25%
2023/04/11	3	32.70	2	32.83	32.85	1	5,231	0.02%
2023/04/10	0	0.00	2	32.35	32.30	-2	5,158	-0.04%
2023/04/07	9	32.88	8	32.79	32.35	1	5,111	0.02%
2023/04/06	9.1	31.99	7	32.32	32.30	2.1	5,034	0.04%
2023/03/31	2	31.68	2	31.60	31.70	0	4,842	0.00%
2023/03/30	1	31.65	0	0.00	31.65	1	4,921	0.02%
2023/03/29	0	0.00	4	31.23	31.35	-4	4,963	-0.08%
2023/03/28	5.1	30.80	0	0.00	30.80	5.1	5,002	0.10%
2023/03/27	0	0.00	3	31.13	31.40	-3	5,080	-0.06%
2023/03/24	0	0.00	11	30.85	30.90	-11	5,143	-0.21%
2023/03/23	2	30.65	2	30.80	30.75	0	5,097	0.00%
2023/03/22	20	30.60	1	30.55	30.60	19	5,056	0.38%
2023/03/21	2	30.25	0	0.00	30.20	2	5,018	0.04%
2023/03/17	0	0.00	3	30.30	30.35	-3	4,972	-0.06%
2023/03/16	3	29.82	0	0.00	29.70	3	4,942	0.06%
2023/03/15	4	30.21	0	0.00	30.05	4	4,923	0.08%
2023/03/13	2	30.20	0	0.00	30.50	2	5,193	0.04%
2023/03/10	9	30.54	0	0.00	30.60	9	5,170	0.17%
2023/03/09	3	31.28	5	31.00	30.70	-2	5,145	-0.04%
2023/03/08	5	30.65	11	30.29	30.90	-6	4,982	-0.12%
2023/03/07	7	29.74	25	30.06	30.05	-18	4,828	-0.37%
2023/03/06	2	30.75	3	30.58	30.55	-1	4,618	-0.02%
2023/03/02	2	30.40	5	30.33	30.35	-3	4,550	-0.07%
2023/03/01	8	30.15	11	30.04	30.25	-3	4,525	-0.07%
2023/02/24	4	29.95	4	30.00	30.00	0	4,494	0.00%
2023/02/23	0	0.00	9	30.05	29.95	-9	4,513	-0.20%
2023/02/22	2	29.30	0	0.00	29.60	2	4,484	0.04%
2023/02/21	2	29.50	1	29.45	29.50	1	4,601	0.02%
2023/02/20	14	29.75	4	29.73	29.90	10	4,677	0.21%
2023/02/17	10	28.90	1	29.00	29.00	9	4,629	0.19%
2023/02/16	2	28.90	2.3	28.85	28.85	-0.3	4,677	-0.01%
2023/02/15	1	28.80	0	0.00	28.80	1	4,731	0.02%
2023/02/14	0.1	28.85	0	0.00	28.80	0.1	4,704	0.00%
2023/02/13	2	28.68	5	28.80	28.65	-3	4,736	-0.06%
2023/02/10	5.3	29.15	0	0.00	29.10	5.3	4,771	0.11%
2023/02/09	0	0.00	1	29.10	29.15	-1	4,847	-0.02%
2023/02/08	0	0.00	1	29.15	29.15	-1	4,808	-0.02%
2023/02/07	0	0.00	1	28.80	28.70	-1	4,727	-0.02%
2023/02/06	2	28.70	2	28.65	28.65	0	4,720	0.00%
2023/02/03	0	0.00	5	28.80	28.90	-5	4,704	-0.11%
2023/02/02	3	28.70	2	28.65	28.60	1	4,654	0.02%
2023/02/01	1.2	28.37	0	0.00	28.35	1.2	4,621	0.03%
2023/01/31	2	28.35	7	28.59	28.30	-5	4,605	-0.11%
2023/01/30	4	28.13	4	28.10	28.40	0	4,538	0.00%
2023/01/17	1	27.90	0	0.00	27.80	1	4,535	0.02%
2023/01/13	0	0.00	0.4	27.85	27.65	-0.4	4,688	-0.01%
2023/01/12	2	27.90	0	0.00	27.75	2	4,919	0.04%
2023/01/11	0	0.00	0.3	28.15	28.05	-0.3	4,975	-0.01%
2023/01/10	1	27.95	2	28.10	28.00	-1	5,006	-0.02%
2023/01/06	4	27.20	2	27.75	27.70	2	5,240	0.04%
2023/01/04	2	28.05	2	27.95	27.90	0	5,356	0.00%
2022/12/30	0	0.00	7	28.39	28.15	-7	5,493	-0.13%
2022/12/29	2.3	27.84	2	28.05	27.90	0.3	5,381	0.01%
2022/12/28	0	0.00	21	27.75	27.60	-21	5,330	-0.39%
2022/12/26	7	28.00	14	27.89	27.85	-7	5,284	-0.13%
2022/12/23	1	27.55	12	27.23	27.50	-11	5,304	-0.21%
2022/12/22	21	26.96	3	27.07	27.05	18	5,341	0.34%
2022/12/21	0.1	26.50	0	0.00	26.45	0.1	5,206	0.00%
2022/12/20	11	26.56	0	0.00	26.40	11	5,113	0.22%
2022/12/19	2	26.65	0	0.00	27.00	2	5,024	0.04%
2022/12/16	6.6	27.24	0	0.00	26.85	6.6	4,843	0.14%
2022/12/14	20	27.70	0.1	27.90	27.70	19.9	4,644	0.43%
2022/12/09	0.3	27.50	1	27.70	27.80	-0.7	4,673	-0.01%
2022/12/08	3.3	27.20	0	0.00	27.20	3.3	4,701	0.07%
2022/12/07	1	27.35	0	0.00	27.35	1	4,695	0.02%
2022/12/06	1.2	27.46	0	0.00	27.40	1.2	4,613	0.02%
2022/12/05	11	27.84	0	0.00	27.80	11	4,534	0.24%
2022/11/18	0	0.00	16	28.67	28.65	-16	4,252	-0.38%
2022/11/17	0	0.00	1	28.95	28.95	-1	4,229	-0.02%
2022/11/16	1	28.35	2	28.58	28.60	-1	4,117	-0.02%
2022/11/15	0	0.00	7	27.80	27.85	-7	4,018	-0.17%
2022/11/11	5	27.30	0	0.00	27.05	5	3,917	0.13%
2022/11/10	0.1	26.90	0	0.00	27.00	0.1	3,889	0.00%
2022/11/08	5	26.90	1	26.75	26.50	4	3,917	0.10%
2022/11/07	2	27.03	7	26.75	27.00	-5	3,873	-0.13%
2022/11/02	0	0.00	5	25.20	25.20	-5	4,078	-0.12%
2022/11/01	1.1	24.64	2	24.60	24.75	-0.9	4,078	-0.02%
2022/10/28	3	24.17	0	0.00	24.20	3	4,113	0.07%
2022/10/27	1	24.60	2	24.60	24.65	-1	4,108	-0.02%
2022/10/25	2	24.28	0	0.00	24.45	2	4,165	0.05%
2022/10/24	3	25.25	0	0.00	25.00	3	4,164	0.07%
2022/10/21	3	25.98	0	0.00	25.65	3	4,257	0.07%
2022/10/20	3.1	26.80	2	27.50	26.50	1.1	4,359	0.03%
2022/10/19	2	26.85	0	0.00	26.70	2	4,243	0.05%
2022/10/18	2	27.15	0	0.00	27.15	2	4,320	0.05%
2022/10/17	2	26.35	8	27.01	27.40	-6	4,539	-0.13%
2022/10/14	0	0.00	5	26.07	26.15	-5	4,482	-0.11%
2022/10/13	6	25.88	3	25.73	25.50	3	4,653	0.06%
2022/10/12	6.7	26.50	1	26.55	26.45	5.7	4,780	0.12%
2022/10/11	5	27.30	4	27.95	27.20	1	4,849	0.02%
2022/10/07	2	27.25	0	0.00	27.30	2	4,792	0.04%
2022/10/06	1	27.60	0	0.00	27.45	1	4,873	0.02%
2022/10/05	0	0.00	5	27.72	27.80	-5	4,918	-0.10%
2022/10/03	2.3	27.02	0	0.00	27.10	2.3	4,993	0.05%
2022/09/30	3.2	27.47	1	27.40	27.10	2.2	5,021	0.04%
2022/09/29	5	27.83	10	28.31	28.20	-5	4,982	-0.10%
2022/09/28	2	26.95	0	0.00	27.00	2	4,958	0.04%
2022/09/27	1	27.45	0	0.00	27.60	1	4,949	0.02%
2022/09/26	3	28.17	0	0.00	27.95	3	4,935	0.06%
2022/09/22	3	28.63	5	28.50	28.90	-2	4,998	-0.04%
2022/09/19	1	29.00	0	0.00	29.00	1	5,002	0.02%
2022/09/16	0	0.00	8	29.30	29.50	-8	5,013	-0.16%
2022/09/15	0	0.00	1	29.60	29.40	-1	4,991	-0.02%
2022/09/14	12	29.13	7	29.15	29.20	5	4,964	0.10%
2022/09/08	2	28.53	2	28.90	29.00	0	5,158	0.00%
2022/09/07	6	28.20	3	28.17	28.30	3	5,120	0.06%
2022/09/02	1	28.95	0	0.00	28.90	1	5,183	0.02%
2022/09/01	0	0.00	5	29.15	29.20	-5	5,183	-0.10%
2022/08/30	1	29.35	0	0.00	29.45	1	5,191	0.02%
2022/08/29	2	29.05	0	0.00	29.10	2	5,185	0.04%
2022/08/26	5	29.15	0	0.00	29.35	5	5,200	0.10%
2022/08/24	0.8	29.20	0	0.00	29.15	0.8	5,192	0.01%
2022/08/23	0	0.00	6	28.95	29.00	-6	5,244	-0.11%
2022/08/19	0	0.00	2	28.65	28.70	-2	5,253	-0.04%
2022/08/18	0	0.00	1	28.50	28.70	-1	5,273	-0.02%
2022/08/17	0	0.00	3	28.45	28.60	-3	5,295	-0.06%
2022/08/16	0	0.00	6	28.30	28.15	-6	5,296	-0.11%
2022/08/15	0	0.00	10	27.55	27.50	-10	5,245	-0.19%
2022/08/11	7	27.13	0	0.00	27.05	7	5,265	0.13%
2022/08/10	11	27.19	0	0.00	27.10	11	5,257	0.21%
2022/08/09	5	27.10	33	26.88	27.70	-28	5,242	-0.53%
2022/08/08	1	28.35	0	0.00	28.40	1	5,135	0.02%
2022/08/05	2	28.55	0	0.00	28.70	2	5,203	0.04%
2022/08/03	10	28.30	0	0.00	28.25	10	5,456	0.18%
2022/08/02	2	28.15	0	0.00	28.50	2	5,622	0.04%
2022/07/29	3	28.48	0	0.00	28.60	3	6,041	0.05%
2022/07/28	6	28.70	0	0.00	28.60	6	6,005	0.10%
2022/07/27	14.9	30.61	50	30.55	30.60	-35.1	5,880	-0.60%
2022/07/26	4	30.93	7	30.86	30.85	-3	5,742	-0.05%
2022/07/25	5	31.45	3	31.50	31.40	2	5,664	0.04%
2022/07/22	2.1	30.26	4	31.18	31.20	-1.9	5,572	-0.03%
2022/07/21	3	30.53	15	30.35	30.50	-12	5,383	-0.22%
2022/07/20	4	31.45	19	30.94	30.85	-15	5,246	-0.29%
