佳世達 (2352)-新光-桃園券商分點個股進出

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

佳世達

(2352)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳世達 (2352)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	21.6	38.97	0	0.00	39.10	21.6	12,161	0.18%
2024/05/15	17.3	39.68	0	0.00	39.25	17.3	12,262	0.14%
2024/05/14	9.5	39.99	1	40.05	39.90	8.5	12,357	0.07%
2024/05/13	6.4	40.20	8	40.36	40.20	-1.6	12,378	-0.01%
2024/05/10	3.4	39.85	7.1	40.56	40.40	-3.7	12,507	-0.03%
2024/05/09	8.3	40.12	16.1	40.06	40.00	-7.9	12,404	-0.06%
2024/05/08	27.8	39.66	30.1	39.63	39.60	-2.3	12,444	-0.02%
2024/05/07	25.8	39.86	17	40.16	40.40	8.8	12,360	0.07%
2024/05/06	49.7	40.37	21.5	40.34	40.30	28.2	12,394	0.23%
2024/05/03	3	42.05	4	41.97	41.25	-1	12,220	-0.01%
2024/05/02	4	41.26	1.6	41.24	41.40	2.4	12,107	0.02%
2024/04/30	3.3	41.49	0.2	41.60	41.40	3.1	12,062	0.03%
2024/04/29	2.3	41.66	0	0.00	41.90	2.3	12,098	0.02%
2024/04/26	5.8	41.22	21.9	41.36	41.60	-16.1	12,303	-0.13%
2024/04/25	0.3	41.50	0	0.00	41.35	0.3	12,331	0.00%
2024/04/24	5.1	41.68	4.1	41.91	41.80	1	12,374	0.01%
2024/04/23	14.4	41.85	19.4	41.72	41.55	-5	12,446	-0.04%
2024/04/22	42	41.17	44	41.22	41.10	-2	12,461	-0.02%
2024/04/19	17.1	40.59	39	40.70	40.50	-21.9	12,394	-0.18%
2024/04/18	5	40.84	24.9	41.09	41.05	-19.9	12,211	-0.16%
2024/04/17	3.6	41.08	7	41.28	41.20	-3.4	12,172	-0.03%
2024/04/16	17	41.29	42	41.07	40.70	-25	12,247	-0.20%
2024/04/15	12.5	42.00	21.4	42.17	42.10	-8.9	12,390	-0.07%
2024/04/12	54.8	42.61	27	42.67	42.40	27.8	12,451	0.22%
2024/04/11	28.1	42.97	24	42.99	43.05	4.1	12,671	0.03%
2024/04/10	12	43.18	2	43.25	43.15	10	13,092	0.08%
2024/04/09	9.4	43.17	8	43.06	43.05	1.4	13,384	0.01%
2024/04/08	7.3	43.20	21	43.47	43.40	-13.7	13,817	-0.10%
2024/04/03	13.1	42.84	13	43.04	43.25	0.1	14,777	0.00%
2024/04/02	28.2	43.17	4	43.24	43.10	24.2	14,836	0.16%
2024/04/01	67.2	43.81	31.3	43.69	43.55	35.9	14,853	0.24%
2024/03/29	47.1	44.30	50	44.68	44.65	-2.9	14,720	-0.02%
2024/03/28	18	44.59	11.1	44.73	44.85	6.9	14,275	0.05%
2024/03/27	17	44.27	18.1	44.44	44.75	-1.1	14,148	-0.01%
2024/03/26	31.3	44.32	15	44.58	44.05	16.3	14,105	0.12%
2024/03/25	30.3	44.53	4	44.63	44.45	26.3	14,035	0.19%
2024/03/22	37	44.24	20	44.41	44.45	17	13,992	0.12%
2024/03/21	15.1	43.73	30	43.79	44.05	-14.9	13,803	-0.11%
2024/03/20	49.2	44.18	94.5	44.45	43.25	-45.3	13,642	-0.33%
2024/03/19	15.2	43.55	30	43.62	43.70	-14.8	13,258	-0.11%
2024/03/18	33.5	42.18	43.4	42.48	42.55	-9.9	12,854	-0.08%
2024/03/15	21.6	43.22	5.8	43.41	42.55	15.8	12,639	0.12%
2024/03/14	21.2	43.71	1	44.10	43.70	20.2	12,350	0.16%
2024/03/13	45.2	44.20	9.2	44.02	43.80	36	12,226	0.29%
2024/03/12	28	44.07	5.2	44.10	44.40	22.8	12,024	0.19%
2024/03/11	20.3	43.26	8	43.38	43.25	12.3	11,753	0.10%
2024/03/08	28.5	43.88	8	43.96	43.70	20.5	11,681	0.18%
2024/03/07	76.4	44.58	38	44.61	44.55	38.4	11,620	0.33%
2024/03/06	130.8	45.21	41	45.66	45.05	89.8	11,570	0.78%	大買/
2024/03/05	80	47.20	15	47.21	47.25	65	11,275	0.58%
2024/03/04	7.1	46.98	2	47.33	46.80	5.1	11,300	0.05%
2024/03/01	4.1	46.74	17	46.79	46.95	-12.9	11,321	-0.11%
2024/02/29	9	46.06	1	46.15	46.15	8	11,530	0.07%
2024/02/27	12.1	46.35	11	46.78	46.10	1.1	11,532	0.01%
2024/02/26	13	46.59	2	46.50	46.60	11	11,548	0.10%
2024/02/23	23.3	46.79	14	46.88	46.40	9.3	11,657	0.08%
2024/02/22	21	47.28	21	47.42	47.20	0	11,735	0.00%
2024/02/21	16.2	47.21	9	47.38	46.90	7.2	11,766	0.06%
2024/02/20	14.1	48.09	6	47.99	47.80	8.1	11,702	0.07%
2024/02/19	17.2	48.18	14.3	48.15	47.95	2.9	11,813	0.02%
2024/02/16	37.5	48.75	63	48.99	48.15	-25.5	11,825	-0.22%
2024/02/15	19.1	47.24	25.3	47.28	47.60	-6.2	11,530	-0.05%
2024/02/05	18	47.47	9	47.41	47.50	9	11,449	0.08%
2024/02/02	5	47.42	24	47.45	47.50	-19	11,582	-0.16%
2024/02/01	0	46.85	6	46.92	47.05	-6	11,613	-0.05%
2024/01/31	60	47.35	53	46.97	46.50	7	11,687	0.06%
2024/01/30	13	47.03	2	46.90	46.80	11	11,657	0.09%
2024/01/29	29	47.01	29	47.09	47.00	0	11,656	0.00%
2024/01/26	9.2	45.58	3	46.13	45.60	6.2	11,486	0.05%
2024/01/25	7	45.96	4.1	46.32	45.90	3	11,523	0.03%
2024/01/24	3.1	46.27	5	46.56	46.15	-1.9	11,577	-0.02%
2024/01/23	7.1	46.75	18	46.65	46.80	-10.9	11,619	-0.09%
2024/01/22	15	46.65	42.3	46.83	47.05	-27.3	11,573	-0.24%
2024/01/19	11.3	45.46	7.5	45.34	45.45	3.8	11,377	0.03%
2024/01/18	10.3	44.34	9	44.77	44.40	1.3	11,380	0.01%
2024/01/17	19.1	44.48	34	44.55	44.20	-14.9	11,388	-0.13%
2024/01/16	5	45.44	2	45.55	45.25	3	11,366	0.03%
2024/01/15	69	46.09	68.1	46.01	45.90	0.9	11,460	0.01%
2024/01/12	9.6	45.91	6.3	45.96	45.50	3.3	11,785	0.03%
2024/01/11	32	45.97	6	45.93	45.95	26	11,889	0.22%
2024/01/10	22.3	45.41	14	45.38	45.55	8.3	12,077	0.07%
2024/01/09	40.7	47.32	22.1	47.24	46.65	18.6	12,025	0.15%
2024/01/08	23.1	47.29	20	47.38	47.20	3.1	11,828	0.03%
2024/01/05	92.3	47.59	89	47.22	47.30	3.3	11,647	0.03%
2024/01/04	98.2	46.66	123	47.03	46.95	-24.8	11,432	-0.22%	大賣/
2024/01/03	58.3	45.48	32.1	45.68	45.25	26.2	11,202	0.23%
2024/01/02	52.3	47.16	26.2	47.06	46.80	26.1	10,870	0.24%
2023/12/29	144.2	47.32	190.3	47.40	48.00	-46.1	10,395	-0.44%	大買/大賣/
2023/12/28	27.2	45.02	9	44.54	44.45	18.2	9,444	0.19%
2023/12/27	87	45.39	72	45.40	45.60	15	9,333	0.16%
2023/12/26	0	0.00	12.8	45.08	45.10	-12.8	9,236	-0.14%
2023/12/25	8	44.58	5	44.77	44.85	3	9,206	0.03%
2023/12/22	9	44.23	5.1	44.58	44.70	3.9	9,193	0.04%
2023/12/21	6.1	43.52	15	44.14	44.30	-8.9	9,129	-0.10%
2023/12/20	14	43.72	26	43.88	43.95	-12	9,035	-0.13%
2023/12/19	18.3	42.85	7	43.01	42.95	11.3	8,887	0.13%
2023/12/18	25	43.66	22.1	44.07	43.80	2.9	8,709	0.03%
2023/12/15	12	44.10	9	44.17	44.20	3	8,673	0.03%
2023/12/14	3	44.58	12	44.53	44.50	-9	8,620	-0.10%
2023/12/13	4	44.10	3	44.53	44.15	1	8,563	0.01%
2023/12/12	6	44.11	7.2	44.57	44.00	-1.1	8,703	-0.01%
2023/12/11	0	0.00	4	44.23	44.00	-4	8,714	-0.05%
2023/12/07	3	44.08	2	44.03	44.00	1	9,137	0.01%
2023/12/06	20	43.95	19	43.88	44.05	1	9,534	0.01%
2023/12/05	8	43.82	4	43.81	43.85	4	9,553	0.04%
2023/12/04	18.1	44.63	4.7	44.66	44.35	13.4	9,565	0.14%
2023/12/01	16	44.31	23	44.52	44.65	-7	9,562	-0.07%
2023/11/30	6	43.62	3	43.50	43.75	3	9,452	0.03%
2023/11/29	2	43.83	2.2	43.89	43.70	-0.2	9,497	0.00%
2023/11/28	6.1	43.31	9	43.56	43.40	-2.9	9,533	-0.03%
2023/11/27	14.1	43.97	29.2	43.97	43.55	-15.1	9,531	-0.16%
2023/11/24	7	42.94	2	42.88	42.80	5	9,350	0.05%
2023/11/23	2.1	42.98	28	43.21	43.05	-25.9	9,372	-0.28%
2023/11/22	38.2	42.93	8	42.96	42.70	30.2	9,457	0.32%
2023/11/21	13.2	43.62	6	43.88	43.35	7.2	9,398	0.08%
2023/11/20	15.1	43.48	20	43.51	43.85	-4.9	9,419	-0.05%
2023/11/17	9.1	43.86	39	43.99	43.70	-29.9	9,351	-0.32%
2023/11/16	40.3	44.11	28	44.08	43.90	12.3	9,369	0.13%
2023/11/15	16	45.33	8.3	45.45	45.25	7.7	9,248	0.08%
2023/11/14	6	44.45	14	44.59	44.60	-8	9,286	-0.09%
2023/11/13	13.5	44.57	4	44.49	44.20	9.5	9,378	0.10%
2023/11/10	35.1	45.30	10.6	45.33	45.05	24.5	9,439	0.26%
2023/11/09	35.6	46.27	17.5	46.44	46.55	18.2	9,392	0.19%
2023/11/08	16	45.73	13	45.79	45.80	3	9,369	0.03%
2023/11/07	97	45.05	68.1	45.19	45.30	29	9,362	0.31%
2023/11/06	2	43.73	20.6	44.24	44.65	-18.6	9,541	-0.19%
2023/11/03	5.4	43.84	5.2	44.00	43.85	0.3	9,720	0.00%
2023/11/02	15	43.76	12	43.99	43.50	3	10,171	0.03%
2023/11/01	4	43.24	11	43.26	43.60	-7	10,662	-0.07%
2023/10/31	9	42.95	7	43.08	42.35	2	11,148	0.02%
2023/10/30	5	43.18	6	43.08	43.35	-1	11,608	-0.01%
2023/10/27	3.1	43.38	4	43.60	43.05	-0.9	12,015	-0.01%
2023/10/26	8.1	43.49	5	43.53	43.55	3.1	12,293	0.03%
2023/10/25	12	44.41	19	44.21	43.85	-7	12,463	-0.06%
2023/10/24	27.4	43.91	17	43.46	43.55	10.4	12,541	0.08%
2023/10/23	50.1	44.66	38.5	44.88	44.25	11.6	12,740	0.09%
2023/10/20	37.3	43.87	69	44.22	44.95	-31.7	12,896	-0.25%
2023/10/19	40.1	42.85	63.3	42.71	43.40	-23.3	12,974	-0.18%
2023/10/18	78.2	42.87	97	42.23	41.55	-18.8	13,284	-0.14%
2023/10/17	88.7	44.47	4	44.01	43.90	84.7	13,775	0.61%
2023/10/16	12	44.55	37	45.16	45.25	-25	14,401	-0.17%
2023/10/13	11	44.66	69	44.77	44.75	-58	15,653	-0.37%
2023/10/12	101.4	44.54	33.1	44.47	44.40	68.3	16,153	0.42%	大買/
2023/10/11	12.4	45.54	41.2	45.51	45.60	-28.8	16,641	-0.17%
2023/10/06	7	44.43	13	44.48	44.50	-6	17,121	-0.04%
2023/10/05	2	44.20	7	44.36	44.20	-5	17,372	-0.03%
2023/10/04	49.3	43.88	27.1	44.05	44.15	22.2	17,417	0.13%
2023/10/03	16	44.96	2	45.13	44.85	14	17,366	0.08%
2023/10/02	6	45.28	14.4	45.37	45.45	-8.4	17,494	-0.05%
2023/09/28	5	44.80	9	44.94	44.65	-4	17,538	-0.02%
2023/09/27	9	44.38	16	44.55	44.85	-7	17,561	-0.04%
2023/09/26	7.1	44.16	0	0.00	43.85	7.1	17,618	0.04%
2023/09/25	4	45.05	5	45.14	44.85	-1	17,695	-0.01%
2023/09/22	14	44.05	146	44.19	44.95	-132	17,751	-0.74%	大賣/鉅額交易
2023/09/21	8.2	44.13	24	44.29	44.25	-15.8	17,808	-0.09%
2023/09/20	29.5	45.13	11	44.74	44.40	18.5	17,856	0.10%
2023/09/19	154	45.59	23.2	45.80	45.45	130.8	18,142	0.72%	大買/鉅額交易
2023/09/18	17.8	45.56	21	45.49	45.30	-3.2	18,189	-0.02%
2023/09/15	29	46.09	36	46.07	46.05	-7	18,267	-0.04%
2023/09/14	23	45.86	18.3	45.85	45.80	4.7	18,289	0.03%
2023/09/13	51	45.69	66.7	45.67	45.75	-15.7	18,316	-0.09%
2023/09/12	5	44.08	48	44.73	44.95	-43	18,345	-0.23%
2023/09/11	91.2	45.22	36	45.26	43.80	55.2	18,431	0.30%
2023/09/08	4	44.83	5	44.81	44.95	-1	18,292	-0.01%
2023/09/07	5	45.06	2	45.30	44.90	3	18,504	0.02%
2023/09/06	23.4	45.38	4.2	45.31	45.35	19.2	18,694	0.10%
2023/09/05	13	45.73	8.8	45.89	45.90	4.3	18,981	0.02%
2023/09/04	19	45.18	8.2	45.19	45.40	10.8	19,220	0.06%
2023/09/01	14	45.10	7	45.16	44.90	7	19,258	0.04%
2023/08/31	5	44.31	6	44.58	44.85	-1	19,216	-0.01%
2023/08/30	5	44.48	7.5	44.66	44.60	-2.5	19,340	-0.01%
2023/08/29	7	43.73	17	43.86	44.05	-10	19,387	-0.05%
2023/08/28	17.4	44.03	7	43.96	43.80	10.4	19,534	0.05%
2023/08/25	10	44.98	7	45.18	45.10	3	19,731	0.02%
2023/08/24	38	45.75	19.1	45.60	45.55	19	19,742	0.10%
2023/08/23	6	45.08	21.1	45.28	45.45	-15.1	19,684	-0.08%
2023/08/22	27.1	45.17	8	45.28	44.85	19.1	19,740	0.10%
2023/08/21	16	45.19	11.9	45.12	45.15	4.2	19,751	0.02%
2023/08/18	24.5	45.03	33	44.89	44.60	-8.5	19,749	-0.04%
2023/08/17	34.4	44.88	12	44.95	45.35	22.4	19,727	0.11%
2023/08/16	16.1	44.67	12	44.36	44.65	4.1	19,836	0.02%
2023/08/15	29	44.91	76	44.89	44.75	-47	19,913	-0.24%
2023/08/14	25.6	43.85	43	43.55	43.55	-17.4	19,895	-0.09%
2023/08/11	34.1	43.91	36	43.87	43.90	-1.9	19,950	-0.01%
2023/08/10	67.7	44.02	34	44.15	44.15	33.7	19,992	0.17%
2023/08/09	16	44.82	36	45.09	45.15	-20	19,771	-0.10%
2023/08/08	93.3	46.20	55	46.32	45.85	38.3	19,621	0.20%
2023/08/07	132	47.69	69.1	47.41	48.20	63	19,273	0.33%	大買/
2023/08/04	102.9	44.55	118.1	44.49	45.10	-15.1	18,987	-0.08%	大買/大賣/
2023/08/02	147.1	48.12	66.2	48.18	46.80	80.8	18,881	0.43%	大買/
2023/08/01	69.3	48.39	257.3	47.85	48.50	-188	18,467	-1.02%	大賣/鉅額交易
2023/07/31	53	50.73	92	50.71	49.75	-39	18,312	-0.21%
2023/07/28	30.3	50.79	42	50.91	51.50	-11.7	18,069	-0.06%
2023/07/27	15.2	51.73	27	51.79	51.50	-11.8	17,921	-0.07%
2023/07/26	34.1	52.16	45	52.47	52.00	-10.9	18,047	-0.06%
2023/07/25	21.1	52.97	47.3	53.39	52.70	-26.2	18,018	-0.15%
2023/07/24	49.4	52.62	30.2	52.95	52.40	19.2	17,858	0.11%
2023/07/21	110.3	52.63	81.2	52.24	52.20	29.1	17,547	0.17%	大買/
2023/07/20	136.6	56.24	71	55.26	54.10	65.6	17,135	0.38%	大買/
2023/07/19	280.4	59.06	282.6	59.00	59.70	-2.2	16,425	-0.01%	大買/大賣/
2023/07/18	286	60.69	171.4	58.18	57.20	114.7	15,737	0.73%	大買/大賣/鉅額交易
2023/07/17	57	57.95	125.1	57.88	59.10	-68.1	14,368	-0.47%	大賣/
2023/07/14	160.5	52.28	189.5	52.74	53.80	-29	13,857	-0.21%	大買/大賣/
2023/07/13	253.3	51.32	201	51.28	50.20	52.3	13,228	0.40%	大買/大賣/
2023/07/12	65.3	47.91	74.3	48.21	48.85	-8.9	12,542	-0.07%
2023/07/11	19	46.88	83.1	46.88	47.00	-64.1	12,331	-0.52%
2023/07/10	23	46.00	10	45.95	46.15	13	12,319	0.11%
2023/07/07	31.9	45.49	43	45.67	46.00	-11.1	12,350	-0.09%
2023/07/06	11.8	46.81	3	46.70	46.40	8.8	12,275	0.07%
2023/07/05	31	47.47	7.4	47.53	47.50	23.6	12,239	0.19%
2023/07/04	104.1	47.42	141.7	47.36	47.60	-37.6	12,289	-0.31%	大買/大賣/
2023/07/03	12.1	47.01	25.5	47.11	47.40	-13.4	12,416	-0.11%
2023/06/30	10.1	46.14	4.7	46.17	45.90	5.3	12,346	0.04%
2023/06/29	0.2	45.43	4	45.74	45.80	-3.9	12,342	-0.03%
2023/06/28	12	45.27	11	45.44	45.10	1	12,329	0.01%
2023/06/27	44.1	45.31	31.1	45.07	44.80	13	12,316	0.11%
2023/06/26	13.1	46.75	14.6	46.85	46.45	-1.5	12,032	-0.01%
2023/06/21	27.2	47.57	3.4	47.62	47.65	23.8	11,943	0.20%
2023/06/20	16.4	46.37	17.8	46.63	46.80	-1.4	11,815	-0.01%
2023/06/19	78.7	47.33	26.4	47.28	47.05	52.4	11,601	0.45%
2023/06/16	23.9	47.70	91	47.59	47.95	-67.1	11,483	-0.58%
2023/06/15	54.4	48.49	3.3	48.42	48.40	51.1	11,175	0.46%
2023/06/14	47	47.81	16.7	48.03	48.65	30.4	10,970	0.28%
2023/06/13	51.1	46.94	40	47.11	47.40	11.1	10,787	0.10%
2023/06/12	36	45.57	38.1	45.70	45.65	-2.1	10,575	-0.02%
2023/06/09	81.2	44.99	45.8	44.97	45.40	35.4	10,331	0.34%
2023/06/08	46	43.12	52	43.42	43.30	-6	9,974	-0.06%
2023/06/07	19.3	42.00	24	41.84	42.30	-4.8	9,707	-0.05%
2023/06/06	15.7	42.29	7.5	42.40	42.35	8.1	9,733	0.08%
2023/06/05	31.8	42.39	14.3	42.29	42.50	17.5	9,817	0.18%
2023/06/02	11.1	42.12	3	42.18	42.40	8.1	9,832	0.08%
2023/06/01	72.4	42.28	16.1	42.13	41.95	56.3	9,787	0.57%
2023/05/31	35.6	41.56	22	41.90	42.15	13.6	9,556	0.14%
2023/05/30	30.2	40.12	19	40.45	40.35	11.2	9,242	0.12%
2023/05/29	6	40.24	40	40.20	40.20	-34	9,177	-0.37%
2023/05/26	4	39.25	8	39.44	39.50	-4	9,074	-0.04%
2023/05/25	4	38.80	7	38.82	38.95	-3	8,991	-0.03%
2023/05/24	8	38.16	4	38.23	38.50	4	8,894	0.04%
2023/05/23	32.2	38.12	24.2	37.97	38.05	8	8,852	0.09%
2023/05/22	13.4	38.70	5	38.54	38.45	8.4	8,791	0.10%
2023/05/19	38	37.91	65	37.92	38.20	-27	8,516	-0.32%
2023/05/18	17	37.30	7	37.24	37.10	10	8,251	0.12%
2023/05/17	1	37.35	11	37.03	37.25	-10	8,158	-0.12%
2023/05/16	1	36.35	6	36.20	36.30	-5	7,898	-0.06%
2023/05/15	7	35.81	7	35.81	35.85	0	7,760	0.00%
2023/05/12	6	35.51	12.3	35.57	35.90	-6.3	7,707	-0.08%
2023/05/11	4	35.45	6	35.50	35.35	-2	7,636	-0.03%
2023/05/10	11	35.98	21.5	36.13	36.00	-10.5	7,564	-0.14%
2023/05/09	68.7	35.73	55.1	35.69	35.75	13.6	7,316	0.19%
2023/05/08	7.1	34.21	18	34.19	34.20	-10.9	6,881	-0.16%
2023/05/05	19.8	34.65	5	34.55	34.20	14.8	6,797	0.22%
2023/05/04	5.3	35.43	1	35.50	35.45	4.3	6,575	0.07%
2023/05/03	49	35.22	6	35.11	35.45	43	6,520	0.66%
2023/05/02	5	35.23	3	35.53	35.55	2	6,494	0.03%
2023/04/28	14	34.48	21.6	34.40	34.60	-7.6	6,273	-0.12%
2023/04/27	15	33.75	28.5	33.71	33.50	-13.5	5,980	-0.23%
2023/04/26	14.6	32.98	49.7	32.98	33.20	-35.1	5,804	-0.60%
2023/04/25	28.2	32.65	12.2	32.85	32.50	16	5,637	0.28%
2023/04/24	2	32.78	6	32.85	32.70	-4	5,570	-0.07%
2023/04/21	12	32.55	13	32.65	32.50	-1	5,520	-0.02%
2023/04/20	11	32.70	17	32.73	32.75	-6	5,437	-0.11%
2023/04/19	12	32.90	10	33.01	32.80	2	5,381	0.04%
2023/04/18	1	32.95	0	0.00	32.95	1	5,351	0.02%
2023/04/17	2.4	32.95	2.6	32.98	33.00	-0.2	5,334	0.00%
2023/04/14	4.3	32.72	2	32.75	32.70	2.3	5,285	0.04%
2023/04/13	7	33.21	3	33.15	33.10	4	5,239	0.08%
2023/04/12	50.5	33.24	6	33.03	33.25	44.5	5,286	0.84%
2023/04/11	3	32.77	30	32.73	32.85	-27	5,231	-0.52%
2023/04/10	24	32.48	1	32.60	32.30	23	5,158	0.45%
2023/04/07	9	32.69	11	32.83	32.35	-2	5,111	-0.04%
2023/04/06	33	32.19	74	32.36	32.30	-41	5,034	-0.81%
2023/03/31	70	31.68	18.3	31.71	31.70	51.7	4,842	1.07%