2022/07/19	30	31.12	12	31.35	31.25	18	5,154	0.35%
2022/07/18	0	0.00	4	30.73	30.85	-4	4,995	-0.08%
2022/07/15	0	0.00	3	30.07	30.25	-3	4,885	-0.06%
2022/07/14	0	0.00	5	29.60	29.65	-5	4,833	-0.10%
2022/07/13	0	0.00	5	29.05	29.00	-5	4,785	-0.10%
2022/07/12	0	0.00	5	28.65	28.60	-5	4,829	-0.10%
2022/07/08	4	29.20	3	29.20	29.20	1	4,852	0.02%
2022/07/06	4	28.83	0	0.00	28.50	4	4,919	0.08%
2022/06/29	0.4	29.30	0	0.00	29.30	0.4	5,447	0.01%
2022/06/23	0.3	28.35	0	0.00	28.50	0.3	5,804	0.01%
2022/06/22	0	0.00	1	28.25	28.30	-1	5,812	-0.02%
2022/06/21	0	0.00	3	28.72	28.80	-3	5,819	-0.05%
2022/06/20	14	28.63	1	28.05	28.05	13	5,806	0.22%
2022/06/17	12	28.80	1	28.85	29.15	11	5,779	0.19%
2022/06/16	2	29.50	2	29.90	29.30	0	5,743	0.00%
2022/06/15	0	0.00	4	29.65	29.65	-4	5,814	-0.07%
2022/06/14	0	0.00	2	29.10	29.05	-2	5,835	-0.03%
2022/06/13	2	28.90	6	29.13	29.05	-4	5,872	-0.07%
2022/06/10	3	29.40	0	0.00	29.50	3	5,914	0.05%
2022/06/09	0	0.00	2	29.70	29.70	-2	5,967	-0.03%
2022/06/07	1	29.35	0	0.00	29.50	1	6,187	0.02%
2022/06/06	0.1	29.25	2	29.60	29.40	-1.9	6,236	-0.03%
2022/06/02	2	29.00	13	28.95	29.00	-11	6,420	-0.17%
2022/06/01	0	0.00	22	29.11	29.10	-22	6,522	-0.34%
2022/05/27	4	28.58	3	28.50	28.30	1	6,548	0.02%
2022/05/25	1	27.75	4	28.10	28.15	-3	6,603	-0.05%
2022/05/24	9	27.93	0	0.00	27.65	9	6,680	0.13%
2022/05/23	0	0.00	4	27.70	27.85	-4	6,664	-0.06%
2022/05/20	11	27.35	2	27.35	27.30	9	6,769	0.13%
2022/05/19	2	26.95	0	0.00	27.15	2	6,944	0.03%
2022/05/18	10	27.45	3	27.50	27.40	7	7,019	0.10%
2022/05/17	10	27.25	5	27.10	27.10	5	6,996	0.07%
2022/05/16	8	27.09	2	27.35	27.05	6	6,967	0.09%
2022/05/13	10	26.90	0	0.00	27.05	10	6,950	0.14%
2022/05/12	7	27.10	1	26.90	26.75	6	6,896	0.09%
2022/05/11	3	27.87	59	27.96	27.85	-56	6,733	-0.83%
2022/05/10	13.4	28.31	1	28.30	28.50	12.4	6,696	0.19%
2022/05/09	18	29.61	12	30.60	28.90	6	6,552	0.09%
2022/05/05	5	32.30	20	32.30	32.15	-15	6,081	-0.25%
2022/05/04	2.5	31.64	1	31.75	31.75	1.5	6,123	0.02%
2022/05/03	2	31.50	30	31.50	31.55	-28	6,102	-0.46%
2022/04/29	1	31.55	0	0.00	31.60	1	6,147	0.02%
2022/04/27	2	31.08	30	31.25	31.15	-28	6,177	-0.45%
2022/04/25	4	31.90	0	0.00	31.80	4	6,167	0.06%
2022/04/21	2	32.60	0	0.00	32.60	2	6,147	0.03%
2022/04/20	3	32.80	0	0.00	32.70	3	6,144	0.05%
2022/04/19	0	0.00	4	32.95	32.90	-4	6,113	-0.07%
2022/04/18	7	32.70	0	0.00	32.70	7	6,143	0.11%
2022/04/14	0	0.00	2	33.45	33.50	-2	6,169	-0.03%
2022/04/12	3	32.78	0	0.00	32.90	3	6,273	0.05%
2022/04/11	1	34.05	3	33.65	33.40	-2	6,235	-0.03%
2022/04/08	1	33.80	0	0.00	34.15	1	6,231	0.02%
2022/04/07	5	33.70	10	33.85	33.05	-5	6,096	-0.08%
2022/04/06	17	34.08	71	33.94	34.20	-54	5,967	-0.90%
2022/04/01	0	0.00	8	33.29	33.25	-8	5,793	-0.14%
2022/03/31	3	33.30	31	33.13	33.25	-28	5,785	-0.48%
2022/03/30	45	32.87	19	32.92	32.85	26	5,616	0.46%
2022/03/29	5	32.45	0	0.00	32.40	5	5,503	0.09%
2022/03/28	26	32.31	2.3	32.00	32.35	23.7	5,471	0.43%
2022/03/25	5	32.25	10	32.25	32.25	-5	5,431	-0.09%
2022/03/24	0	0.00	21	32.16	32.30	-21	5,442	-0.39%
2022/03/23	0	0.00	10	32.30	32.25	-10	5,486	-0.18%
2022/03/22	3	32.05	0	0.00	32.35	3	5,504	0.05%
2022/03/21	1	32.30	5	32.35	32.30	-4	5,516	-0.07%
2022/03/18	0	0.00	75	32.10	31.95	-75	5,513	-1.36%
2022/03/17	1	31.90	0	0.00	31.90	1	5,493	0.02%
2022/03/16	4	31.69	12.3	31.61	31.70	-8.3	5,468	-0.15%
2022/03/15	4	31.80	11	31.71	31.70	-7	5,479	-0.13%
2022/03/14	12	32.00	20	32.00	32.20	-8	5,519	-0.14%
2022/03/11	1	31.95	10	31.88	31.90	-9	5,597	-0.16%
2022/03/10	20	31.77	1	31.95	31.95	19	5,648	0.34%
2022/03/09	24	31.19	0	0.00	31.35	24	5,530	0.43%
2022/03/08	3	31.22	0	0.00	30.95	3	5,570	0.05%
2022/03/07	40	31.42	0	0.00	31.50	40	5,408	0.74%
2022/03/04	15	32.08	20	32.13	32.05	-5	5,447	-0.09%
2022/03/03	0	0.00	44	31.89	31.90	-44	5,460	-0.81%
2022/03/02	15	31.45	1	31.70	31.65	14	5,512	0.25%
2022/03/01	30	31.20	8	31.34	31.50	22	5,556	0.40%
2022/02/25	8	30.88	57	30.83	30.70	-49	5,560	-0.88%
2022/02/24	2	31.03	1	31.40	30.90	1	5,619	0.02%
2022/02/23	1	31.60	22	31.73	31.65	-21	5,610	-0.37%
2022/02/22	10	31.60	3.1	31.75	31.50	6.9	5,758	0.12%
2022/02/21	6	32.04	4	31.96	32.10	2	5,946	0.03%
2022/02/18	12	31.19	14	31.23	31.50	-2	5,901	-0.03%
2022/02/17	5	31.10	2	31.05	30.90	3	5,946	0.05%
2022/02/16	20	30.94	7	30.95	30.95	13	6,506	0.20%
2022/02/15	33	30.82	3	31.00	30.60	30	6,581	0.46%
2022/02/14	5	30.26	30	30.43	30.45	-25	6,652	-0.38%
2022/02/11	12	30.79	0	0.00	30.90	12	6,826	0.18%
2022/02/10	20	30.98	3	31.05	30.90	17	6,851	0.25%
2022/02/09	9	30.37	31	30.35	30.50	-22	6,831	-0.32%
2022/02/08	11	30.40	0	0.00	30.40	11	6,855	0.16%
2022/02/07	0	0.00	24	30.28	30.35	-24	6,871	-0.35%
2022/01/26	31.1	29.65	98	29.66	29.65	-66.9	6,913	-0.97%
2022/01/25	0	0.00	55	29.95	29.90	-55	6,995	-0.79%
2022/01/24	0	0.00	29	30.15	30.15	-29	7,134	-0.41%
2022/01/21	46	30.78	30	30.55	30.55	16	7,102	0.23%
2022/01/20	0	0.00	1	31.15	31.10	-1	7,112	-0.01%
2022/01/19	16	30.98	10	31.00	30.95	6	7,096	0.08%
2022/01/18	20	31.28	0	0.00	31.00	20	7,135	0.28%
2022/01/17	10	30.95	4	30.99	31.00	6	7,087	0.08%
2022/01/14	3	30.38	1	30.55	30.50	2	7,055	0.03%
2022/01/13	2	30.75	0	0.00	30.65	2	7,178	0.03%
2022/01/12	11	30.84	0	0.00	30.75	11	7,258	0.15%
2022/01/11	57	30.92	1	30.95	30.95	56	7,381	0.76%
2022/01/10	29	30.69	1	31.00	31.00	28	7,484	0.37%
2022/01/07	32	30.52	9	30.48	30.50	23	7,483	0.31%
2022/01/06	48	30.91	3	30.95	30.85	45	7,539	0.60%
2022/01/05	3	30.50	2	30.65	30.70	1	7,486	0.01%
2022/01/04	42	30.57	2	30.63	30.55	40	7,673	0.52%
2022/01/03	2	30.83	3	30.85	30.75	-1	7,732	-0.01%
2021/12/30	2	30.50	0	0.00	30.45	2	7,654	0.03%
2021/12/29	2	30.23	0	0.00	30.25	2	7,681	0.03%
2021/12/27	15	30.28	12	30.21	30.25	3	7,666	0.04%
2021/12/24	2	30.13	0	0.00	30.05	2	7,684	0.03%
2021/12/23	1	30.00	3	30.10	30.05	-2	7,734	-0.03%
2021/12/22	1	29.95	3	29.98	29.95	-2	7,769	-0.03%
2021/12/21	0	0.00	13	29.70	29.95	-13	7,787	-0.17%
2021/12/20	3	29.50	0	0.00	29.60	3	7,821	0.04%
2021/12/17	6	29.68	0	0.00	29.60	6	7,787	0.08%
2021/12/16	0	0.00	3	30.10	29.90	-3	7,720	-0.04%
2021/12/15	3	29.77	0	0.00	29.75	3	7,809	0.04%
2021/12/14	7	29.79	5	29.75	29.75	2	7,823	0.03%
2021/12/13	10	30.15	1	30.30	30.10	9	7,769	0.12%
2021/12/10	2	30.33	0	0.00	30.25	2	7,868	0.03%
2021/12/09	0	0.00	7	30.36	30.35	-7	7,853	-0.09%
2021/12/08	12	30.09	0	0.00	30.20	12	7,818	0.15%
2021/12/07	10	30.06	15	30.05	30.00	-5	7,835	-0.06%
2021/12/06	17	30.37	4	30.46	30.25	13	7,739	0.17%
2021/12/03	0	0.00	6	29.84	29.95	-6	7,715	-0.08%
2021/12/02	11	29.37	0	0.00	29.25	11	7,714	0.14%
2021/12/01	1	29.60	0	0.00	29.60	1	7,710	0.01%