2023/03/30	10	31.54	27.5	31.58	31.65	-17.5	4,921	-0.36%
2023/03/29	5	31.35	3	31.28	31.35	2	4,963	0.04%
2023/03/28	2	31.05	0.6	30.85	30.80	1.4	5,002	0.03%
2023/03/27	3.3	31.04	12	31.38	31.40	-8.7	5,080	-0.17%
2023/03/24	1	30.65	8	30.74	30.90	-7	5,143	-0.14%
2023/03/23	11	30.61	16	30.68	30.75	-5	5,097	-0.10%
2023/03/22	1	30.50	41	30.50	30.60	-40	5,056	-0.79%
2023/03/21	35	30.25	0	0.00	30.20	35	5,018	0.70%
2023/03/20	11	30.15	10	30.25	30.25	1	4,993	0.02%
2023/03/17	0	0.00	28	30.22	30.35	-28	4,972	-0.56%
2023/03/16	80.1	29.76	48	29.75	29.70	32.1	4,942	0.65%
2023/03/15	5.1	30.17	1	30.15	30.05	4.1	4,923	0.08%
2023/03/14	5	30.18	24	30.31	30.25	-19	4,956	-0.38%
2023/03/13	30	30.15	22.9	30.19	30.50	7.1	5,193	0.14%
2023/03/10	2.1	30.45	17	30.41	30.60	-14.9	5,170	-0.29%
2023/03/09	20	31.18	2	30.90	30.70	18	5,145	0.35%
2023/03/08	10	30.05	38	30.16	30.90	-28	4,982	-0.56%
2023/03/07	53.2	29.91	83	29.99	30.05	-29.8	4,828	-0.62%
2023/03/06	20	30.80	2	30.80	30.55	18	4,618	0.39%
2023/03/03	2	30.33	12	30.35	30.40	-10	4,559	-0.22%
2023/03/01	0.2	30.15	24	30.25	30.25	-23.8	4,525	-0.53%
2023/02/24	38.2	30.00	2	30.00	30.00	36.2	4,494	0.81%
2023/02/23	31.5	30.07	18	30.04	29.95	13.5	4,513	0.30%
2023/02/22	11.1	29.46	7	29.49	29.60	4.1	4,484	0.09%
2023/02/21	19.1	29.75	1.1	29.57	29.50	18	4,601	0.39%
2023/02/20	22	29.55	28.7	29.77	29.90	-6.7	4,677	-0.14%
2023/02/17	0	29.00	0	0.00	29.00	0	4,629	0.00%
2023/02/16	1	28.80	1	28.95	28.85	0	4,677	0.00%
2023/02/15	1	29.00	0	0.00	28.80	1	4,731	0.02%
2023/02/14	3	28.80	0	0.00	28.80	3	4,704	0.06%
2023/02/13	5	28.80	14	28.71	28.65	-9	4,736	-0.19%
2023/02/10	2	28.95	7	29.19	29.10	-5	4,771	-0.10%
2023/02/09	6	29.01	2	29.15	29.15	4	4,847	0.08%
2023/02/08	3	29.07	2	29.00	29.15	1	4,808	0.02%
2023/02/07	0	28.72	0	0.00	28.70	0	4,727	0.00%
2023/02/06	2	28.70	0.2	28.85	28.65	1.8	4,720	0.04%
2023/02/03	2	28.70	70	28.75	28.90	-68	4,704	-1.45%
2023/02/02	0.2	28.60	32	28.70	28.60	-31.8	4,654	-0.68%
2023/02/01	4.3	28.58	1	28.65	28.35	3.3	4,621	0.07%
2023/01/31	69	28.61	10	28.65	28.30	59	4,605	1.28%
2023/01/30	2	28.18	16.3	28.14	28.40	-14.3	4,538	-0.32%
2023/01/16	4	27.76	0	0.00	27.80	4	4,618	0.09%
2023/01/13	2	27.73	0	0.00	27.65	2	4,688	0.04%
2023/01/12	0	28.00	0	0.00	27.75	0	4,919	0.00%
2023/01/11	4	28.00	4	28.05	28.05	0	4,975	0.00%
2023/01/10	0	0.00	2	27.95	28.00	-2	5,006	-0.04%
2023/01/09	1	27.80	1	27.80	27.90	0	5,224	0.00%
2023/01/05	1	27.85	0	0.00	27.85	1	5,296	0.02%
2022/12/30	1	28.15	4.1	28.14	28.15	-3.1	5,493	-0.06%
2022/12/29	3.3	27.47	21	27.74	27.90	-17.7	5,381	-0.33%
2022/12/28	2.4	27.74	5	27.72	27.60	-2.6	5,330	-0.05%
2022/12/27	3	27.83	2.1	27.92	27.70	0.9	5,307	0.02%
2022/12/26	26	27.98	31	28.09	27.85	-5	5,284	-0.09%
2022/12/23	24.1	27.40	22	27.23	27.50	2.1	5,304	0.04%
2022/12/22	12	27.05	11.1	27.11	27.05	0.9	5,341	0.02%
2022/12/21	19	26.49	13	26.50	26.45	6	5,206	0.12%
2022/12/20	9.3	26.55	0	0.00	26.40	9.3	5,113	0.18%
2022/12/19	11	26.84	27	26.94	27.00	-16	5,024	-0.32%
2022/12/16	41.3	27.10	9	27.14	26.85	32.3	4,843	0.67%
2022/12/15	1.1	27.75	0	0.00	27.60	1.1	4,656	0.02%
2022/12/14	2	27.73	1	27.75	27.70	1	4,644	0.02%
2022/12/13	5	27.79	0	0.00	27.75	5	4,653	0.11%
2022/12/12	8	27.60	21	27.68	27.85	-13	4,641	-0.28%
2022/12/09	11	27.65	1	27.50	27.80	10	4,673	0.21%
2022/12/08	0.2	27.25	1	27.10	27.20	-0.8	4,701	-0.02%
2022/12/07	9.2	27.47	7	27.50	27.35	2.2	4,695	0.05%
2022/12/06	36	27.50	5	27.60	27.40	31	4,613	0.67%
2022/12/05	39.2	27.94	9	27.84	27.80	30.2	4,534	0.67%
2022/12/02	2	28.70	2	28.88	28.95	0	4,327	0.00%
2022/12/01	11	28.36	6	28.45	28.45	5	4,304	0.12%
2022/11/29	3	28.03	0	0.00	28.05	3	4,273	0.07%
2022/11/28	8	28.23	4	28.30	28.15	4	4,276	0.09%
2022/11/25	9.1	28.28	4	28.30	28.20	5.1	4,279	0.12%
2022/11/24	2.1	28.50	1	28.55	28.50	1.1	4,270	0.02%
2022/11/23	4	28.76	7	28.82	28.75	-3	4,282	-0.07%
2022/11/22	13	28.93	2	29.00	28.85	11	4,291	0.26%
2022/11/21	11	28.90	7	29.02	28.90	4	4,296	0.09%
2022/11/17	4.2	28.76	6	28.86	28.95	-1.8	4,229	-0.04%
2022/11/16	4	28.40	18	28.40	28.60	-14	4,117	-0.34%
2022/11/15	0	0.00	25	27.63	27.85	-25	4,018	-0.62%
2022/11/14	1	27.30	1	27.35	27.30	0	3,957	0.00%
2022/11/11	11	27.18	10	27.07	27.05	1	3,917	0.03%
2022/11/10	0	0.00	0.5	26.80	27.00	-0.5	3,889	-0.01%
2022/11/09	0	0.00	9	26.71	26.70	-9	3,919	-0.23%
2022/11/08	15.2	26.65	2	26.80	26.50	13.2	3,917	0.34%
2022/11/07	4.5	27.05	6	26.97	27.00	-1.5	3,873	-0.04%
2022/11/03	2	25.25	2	25.10	25.25	0	3,892	0.00%
2022/11/02	4	25.25	4	25.13	25.20	0	4,078	0.00%
2022/11/01	1	24.50	1	24.60	24.75	0	4,078	0.00%
2022/10/31	0	0.00	1	24.55	24.55	-1	4,077	-0.02%
2022/10/28	5.3	24.17	0	0.00	24.20	5.3	4,113	0.13%
2022/10/27	2	24.60	3	24.65	24.65	-1	4,108	-0.02%
2022/10/26	1	24.30	0	0.00	24.40	1	4,158	0.02%
2022/10/25	4.3	24.45	6	24.68	24.45	-1.7	4,165	-0.04%
2022/10/24	7.9	25.72	0	0.00	25.00	7.9	4,164	0.19%
2022/10/21	5.6	25.88	0	0.00	25.65	5.6	4,257	0.13%
2022/10/20	2	26.48	1	27.10	26.50	1	4,359	0.02%
2022/10/19	2	26.73	1	26.85	26.70	1	4,243	0.02%
2022/10/18	5	27.30	5	27.24	27.15	0	4,320	0.00%
2022/10/17	8	26.57	12	26.69	27.40	-4	4,539	-0.09%
2022/10/14	1	26.05	3	26.15	26.15	-2	4,482	-0.04%
2022/10/13	12.1	25.71	0	0.00	25.50	12.1	4,653	0.26%
2022/10/12	10.3	26.66	3	26.45	26.45	7.3	4,780	0.15%
2022/10/11	1	27.05	3	27.68	27.20	-2	4,849	-0.04%
2022/10/07	1.2	27.26	0	0.00	27.30	1.2	4,792	0.02%
2022/10/06	1.2	27.51	2	27.50	27.45	-0.9	4,873	-0.02%
2022/10/04	1	27.30	0	27.35	27.40	1	4,963	0.02%
2022/10/03	4.1	27.08	1.3	27.23	27.10	2.8	4,993	0.06%
2022/09/30	2.2	27.50	1	27.55	27.10	1.2	5,021	0.02%
2022/09/29	4	27.83	7	28.27	28.20	-3	4,982	-0.06%
2022/09/28	5.5	27.05	7	26.99	27.00	-1.5	4,958	-0.03%
2022/09/27	3.9	27.57	2	27.75	27.60	1.9	4,949	0.04%
2022/09/26	3.2	28.03	15	27.93	27.95	-11.8	4,935	-0.24%
2022/09/23	4.1	28.64	1	28.70	28.70	3.1	4,947	0.06%
2022/09/22	0.3	28.55	0	0.00	28.90	0.3	4,998	0.01%
2022/09/21	2.3	29.11	0	0.00	28.85	2.3	5,006	0.05%
2022/09/20	2	29.15	0	0.00	29.30	2	5,004	0.04%
2022/09/19	8.4	29.00	1	29.00	29.00	7.4	5,002	0.15%
2022/09/16	2.2	29.20	2.1	29.30	29.50	0.1	5,013	0.00%
2022/09/15	1	29.55	13	29.51	29.40	-12	4,991	-0.24%
2022/09/14	1	29.10	1	29.20	29.20	0	4,964	0.00%
2022/09/13	3	29.18	1	29.25	29.15	2	4,984	0.04%
2022/09/12	4	29.30	15.5	29.35	29.30	-11.5	5,055	-0.23%
2022/09/08	11.1	28.48	13	28.39	29.00	-1.9	5,158	-0.04%
2022/09/07	2.3	28.22	1	28.30	28.30	1.3	5,120	0.02%
2022/09/06	0.6	28.69	1	28.75	28.75	-0.4	5,145	-0.01%
2022/09/05	1	28.90	10.2	28.75	28.85	-9.2	5,137	-0.18%
2022/09/02	0.1	29.05	3	28.95	28.90	-2.9	5,183	-0.06%
2022/09/01	2	29.15	2	29.13	29.20	0	5,183	0.00%
2022/08/30	4	29.24	0	0.00	29.45	4	5,191	0.08%
2022/08/29	0.4	28.89	6	28.88	29.10	-5.7	5,185	-0.11%
2022/08/26	1.1	29.20	5	29.22	29.35	-3.9	5,200	-0.07%
2022/08/25	2.1	29.13	2	29.25	29.25	0.1	5,193	0.00%
2022/08/24	4.3	29.11	1	29.10	29.15	3.3	5,192	0.06%
2022/08/23	1.2	28.94	5	28.97	29.00	-3.9	5,244	-0.07%
2022/08/22	1	28.60	4	28.70	28.90	-3	5,242	-0.06%
2022/08/19	3.1	28.62	3	28.70	28.70	0.1	5,253	0.00%
2022/08/18	1	28.50	1	28.60	28.70	0	5,273	0.00%
2022/08/17	1.1	28.41	1	28.50	28.60	0.1	5,295	0.00%
2022/08/16	4	28.18	6	28.05	28.15	-2	5,296	-0.04%
2022/08/15	0	0.00	1	27.50	27.50	-1	5,245	-0.02%
2022/08/12	2	27.25	2	27.25	27.30	0	5,239	0.00%
2022/08/11	4.1	27.08	0	0.00	27.05	4.1	5,265	0.08%
2022/08/10	8.3	27.23	8	27.31	27.10	0.3	5,257	0.00%
2022/08/09	24	27.13	4	27.31	27.70	20	5,242	0.38%
2022/08/08	4.1	28.40	2	28.45	28.40	2.1	5,135	0.04%
2022/08/05	9	28.60	5	28.56	28.70	4	5,203	0.08%
2022/08/04	6.1	28.29	0	0.00	28.35	6.1	5,368	0.11%
2022/08/03	4.2	28.18	32	28.15	28.25	-27.9	5,456	-0.51%
2022/08/02	2	28.38	2	28.20	28.50	0	5,622	0.00%
2022/08/01	2	28.60	0	0.00	28.50	2	6,044	0.03%
2022/07/29	7	28.49	3	28.40	28.60	4	6,041	0.07%
2022/07/28	29.3	28.70	5	28.59	28.60	24.3	6,005	0.40%
2022/07/27	21	30.61	5	30.80	30.60	16	5,880	0.27%
2022/07/26	2.1	31.16	13	30.87	30.85	-10.9	5,742	-0.19%
2022/07/25	4.1	31.26	13	31.37	31.40	-9	5,664	-0.16%
2022/07/22	34	30.58	30	31.12	31.20	4	5,572	0.07%
2022/07/21	7.1	30.56	6	30.43	30.50	1.1	5,383	0.02%
2022/07/20	26.3	31.34	9	31.21	30.85	17.3	5,246	0.33%
2022/07/19	13.1	31.08	20	31.23	31.25	-7	5,154	-0.13%
2022/07/18	6	30.32	19	30.36	30.85	-13	4,995	-0.26%
2022/07/15	21	30.18	3.2	29.86	30.25	17.8	4,885	0.36%
2022/07/14	14	29.56	1	29.40	29.65	13	4,833	0.27%
2022/07/13	1	28.95	3	29.05	29.00	-2	4,785	-0.04%
2022/07/12	5.2	28.55	1	28.55	28.60	4.2	4,829	0.09%
2022/07/11	1	28.95	1	29.05	28.95	0	4,833	0.00%
2022/07/08	0	0.00	4	29.33	29.20	-4	4,852	-0.08%
2022/07/05	1	28.85	0	0.00	28.90	1	4,986	0.02%
2022/07/04	3	28.55	3	28.65	28.70	0	5,144	0.00%
2022/07/01	3.1	28.73	2	28.95	28.30	1.1	5,285	0.02%
2022/06/30	4.2	28.65	2	28.65	28.65	2.2	5,440	0.04%
2022/06/29	2	29.30	1	29.45	29.30	1	5,447	0.02%
2022/06/28	0	0.00	2.1	29.32	29.25	-2.1	5,607	-0.04%
2022/06/27	2	29.30	2	29.25	29.25	0	5,735	0.00%
2022/06/24	1	28.85	1.5	28.88	28.90	-0.5	5,759	-0.01%
2022/06/23	1	28.35	2	28.53	28.50	-1	5,804	-0.02%
2022/06/22	2.2	28.56	0	0.00	28.30	2.2	5,812	0.04%
2022/06/21	7	28.36	15	28.27	28.80	-8	5,819	-0.14%
2022/06/20	4.3	28.37	2	28.05	28.05	2.3	5,806	0.04%
2022/06/17	1	29.00	3	29.02	29.15	-2	5,779	-0.03%
2022/06/16	10.1	29.73	0	0.00	29.30	10.1	5,743	0.18%
2022/06/15	0	0.00	6.4	29.59	29.65	-6.4	5,814	-0.11%
2022/06/14	1	28.90	1	29.00	29.05	0	5,835	0.00%
2022/06/13	1	29.01	2	29.03	29.05	-1	5,872	-0.02%
2022/06/10	1.1	29.35	1	29.50	29.50	0.1	5,914	0.00%
2022/06/09	2	29.73	1	29.80	29.70	1	5,967	0.02%
2022/06/08	3.1	29.54	0	0.00	29.60	3.1	6,021	0.05%
2022/06/07	2.1	29.48	0	0.00	29.50	2.1	6,187	0.03%
2022/06/06	6	29.57	8	29.29	29.40	-2	6,236	-0.03%
2022/06/02	8	29.01	6	29.15	29.00	2	6,420	0.03%
2022/06/01	1	29.20	1	29.30	29.10	0	6,522	0.00%
2022/05/31	0	0.00	2	28.93	29.20	-2	6,576	-0.03%
2022/05/30	3	28.65	1	28.60	28.70	2	6,543	0.03%
2022/05/27	1	28.45	9	28.55	28.30	-8	6,548	-0.12%
2022/05/26	1	28.30	6	28.30	28.20	-5	6,569	-0.08%
2022/05/25	3	28.12	1	28.10	28.15	2	6,603	0.03%
2022/05/24	3	27.93	1.3	28.09	27.65	1.7	6,680	0.02%
2022/05/23	4.1	27.65	3	27.72	27.85	1.1	6,664	0.02%
2022/05/20	1	27.30	1	27.40	27.30	0	6,769	0.00%
2022/05/19	2.2	27.08	0	0.00	27.15	2.2	6,944	0.03%
2022/05/18	0	0.00	10	27.45	27.40	-10	7,019	-0.14%
2022/05/17	1.2	27.27	12	27.29	27.10	-10.8	6,996	-0.15%
2022/05/16	5.1	27.09	4.3	27.17	27.05	0.8	6,967	0.01%
2022/05/13	4	26.74	2.5	26.82	27.05	1.5	6,950	0.02%
2022/05/12	11.3	27.10	2	27.30	26.75	9.3	6,896	0.14%
2022/05/11	10.6	28.10	9	27.95	27.85	1.6	6,733	0.02%
2022/05/10	12	28.31	19	28.17	28.50	-7	6,696	-0.10%
2022/05/09	66.6	29.60	14	28.96	28.90	52.6	6,552	0.80%
2022/05/06	3	31.97	5	31.93	32.00	-2	6,087	-0.03%
2022/05/05	1	32.30	9	32.30	32.15	-8	6,081	-0.13%
2022/05/04	1.1	31.56	0	0.00	31.75	1.1	6,123	0.02%
2022/05/03	3	31.55	0	0.00	31.55	3	6,102	0.05%
2022/04/29	9	31.77	0	0.00	31.60	9	6,147	0.15%
2022/04/28	1.1	31.41	2.5	31.32	31.40	-1.4	6,178	-0.02%
2022/04/27	6.1	31.21	1	31.05	31.15	5.1	6,177	0.08%
2022/04/26	3.3	31.82	1.7	31.75	31.70	1.5	6,147	0.02%
2022/04/25	19.1	31.90	0	0.00	31.80	19.1	6,167	0.31%
2022/04/22	1.2	32.60	2	32.60	32.70	-0.8	6,123	-0.01%
2022/04/21	2	32.70	0	0.00	32.60	2	6,147	0.03%
2022/04/20	3.2	32.79	2	32.85	32.70	1.2	6,144	0.02%
2022/04/18	2	32.80	20	32.95	32.70	-18	6,143	-0.29%
2022/04/15	0	0.00	1	33.40	33.50	-1	6,137	-0.02%
2022/04/14	4	33.49	11	33.41	33.50	-7	6,169	-0.11%
2022/04/13	0	0.00	2	33.05	33.05	-2	6,263	-0.03%
2022/04/12	3.2	32.87	10.5	32.91	32.90	-7.3	6,273	-0.12%
2022/04/11	4	33.88	23	33.87	33.40	-19	6,235	-0.30%
2022/04/08	32	34.19	9	34.12	34.15	23	6,231	0.37%
2022/04/07	6.4	33.69	4	33.55	33.05	2.4	6,096	0.04%
2022/04/06	66	33.96	31	34.06	34.20	35	5,967	0.59%
2022/04/01	5	33.18	13	33.10	33.25	-8	5,793	-0.14%
2022/03/31	35.2	33.39	28	33.24	33.25	7.2	5,785	0.12%
2022/03/30	34	32.82	37	32.96	32.85	-3	5,616	-0.05%
2022/03/29	1.1	32.40	19	32.43	32.40	-17.9	5,503	-0.33%
2022/03/28	5.2	32.12	4	32.24	32.35	1.2	5,471	0.02%
2022/03/25	1.2	32.25	0	32.30	32.25	1.2	5,431	0.02%
2022/03/24	0.1	32.06	4	32.25	32.30	-3.9	5,442	-0.07%
2022/03/23	11	32.25	3	32.37	32.25	8	5,486	0.15%
2022/03/22	3.1	32.14	0	0.00	32.35	3.1	5,504	0.06%
2022/03/21	17	32.34	6	32.33	32.30	11.1	5,516	0.20%
2022/03/18	11	32.20	3	32.23	31.95	8	5,513	0.15%
2022/03/17	22	31.90	10	32.10	31.90	12	5,493	0.22%
2022/03/16	8	31.71	1	31.85	31.70	7	5,468	0.13%
2022/03/15	15.3	31.80	17	31.78	31.70	-1.7	5,479	-0.03%
2022/03/14	0	0.00	19	32.08	32.20	-19	5,519	-0.34%
2022/03/11	32	31.89	2	32.00	31.90	30	5,597	0.54%
2022/03/10	3	32.15	29	32.00	31.95	-26	5,648	-0.46%
2022/03/09	1.1	31.10	22	31.21	31.35	-20.9	5,530	-0.38%
2022/03/08	59.4	31.24	37	31.42	30.95	22.4	5,570	0.40%
2022/03/07	4.7	31.56	51	31.58	31.50	-46.3	5,408	-0.86%
2022/03/04	1	31.85	37	32.09	32.05	-36	5,447	-0.66%
2022/03/03	1	31.55	63.2	31.62	31.90	-62.2	5,460	-1.14%
2022/03/02	4	31.61	15	31.49	31.65	-11	5,512	-0.20%
2022/03/01	3	31.32	7	31.39	31.50	-4	5,556	-0.07%
2022/02/25	5	30.80	1	30.70	30.70	4	5,560	0.07%
2022/02/24	8	31.14	7	31.11	30.90	1	5,619	0.02%
2022/02/23	1	31.80	1	31.80	31.65	0	5,610	0.00%
2022/02/22	17	31.64	18	31.82	31.50	-1	5,758	-0.02%
2022/02/21	14.1	31.85	38	31.94	32.10	-23.9	5,946	-0.40%
2022/02/18	61.2	31.43	19	31.29	31.50	42.2	5,901	0.72%
2022/02/17	1.2	31.03	5	30.94	30.90	-3.8	5,946	-0.06%
2022/02/16	0	0.00	31	30.86	30.95	-31	6,506	-0.48%
2022/02/15	2	30.83	4	30.93	30.60	-2	6,581	-0.03%
2022/02/14	0.3	30.47	2	30.45	30.45	-1.7	6,652	-0.03%
2022/02/11	2	30.85	2	30.90	30.90	0	6,826	0.00%
2022/02/10	2.2	30.81	4	30.99	30.90	-1.8	6,851	-0.03%
2022/02/09	2	30.43	4	30.38	30.50	-2	6,831	-0.03%
2022/02/08	2	30.45	1	30.40	30.40	1	6,855	0.01%
2022/02/07	1	30.00	9	30.02	30.35	-8	6,871	-0.12%
2022/01/26	14.2	29.71	1	29.75	29.65	13.2	6,913	0.19%
2022/01/25	3.2	29.94	0	0.00	29.90	3.2	6,995	0.05%
2022/01/24	7	30.04	4	30.00	30.15	3	7,134	0.04%
2022/01/21	7	30.69	4	30.78	30.55	3	7,102	0.04%
2022/01/20	1	31.10	1	31.10	31.10	0	7,112	0.00%
2022/01/19	0	0.00	8	31.03	30.95	-8	7,096	-0.11%
2022/01/18	4	31.26	1	31.40	31.00	3	7,135	0.04%
2022/01/17	5	31.00	21	30.92	31.00	-16	7,087	-0.23%
2022/01/14	2	30.30	30	30.25	30.50	-28	7,055	-0.40%
2022/01/13	4.5	30.67	1	30.65	30.65	3.5	7,178	0.05%
2022/01/12	2.2	30.80	0	0.00	30.75	2.2	7,258	0.03%
2022/01/11	7	30.88	2	30.85	30.95	5	7,381	0.07%
2022/01/10	0	0.00	8	30.88	31.00	-8	7,484	-0.11%
2022/01/07	4	30.51	9	30.59	30.50	-5	7,483	-0.07%
2022/01/06	8	30.91	37	30.91	30.85	-29	7,539	-0.38%
2022/01/05	8	30.63	6	30.66	30.70	2	7,486	0.03%
2022/01/04	8	30.58	1	30.55	30.55	7	7,673	0.09%
2022/01/03	6	30.75	10	30.80	30.75	-4	7,732	-0.05%
2021/12/30	2	30.50	13.2	30.50	30.45	-11.2	7,654	-0.15%
2021/12/29	14	30.25	0	0.00	30.25	14	7,681	0.18%
2021/12/28	5	30.34	0	0.00	30.25	5	7,661	0.07%
2021/12/27	13	30.33	15	30.28	30.25	-2	7,666	-0.03%
2021/12/24	0	0.00	2	30.10	30.05	-2	7,684	-0.03%
2021/12/23	2	30.05	0	0.00	30.05	2	7,734	0.03%
2021/12/22	2	30.00	1.3	30.10	29.95	0.7	7,769	0.01%
2021/12/21	1	29.95	3	29.83	29.95	-2	7,787	-0.03%
2021/12/20	4	29.69	1	29.85	29.60	3	7,821	0.04%
2021/12/17	14.5	29.92	0	0.00	29.60	14.5	7,787	0.19%
2021/12/16	3	29.97	1	30.05	29.90	2	7,720	0.03%
2021/12/15	12	29.80	3	29.75	29.75	9	7,809	0.12%