2021/11/30	3.3	29.60	0	0.00	29.50	3.3	7,696	0.04%
2021/11/29	7	29.52	0	0.00	29.65	7	7,594	0.09%
2021/11/26	6	29.75	0	0.00	29.65	6	7,539	0.08%
2021/11/25	6	30.03	30	30.00	30.00	-24	7,504	-0.32%
2021/11/24	36	30.13	12	30.08	30.10	24	7,514	0.32%
2021/11/23	2	30.00	0	0.00	29.90	2	7,562	0.03%
2021/11/22	16	30.28	1	30.45	30.15	15	7,486	0.20%
2021/11/19	19	30.37	20	30.35	30.10	-1	7,413	-0.01%
2021/11/18	13	30.66	51	30.96	30.50	-38	7,288	-0.52%
2021/11/17	13	31.83	5	31.90	31.70	8	7,033	0.11%
2021/11/16	10.3	31.20	0	0.00	31.15	10.3	6,964	0.15%
2021/11/15	18	31.18	95.2	31.27	31.20	-77.2	6,874	-1.12%
2021/11/12	1	33.55	0	0.00	33.55	1	6,410	0.02%
2021/11/11	2	33.15	1	33.45	33.25	1	6,493	0.02%
2021/11/10	13	32.86	0	0.00	33.05	13	6,621	0.20%
2021/11/09	1	32.35	2	32.25	32.25	-1	6,867	-0.01%
2021/11/08	20	32.54	4	32.44	32.25	16	7,240	0.22%
2021/11/05	1	31.90	26	31.81	32.10	-25	7,237	-0.35%
2021/11/04	0	0.00	1	32.10	32.10	-1	7,218	-0.01%
2021/11/03	0	0.00	4	31.93	32.00	-4	7,202	-0.06%
2021/11/02	23	31.69	27.5	31.69	31.60	-4.5	7,169	-0.06%
2021/11/01	0	0.00	2	31.40	31.60	-2	7,064	-0.03%
2021/10/29	21	30.81	0	0.00	31.00	21	6,989	0.30%
2021/10/28	24	31.35	0	0.00	31.00	24	6,978	0.34%
2021/10/27	4	31.03	1	31.00	30.90	3	6,956	0.04%
2021/10/26	0	0.00	3	31.00	30.85	-3	6,981	-0.04%
2021/10/22	0	0.00	4	30.51	30.40	-4	7,048	-0.06%
2021/10/21	15	30.76	0	0.00	30.45	15	7,083	0.21%
2021/10/20	10	30.55	12	30.72	30.85	-2	6,955	-0.03%
2021/10/19	8	30.42	24	30.41	30.15	-16	6,885	-0.23%
2021/10/18	29	30.62	8	30.74	30.00	21	6,848	0.31%
2021/10/15	0	0.00	2	30.18	30.30	-2	6,962	-0.03%
2021/10/14	3	29.95	0	0.00	29.90	3	7,036	0.04%
2021/10/13	10	30.25	4	30.20	30.40	6	7,032	0.09%
2021/10/12	17	30.11	18	30.13	29.90	-1	7,006	-0.01%
2021/10/08	5	29.55	6	29.54	29.65	-1	6,844	-0.01%
2021/10/07	0	0.00	4	29.10	29.00	-4	6,811	-0.06%
2021/10/06	15	28.81	7	28.78	28.75	8	6,902	0.12%
2021/10/05	3	27.63	2	27.98	28.20	1	7,103	0.01%
2021/10/04	2	27.95	10	28.35	27.85	-8	7,330	-0.11%
2021/10/01	1	28.15	3	28.20	28.35	-2	7,387	-0.03%
2021/09/29	4	28.61	32	28.62	28.75	-28	7,755	-0.36%
2021/09/28	13	29.27	4	29.34	29.10	9	7,794	0.12%
2021/09/27	11	29.11	7	29.15	29.05	4	7,826	0.05%
2021/09/24	6	28.82	5	28.80	28.70	1	7,923	0.01%
2021/09/23	3	28.60	0	0.00	28.55	3	8,004	0.04%
2021/09/22	2	28.33	1	28.65	28.70	1	8,067	0.01%
2021/09/17	3	28.65	0	0.00	28.75	3	7,988	0.04%
2021/09/16	1	28.70	0	0.00	28.75	1	8,021	0.01%
2021/09/15	8	28.63	9	29.05	29.25	-1	8,042	-0.01%
2021/09/14	10	28.45	0	0.00	28.40	10	7,913	0.13%
2021/09/13	6	28.47	0	0.00	28.50	6	7,927	0.08%
2021/09/10	1	28.80	9	28.78	28.80	-8	7,954	-0.10%
2021/09/09	1	27.80	10	27.70	27.80	-9	7,923	-0.11%
2021/09/08	8	27.96	0	0.00	27.80	8	7,947	0.10%
2021/09/07	8	28.37	1	28.50	28.40	7	7,956	0.09%
2021/09/06	14	28.86	0	0.00	28.70	14	7,949	0.18%
2021/09/03	10	29.55	0	0.00	29.35	10	7,868	0.13%
2021/09/02	1	29.35	0	0.00	29.35	1	7,897	0.01%
2021/08/31	2	29.55	10	29.45	29.75	-8	7,891	-0.10%
2021/08/30	1	29.75	0	0.00	29.80	1	8,070	0.01%
2021/08/27	4	30.04	8	29.96	29.85	-4	8,065	-0.05%
2021/08/26	5	29.25	2	29.35	29.35	3	8,071	0.04%
2021/08/24	0	0.00	5	29.10	29.05	-5	8,198	-0.06%
2021/08/23	10	29.26	0	0.00	29.30	10	8,299	0.12%
2021/08/20	38	29.04	3	29.15	28.80	35	8,314	0.42%
2021/08/19	24	28.61	0	0.00	28.60	24	8,321	0.29%
2021/08/18	17	28.75	5	28.20	29.25	12	8,350	0.14%
2021/08/17	38	28.92	1.6	28.91	28.85	36.4	8,385	0.43%
2021/08/16	25	29.73	10	30.50	29.60	15	8,321	0.18%
2021/08/13	98	31.00	10	30.93	30.75	88	8,186	1.07%
2021/08/12	9	30.53	15	30.85	31.15	-6	7,875	-0.08%
2021/08/11	0	29.75	0	0.00	29.40	0	7,649	0.00%
2021/08/09	54	29.95	0	0.00	29.95	54	8,100	0.67%
2021/08/06	0	0.00	1.2	30.25	30.25	-1.2	8,315	-0.01%
2021/08/04	0	0.00	6	30.13	30.30	-6	9,085	-0.07%
2021/08/03	50	29.65	0	0.00	29.70	50	9,318	0.54%
2021/08/02	0	0.00	3	29.85	29.90	-3	9,419	-0.03%
2021/07/30	4	29.48	5.2	29.50	29.50	-1.2	9,546	-0.01%
2021/07/29	0	0.00	1	29.60	29.75	-1	9,713	-0.01%
2021/07/28	6	28.85	6	29.23	29.30	0	9,813	0.00%
2021/07/27	3	29.75	4	30.13	29.75	-1	10,083	-0.01%
2021/07/26	0	0.00	11	29.75	29.75	-11	10,347	-0.11%
2021/07/23	2	29.28	0	0.00	29.30	2	10,519	0.02%
2021/07/22	4	29.25	31	29.31	29.25	-27	10,649	-0.25%
2021/07/21	33	30.55	150	30.82	30.35	-117	10,715	-1.09%	大賣/鉅額交易
2021/07/20	3	30.98	41	31.25	31.00	-38	10,631	-0.36%
2021/07/19	6	31.45	0	0.00	31.50	6	10,664	0.06%
2021/07/16	0	0.00	3	32.07	31.95	-3	11,097	-0.03%
2021/07/15	35	31.94	4	31.99	32.10	31	11,510	0.27%
2021/07/14	3	31.95	6	32.23	31.90	-3	11,850	-0.03%
2021/07/13	21	32.63	25	32.38	32.15	-4	12,121	-0.03%
2021/07/12	21	32.29	4	32.50	32.05	17	12,257	0.14%
2021/07/09	2	32.00	10	32.42	32.45	-8	12,282	-0.07%
2021/07/08	0	0.00	8	31.65	31.65	-8	12,636	-0.06%
2021/07/07	11	31.54	22	31.25	31.30	-11	12,999	-0.08%
2021/07/06	15	32.10	10	32.01	31.95	5	13,254	0.04%
2021/07/05	6	31.17	3	31.05	31.15	3	13,198	0.02%
2021/07/02	5	30.70	1	30.65	30.60	4	13,335	0.03%
2021/07/01	31	31.05	3	30.95	30.55	28	13,533	0.21%
2021/06/30	0	0.00	5	30.80	30.80	-5	13,636	-0.04%
2021/06/29	0	0.00	1	30.70	30.60	-1	13,985	-0.01%
2021/06/28	4	30.34	1	30.60	30.60	3	14,395	0.02%
2021/06/25	6	30.55	0	0.00	30.50	6	14,954	0.04%
2021/06/24	0	0.00	6	30.70	30.75	-6	15,883	-0.04%
2021/06/23	0	0.00	1	30.25	30.25	-1	16,208	-0.01%
2021/06/22	0	0.00	1	30.10	29.90	-1	16,617	-0.01%
2021/06/21	0	0.00	15	29.90	29.75	-15	16,771	-0.09%
2021/06/18	2	30.45	0	0.00	30.10	2	17,023	0.01%
2021/06/17	0	0.00	22	30.19	30.10	-22	17,183	-0.13%
2021/06/16	10	29.88	0	0.00	29.55	10	17,257	0.06%
2021/06/15	20	30.18	7	30.21	30.30	13	17,309	0.07%
2021/06/11	3	30.03	0	0.00	30.05	3	17,378	0.02%
2021/06/10	9	29.98	20	30.20	30.10	-11	17,515	-0.06%
2021/06/09	20	30.30	0	0.00	29.90	20	17,581	0.11%
2021/06/07	4	29.86	2	30.18	29.95	2	17,826	0.01%
2021/06/03	0	0.00	4	30.93	31.00	-4	17,894	-0.02%
2021/06/02	2	30.40	1	30.50	30.50	1	18,106	0.01%
2021/06/01	2	31.00	3	30.80	31.05	-1	18,227	-0.01%
2021/05/31	2.3	30.56	11	30.25	30.70	-8.7	18,334	-0.05%
2021/05/28	1	30.10	0	0.00	30.15	1	18,468	0.01%
2021/05/27	6	29.92	0	0.00	29.75	6	19,507	0.03%
2021/05/25	2	30.05	2	30.25	30.00	0	20,179	0.00%
2021/05/24	0	0.00	4	29.35	29.25	-4	20,225	-0.02%
2021/05/21	1	29.05	0	0.00	28.90	1	20,231	0.00%
2021/05/20	1	28.70	0	0.00	28.55	1	20,304	0.00%
2021/05/19	4	28.66	0	0.00	29.10	4	20,264	0.02%
2021/05/18	2	28.55	5	28.20	29.00	-3	20,194	-0.01%
2021/05/17	15	26.95	13.3	26.44	26.40	1.7	20,191	0.01%
2021/05/14	35.5	29.07	1	30.00	29.00	34.5	20,192	0.17%
2021/05/13	23	29.65	9	29.24	29.45	14	20,296	0.07%