2021/12/14	10.2	29.86	3	29.80	29.75	7.2	7,823	0.09%
2021/12/13	32	30.24	7	30.18	30.10	25	7,769	0.32%
2021/12/10	1	30.15	1	30.40	30.25	0	7,868	0.00%
2021/12/09	4	30.33	12.4	30.35	30.35	-8.4	7,853	-0.11%
2021/12/08	5	30.00	1	30.15	30.20	4	7,818	0.05%
2021/12/07	10	30.11	9	30.08	30.00	1	7,835	0.01%
2021/12/06	13	30.33	11	30.30	30.25	2	7,739	0.03%
2021/12/03	5	29.85	1	30.05	29.95	4	7,715	0.05%
2021/12/02	14.3	29.48	1	29.50	29.25	13.2	7,714	0.17%
2021/12/01	1	29.60	0	29.65	29.60	1	7,710	0.01%
2021/11/30	19	29.63	0.5	29.75	29.50	18.5	7,696	0.24%
2021/11/29	30	29.71	14	29.38	29.65	16	7,594	0.21%
2021/11/26	21	29.79	9	29.82	29.65	12	7,539	0.16%
2021/11/25	8	30.09	6	30.12	30.00	2	7,504	0.03%
2021/11/24	18	30.08	11	30.00	30.10	7	7,514	0.09%
2021/11/23	20.2	30.04	5	29.95	29.90	15.2	7,562	0.20%
2021/11/22	16	30.26	4	30.20	30.15	12	7,486	0.16%
2021/11/19	66.2	30.12	6	30.13	30.10	60.2	7,413	0.81%
2021/11/18	63.3	30.88	33	30.90	30.50	30.3	7,288	0.42%
2021/11/17	17	31.68	12	31.71	31.70	5	7,033	0.07%
2021/11/16	11	31.22	3	31.15	31.15	8	6,964	0.11%
2021/11/15	74.7	31.23	23	31.33	31.20	51.6	6,874	0.75%
2021/11/12	5	33.39	7	33.29	33.55	-2	6,410	-0.03%
2021/11/11	22	33.21	8	33.28	33.25	14	6,493	0.22%
2021/11/10	1	32.65	8	32.86	33.05	-7	6,621	-0.11%
2021/11/09	1	32.30	2	32.15	32.25	-1	6,867	-0.01%
2021/11/08	12	32.32	4.1	32.39	32.25	7.9	7,240	0.11%
2021/11/05	12	32.03	2	31.98	32.10	10	7,237	0.14%
2021/11/04	0	0.00	2	32.10	32.10	-2	7,218	-0.03%
2021/11/03	3	31.83	5	31.88	32.00	-2	7,202	-0.03%
2021/11/02	2	31.93	1	31.80	31.60	1	7,169	0.01%
2021/11/01	13	31.46	17	31.55	31.60	-4	7,064	-0.06%
2021/10/29	0	0.00	1	30.90	31.00	-1	6,989	-0.01%
2021/10/28	1	31.40	5	31.23	31.00	-4	6,978	-0.06%
2021/10/27	11	30.85	2	30.90	30.90	9	6,956	0.13%
2021/10/26	2	30.95	19	30.96	30.85	-17	6,981	-0.24%
2021/10/25	2	30.55	1	30.55	30.55	1	6,947	0.01%
2021/10/22	0	0.00	1	30.50	30.40	-1	7,048	-0.01%
2021/10/21	6	30.63	1	30.90	30.45	5	7,083	0.07%
2021/10/20	3	30.80	0	0.00	30.85	3	6,955	0.04%
2021/10/19	3	30.38	4	30.60	30.15	-1	6,885	-0.01%
2021/10/18	1	30.70	4	30.91	30.00	-3	6,848	-0.04%
2021/10/15	2	30.40	2	30.30	30.30	0	6,962	0.00%
2021/10/14	0	0.00	1	30.20	29.90	-1	7,036	-0.01%
2021/10/13	0	0.00	17.5	30.14	30.40	-17.5	7,032	-0.25%
2021/10/12	17	29.89	17	30.20	29.90	0	7,006	0.00%
2021/10/08	2	29.63	24	29.58	29.65	-22	6,844	-0.32%
2021/10/07	1	29.00	7	29.00	29.00	-6	6,811	-0.09%
2021/10/06	0	0.00	3.1	28.85	28.75	-3.1	6,902	-0.04%
2021/10/05	0	0.00	4	27.89	28.20	-4	7,103	-0.06%
2021/10/04	5.2	28.07	2	27.83	27.85	3.2	7,330	0.04%
2021/10/01	4.5	28.32	2	28.45	28.35	2.5	7,387	0.03%
2021/09/30	4	28.64	1	28.80	28.65	3	7,487	0.04%
2021/09/29	24	28.78	1	28.75	28.75	23	7,755	0.30%
2021/09/28	2	29.15	22	29.07	29.10	-20	7,794	-0.26%
2021/09/27	4	29.05	5	29.10	29.05	-1	7,826	-0.01%
2021/09/24	2	28.60	0	0.00	28.70	2	7,923	0.03%
2021/09/23	23	28.64	24	28.77	28.55	-1	8,004	-0.01%
2021/09/22	21	28.59	22	28.74	28.70	-1	8,067	-0.01%
2021/09/17	22	28.50	2	28.60	28.75	20	7,988	0.25%
2021/09/16	5	28.83	0.1	29.00	28.75	4.9	8,021	0.06%
2021/09/15	0	0.00	22	28.76	29.25	-22	8,042	-0.27%
2021/09/14	1	28.50	0	0.00	28.40	1	7,913	0.01%
2021/09/13	0	0.00	1	28.50	28.50	-1	7,927	-0.01%
2021/09/10	6	28.78	7	28.97	28.80	-1	7,954	-0.01%
2021/09/09	3	27.78	0	0.00	27.80	3	7,923	0.04%
2021/09/08	14.7	27.95	2	27.85	27.80	12.7	7,947	0.16%
2021/09/07	2.1	28.70	1	28.40	28.40	1.1	7,956	0.01%
2021/09/06	13.1	28.82	6.1	28.82	28.70	7	7,949	0.09%
2021/09/03	24	29.45	6	29.33	29.35	18	7,868	0.23%
2021/09/02	2.1	29.38	0	0.00	29.35	2.1	7,897	0.03%
2021/09/01	3	29.70	0	0.00	29.75	3	7,887	0.04%
2021/08/31	2	29.40	2	29.58	29.75	0	7,891	0.00%
2021/08/30	3	29.90	1	30.15	29.80	2	8,070	0.02%
2021/08/27	3	29.85	11	29.87	29.85	-8	8,065	-0.10%
2021/08/25	1	29.10	0	0.00	29.20	1	8,142	0.01%
2021/08/24	1.8	29.21	1	29.10	29.05	0.8	8,198	0.01%
2021/08/23	2.1	29.23	1	29.30	29.30	1.1	8,299	0.01%
2021/08/20	2	28.63	2	29.03	28.80	0	8,314	0.00%
2021/08/19	2.2	28.64	3	28.67	28.60	-0.9	8,321	-0.01%
2021/08/18	10	28.59	7	28.61	29.25	3	8,350	0.04%
2021/08/17	7	29.06	8	29.26	28.85	-1	8,385	-0.01%
2021/08/16	16	29.68	0.5	29.70	29.60	15.5	8,321	0.19%
2021/08/13	25.1	30.99	24	31.05	30.75	1.1	8,186	0.01%
2021/08/12	36	30.91	47.7	31.01	31.15	-11.7	7,875	-0.15%
2021/08/11	2.1	29.37	1	29.55	29.40	1.1	7,649	0.01%
2021/08/10	3	29.80	2	30.30	29.80	1	7,798	0.01%
2021/08/09	0.2	30.04	4	29.95	29.95	-3.8	8,100	-0.05%
2021/08/06	2	30.25	0.3	30.20	30.25	1.7	8,315	0.02%
2021/08/05	2.1	30.20	15	30.10	30.15	-12.9	8,602	-0.15%
2021/08/04	23	29.92	19	30.29	30.30	4	9,085	0.04%
2021/08/03	2	29.65	0	0.00	29.70	2	9,318	0.02%
2021/08/02	1	29.85	7	29.79	29.90	-6	9,419	-0.06%
2021/07/30	4.1	29.58	4	29.46	29.50	0.1	9,546	0.00%
2021/07/29	4	29.58	1	29.50	29.75	3	9,713	0.03%
2021/07/28	9	28.79	11	29.11	29.30	-2	9,813	-0.02%
2021/07/27	10	29.76	2	29.70	29.75	8	10,083	0.08%
2021/07/26	6.1	29.80	8.1	29.87	29.75	-2	10,347	-0.02%
2021/07/23	9	29.31	3	29.27	29.30	6	10,519	0.06%
2021/07/22	31	29.36	3	29.35	29.25	28	10,649	0.26%
2021/07/21	10.1	30.54	8	30.36	30.35	2.1	10,715	0.02%
2021/07/20	6	31.03	23	31.22	31.00	-17	10,631	-0.16%
2021/07/19	38.1	31.39	8	31.46	31.50	30.1	10,664	0.28%
2021/07/16	8	32.18	10	32.08	31.95	-2	11,097	-0.02%
2021/07/15	9	31.93	5	31.97	32.10	4	11,510	0.03%
2021/07/14	17.1	32.03	6.6	32.23	31.90	10.5	11,850	0.09%
2021/07/13	11	32.24	5	32.35	32.15	6	12,121	0.05%
2021/07/12	23.1	32.38	34	32.73	32.05	-10.9	12,257	-0.09%
2021/07/09	30	32.36	15	32.28	32.45	15	12,282	0.12%
2021/07/08	4	31.74	5	31.87	31.65	-1	12,636	-0.01%
2021/07/07	7	31.62	4	31.35	31.30	3	12,999	0.02%
2021/07/06	33	32.11	16.3	32.08	31.95	16.7	13,254	0.13%
2021/07/05	6	31.20	8	31.09	31.15	-2	13,198	-0.02%
2021/07/02	3	30.62	2	30.65	30.60	1	13,335	0.01%
2021/07/01	33.1	30.58	25	30.76	30.55	8.1	13,533	0.06%
2021/06/30	2	30.68	0	0.00	30.80	2	13,636	0.01%
2021/06/29	0	0.00	8	30.70	30.60	-8	13,985	-0.06%
2021/06/28	5.1	30.39	7	30.53	30.60	-1.9	14,395	-0.01%
2021/06/25	11.1	30.74	2	30.95	30.50	9.1	14,954	0.06%
2021/06/24	2.3	30.62	4	30.70	30.75	-1.7	15,883	-0.01%
2021/06/23	4	30.21	4	30.28	30.25	0	16,208	0.00%
2021/06/22	1	30.05	31	30.13	29.90	-30	16,617	-0.18%
2021/06/21	6.1	29.85	11	29.87	29.75	-4.9	16,771	-0.03%
2021/06/18	0	0.00	13	30.32	30.10	-13	17,023	-0.08%
2021/06/17	4	29.88	5	30.07	30.10	-1	17,183	-0.01%
2021/06/16	32.5	29.77	1	30.10	29.55	31.5	17,257	0.18%
2021/06/15	10	30.13	28	30.29	30.30	-18	17,309	-0.10%
2021/06/11	0	0.00	3	30.20	30.05	-3	17,378	-0.02%
2021/06/10	12	29.95	3	30.03	30.10	9	17,515	0.05%
2021/06/09	29	29.88	13	30.04	29.90	16	17,581	0.09%
2021/06/08	0	0.00	1	30.10	30.20	-1	17,668	-0.01%
2021/06/07	25.1	29.94	30	29.80	29.95	-4.9	17,826	-0.03%
2021/06/04	25	31.00	36	31.00	31.00	-11	17,771	-0.06%
2021/06/03	15	30.88	7	30.82	31.00	8	17,894	0.04%
2021/06/02	22.1	30.42	20	30.50	30.50	2.1	18,106	0.01%
2021/06/01	28.2	30.90	15.1	30.99	31.05	13.1	18,227	0.07%
2021/05/31	20	30.68	16	30.58	30.70	4	18,334	0.02%
2021/05/28	9	30.15	8	30.11	30.15	1	18,468	0.01%
2021/05/27	5	29.80	5	29.81	29.75	0	19,507	0.00%
2021/05/26	10	30.09	3	30.12	30.15	7	19,901	0.04%
2021/05/25	25	30.16	19.1	30.24	30.00	5.9	20,179	0.03%
2021/05/24	4	28.36	0.2	29.30	29.25	3.8	20,225	0.02%
2021/05/21	0	0.00	23	28.98	28.90	-23	20,231	-0.11%
2021/05/20	20.2	28.56	16.4	28.94	28.55	3.8	20,304	0.02%
2021/05/19	79.1	29.01	39	28.85	29.10	40.1	20,264	0.20%
2021/05/18	30	28.51	35	28.09	29.00	-5	20,194	-0.02%
2021/05/17	21	27.46	29	26.87	26.40	-8	20,191	-0.04%
2021/05/14	33	29.52	16	29.30	29.00	17	20,192	0.08%
2021/05/13	30	29.01	39	28.94	29.45	-9	20,296	-0.04%
2021/05/12	78.1	31.01	55	30.10	29.75	23.1	20,617	0.11%
2021/05/11	20.3	32.21	42	32.10	31.60	-21.7	20,316	-0.11%
2021/05/10	13	34.27	30	34.35	34.25	-17	20,280	-0.08%
2021/05/07	47	33.89	8.2	34.29	34.65	38.8	20,649	0.19%
2021/05/06	29	32.85	36	32.67	32.95	-7	20,804	-0.03%
2021/05/05	12.3	33.17	8	33.14	32.80	4.3	21,078	0.02%
2021/05/04	17	33.21	24	32.34	32.95	-7	21,597	-0.03%
2021/05/03	23.3	35.16	100.1	35.33	34.45	-76.8	21,508	-0.36%
2021/04/29	19.1	36.65	11.3	36.60	36.40	7.8	21,402	0.04%
2021/04/28	15	36.21	10	36.02	36.10	5	21,304	0.02%
2021/04/27	9.1	36.01	28	35.84	35.85	-18.9	21,562	-0.09%
2021/04/26	19	36.20	17.8	36.08	36.20	1.2	21,556	0.01%
2021/04/23	15.2	35.91	16	35.82	35.95	-0.8	21,587	0.00%
2021/04/22	91.1	37.50	34.5	36.99	35.95	56.6	21,581	0.26%
2021/04/21	166.1	37.57	161	38.00	38.05	5.1	21,139	0.02%	大買/大賣/
2021/04/20	75.2	36.45	71.2	36.51	36.85	4	20,848	0.02%
2021/04/19	29.6	35.54	47	35.70	35.55	-17.4	20,669	-0.08%
2021/04/16	12.5	33.95	17	34.07	34.40	-4.5	20,450	-0.02%
2021/04/15	8	33.63	7.5	33.58	33.55	0.5	20,507	0.00%
2021/04/14	95.2	32.99	67	32.97	33.25	28.2	20,490	0.14%
2021/04/13	69.5	35.14	70	35.40	34.85	-0.5	20,289	0.00%
2021/04/12	69.1	35.52	54	35.66	35.55	15.1	20,074	0.08%
2021/04/09	17	34.58	78	34.49	34.20	-61	20,143	-0.30%
2021/04/08	14	34.28	14.1	34.39	34.40	-0.1	20,148	0.00%
2021/04/07	68	34.00	57	33.89	34.40	11	20,061	0.05%
2021/04/06	16	33.42	15	33.46	33.50	1	20,166	0.00%
2021/04/01	40.3	33.44	38.2	33.63	33.45	2.1	20,616	0.01%
2021/03/31	34	34.08	65	34.11	34.25	-31	20,691	-0.15%
2021/03/30	68	33.23	116	33.23	33.70	-48	20,291	-0.24%	大賣/
2021/03/29	210.1	32.39	271.1	32.29	32.85	-61	19,854	-0.31%	大買/大賣/
2021/03/26	31	30.85	54	31.08	30.75	-23	19,058	-0.12%
2021/03/25	51	30.99	52	31.02	31.10	-1	19,119	-0.01%
2021/03/24	45	30.09	30	30.25	30.25	15	20,082	0.07%
2021/03/23	55	30.61	32	30.74	30.80	23	20,283	0.11%
2021/03/22	51	30.37	27.2	30.18	30.60	23.8	20,104	0.12%
2021/03/19	20.6	29.54	7	29.54	29.65	13.6	20,035	0.07%
2021/03/18	5	29.55	16	29.57	29.70	-11	20,072	-0.05%
2021/03/17	6	29.09	4	29.20	29.15	2	20,141	0.01%
2021/03/16	23	29.12	24	29.17	29.25	-1	20,266	0.00%
2021/03/15	16	29.29	0	0.00	29.30	16	20,348	0.08%
2021/03/12	11	29.66	2	29.73	29.60	9	20,569	0.04%
2021/03/11	24	29.72	14	29.81	29.70	10	21,248	0.05%
2021/03/10	10	29.38	4	29.35	29.65	6	22,156	0.03%
2021/03/09	2	28.78	51	29.09	29.10	-49	22,273	-0.22%
2021/03/08	19	29.14	23	28.98	28.70	-4	22,364	-0.02%
2021/03/05	7.1	29.48	15	29.52	29.45	-7.9	22,239	-0.04%
2021/03/04	10	29.94	15	30.15	29.85	-5	22,448	-0.02%
2021/03/03	29	29.99	44	29.86	30.20	-15	22,374	-0.07%
2021/03/02	321	31.68	261.4	31.46	29.60	59.6	22,208	0.27%	大買/大賣/
2021/02/26	100.5	30.35	62	30.40	30.55	38.5	21,313	0.18%
2021/02/25	31.4	30.03	31	29.93	30.20	0.4	21,061	0.00%
2021/02/24	22	29.54	18	29.51	29.25	4	20,892	0.02%
2021/02/23	11	29.26	8	29.26	29.25	3	20,855	0.01%
2021/02/22	28	29.04	12	29.20	29.30	16	21,031	0.08%
2021/02/19	2	28.43	2	28.45	28.45	0	21,000	0.00%
2021/02/18	18	28.26	3	28.22	28.35	15	21,202	0.07%
2021/02/17	25	28.26	7	28.39	28.20	18	21,471	0.08%
2021/02/05	33	28.65	35	28.65	28.35	-2	21,551	-0.01%
2021/02/04	54	29.37	47	29.29	29.35	7	21,889	0.03%
2021/02/03	149	29.77	135.5	29.55	29.70	13.5	21,666	0.06%	大買/大賣/
2021/02/02	11	28.36	6	28.52	28.45	5	21,157	0.02%
2021/02/01	15	28.03	11	28.24	28.25	4	20,955	0.02%
2021/01/29	115	29.60	170	28.72	28.65	-55	20,698	-0.27%	大買/大賣/
2021/01/28	34.7	29.25	130.7	28.92	29.20	-96	20,230	-0.47%	大賣/
2021/01/27	30.5	29.33	49	29.37	29.30	-18.5	19,928	-0.09%
2021/01/26	171	28.83	71.5	28.89	29.00	99.5	19,458	0.51%	大買/
2021/01/25	35	27.93	32	27.94	27.95	3	18,812	0.02%
2021/01/22	6.5	27.17	3	27.20	27.30	3.5	18,572	0.02%
2021/01/21	7	26.60	9	26.68	26.55	-2	18,374	-0.01%
2021/01/20	14	26.27	27	26.20	26.05	-13	18,264	-0.07%
2021/01/19	19.1	27.61	5.2	27.27	27.25	13.9	17,872	0.08%
2021/01/18	6.2	27.22	15	27.09	27.65	-8.8	17,741	-0.05%
2021/01/15	8	27.95	2	28.08	27.70	6	17,549	0.03%
2021/01/14	2	28.22	2	28.20	28.25	0	17,397	0.00%
2021/01/13	8	27.94	2	28.03	27.95	6	17,307	0.03%
2021/01/12	11	28.00	26	27.77	27.70	-15	17,157	-0.09%
2021/01/11	1	28.45	11	28.33	28.60	-10	16,925	-0.06%
2021/01/08	25	28.10	24	28.13	28.00	1	16,791	0.01%
2021/01/07	19	29.01	20	28.84	28.75	-1	16,496	-0.01%
2021/01/06	35	29.23	24	29.72	28.85	11	16,243	0.07%
2021/01/05	19	29.17	21	29.30	29.20	-2	15,862	-0.01%
2021/01/04	35	29.70	17	29.76	29.30	18	15,667	0.11%
2020/12/31	8	28.86	22	28.98	28.95	-14	15,254	-0.09%
2020/12/30	8	28.45	26	28.45	28.50	-18	14,998	-0.12%
2020/12/29	40	28.61	49.2	28.49	28.50	-9.2	14,895	-0.06%
2020/12/28	97	28.87	71.1	28.89	29.05	25.9	14,549	0.18%
2020/12/25	79	27.63	71	27.78	27.85	8	13,866	0.06%
2020/12/24	15	26.73	10	26.55	26.55	5	13,378	0.04%
2020/12/23	8.1	26.52	5	26.48	26.50	3.1	13,382	0.02%
2020/12/22	18.1	26.88	15	26.96	26.35	3.1	13,307	0.02%
2020/12/21	39.6	26.84	31.1	26.99	26.90	8.5	13,149	0.06%
2020/12/18	317.1	28.43	266	28.20	27.25	51.1	12,771	0.40%	大買/大賣/
2020/12/17	14	27.09	11	26.90	27.45	3	11,400	0.03%
2020/12/16	32	26.77	24	26.61	26.60	8	11,046	0.07%
2020/12/15	9	26.63	25	26.56	26.35	-16	10,945	-0.15%
2020/12/14	26	26.38	39	26.51	26.45	-13	10,820	-0.12%
2020/12/11	15.1	25.86	17	25.94	26.00	-1.9	10,828	-0.02%
2020/12/10	39	26.16	60.1	26.33	26.05	-21.1	10,675	-0.20%
2020/12/09	6	26.46	47	26.45	26.65	-41	10,476	-0.39%
2020/12/08	53	25.91	35	25.84	26.05	18	10,338	0.17%
2020/12/07	177.1	26.35	67	26.35	25.95	110.1	10,089	1.09%	大買/鉅額交易
2020/12/04	76	26.56	110	26.50	26.75	-34	9,398	-0.36%	大賣/
2020/12/03	28.6	24.44	12	24.55	24.85	16.6	8,515	0.19%
2020/12/02	42.9	24.06	15	24.14	24.30	27.9	8,753	0.32%
2020/12/01	8	23.54	32	23.76	23.85	-24	9,240	-0.26%
2020/11/30	13	23.78	37	23.68	23.50	-24	9,303	-0.26%
2020/11/27	8.5	22.90	7.3	22.93	22.95	1.2	8,903	0.01%
2020/11/26	11.8	22.67	4	22.78	22.80	7.8	8,808	0.09%
2020/11/25	33.2	22.95	21	22.85	22.75	12.2	8,779	0.14%
2020/11/24	9	22.58	1	22.65	22.65	8	8,602	0.09%
2020/11/23	5.1	22.43	10	22.40	22.60	-4.9	8,485	-0.06%
2020/11/20	2	21.70	4	21.93	21.90	-2	8,305	-0.02%
2020/11/19	8	21.82	14	21.63	21.50	-6	8,265	-0.07%
2020/11/18	4	21.65	3	21.80	21.70	1	8,107	0.01%
2020/11/17	2	21.50	11	21.42	21.50	-9	8,033	-0.11%
2020/11/16	22	21.12	23	21.21	21.35	-1	7,940	-0.01%
2020/11/13	16	20.52	29	20.33	20.70	-13	7,761	-0.17%
2020/11/12	47	20.56	74	20.71	20.50	-27	7,722	-0.35%
2020/11/11	5	19.69	6	19.66	19.80	-1	7,174	-0.01%
2020/11/10	1	19.40	15	19.48	19.35	-14	7,118	-0.20%
2020/11/09	2	19.23	9	19.20	19.25	-7	7,011	-0.10%
2020/11/06	0	0.00	1	19.05	19.05	-1	6,996	-0.01%
2020/11/05	0	0.00	5	19.30	19.15	-5	7,029	-0.07%
2020/11/04	2	19.20	6	19.25	19.15	-4	7,170	-0.06%
2020/11/03	0	0.00	7	19.11	19.05	-7	7,165	-0.10%
2020/11/02	0	0.00	20	18.83	18.90	-20	7,190	-0.28%
2020/10/30	24	18.90	1	18.85	18.70	23	7,252	0.32%
2020/10/29	10	18.99	1	18.85	19.05	9	7,266	0.12%
2020/10/28	2	19.23	0	0.00	19.20	2	7,306	0.03%
2020/10/27	3	19.25	0	0.00	19.40	3	7,327	0.04%
2020/10/26	10	19.45	12	19.40	19.40	-2	7,310	-0.03%
2020/10/23	1	19.25	28	19.30	19.30	-27	7,301	-0.37%
2020/10/21	11	19.03	0	0.00	19.10	11	7,377	0.15%
2020/10/20	0	0.00	12	19.20	19.05	-12	7,427	-0.16%
2020/10/19	0	0.00	2	18.98	19.00	-2	7,483	-0.03%
2020/10/16	3	18.85	5	18.85	18.85	-2	7,583	-0.03%
2020/10/15	2	18.95	4	19.00	19.00	-2	7,653	-0.03%
2020/10/14	1	18.90	8	18.77	18.80	-7	7,667	-0.09%
2020/10/13	3	18.83	0	0.00	18.85	3	7,650	0.04%
2020/10/12	7	19.17	1	19.20	19.00	6	7,639	0.08%
2020/10/08	52	19.17	16	19.16	19.20	36	7,606	0.47%