2021/05/12	28	31.01	3	30.15	29.75	25	20,617	0.12%
2021/05/11	6	32.15	1	32.70	31.60	5	20,316	0.02%
2021/05/10	3.5	34.14	1	34.10	34.25	2.5	20,280	0.01%
2021/05/07	1	33.50	8	33.82	34.65	-7	20,649	-0.03%
2021/05/06	4	33.08	2	33.58	32.95	2	20,804	0.01%
2021/05/05	4	33.19	17	33.36	32.80	-13	21,078	-0.06%
2021/05/04	19	33.15	13	33.37	32.95	6	21,597	0.03%
2021/05/03	7	34.76	20.2	35.02	34.45	-13.2	21,508	-0.06%
2021/04/29	2	36.28	7.2	36.65	36.40	-5.2	21,402	-0.02%
2021/04/28	2	36.10	3	36.12	36.10	-1	21,304	0.00%
2021/04/27	3	35.92	1	36.00	35.85	2	21,562	0.01%
2021/04/26	0	0.00	2	36.55	36.20	-2	21,556	-0.01%
2021/04/23	2	35.90	7	36.16	35.95	-5	21,587	-0.02%
2021/04/22	27.2	36.98	2	37.40	35.95	25.2	21,581	0.12%
2021/04/21	8	37.52	9.8	37.93	38.05	-1.8	21,139	-0.01%
2021/04/20	2	36.00	8.5	36.51	36.85	-6.5	20,848	-0.03%
2021/04/19	5	35.45	18	35.56	35.55	-13	20,669	-0.06%
2021/04/16	8	34.03	10	34.22	34.40	-2	20,450	-0.01%
2021/04/15	37	33.50	27	33.48	33.55	10	20,507	0.05%
2021/04/14	14	33.63	23	33.33	33.25	-9	20,490	-0.04%
2021/04/13	10	34.85	11	35.40	34.85	-1	20,289	0.00%
2021/04/12	6	35.25	17	35.48	35.55	-11	20,074	-0.05%
2021/04/09	8	34.37	6	34.61	34.20	2	20,143	0.01%
2021/04/08	0	0.00	11	34.26	34.40	-11	20,148	-0.05%
2021/04/07	5	33.90	14	34.34	34.40	-9	20,061	-0.04%
2021/04/06	3	33.60	6	33.50	33.50	-3	20,166	-0.01%
2021/04/01	12	33.34	3	33.42	33.45	9	20,616	0.04%
2021/03/31	7	34.24	7	33.83	34.25	0	20,691	0.00%
2021/03/30	26	33.18	14.4	33.41	33.70	11.6	20,291	0.06%
2021/03/29	18	32.43	111	32.19	32.85	-93	19,854	-0.47%	大賣/
2021/03/26	100	31.44	7	31.64	30.75	93	19,058	0.49%
2021/03/25	6	31.06	29	30.89	31.10	-23	19,119	-0.12%
2021/03/24	23	30.13	19	30.33	30.25	4	20,082	0.02%
2021/03/23	24	30.60	9	31.16	30.80	15	20,283	0.07%
2021/03/22	3	30.57	13	30.27	30.60	-10	20,104	-0.05%
2021/03/19	5	29.39	1	29.45	29.65	4	20,035	0.02%
2021/03/18	0	0.00	5	29.70	29.70	-5	20,072	-0.02%
2021/03/17	1	29.00	0	0.00	29.15	1	20,141	0.00%
2021/03/16	5	29.10	0	0.00	29.25	5	20,266	0.02%
2021/03/15	5	29.26	0	0.00	29.30	5	20,348	0.02%
2021/03/12	0	0.00	1	29.55	29.60	-1	20,569	0.00%
2021/03/11	2	29.60	16	29.69	29.70	-14	21,248	-0.07%
2021/03/10	0	0.00	3	29.45	29.65	-3	22,156	-0.01%
2021/03/09	3	28.60	22	28.69	29.10	-19	22,273	-0.09%
2021/03/08	5	29.08	0	0.00	28.70	5	22,364	0.02%
2021/03/05	1	29.35	5	29.70	29.45	-4	22,239	-0.02%
2021/03/04	7	29.91	3	30.60	29.85	4	22,448	0.02%
2021/03/03	11	29.73	17	29.90	30.20	-6	22,374	-0.03%
2021/03/02	37	30.77	55	30.66	29.60	-18	22,208	-0.08%
2021/02/26	22	30.21	34	30.28	30.55	-12	21,313	-0.06%
2021/02/25	6	30.04	36.4	30.03	30.20	-30.4	21,061	-0.14%
2021/02/24	1	29.40	3	29.70	29.25	-2	20,892	-0.01%
2021/02/23	40	29.25	0	0.00	29.25	40	20,855	0.19%
2021/02/22	7	29.20	14	29.14	29.30	-7	21,031	-0.03%
2021/02/19	6	28.44	3	28.48	28.45	3	21,000	0.01%
2021/02/17	14	28.16	1	28.30	28.20	13	21,471	0.06%
2021/02/05	18	28.63	0	0.00	28.35	18	21,551	0.08%
2021/02/04	16	29.46	0	0.00	29.35	16	21,889	0.07%
2021/02/03	5	29.49	19	29.36	29.70	-14	21,666	-0.06%
2021/02/02	6	28.43	3	28.60	28.45	3	21,157	0.01%
2021/02/01	0	0.00	13	28.15	28.25	-13	20,955	-0.06%
2021/01/29	22	29.69	30	29.45	28.65	-8	20,698	-0.04%
2021/01/28	9	28.92	37	29.52	29.20	-28	20,230	-0.14%
2021/01/27	0	0.00	32.1	29.56	29.30	-32.1	19,928	-0.16%
2021/01/26	18	28.85	55.1	28.88	29.00	-37.1	19,458	-0.19%
2021/01/25	5	27.19	14.1	27.58	27.95	-9.1	18,812	-0.05%
2021/01/22	1	26.30	9	26.93	27.30	-8	18,572	-0.04%
2021/01/21	4	26.41	3	26.70	26.55	1	18,374	0.01%
2021/01/20	17.4	26.13	14	26.24	26.05	3.4	18,264	0.02%
2021/01/19	55	27.26	23	27.65	27.25	32	17,872	0.18%
2021/01/18	2	27.05	5	27.26	27.65	-3	17,741	-0.02%
2021/01/15	14	28.07	12	27.65	27.70	2	17,549	0.01%
2021/01/14	0	0.00	2	28.20	28.25	-2	17,397	-0.01%
2021/01/13	11	28.06	9.2	27.93	27.95	1.8	17,307	0.01%
2021/01/12	6	27.88	2	27.70	27.70	4	17,157	0.02%
2021/01/11	0	0.00	6	28.51	28.60	-6	16,925	-0.04%
2021/01/08	24	28.15	83	28.12	28.00	-59	16,791	-0.35%
2021/01/07	66	29.30	7	29.47	28.75	59	16,496	0.36%
2021/01/06	25	29.01	110	28.66	28.85	-85	16,243	-0.52%	大賣/
2021/01/05	10	29.08	1	29.25	29.20	9	15,862	0.06%
2021/01/04	39	29.80	23	29.76	29.30	16	15,667	0.10%
2020/12/31	3.4	28.86	9	28.98	28.95	-5.6	15,254	-0.04%
2020/12/30	22	28.48	11	28.46	28.50	11	14,998	0.07%
2020/12/29	37	28.94	46	28.43	28.50	-9	14,895	-0.06%
2020/12/28	38	29.20	62	28.89	29.05	-24	14,549	-0.16%
2020/12/25	50	27.62	26	27.53	27.85	24	13,866	0.17%
2020/12/24	5	26.70	3	26.60	26.55	2	13,378	0.01%
2020/12/23	6	26.48	0	0.00	26.50	6	13,382	0.04%
2020/12/22	15	26.56	2	26.83	26.35	13	13,307	0.10%
2020/12/21	83	26.94	92.1	26.71	26.90	-9.1	13,149	-0.07%
2020/12/18	42	28.49	14	28.50	27.25	28	12,771	0.22%
2020/12/17	1	26.40	11	27.12	27.45	-10	11,400	-0.09%
2020/12/16	0	0.00	24	26.60	26.60	-24	11,046	-0.22%
2020/12/15	5	26.54	1	26.50	26.35	4	10,945	0.04%
2020/12/14	0	0.00	3	26.65	26.45	-3	10,820	-0.03%
2020/12/11	0	0.00	19	25.98	26.00	-19	10,828	-0.18%
2020/12/10	6	26.25	6	26.00	26.05	0	10,675	0.00%
2020/12/09	4	26.29	1	26.30	26.65	3	10,476	0.03%
2020/12/08	8	26.06	9.5	26.04	26.05	-1.5	10,338	-0.01%
2020/12/07	27	26.26	10.3	26.07	25.95	16.7	10,089	0.17%
2020/12/04	160	26.07	80	26.66	26.75	80	9,398	0.85%	大買/
2020/12/03	22	24.62	5	24.45	24.85	17	8,515	0.20%
2020/12/02	40	24.15	0	0.00	24.30	40	8,753	0.46%
2020/12/01	5	23.70	2	23.70	23.85	3	9,240	0.03%
2020/11/30	18	23.90	4	23.78	23.50	14	9,303	0.15%
2020/11/27	0	0.00	16	22.94	22.95	-16	8,903	-0.18%
2020/11/26	21	22.89	0.6	22.70	22.80	20.4	8,808	0.23%
2020/11/25	2	22.95	1	23.15	22.75	1	8,779	0.01%
2020/11/24	6	22.61	0	0.00	22.65	6	8,602	0.07%
2020/11/23	7	22.49	17	22.29	22.60	-10	8,485	-0.12%
2020/11/20	0	0.00	10	21.95	21.90	-10	8,305	-0.12%
2020/11/19	3	21.50	24	22.02	21.50	-21	8,265	-0.25%
2020/11/18	10	21.80	2	21.80	21.70	8	8,107	0.10%
2020/11/17	8	21.31	3	21.45	21.50	5	8,033	0.06%
2020/11/16	1	21.45	14.3	21.21	21.35	-13.3	7,940	-0.17%
2020/11/13	0	0.00	1.2	20.56	20.70	-1.2	7,761	-0.02%
2020/11/12	14	20.48	26	20.58	20.50	-12	7,722	-0.16%
2020/11/10	0	0.00	4	19.59	19.35	-4	7,118	-0.06%
2020/11/05	0	0.00	3	19.35	19.15	-3	7,029	-0.04%
2020/11/03	0	0.00	3	19.20	19.05	-3	7,165	-0.04%
2020/11/02	3	18.85	0	0.00	18.90	3	7,190	0.04%
2020/10/30	3	18.85	12	18.95	18.70	-9	7,252	-0.12%
2020/10/26	5	19.35	0	0.00	19.40	5	7,310	0.07%
2020/10/23	0	0.00	4	19.34	19.30	-4	7,301	-0.05%
2020/10/22	0	0.00	4	19.10	19.25	-4	7,311	-0.05%
2020/10/19	5	19.00	0	0.00	19.00	5	7,483	0.07%
2020/10/16	1	19.00	0	0.00	18.85	1	7,583	0.01%