2020/10/07	3	18.78	1	18.95	18.95	2	7,539	0.03%
2020/10/06	15	18.75	4	18.68	18.75	11	7,555	0.15%
2020/10/05	2	18.43	1	18.50	18.50	1	7,579	0.01%
2020/09/30	0	0.00	1	18.50	18.50	-1	7,606	-0.01%
2020/09/29	13	18.39	0	0.00	18.30	13	7,637	0.17%
2020/09/28	105	18.29	105	18.45	18.45	0	7,706	0.00%	大買/大賣/
2020/09/25	4	17.99	4.1	18.20	18.10	-0.1	7,742	0.00%
2020/09/24	4	18.39	4	18.44	18.35	0	7,678	0.00%
2020/09/23	8	18.95	1	18.95	18.90	7	7,626	0.09%
2020/09/22	4	19.31	1	19.45	19.25	3	7,574	0.04%
2020/09/21	1	19.50	16	19.78	19.55	-15	7,563	-0.20%
2020/09/18	2	19.65	2	19.65	19.60	0	7,548	0.00%
2020/09/17	21.5	19.82	6	19.71	19.75	15.5	7,595	0.20%
2020/09/16	6	19.83	38	19.96	20.00	-32	7,555	-0.42%
2020/09/15	7	19.42	2	19.43	19.40	5	7,400	0.07%
2020/09/14	7	19.48	4	19.59	19.55	3	7,369	0.04%
2020/09/11	17	19.38	6	19.33	19.30	11	7,345	0.15%
2020/09/10	5	19.59	10	19.50	19.50	-5	7,280	-0.07%
2020/09/09	9	19.58	3	19.62	19.80	6	7,207	0.08%
2020/09/08	26.1	19.98	26	19.92	19.90	0.1	7,137	0.00%
2020/09/07	61	20.54	39	20.50	20.20	22	6,994	0.31%
2020/09/04	181	19.83	185	19.79	20.00	-4	6,565	-0.06%	大買/大賣/
2020/09/03	26	19.24	34	19.09	19.30	-8	5,979	-0.13%
2020/09/02	16	18.68	5	18.65	18.60	11	5,798	0.19%
2020/09/01	5	18.56	1	18.70	18.65	4	5,857	0.07%
2020/08/31	7	18.84	1	18.85	18.60	6	5,893	0.10%
2020/08/28	3	18.67	0	0.00	18.70	3	5,904	0.05%
2020/08/27	20	18.79	3	18.75	18.70	17	6,005	0.28%
2020/08/26	4	18.95	11	19.05	19.10	-7	5,930	-0.12%
2020/08/25	11	19.00	4.1	19.19	18.95	6.9	5,909	0.12%
2020/08/24	1	19.15	7	19.19	19.15	-6	5,801	-0.10%
2020/08/21	6	18.73	2	18.68	18.75	4	5,710	0.07%
2020/08/20	4	18.30	2	18.95	18.20	2	5,652	0.04%
2020/08/19	2	19.00	35	19.19	19.30	-33	5,462	-0.60%
2020/08/18	13.5	19.07	30	19.04	18.75	-16.5	5,268	-0.31%
2020/08/17	4	18.70	61	18.67	18.70	-57	5,065	-1.13%
2020/08/14	19	18.23	1	18.15	18.15	18	4,977	0.36%
2020/08/13	2	18.03	0	0.00	18.00	2	5,006	0.04%
2020/08/12	1	17.95	2	17.95	18.00	-1	5,027	-0.02%
2020/08/11	3	18.23	1	18.40	18.05	2	5,041	0.04%
2020/08/10	17	18.19	16	18.25	18.25	1	5,027	0.02%
2020/08/06	17	17.84	1	17.70	17.80	16	4,965	0.32%
2020/08/05	13	17.62	10	17.60	17.65	3	4,973	0.06%
2020/08/04	0	0.00	3	17.25	17.40	-3	4,988	-0.06%
2020/08/03	0	0.00	1	16.85	16.95	-1	5,173	-0.02%
2020/07/31	1	16.80	0	0.00	16.75	1	5,220	0.02%
2020/07/30	1	16.80	0	0.00	16.90	1	5,293	0.02%
2020/07/29	4	16.78	1	16.50	16.75	3	5,491	0.05%
2020/07/28	6	16.87	1	16.55	16.50	5	5,586	0.09%
2020/07/27	26	16.95	0	0.00	16.75	26	5,688	0.46%
2020/07/24	8	17.33	2	17.58	17.25	6	5,665	0.11%
2020/07/23	6	17.78	0	0.00	17.75	6	5,690	0.11%
2020/07/22	6	18.48	1	18.50	18.55	5	5,680	0.09%
2020/07/21	3	18.47	2	18.45	18.35	1	5,608	0.02%
2020/07/20	1	18.30	1	18.35	18.45	0	5,598	0.00%
2020/07/17	6	18.39	0	0.00	18.30	6	5,601	0.11%
2020/07/16	3	18.45	1	18.50	18.35	2	5,670	0.04%
2020/07/15	4	18.38	0	0.00	18.35	4	5,715	0.07%
2020/07/14	3	18.35	0	0.00	18.30	3	5,791	0.05%
2020/07/13	7	18.59	3	18.55	18.50	4	5,858	0.07%
2020/07/10	5	18.21	7	18.29	18.25	-2	5,942	-0.03%
2020/07/09	5	18.72	0	0.00	18.60	5	5,945	0.08%
2020/07/08	1	18.60	23	18.60	18.75	-22	5,935	-0.37%
2020/07/07	15	18.61	1	18.95	18.60	14	5,920	0.24%
2020/07/06	7	18.51	29	18.45	18.55	-22	5,935	-0.37%
2020/07/03	18.1	18.01	2	18.15	18.00	16.1	5,996	0.27%
2020/07/02	0	0.00	4	18.00	17.95	-4	6,069	-0.07%
2020/07/01	13	17.85	2	17.85	17.80	11	6,100	0.18%
2020/06/30	5	17.77	8	17.76	17.65	-3	6,247	-0.05%
2020/06/29	5	17.65	4	17.65	17.65	1	6,280	0.02%
2020/06/24	5	17.91	5	17.99	17.90	0	6,292	0.00%
2020/06/23	3	17.63	1	17.65	17.65	2	6,292	0.03%
2020/06/22	3	17.58	9	17.65	17.60	-6	6,337	-0.09%
2020/06/18	1	17.40	0	0.00	17.35	1	6,368	0.02%
2020/06/16	5	17.45	2	17.35	17.50	3	6,477	0.05%
2020/06/15	8	17.28	18	17.37	17.20	-10	6,663	-0.15%
2020/06/12	2	16.60	21	16.95	17.35	-19	6,710	-0.28%
2020/06/11	13	17.65	1	17.70	17.40	12	6,715	0.18%
2020/06/10	21	18.20	11	18.16	18.05	10	6,679	0.15%
2020/06/09	6	17.71	0	0.00	17.70	6	6,669	0.09%
2020/06/08	1	17.45	21	17.52	17.75	-20	6,723	-0.30%
2020/06/05	0	0.00	2	17.35	17.35	-2	6,654	-0.03%
2020/06/04	23	17.17	10	17.25	17.30	13	6,701	0.19%
2020/06/03	3	17.00	18	17.12	17.20	-15	6,726	-0.22%
2020/06/02	3	16.88	45	16.85	16.85	-42	6,604	-0.64%
2020/06/01	3	16.70	15	16.70	16.70	-12	6,593	-0.18%
2020/05/29	0	0.00	1	16.75	16.60	-1	6,587	-0.02%
2020/05/28	2	16.80	7	16.68	16.65	-5	6,605	-0.08%
2020/05/27	21	16.60	0	0.00	16.55	21	6,642	0.32%
2020/05/26	1	16.65	0	0.00	16.60	1	6,729	0.01%
2020/05/22	10	16.65	0	0.00	16.50	10	6,793	0.15%
2020/05/21	17	16.89	5	16.85	16.85	12	6,809	0.18%
2020/05/20	6	16.77	20	16.75	16.80	-14	6,766	-0.21%
2020/05/18	0	0.00	2	16.18	16.10	-2	6,684	-0.03%
2020/05/15	0	0.00	1	16.35	16.25	-1	6,657	-0.02%
2020/05/14	15	16.43	8	16.65	16.20	7	6,621	0.11%
2020/05/13	14	16.53	1	16.60	16.70	13	6,553	0.20%
2020/05/12	1	16.60	0	0.00	16.70	1	6,518	0.02%
2020/05/11	7	16.71	0	0.00	16.65	7	6,488	0.11%
2020/05/08	51	16.61	3	16.60	16.60	48	6,413	0.75%
2020/05/07	1	17.10	0	0.00	17.05	1	6,207	0.02%
2020/05/06	2	16.85	1	16.90	16.80	1	6,148	0.02%
2020/05/05	13	17.28	0	0.00	17.15	13	6,083	0.21%
2020/05/04	2	16.70	0	0.00	16.65	2	5,930	0.03%
2020/04/30	0	0.00	9	16.96	16.95	-9	5,868	-0.15%
2020/04/29	9	16.69	0	0.00	16.65	9	5,794	0.16%
2020/04/28	7	16.50	4	16.45	16.50	3	5,825	0.05%
2020/04/27	11	16.20	8	16.16	16.30	3	5,954	0.05%
2020/04/24	5	15.92	0	0.00	15.85	5	5,913	0.08%
2020/04/22	5	15.70	1	15.50	15.65	4	5,840	0.07%
2020/04/21	4	15.86	7	15.80	15.70	-3	5,827	-0.05%
2020/04/20	2	16.30	0	0.00	16.30	2	5,794	0.03%
2020/04/17	7	16.52	1	16.65	16.35	6	5,771	0.10%
2020/04/16	4	16.48	1	16.60	16.50	3	5,703	0.05%
2020/04/15	7	16.69	25	16.73	16.75	-18	5,658	-0.32%
2020/04/14	22	16.44	1	16.45	16.50	21	5,599	0.38%
2020/04/13	0	16.10	85	16.15	16.10	-85	5,595	-1.52%
2020/04/10	0	16.30	2	16.20	16.20	-2	5,589	-0.04%
2020/04/09	88	16.10	1	15.95	16.10	87	5,586	1.56%
2020/04/08	3	16.15	15	15.94	16.10	-12	5,506	-0.22%
2020/04/07	4	15.46	0	0.00	15.45	4	5,353	0.07%
2020/04/06	16	15.59	11	15.33	15.40	5	5,288	0.09%
2020/04/01	31	15.48	31	15.47	15.45	0	5,270	0.00%
2020/03/31	5	15.20	0	0.00	14.80	5	5,177	0.10%
2020/03/30	3	15.10	0	0.00	15.10	3	5,263	0.06%
2020/03/25	0	14.90	0	0.00	14.90	0	6,268	0.00%
2020/03/19	10	13.66	4	13.68	13.50	6	6,331	0.09%
2020/03/17	4	15.30	0	0.00	15.30	4	6,267	0.06%
2020/03/13	9	15.67	4	15.71	16.00	5	6,253	0.08%
2020/03/10	2.1	17.91	7	18.13	18.15	-4.9	6,105	-0.08%
2020/03/09	11	18.22	0	0.00	18.15	11	6,020	0.18%
2020/03/06	12	18.79	0	0.00	18.80	12	5,927	0.20%
2020/03/05	1	19.10	0	0.00	19.00	1	5,997	0.02%
2020/02/27	2	18.90	23	18.84	18.75	-21	6,019	-0.35%
2020/02/26	0	0.00	1	19.25	19.25	-1	5,927	-0.02%
2020/02/25	0	19.35	0	0.00	19.35	0	5,904	0.00%
2020/02/24	5	19.59	0	0.00	19.55	5	5,909	0.08%
2020/02/20	2	19.90	0	0.00	19.90	2	5,884	0.03%
2020/02/19	1	19.95	0	0.00	19.85	1	5,881	0.02%
2020/02/17	1	19.95	0	0.00	19.95	1	5,946	0.02%
2020/02/13	0	0.00	2	20.20	20.10	-2	6,042	-0.03%
2020/02/12	1	20.00	2	20.05	20.10	-1	6,196	-0.02%
2020/02/11	4	19.96	0	0.00	19.95	4	6,277	0.06%
2020/02/07	0	0.00	1	20.05	20.05	-1	6,399	-0.02%
2020/02/05	4	19.90	0	0.00	20.05	4	6,458	0.06%
2020/02/04	15	19.93	0	0.00	20.05	15	6,526	0.23%
2020/02/03	0	0.00	21	19.75	19.80	-21	6,589	-0.32%
2020/01/31	1	20.05	1	19.95	20.20	0	6,832	0.00%
2020/01/30	7.4	19.94	20	20.35	19.75	-12.7	6,841	-0.18%
2020/01/20	2	21.40	4	21.54	21.55	-2	6,660	-0.03%
2020/01/17	1	21.50	13	21.45	21.50	-12	6,722	-0.18%
2020/01/16	5	21.35	6	21.35	21.30	-1	6,768	-0.01%
2020/01/14	0	0.00	4	21.36	21.45	-4	7,103	-0.06%
2020/01/13	0	21.05	0	0.00	21.15	0	7,151	0.00%