2020/10/13	3	18.80	5	18.80	18.85	-2	7,650	-0.03%
2020/10/12	0	0.00	20	19.00	19.00	-20	7,639	-0.26%
2020/10/08	1	19.20	4	19.25	19.20	-3	7,606	-0.04%
2020/10/07	12	18.78	4	18.94	18.95	8	7,539	0.11%
2020/10/06	0	0.00	5	18.72	18.75	-5	7,555	-0.07%
2020/09/29	0	0.00	30	18.35	18.30	-30	7,637	-0.39%
2020/09/28	10	18.55	4	18.49	18.45	6	7,706	0.08%
2020/09/25	8	18.18	4	18.00	18.10	4	7,742	0.05%
2020/09/24	2	18.40	5	18.50	18.35	-3	7,678	-0.04%
2020/09/23	2	18.85	0	0.00	18.90	2	7,626	0.03%
2020/09/22	6	19.28	8	19.38	19.25	-2	7,574	-0.03%
2020/09/21	1	19.65	0	0.00	19.55	1	7,563	0.01%
2020/09/18	8	19.71	0	0.00	19.60	8	7,548	0.11%
2020/09/17	4	19.96	1	19.80	19.75	3	7,595	0.04%
2020/09/16	2	19.70	8	19.86	20.00	-6	7,555	-0.08%
2020/09/15	6	19.43	0	0.00	19.40	6	7,400	0.08%
2020/09/11	1	19.65	29	19.66	19.30	-28	7,345	-0.38%
2020/09/10	0.6	19.60	71	19.61	19.50	-70.4	7,280	-0.97%
2020/09/09	14	19.75	20	19.50	19.80	-6	7,207	-0.08%
2020/09/08	5	19.81	0	0.00	19.90	5	7,137	0.07%
2020/09/07	56	20.74	28	20.41	20.20	28	6,994	0.40%
2020/09/04	95	19.81	21	19.71	20.00	74	6,565	1.13%
2020/09/03	5	19.05	9	19.06	19.30	-4	5,979	-0.07%
2020/09/02	0	0.00	20	18.68	18.60	-20	5,798	-0.34%
2020/09/01	0	0.00	21	18.56	18.65	-21	5,857	-0.36%
2020/08/31	1	18.70	1	18.90	18.60	0	5,893	0.00%
2020/08/28	1	18.70	30	18.65	18.70	-29	5,904	-0.49%
2020/08/27	27	18.78	20	18.75	18.70	7	6,005	0.12%
2020/08/26	0	0.00	13	19.02	19.10	-13	5,930	-0.22%
2020/08/25	11	19.15	0	0.00	18.95	11	5,909	0.19%
2020/08/24	0	0.00	20	19.15	19.15	-20	5,801	-0.34%
2020/08/21	0	0.00	18	18.49	18.75	-18	5,710	-0.32%
2020/08/20	12	18.36	13	18.60	18.20	-1	5,652	-0.02%
2020/08/19	50	18.89	2	19.00	19.30	48	5,462	0.88%
2020/08/18	12	18.84	6	19.20	18.75	6	5,268	0.11%
2020/08/17	0	0.00	10	18.62	18.70	-10	5,065	-0.20%
2020/08/14	0	0.00	3	18.20	18.15	-3	4,977	-0.06%
2020/08/12	4	17.85	0	0.00	18.00	4	5,027	0.08%
2020/08/11	1	18.05	0	0.00	18.05	1	5,041	0.02%
2020/08/10	0	0.00	6	18.20	18.25	-6	5,027	-0.12%
2020/08/07	0	0.00	2	17.55	17.60	-2	4,942	-0.04%
2020/08/06	0	0.00	3	17.95	17.80	-3	4,965	-0.06%
2020/08/05	8	17.60	3.3	17.60	17.65	4.7	4,973	0.09%
2020/08/04	5	17.21	9	17.25	17.40	-4	4,988	-0.08%
2020/08/03	6	16.80	0	0.00	16.95	6	5,173	0.12%
2020/07/31	3	16.75	0	0.00	16.75	3	5,220	0.06%
2020/07/30	8	16.81	0	0.00	16.90	8	5,293	0.15%
2020/07/27	3	16.75	20	16.90	16.75	-17	5,688	-0.30%
2020/07/24	13	17.38	0	0.00	17.25	13	5,665	0.23%
2020/07/22	2	18.50	155	18.45	18.55	-153	5,680	-2.69%	大賣/鉅額交易
2020/07/21	1	18.40	90	18.45	18.35	-89	5,608	-1.59%
2020/07/17	1	18.40	51	18.25	18.30	-50	5,601	-0.89%
2020/07/10	3	18.35	50.5	18.30	18.25	-47.5	5,942	-0.80%
2020/07/07	26	18.71	6	18.73	18.60	20	5,920	0.34%
2020/07/06	0	0.00	13	18.52	18.55	-13	5,935	-0.22%
2020/07/03	5	18.05	4	18.13	18.00	1	5,996	0.02%
2020/07/01	12	17.80	0	0.00	17.80	12	6,100	0.20%
2020/06/30	4	17.66	3	17.95	17.65	1	6,247	0.02%
2020/06/24	0	0.00	3	17.90	17.90	-3	6,292	-0.05%
2020/06/23	30	17.65	9	17.70	17.65	21	6,292	0.33%
2020/06/22	5	17.65	0	0.00	17.60	5	6,337	0.08%
2020/06/19	20	17.49	0	0.00	17.40	20	6,371	0.31%
2020/06/18	10	17.38	0	0.00	17.35	10	6,368	0.16%
2020/06/17	4	17.50	0	0.00	17.45	4	6,375	0.06%
2020/06/16	0	0.00	8	17.50	17.50	-8	6,477	-0.12%
2020/06/12	33	17.00	6	16.95	17.35	27	6,710	0.40%
2020/06/11	13	17.69	0	0.00	17.40	13	6,715	0.19%
2020/06/10	3	18.15	12	18.12	18.05	-9	6,679	-0.13%
2020/06/09	12	17.62	1	17.70	17.70	11	6,669	0.16%
2020/06/08	31	17.65	7	17.62	17.75	24	6,723	0.36%
2020/06/05	0	0.00	1	17.35	17.35	-1	6,654	-0.02%
2020/06/04	0	0.00	5	17.41	17.30	-5	6,701	-0.07%
2020/06/03	34	17.24	7	17.08	17.20	27	6,726	0.40%
2020/06/02	0	0.00	1	16.85	16.85	-1	6,604	-0.02%
2020/05/26	1	16.60	20	16.55	16.60	-19	6,729	-0.28%
2020/05/25	0	0.00	7	16.42	16.65	-7	6,765	-0.10%
2020/05/22	3	16.50	15	16.53	16.50	-12	6,793	-0.18%
2020/05/21	25	16.90	2	16.85	16.85	23	6,809	0.34%
2020/05/20	0	0.00	7	16.75	16.80	-7	6,766	-0.10%
2020/05/18	2	16.05	0	0.00	16.10	2	6,684	0.03%
2020/05/14	4	16.38	0	0.00	16.20	4	6,621	0.06%
2020/05/13	2	16.45	0	0.00	16.70	2	6,553	0.03%
2020/05/12	3	16.50	0	0.00	16.70	3	6,518	0.05%
2020/05/11	0	0.00	2	16.80	16.65	-2	6,488	-0.03%
2020/05/08	12	16.71	30	16.65	16.60	-18	6,413	-0.28%
2020/05/07	1	17.10	3	17.15	17.05	-2	6,207	-0.03%
2020/05/06	6	16.73	0	0.00	16.80	6	6,148	0.10%
2020/05/05	0	0.00	9	17.23	17.15	-9	6,083	-0.15%
2020/05/04	7	16.58	0	0.00	16.65	7	5,930	0.12%
2020/04/30	6	17.00	13	16.95	16.95	-7	5,868	-0.12%
2020/04/29	5	16.65	7	16.66	16.65	-2	5,794	-0.03%
2020/04/28	6	16.47	2	16.50	16.50	4	5,825	0.07%
2020/04/27	2	16.05	3	16.35	16.30	-1	5,954	-0.02%
2020/04/24	1	15.95	0	0.00	15.85	1	5,913	0.02%
2020/04/23	3	15.97	3	15.95	16.05	0	5,906	0.00%
2020/04/22	0	0.00	13	15.45	15.65	-13	5,840	-0.22%
2020/04/21	11	15.90	0	0.00	15.70	11	5,827	0.19%
2020/04/20	1	16.35	0	0.00	16.30	1	5,794	0.02%
2020/04/17	10	16.54	0	0.00	16.35	10	5,771	0.17%
2020/04/16	28	16.47	0	0.00	16.50	28	5,703	0.49%
2020/04/15	1	17.00	8	16.86	16.75	-7	5,658	-0.12%
2020/04/14	0	0.00	4	16.49	16.50	-4	5,599	-0.07%
2020/04/10	2	16.10	0	0.00	16.20	2	5,589	0.04%
2020/04/09	2	16.30	2	16.05	16.10	0	5,586	0.00%
2020/04/08	23	15.81	19	16.09	16.10	4	5,506	0.07%
2020/04/07	71	15.45	5	15.45	15.45	66	5,353	1.23%
2020/04/06	0	0.00	7	15.33	15.40	-7	5,288	-0.13%
2020/04/01	2	15.45	12	15.45	15.45	-10	5,270	-0.19%
2020/03/31	3	14.80	5	15.31	14.80	-2	5,177	-0.04%
2020/03/30	23	14.89	0	0.00	15.10	23	5,263	0.44%
2020/03/27	20	15.30	6	15.23	15.10	14	5,654	0.25%
2020/03/26	6	14.75	0	0.00	14.85	6	5,954	0.10%
2020/03/25	0	0.00	9	14.92	14.90	-9	6,268	-0.14%
2020/03/24	3	14.35	16	14.41	14.35	-13	6,298	-0.21%
2020/03/23	6	13.50	3	13.95	13.85	3	6,358	0.05%
2020/03/20	5	14.05	9	14.32	14.25	-4	6,392	-0.06%
2020/03/19	12	13.58	0	0.00	13.50	12	6,331	0.19%
2020/03/18	2	15.38	3	15.60	14.95	-1	6,188	-0.02%
2020/03/17	1	15.30	0	0.00	15.30	1	6,267	0.02%
2020/03/13	2	16.00	3	16.40	16.00	-1	6,253	-0.02%
2020/03/12	0	0.00	5	17.50	17.10	-5	6,174	-0.08%
2020/03/11	19	18.29	30	17.95	18.05	-11	6,082	-0.18%
2020/03/10	12	18.13	0	0.00	18.15	12	6,105	0.20%
2020/03/06	4	18.83	30	18.90	18.80	-26	5,927	-0.44%
2020/03/05	3	19.00	0	0.00	19.00	3	5,997	0.05%
2020/03/04	0	0.00	2	18.80	18.90	-2	6,001	-0.03%
2020/03/03	1	18.90	4	18.90	18.85	-3	6,021	-0.05%
2020/03/02	2	18.15	0	0.00	18.40	2	6,040	0.03%
2020/02/27	4	18.88	0	0.00	18.75	4	6,019	0.07%
2020/02/26	3	19.25	0	0.00	19.25	3	5,927	0.05%
2020/02/25	0	0.00	16	19.41	19.35	-16	5,904	-0.27%
2020/02/24	7	19.64	0	0.00	19.55	7	5,909	0.12%
2020/02/20	0	0.00	9	20.00	19.90	-9	5,884	-0.15%
2020/02/14	3	20.10	2	20.15	20.05	1	5,973	0.02%
2020/02/13	0	0.00	2	20.20	20.10	-2	6,042	-0.03%
2020/02/12	2	20.00	20	20.00	20.10	-18	6,196	-0.29%
2020/02/11	3	20.00	20	20.00	19.95	-17	6,277	-0.27%
2020/02/04	0	0.00	8	20.04	20.05	-8	6,526	-0.12%
2020/02/03	3	19.50	20	19.75	19.80	-17	6,589	-0.26%
2020/01/31	10	20.10	15	20.00	20.20	-5	6,832	-0.07%
2020/01/30	19	20.18	59	19.75	19.75	-40	6,841	-0.58%
2020/01/20	0	0.00	13	21.50	21.55	-13	6,660	-0.20%
2020/01/17	3	21.30	0	0.00	21.50	3	6,722	0.04%
2020/01/15	3	21.40	0	0.00	21.25	3	6,894	0.04%
2020/01/14	0	0.00	6	21.46	21.45	-6	7,103	-0.08%
2020/01/13	0	0.00	1	21.20	21.15	-1	7,151	-0.01%
2020/01/09	0	0.00	2	20.95	20.90	-2	7,312	-0.03%
2020/01/08	1	20.55	0	0.00	20.60	1	7,389	0.01%
2020/01/07	1	20.75	0	0.00	20.85	1	7,445	0.01%
2020/01/06	7	20.94	2	20.90	20.90	5	7,478	0.07%
2020/01/03	4	21.20	3	21.35	21.15	1	7,519	0.01%
2019/12/31	13	21.27	0	0.00	21.30	13	7,672	0.17%
2019/12/30	2	21.30	0	0.00	21.20	2	7,839	0.03%
2019/12/27	4	21.36	3	21.40	21.35	1	7,843	0.01%
2019/12/25	23	21.61	4	21.66	21.65	19	8,196	0.23%
2019/12/24	28	21.42	11	21.43	21.45	17	8,159	0.21%
2019/12/23	0	0.00	21	21.05	20.85	-21	8,026	-0.26%
2019/12/20	20	20.80	5	21.33	20.80	15	7,671	0.20%
2019/12/19	6	20.82	0	0.00	20.80	6	7,354	0.08%
2019/12/18	5	21.04	1	21.15	21.00	4	7,373	0.05%
2019/12/17	0	0.00	3	21.05	21.10	-3	7,370	-0.04%
2019/12/16	0	0.00	3	21.35	21.15	-3	7,328	-0.04%
2019/12/13	15	20.99	0	0.00	21.10	15	7,297	0.21%
2019/12/12	46	21.10	30	21.05	21.10	16	7,341	0.22%
2019/12/11	3	21.25	0	0.00	21.20	3	7,241	0.04%
2019/12/10	0	0.00	3	21.40	21.40	-3	7,221	-0.04%
2019/12/09	8	21.45	0	0.00	21.35	8	7,202	0.11%
2019/12/06	53	21.84	0	0.00	21.70	53	7,219	0.73%
2019/12/05	2	21.88	3	22.00	21.75	-1	7,309	-0.01%
2019/12/02	11	21.76	0	0.00	21.65	11	8,280	0.13%
2019/11/28	1	22.20	5	22.30	22.30	-4	8,469	-0.05%
2019/11/27	58	22.20	0	0.00	22.30	58	8,679	0.67%
2019/11/26	1	22.30	1	22.30	22.00	0	8,680	0.00%
2019/11/25	3	22.35	0	0.00	22.15	3	8,632	0.03%
2019/11/22	0	0.00	0.3	22.20	22.25	-0.3	8,612	0.00%
2019/11/19	5	22.30	20	22.43	22.35	-15	8,592	-0.17%
2019/11/15	1	22.55	0	0.00	22.25	1	8,560	0.01%
2019/11/12	0	0.00	1	22.60	22.80	-1	8,517	-0.01%
2019/11/11	2	22.10	3	22.13	22.10	-1	8,476	-0.01%
2019/11/08	50	22.95	0	0.00	22.65	50	8,352	0.60%
2019/11/07	1	23.00	0	0.00	23.05	1	8,316	0.01%
2019/11/06	10	23.20	0	0.00	23.00	10	8,306	0.12%
2019/11/05	2	22.93	8	22.90	22.85	-6	8,183	-0.07%
2019/11/04	3	23.05	0	0.00	23.05	3	8,160	0.04%
2019/11/01	0	0.00	4	22.94	22.90	-4	8,104	-0.05%
2019/10/31	1	22.95	8	22.90	22.85	-7	8,034	-0.09%
2019/10/30	16	22.83	6	22.85	22.80	10	7,919	0.13%
2019/10/29	13	22.55	31	22.46	22.40	-18	7,622	-0.24%
2019/10/28	0	0.00	2	22.40	22.50	-2	7,559	-0.03%
2019/10/24	0	0.00	3	22.77	22.65	-3	7,488	-0.04%
2019/10/23	0	0.00	4	22.93	22.75	-4	7,436	-0.05%
2019/10/22	31	22.65	8	22.68	22.60	23	7,373	0.31%
2019/10/21	0	0.00	5	22.21	22.35	-5	7,249	-0.07%
2019/10/18	0	0.00	5	21.99	22.05	-5	7,227	-0.07%
2019/10/16	3	21.60	6	21.70	21.75	-3	7,084	-0.04%
2019/10/15	3	21.80	20	22.10	21.75	-17	7,075	-0.24%
2019/10/14	0	0.00	301	22.20	22.15	-301	7,100	-4.24%	大賣/鉅額交易
2019/10/09	1	22.05	4	21.99	22.05	-3	7,029	-0.04%
2019/10/07	6	22.25	2	22.25	22.15	4	6,970	0.06%
2019/10/04	20	22.15	15.4	22.15	22.10	4.6	6,860	0.07%
2019/10/03	3	21.60	0	0.00	21.75	3	6,664	0.05%
2019/10/02	10	22.15	3	22.15	21.90	7	6,633	0.11%
2019/10/01	15	21.83	26	21.82	21.85	-11	6,492	-0.17%
2019/09/27	6	21.28	0	0.00	21.15	6	6,226	0.10%
2019/09/26	1	21.75	19	21.79	21.50	-18	6,116	-0.29%
2019/09/25	0	0.00	0.1	21.20	21.30	-0.1	5,841	0.00%
2019/09/24	0	0.00	2	21.28	21.25	-2	5,835	-0.03%
2019/09/23	2	21.40	5	21.32	21.40	-3	5,758	-0.05%
2019/09/20	3	21.03	1	21.00	21.10	2	5,663	0.04%
2019/09/19	0	0.00	2	20.90	21.00	-2	5,575	-0.04%
2019/09/18	0	0.00	3	21.20	21.05	-3	5,574	-0.05%
2019/09/17	13	20.80	0	0.00	21.15	13	5,555	0.23%
2019/09/16	2	21.20	0	0.00	21.05	2	5,469	0.04%
2019/09/12	0	0.00	1	21.30	21.15	-1	5,411	-0.02%
2019/09/11	0	0.00	20	21.20	21.30	-20	5,403	-0.37%
2019/09/10	4	21.13	6	21.20	21.15	-2	5,377	-0.04%
2019/09/09	0	0.00	11	21.64	21.40	-11	5,311	-0.21%
2019/09/06	6	21.03	6	21.41	21.35	0	5,345	0.00%
2019/09/05	19	21.38	8	21.74	21.20	11	5,352	0.21%
2019/09/04	17	21.31	42	21.20	21.50	-25	4,988	-0.50%
2019/09/03	0	0.00	5	20.46	20.35	-5	4,596	-0.11%
2019/09/02	9	20.45	7	20.43	20.55	2	4,536	0.04%
2019/08/30	10	20.00	20	19.83	20.05	-10	4,428	-0.23%
2019/08/29	3	18.95	0	0.00	19.40	3	4,205	0.07%
2019/08/28	4	19.03	0	0.00	19.10	4	4,169	0.10%
2019/08/27	2	19.30	1	19.30	19.10	1	4,168	0.02%
2019/08/26	3	19.10	0	0.00	19.20	3	4,195	0.07%
2019/08/23	50	19.35	0	0.00	19.50	50	4,190	1.19%
2019/08/22	4	19.53	3	19.65	19.40	1	4,230	0.02%
2019/08/21	1	19.40	0	0.00	19.45	1	4,265	0.02%
2019/08/20	0	0.00	3	19.50	19.35	-3	4,259	-0.07%
2019/08/19	10	19.35	7	19.33	19.40	3	4,257	0.07%
2019/08/16	5	19.22	14	19.10	19.15	-9	4,242	-0.21%
2019/08/15	1	19.00	3	18.95	19.00	-2	4,202	-0.05%
2019/08/14	1	19.20	4	19.25	19.15	-3	4,182	-0.07%
2019/08/13	5	19.30	0	0.00	19.30	5	4,150	0.12%
2019/08/12	0	0.00	1	19.10	19.10	-1	4,137	-0.02%
2019/08/08	0	0.00	8	18.75	18.85	-8	4,097	-0.20%
2019/08/06	1	18.75	20	18.55	18.85	-19	4,152	-0.46%
2019/08/05	3	19.00	0	0.00	18.95	3	4,162	0.07%
2019/08/02	4	19.03	2	19.00	18.95	2	4,192	0.05%
2019/08/01	11	19.25	0	0.00	19.25	11	4,229	0.26%
2019/07/31	1	19.35	0	0.00	19.35	1	4,269	0.02%
2019/07/30	1	19.45	0	0.00	19.30	1	4,260	0.02%
2019/07/25	0	0.00	2	19.65	19.60	-2	4,206	-0.05%
2019/07/24	1	19.45	0	0.00	19.50	1	4,188	0.02%
2019/07/23	2	20.23	0	0.00	20.25	2	4,147	0.05%
2019/07/22	8	20.24	83	20.30	20.20	-75	4,071	-1.84%
2019/07/18	6	20.40	0	0.00	20.35	6	3,976	0.15%
2019/07/17	11	20.66	6	20.77	20.60	5	3,934	0.13%
2019/07/16	5	20.53	6	20.58	20.65	-1	3,862	-0.03%
2019/07/11	0	20.05	0	0.00	20.10	0	3,737	0.00%
2019/07/05	0	0.00	3	20.40	20.30	-3	3,749	-0.08%
2019/07/04	8	20.29	0	0.00	20.30	8	3,753	0.21%
2019/07/03	1	20.00	0	0.00	19.90	1	3,740	0.03%
2019/07/02	3	19.95	10	20.00	20.00	-7	3,783	-0.19%
2019/06/19	0	0.00	25	20.34	20.20	-25	4,102	-0.61%
2019/06/18	3	20.15	4	20.09	20.20	-1	4,086	-0.02%
2019/06/17	4	20.33	0	0.00	20.10	4	4,090	0.10%
2019/06/14	0	0.00	11	20.54	20.35	-11	4,075	-0.27%
2019/06/13	0	0.00	3	20.25	20.20	-3	4,016	-0.07%
2019/06/12	1	20.10	1	19.95	19.95	0	3,970	0.00%
2019/06/11	0	0.00	10	19.96	19.85	-10	3,966	-0.25%
2019/06/06	0	0.00	14	19.49	19.50	-14	3,832	-0.37%
2019/06/03	11	19.10	0	0.00	19.05	11	3,765	0.29%
2019/05/31	5	19.25	5	19.35	19.35	0	3,793	0.00%
2019/05/29	17	19.23	9	19.21	19.25	8	3,795	0.21%
2019/05/28	0	0.00	1	19.00	18.80	-1	3,781	-0.03%
2019/05/23	0	0.00	15	18.90	18.85	-15	3,776	-0.40%
2019/05/20	1	18.80	4	18.93	18.90	-3	3,846	-0.08%
2019/05/16	3	18.60	0	0.00	18.60	3	3,889	0.08%
2019/05/14	10	18.60	0	0.00	18.65	10	3,869	0.26%
2019/05/10	3	19.05	1	19.15	19.25	2	3,860	0.05%
2019/05/09	5	19.35	6	19.43	19.25	-1	3,880	-0.03%
2019/05/06	19	19.20	0	0.00	19.05	19	3,768	0.50%
2019/05/03	1	19.55	0	0.00	19.55	1	3,734	0.03%
2019/05/02	1	19.60	1	19.70	19.65	0	3,742	0.00%
2019/04/30	1	19.40	2	19.60	19.65	-1	3,739	-0.03%
2019/04/29	1	19.50	8	19.45	19.50	-7	3,766	-0.19%
2019/04/26	1	19.55	0	0.00	19.55	1	3,753	0.03%
2019/04/25	0	0.00	10	19.65	19.65	-10	3,719	-0.27%
2019/04/24	10	19.75	1	19.80	19.75	9	3,762	0.24%
2019/04/23	0	0.00	0.4	19.65	19.75	-0.4	3,787	-0.01%
2019/04/22	10	19.70	0	0.00	19.70	10	3,797	0.26%
2019/04/19	15	19.65	0	0.00	19.65	15	3,765	0.40%
2019/04/18	15	19.70	0	0.00	19.60	15	3,792	0.40%
2019/04/15	0	0.00	5	19.70	19.70	-5	3,830	-0.13%
2019/04/11	6	19.73	0	0.00	19.70	6	3,934	0.15%
2019/04/10	0	19.85	0	0.00	19.85	0	3,903	0.00%
2019/04/08	5	19.95	14	19.98	19.90	-9	3,890	-0.23%
2019/04/03	0	0.00	3	19.75	19.70	-3	3,897	-0.08%
2019/04/02	0	0.00	3	19.70	19.60	-3	3,911	-0.08%
2019/03/29	0	0.00	0.2	19.60	19.75	-0.2	3,858	-0.01%
2019/03/28	3	19.65	0	0.00	19.55	3	3,862	0.08%
2019/03/27	50	19.80	0	0.00	19.85	50	3,834	1.30%
2019/03/26	2	19.88	0	0.00	19.75	2	3,821	0.05%
2019/03/25	5	19.80	0	0.00	19.80	5	3,809	0.13%
2019/03/22	13	19.89	13.2	20.03	20.00	-0.2	3,785	0.00%
2019/03/20	2	20.60	0	0.00	20.65	2	3,614	0.06%
2019/03/19	12	20.56	0	0.00	20.50	12	3,628	0.33%
2019/03/18	1	20.75	23	20.78	20.70	-22	3,707	-0.59%
2019/03/15	0	0.00	14	20.28	20.40	-14	3,691	-0.38%
2019/03/14	1	20.00	0	0.00	19.95	1	3,587	0.03%
2019/03/11	1	19.95	0	0.00	19.90	1	3,625	0.03%
2019/03/08	7	19.90	0	0.00	19.90	7	3,653	0.19%
2019/03/07	0	0.00	3	20.20	19.85	-3	3,679	-0.08%
2019/03/06	0	0.00	1	20.10	20.15	-1	3,658	-0.03%
2019/03/04	2	19.85	2	19.85	19.85	0	3,617	0.00%
2019/02/27	0	0.00	10	19.90	19.90	-10	3,579	-0.28%
2019/02/26	0	0.00	3	20.05	20.00	-3	3,544	-0.08%
2019/02/25	0	0.00	4	19.91	19.90	-4	3,499	-0.11%
2019/02/21	0	0.00	5	19.85	19.85	-5	3,450	-0.14%
2019/02/20	0	0.00	1	19.90	19.90	-1	3,426	-0.03%
2019/02/19	2	19.70	0	0.00	19.65	2	3,388	0.06%
2019/02/18	1	19.70	0	0.00	19.80	1	3,380	0.03%
2019/02/15	12	19.77	5	19.83	19.70	7	3,372	0.21%
2019/02/14	18	19.52	0	0.00	19.45	18	3,306	0.54%
2019/02/13	10	19.58	1	19.60	19.60	9	3,295	0.27%
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/02/11	6	19.55	60	19.47	19.40	-54	3,373	-1.60%
2019/01/30	19	19.62	0	0.00	19.55	19	3,329	0.57%
2019/01/29	5	19.87	1	19.90	19.85	4	3,257	0.12%
2019/01/25	1	19.85	0	0.00	19.85	1	3,266	0.03%
2019/01/16	11	20.02	13	20.00	20.00	-2	3,322	-0.06%
2019/01/14	3	19.65	0	0.00	19.75	3	3,363	0.09%
2019/01/10	6	19.88	0	0.00	20.00	6	3,398	0.18%
2019/01/09	50	20.05	1	20.10	20.00	49	3,411	1.44%
2019/01/08	3	20.05	0	0.00	20.05	3	3,392	0.09%
2019/01/07	30	20.30	6	20.43	20.15	24	3,431	0.70%
2019/01/04	3	20.10	7	20.18	20.25	-4	3,409	-0.12%
2019/01/03	0	0.00	3	19.90	19.85	-3	3,455	-0.09%
2018/12/28	0	0.00	2	19.75	19.70	-2	3,474	-0.06%
2018/12/27	0	0.00	2	19.80	19.75	-2	3,536	-0.06%
2018/12/26	0	0.00	3	20.05	19.85	-3	3,513	-0.09%
2018/12/25	0	0.00	4	19.90	19.95	-4	3,456	-0.12%
2018/12/24	0	0.00	4	19.76	19.85	-4	3,429	-0.12%
2018/12/20	3	19.30	0	0.00	19.20	3	3,386	0.09%
2018/12/18	0	0.00	1	19.50	19.55	-1	3,371	-0.03%
2018/12/14	6	19.48	0	0.00	19.50	6	3,368	0.18%
2018/12/12	7	19.58	0	0.00	19.55	7	3,338	0.21%
2018/12/11	0	0.00	15	19.88	19.55	-15	3,311	-0.45%
2018/12/10	2	18.95	11	19.20	19.40	-9	3,215	-0.28%
2018/12/06	6	18.73	0	0.00	18.55	6	3,198	0.19%
2018/12/05	5	19.16	0	0.00	19.05	5	3,205	0.16%
2018/12/04	0	0.00	5	19.44	19.50	-5	3,314	-0.15%
2018/12/03	0	0.00	3	19.35	19.30	-3	3,348	-0.09%
2018/11/29	3	19.00	6	19.10	18.90	-3	3,315	-0.09%
2018/11/28	0	0.00	9	18.77	18.85	-9	3,292	-0.27%
2018/11/27	1	18.40	0	0.00	18.55	1	3,285	0.03%
2018/11/26	0	0.00	3	18.55	18.40	-3	3,287	-0.09%
2018/11/23	7	18.26	3	18.50	18.20	4	3,352	0.12%
2018/11/21	3	18.25	0	0.00	18.40	3	3,426	0.09%
2018/11/20	9	18.55	0	0.00	18.45	9	3,428	0.26%
2018/11/19	0	0.00	3	18.60	18.70	-3	3,442	-0.09%
2018/11/16	0	0.00	4	18.61	18.50	-4	3,452	-0.12%
2018/11/13	7	18.14	0	0.00	18.35	7	3,534	0.20%
2018/11/09	11	18.55	0	0.00	18.50	11	3,606	0.30%
2018/11/08	3	18.80	17	18.74	18.75	-14	3,670	-0.38%
2018/11/07	0	0.00	3	18.25	18.25	-3	3,603	-0.08%
2018/11/06	1	18.00	0	0.00	18.05	1	3,786	0.03%
2018/11/05	9	17.97	0	0.00	17.85	9	3,922	0.23%
2018/11/02	0	0.00	3	18.15	18.10	-3	3,995	-0.08%
2018/11/01	1	17.70	5	17.83	17.90	-4	4,067	-0.10%
2018/10/31	0	0.00	4	17.50	17.55	-4	4,108	-0.10%
2018/10/30	1	17.25	0	0.00	17.20	1	4,119	0.02%
2018/10/29	3	17.10	12	17.26	17.15	-9	4,210	-0.21%
2018/10/26	3	17.00	3	17.45	17.20	0	4,623	0.00%
2018/10/25	4	17.28	0	0.00	17.35	4	5,222	0.08%
2018/10/24	6	17.85	0	0.00	17.75	6	5,384	0.11%
2018/10/23	0	0.00	7	18.26	18.10	-7	5,466	-0.13%
2018/10/22	3	17.80	0	0.00	18.00	3	5,463	0.05%
2018/10/19	3	18.05	0	0.00	17.90	3	5,521	0.05%
2018/10/18	0	0.00	6	18.28	18.30	-6	5,625	-0.11%
2018/10/17	0	0.00	3	18.10	18.10	-3	5,805	-0.05%
2018/10/16	2	17.60	0	0.00	17.70	2	5,789	0.03%
2018/10/15	3	17.50	0	0.00	17.40	3	5,856	0.05%
2018/10/11	0	0.00	1	17.80	17.45	-1	5,883	-0.02%
2018/10/05	5	19.48	5	19.05	19.15	0	5,919	0.00%
2018/10/03	4	19.65	0	0.00	19.60	4	6,025	0.07%
2018/10/02	5	19.78	1	19.80	19.75	4	6,088	0.07%
2018/10/01	1	19.85	0	0.00	19.85	1	6,181	0.02%
2018/09/21	1	19.90	5	20.00	19.90	-4	6,355	-0.06%
2018/09/20	1	19.90	10	20.05	19.95	-9	6,383	-0.14%
2018/09/19	0	0.00	2	20.00	19.95	-2	6,437	-0.03%
2018/09/18	1	19.90	0	0.00	19.95	1	6,481	0.02%
2018/09/14	10	20.00	3	20.10	20.05	7	6,641	0.11%
2018/09/13	0	0.00	3	19.95	19.90	-3	6,749	-0.04%
2018/09/12	18	19.72	1	19.80	19.60	17	6,763	0.25%
2018/09/10	5	19.50	0	0.00	19.45	5	6,810	0.07%
2018/09/07	0	0.00	1	20.45	20.20	-1	6,831	-0.01%
2018/09/05	0	0.00	1	20.80	20.80	-1	6,869	-0.01%
2018/08/29	1	20.90	3	21.05	20.85	-2	7,731	-0.03%
2018/08/28	0	0.00	4	20.85	20.90	-4	7,749	-0.05%
2018/08/27	1	20.60	0	0.00	20.65	1	7,811	0.01%
2018/08/24	3	20.50	2	20.50	20.50	1	7,897	0.01%
2018/08/23	10	20.60	0	0.00	20.60	10	7,972	0.13%
2018/08/21	2	20.30	2	20.45	20.35	0	8,017	0.00%
2018/08/20	50	20.30	0	0.00	20.30	50	8,034	0.62%
2018/08/15	1	20.80	9	20.66	20.55	-8	7,995	-0.10%
2018/08/14	1	20.85	2	20.83	20.95	-1	7,954	-0.01%
2018/08/13	11	20.81	20	20.75	20.60	-9	7,997	-0.11%
2018/08/10	7	21.26	14	21.19	21.15	-7	7,936	-0.09%
2018/08/09	7	21.51	15	21.47	21.45	-8	7,860	-0.10%
2018/08/08	0	0.00	1	21.80	21.70	-1	7,842	-0.01%
2018/08/07	2	21.85	7	21.99	21.95	-5	7,816	-0.06%
2018/08/06	2	21.80	2	21.83	21.85	0	7,815	0.00%
2018/08/03	6	21.73	2	21.93	21.70	4	7,859	0.05%
2018/08/02	11	22.00	10	21.97	21.70	1	7,861	0.01%
2018/08/01	4	23.10	30.3	23.06	23.30	-26.3	7,523	-0.35%
2018/07/31	7	22.84	10	22.85	22.80	-3	7,009	-0.04%
2018/07/30	10	22.60	5	22.73	22.75	5	6,862	0.07%
2018/07/27	13	22.49	7	22.56	22.60	6	6,766	0.09%
2018/07/26	4	22.46	0	0.00	22.45	4	6,736	0.06%
2018/07/25	12	22.67	3	22.80	22.65	9	6,736	0.13%
2018/07/24	0	0.00	29	22.57	22.65	-29	6,805	-0.43%
2018/07/20	0	0.00	7	22.25	22.15	-7	9,895	-0.07%
2018/07/18	1	22.25	1	22.15	22.30	0	10,302	0.00%
2018/07/17	2	22.20	112	22.25	22.10	-110	10,867	-1.01%	大賣/鉅額交易
2018/07/16	0	0.00	5	22.20	22.10	-5	10,931	-0.05%
2018/07/13	0	0.00	1	22.00	22.15	-1	11,022	-0.01%
2018/07/12	0	0.00	22	22.09	22.15	-22	11,147	-0.20%
2018/07/11	0	0.00	3	21.75	21.75	-3	11,052	-0.03%
2018/07/10	1	21.60	0	0.00	21.75	1	11,074	0.01%
2018/07/09	0	0.00	6	21.78	21.55	-6	11,088	-0.05%
2018/07/06	0	0.00	13	21.17	21.30	-13	11,030	-0.12%
2018/07/05	0	0.00	2	21.25	21.25	-2	11,103	-0.02%
2018/07/04	1	21.15	1	21.20	21.30	0	11,188	0.00%
2018/07/03	0	0.00	1	21.15	21.15	-1	11,240	-0.01%
2018/06/28	0	0.00	2	21.40	21.20	-2	11,407	-0.02%
2018/06/26	0	0.00	3	21.55	21.40	-3	11,409	-0.03%
2018/06/25	8	21.26	0	0.00	21.05	8	11,419	0.07%
2018/06/22	11	21.50	5	21.50	21.40	6	11,490	0.05%
2018/06/21	8	21.40	2	21.40	21.40	6	11,465	0.05%
2018/06/20	1	21.30	4	21.30	21.30	-3	11,510	-0.03%
2018/06/15	0	0.00	11	21.48	21.30	-11	11,565	-0.10%
2018/06/14	16	21.43	0	0.00	21.30	16	11,523	0.14%
2018/06/13	9	21.68	3	21.80	21.60	6	11,557	0.05%
2018/06/12	0	0.00	12	21.95	21.90	-12	11,555	-0.10%
2018/06/11	16	21.91	0	0.00	21.80	16	11,551	0.14%
2018/06/08	15	22.22	18	22.71	21.95	-3	11,597	-0.03%
2018/06/07	12	22.05	21	22.03	22.15	-9	11,345	-0.08%
2018/06/06	0	0.00	2	21.50	21.45	-2	11,122	-0.02%
2018/06/04	0	0.00	3	21.50	21.40	-3	11,551	-0.03%
2018/06/01	0	0.00	3	21.35	21.35	-3	11,469	-0.03%
2018/05/31	2	21.00	9	21.10	21.20	-7	11,404	-0.06%
2018/05/28	2	20.95	0	0.00	20.95	2	11,309	0.02%
2018/05/25	3	20.90	5	20.85	20.80	-2	11,282	-0.02%
2018/05/24	10	20.90	0	0.00	20.90	10	11,254	0.09%
2018/05/23	2	20.90	0	0.00	20.85	2	11,275	0.02%
2018/05/22	21	20.99	0	0.00	20.85	21	11,283	0.19%
2018/05/21	0	0.00	9	21.29	21.05	-9	11,303	-0.08%
2018/05/18	9	20.98	8	21.03	20.85	1	11,247	0.01%
2018/05/17	0	0.00	5	20.89	20.75	-5	11,196	-0.04%
2018/05/16	0	0.00	10	20.70	20.65	-10	11,206	-0.09%
2018/05/15	10	20.85	0	0.00	20.70	10	11,224	0.09%
2018/05/11	5	20.62	0	0.00	20.55	5	11,458	0.04%
2018/05/10	0	0.00	5	20.77	20.65	-5	11,392	-0.04%
2018/05/09	1	20.65	2	20.70	20.60	-1	11,322	-0.01%
2018/05/08	4	20.33	6	20.63	20.55	-2	11,310	-0.02%
2018/05/07	2	20.30	2	20.30	20.20	0	11,311	0.00%
2018/05/04	4	20.26	3	20.15	20.15	1	11,331	0.01%
2018/05/03	9	20.12	0	0.00	20.10	9	11,354	0.08%
2018/05/02	0	0.00	3	20.35	20.30	-3	11,346	-0.03%
2018/04/30	6	20.07	1	20.10	20.45	5	11,335	0.04%
2018/04/27	32	19.83	8	19.65	19.75	24	11,229	0.21%
2018/04/26	3	20.95	3	21.50	20.90	0	8,312	0.00%
2018/04/25	25	21.09	6	21.48	21.20	19	8,205	0.23%
2018/04/24	24	21.84	3	21.75	21.45	21	8,036	0.26%
2018/04/23	10	22.37	34	22.28	22.25	-24	7,778	-0.31%
2018/04/20	3	21.50	7	21.73	21.80	-4	7,240	-0.06%
2018/04/19	2	21.60	8	21.76	21.55	-6	7,136	-0.08%
2018/04/18	8	21.55	27	21.56	21.60	-19	7,065	-0.27%
2018/04/17	1	20.95	0	0.00	21.00	1	6,875	0.01%
2018/04/16	8	20.98	5	21.00	20.95	3	6,880	0.04%
2018/04/13	26	21.05	0	0.00	21.05	26	6,886	0.38%
2018/04/12	7	21.18	1	21.25	21.20	6	6,899	0.09%
2018/04/11	11	21.35	1	21.35	21.25	10	6,949	0.14%
2018/04/10	3	21.50	3	21.75	21.55	0	6,892	0.00%
2018/04/03	10	21.54	0	0.00	21.55	10	6,787	0.15%
2018/04/02	2	21.85	0	0.00	21.80	2	6,768	0.03%
2018/03/31	82	22.05	3	21.95	22.00	79	6,726	1.17%
2018/03/30	27	21.79	1	21.85	21.80	26	6,586	0.39%
2018/03/28	1	21.60	2	21.60	21.55	-1	6,540	-0.02%
2018/03/27	1	21.80	12	21.59	21.80	-11	6,506	-0.17%
2018/03/26	0	0.00	3	21.20	21.25	-3	6,364	-0.05%
2018/03/23	6	20.75	0	0.00	20.80	6	6,321	0.09%
2018/03/22	8	21.39	0	0.00	21.25	8	6,322	0.13%
2018/03/21	9	21.54	2	21.60	21.50	7	6,384	0.11%
2018/03/20	1	21.70	6	21.85	21.80	-5	6,810	-0.07%
2018/03/19	4	21.61	3	21.70	21.55	1	6,980	0.01%
2018/03/16	13	21.52	0	0.00	21.35	13	6,985	0.19%
2018/03/15	6	21.73	0	0.00	21.75	6	7,024	0.09%
2018/03/14	9	22.00	9	21.98	21.90	0	7,036	0.00%
2018/03/13	2	21.88	8	21.94	21.95	-6	7,017	-0.09%
2018/03/12	1	21.60	2	21.65	21.70	-1	6,940	-0.01%
2018/03/09	15	21.60	12	21.86	21.60	3	6,940	0.04%
2018/03/08	6	21.39	29	21.21	21.65	-23	6,837	-0.34%
2018/03/07	4	20.26	0	0.00	20.25	4	6,517	0.06%
2018/03/06	1	20.35	8	20.44	20.40	-7	6,755	-0.10%
2018/03/05	0	0.00	3	20.35	20.30	-3	7,171	-0.04%
2018/03/02	5	20.35	0	0.00	20.30	5	7,404	0.07%
2018/03/01	5	20.19	0	0.00	20.20	5	7,483	0.07%
2018/02/26	0	0.00	3	20.50	20.30	-3	7,645	-0.04%
2018/02/23	3	20.40	0	0.00	20.30	3	7,736	0.04%
2018/02/22	9	20.08	0	0.00	20.10	9	7,781	0.12%
2018/02/21	0	0.00	3	20.45	20.25	-3	7,821	-0.04%
2018/02/12	1	19.95	0	0.00	19.95	1	7,825	0.01%
2018/02/09	10	19.35	9	19.75	19.85	1	7,846	0.01%
2018/02/08	6	20.00	7	20.09	20.05	-1	7,842	-0.01%
2018/02/07	10	19.95	0	0.00	19.95	10	7,867	0.13%
2018/02/06	4	19.95	1	20.00	19.55	3	7,895	0.04%
2018/02/05	3	20.80	10	20.83	20.90	-7	7,766	-0.09%
2018/02/02	0.5	21.10	0	0.00	21.20	0.5	7,855	0.01%
2018/02/01	1	21.30	3	21.30	21.25	-2	7,992	-0.03%
2018/01/31	25	21.27	0	0.00	21.25	25	8,245	0.30%
2018/01/30	0	0.00	3	21.75	21.45	-3	8,287	-0.04%
2018/01/29	2	21.65	5	21.74	21.55	-3	8,237	-0.04%
2018/01/25	5	21.35	0	0.00	21.35	5	8,238	0.06%
2018/01/24	3	21.50	0	0.00	21.50	3	8,228	0.04%
2018/01/23	6	21.63	3	21.78	21.60	3	8,228	0.04%
2018/01/22	8	21.75	13	21.88	21.75	-5	8,225	-0.06%
2018/01/19	6	21.26	5	21.35	21.20	1	8,068	0.01%
2018/01/18	5	21.35	1	21.40	21.35	4	8,111	0.05%
2018/01/17	2	21.40	0	0.00	21.35	2	8,248	0.02%
2018/01/16	0	0.00	6	21.43	21.50	-6	8,600	-0.07%
2018/01/11	10	21.00	1	21.00	21.05	9	8,619	0.10%
2018/01/10	10	21.05	0	0.00	20.90	10	8,682	0.12%
2018/01/09	10	21.25	3	21.30	21.15	7	8,789	0.08%
2018/01/08	3	21.35	3	21.65	21.30	0	8,784	0.00%
2018/01/05	7	21.35	3	21.70	21.30	4	8,811	0.05%
2018/01/04	3	21.35	0	0.00	21.60	3	8,751	0.03%
2018/01/03	0	0.00	3	21.55	21.40	-3	8,781	-0.03%
2018/01/02	2.2	21.39	0	0.00	21.45	2.2	8,803	0.03%