2020/01/10	4	21.13	6	21.11	21.05	-2	7,310	-0.03%
2020/01/09	3	20.97	14	20.89	20.90	-11	7,312	-0.15%
2020/01/08	10	20.66	0	0.00	20.60	10	7,389	0.14%
2020/01/07	16	20.96	10	20.80	20.85	6	7,445	0.08%
2020/01/06	4	20.96	4	20.90	20.90	0	7,478	0.00%
2020/01/03	0	0.00	8	21.25	21.15	-8	7,519	-0.11%
2020/01/02	0	0.00	5	21.30	21.30	-5	7,574	-0.07%
2019/12/31	1	21.15	1	21.30	21.30	0	7,672	0.00%
2019/12/30	0	0.00	16	21.39	21.20	-16	7,839	-0.20%
2019/12/27	3	21.38	23	21.36	21.35	-20	7,843	-0.25%
2019/12/26	15	21.55	1	21.45	21.40	14	7,958	0.18%
2019/12/25	14	21.64	49	21.63	21.65	-35	8,196	-0.43%
2019/12/24	27	21.21	40	21.39	21.45	-13	8,159	-0.16%
2019/12/23	34	21.05	19	21.19	20.85	15	8,026	0.19%
2019/12/20	40	21.09	19	21.19	20.80	21	7,671	0.27%
2019/12/19	7	20.90	0	0.00	20.80	7	7,354	0.10%
2019/12/18	4	21.07	1	21.10	21.00	3	7,373	0.04%
2019/12/17	3	21.07	0	0.00	21.10	3	7,370	0.04%
2019/12/16	1	21.15	6	21.18	21.15	-5	7,328	-0.07%
2019/12/13	17	21.14	2	21.23	21.10	15	7,297	0.21%
2019/12/12	50	21.19	3	21.32	21.10	47	7,341	0.64%
2019/12/11	8	21.35	6	21.34	21.20	2	7,241	0.03%
2019/12/10	16	21.38	6	21.40	21.40	10	7,221	0.14%
2019/12/09	16	21.58	6	21.68	21.35	10	7,202	0.14%
2019/12/06	3	21.77	1	21.95	21.70	2	7,219	0.03%
2019/12/05	3	21.87	0	0.00	21.75	3	7,309	0.04%
2019/12/04	1	21.75	0	0.00	21.85	1	7,393	0.01%
2019/12/03	3	21.82	5	21.86	21.90	-2	7,781	-0.03%
2019/12/02	13	21.92	10	21.75	21.65	3	8,280	0.04%
2019/11/29	6	22.10	0	0.00	22.10	6	8,292	0.07%
2019/11/28	7	22.34	1	22.40	22.30	6	8,469	0.07%
2019/11/27	0	0.00	1	22.20	22.30	-1	8,679	-0.01%
2019/11/26	9	22.18	5	22.34	22.00	4	8,680	0.05%
2019/11/25	1	22.15	2	22.35	22.15	-1	8,632	-0.01%
2019/11/22	2	22.20	0	0.00	22.25	2	8,612	0.02%
2019/11/21	2	22.25	0	0.00	22.15	2	8,599	0.02%
2019/11/20	0	0.00	1	22.40	22.40	-1	8,563	-0.01%
2019/11/19	2	22.33	1	22.50	22.35	1	8,592	0.01%
2019/11/18	0	0.00	1	22.25	22.50	-1	8,578	-0.01%
2019/11/15	2	22.35	8	22.25	22.25	-6	8,560	-0.07%
2019/11/14	3	22.57	0	0.00	22.50	3	8,548	0.04%
2019/11/13	1	22.60	1	22.85	22.80	0	8,528	0.00%
2019/11/12	0	0.00	4	22.66	22.80	-4	8,517	-0.05%
2019/11/11	1	22.15	18	22.05	22.10	-17	8,476	-0.20%
2019/11/08	5	22.76	18	22.83	22.65	-13	8,352	-0.16%
2019/11/07	6	23.03	2	23.05	23.05	4	8,316	0.05%
2019/11/06	3	23.02	11	23.18	23.00	-8	8,306	-0.10%
2019/11/05	11	22.92	1	22.95	22.85	10	8,183	0.12%
2019/11/04	5	22.97	1	23.05	23.05	4	8,160	0.05%
2019/11/01	5	22.86	10	22.95	22.90	-5	8,104	-0.06%
2019/10/31	7	22.92	2	22.80	22.85	5	8,034	0.06%
2019/10/30	7	22.91	28	22.94	22.80	-21	7,919	-0.27%
2019/10/29	4	22.53	12	22.63	22.40	-8	7,622	-0.10%
2019/10/28	3	22.33	9	22.47	22.50	-6	7,559	-0.08%
2019/10/25	11	22.46	0	0.00	22.40	11	7,571	0.15%
2019/10/24	16	22.72	6	22.77	22.65	10	7,488	0.13%
2019/10/23	3	22.73	5	22.80	22.75	-2	7,436	-0.03%
2019/10/22	20	22.64	12	22.73	22.60	8	7,373	0.11%
2019/10/21	0	0.00	14	22.24	22.35	-14	7,249	-0.19%
2019/10/18	0	0.00	3	21.97	22.05	-3	7,227	-0.04%
2019/10/17	1	21.75	1	21.80	21.75	0	7,060	0.00%
2019/10/16	11	21.74	5	21.77	21.75	6	7,084	0.08%
2019/10/15	18	22.03	13	22.05	21.75	5	7,075	0.07%
2019/10/14	13	22.20	3	22.27	22.15	10	7,100	0.14%
2019/10/09	0	0.00	3	22.00	22.05	-3	7,029	-0.04%
2019/10/08	4	22.01	3	22.18	21.90	1	7,016	0.01%
2019/10/07	5	22.20	12	22.35	22.15	-7	6,970	-0.10%
2019/10/04	4	22.03	8	22.16	22.10	-4	6,860	-0.06%
2019/10/03	1	21.70	0	0.00	21.75	1	6,664	0.02%
2019/10/02	14	21.88	12	22.04	21.90	2	6,633	0.03%
2019/10/01	11	21.88	30	21.82	21.85	-19	6,492	-0.29%
2019/09/27	6	21.32	7	21.36	21.15	-1	6,226	-0.02%
2019/09/26	13	21.77	29	21.71	21.50	-16	6,116	-0.26%
2019/09/25	0	0.00	1	21.25	21.30	-1	5,841	-0.02%
2019/09/24	7	21.29	2	21.45	21.25	5	5,835	0.09%
2019/09/23	6	21.32	7	21.36	21.40	-1	5,758	-0.02%
2019/09/19	4	21.01	0	0.00	21.00	4	5,575	0.07%
2019/09/18	0	0.00	1	21.00	21.05	-1	5,574	-0.02%
2019/09/17	15	20.98	17	20.91	21.15	-2	5,555	-0.04%
2019/09/16	22	21.17	0	0.00	21.05	22	5,469	0.40%
2019/09/12	6	21.24	0	0.00	21.15	6	5,411	0.11%
2019/09/11	5	21.23	4	21.30	21.30	1	5,403	0.02%
2019/09/10	13	21.27	3	21.17	21.15	10	5,377	0.19%
2019/09/09	7	21.59	5	21.62	21.40	2	5,311	0.04%
2019/09/06	2	21.03	5	21.20	21.35	-3	5,345	-0.06%
2019/09/05	8	21.29	67	21.26	21.20	-59	5,352	-1.10%
2019/09/04	70	21.32	30	21.15	21.50	40	4,988	0.80%
2019/09/03	10	20.38	3	20.40	20.35	7	4,596	0.15%
2019/09/02	14	20.37	12	20.46	20.55	2	4,536	0.04%
2019/08/30	3	19.75	0	0.00	20.05	3	4,428	0.07%
2019/08/28	0	0.00	2	19.05	19.10	-2	4,169	-0.05%
2019/08/22	2	19.40	7	19.42	19.40	-5	4,230	-0.12%
2019/08/19	0	0.00	3	19.40	19.40	-3	4,257	-0.07%
2019/08/16	0	0.00	3	19.05	19.15	-3	4,242	-0.07%
2019/08/14	5	19.33	0	0.00	19.15	5	4,182	0.12%
2019/08/13	1	19.15	0	0.00	19.30	1	4,150	0.02%
2019/08/12	2	19.20	0	0.00	19.10	2	4,137	0.05%
2019/08/08	6.6	18.44	3	18.80	18.85	3.6	4,097	0.09%
2019/08/07	6	18.75	0	0.00	18.75	6	4,110	0.15%
2019/08/06	2	18.73	0	0.00	18.85	2	4,152	0.05%
2019/08/02	3	19.00	0	0.00	18.95	3	4,192	0.07%
2019/08/01	0	0.00	4	19.25	19.25	-4	4,229	-0.09%
2019/07/24	13	19.51	0	0.00	19.50	13	4,188	0.31%
2019/07/22	0	0.00	14	20.28	20.20	-14	4,071	-0.34%
2019/07/18	1	20.40	1	20.40	20.35	0	3,976	0.00%
2019/07/17	5	20.66	6	20.66	20.60	-1	3,934	-0.03%
2019/07/16	1	20.40	6	20.43	20.65	-5	3,862	-0.13%
2019/07/12	1	20.20	5	20.15	20.25	-4	3,768	-0.11%
2019/07/11	2	20.15	0	0.00	20.10	2	3,737	0.05%
2019/07/10	0	0.00	1	20.15	20.15	-1	3,725	-0.03%
2019/07/09	0	0.00	1	20.20	20.20	-1	3,713	-0.03%
2019/07/08	0	0.00	2	20.25	20.25	-2	3,738	-0.05%
2019/07/05	0	0.00	3	20.25	20.30	-3	3,749	-0.08%
2019/07/04	1	20.35	1	20.35	20.30	0	3,753	0.00%
2019/07/03	2	19.93	0	0.00	19.90	2	3,740	0.05%
2019/07/02	0	0.00	43	20.00	20.00	-43	3,783	-1.14%
2019/07/01	3	20.05	14	20.01	20.05	-11	3,794	-0.29%
2019/06/28	0	0.00	0.2	20.05	20.10	-0.2	3,783	-0.01%
2019/06/27	5	20.20	4	20.20	20.25	1	3,838	0.03%
2019/06/26	2	20.00	0	0.00	20.15	2	3,870	0.05%
2019/06/25	0	0.00	5	20.20	20.15	-5	3,902	-0.13%
2019/06/21	4	20.29	2	20.35	20.20	2	3,905	0.05%
2019/06/19	5	20.36	0	0.00	20.20	5	4,102	0.12%
2019/06/17	20	20.21	0	0.00	20.10	20	4,090	0.49%
2019/06/14	0	0.00	7	20.35	20.35	-7	4,075	-0.17%
2019/06/13	1	20.20	8	20.22	20.20	-7	4,016	-0.17%
2019/06/12	2	19.95	1	20.00	19.95	1	3,970	0.03%
2019/06/11	0	0.00	3	19.90	19.85	-3	3,966	-0.08%
2019/06/10	0	0.00	12	19.65	19.65	-12	3,847	-0.31%
2019/06/05	4	19.11	0	0.00	19.20	4	3,748	0.11%
2019/05/30	0	0.00	2	19.25	19.25	-2	3,777	-0.05%
2019/05/29	2	19.20	1	19.25	19.25	1	3,795	0.03%
2019/05/27	0	0.00	1	18.75	18.75	-1	3,743	-0.03%
2019/05/24	1	18.80	0	0.00	18.75	1	3,766	0.03%
2019/05/20	5	18.95	0	0.00	18.90	5	3,846	0.13%
2019/05/16	3	18.50	0	0.00	18.60	3	3,889	0.08%
2019/05/14	8	18.65	0	0.00	18.65	8	3,869	0.21%
2019/05/13	10	18.90	2	18.90	18.90	8	3,849	0.21%
2019/05/09	16	19.35	0	0.00	19.25	16	3,880	0.41%
2019/05/07	1.1	19.20	0	0.00	19.20	1.1	3,755	0.03%
2019/05/06	0	0.00	35	19.35	19.05	-35	3,768	-0.93%
2019/05/03	4	19.70	0	0.00	19.55	4	3,734	0.11%
2019/04/30	3	19.45	0	0.00	19.65	3	3,739	0.08%
2019/04/29	31	19.60	0	0.00	19.50	31	3,766	0.82%
2019/04/26	8	19.61	0	0.00	19.55	8	3,753	0.21%
2019/04/24	1	19.75	1	19.80	19.75	0	3,762	0.00%
2019/04/23	1	19.75	0	0.00	19.75	1	3,787	0.03%
2019/04/19	5	19.65	0	0.00	19.65	5	3,765	0.13%
2019/04/18	10	19.63	0	0.00	19.60	10	3,792	0.26%
2019/04/17	1.1	19.84	3	19.90	19.85	-1.9	3,787	-0.05%
2019/04/11	12	19.88	0	0.00	19.70	12	3,934	0.31%
2019/04/10	2	19.88	0	0.00	19.85	2	3,903	0.05%
2019/04/09	1	19.90	0	0.00	19.90	1	3,886	0.03%
2019/04/02	0	0.00	2	19.60	19.60	-2	3,911	-0.05%
2019/04/01	7	19.71	0	0.00	19.60	7	3,929	0.18%
2019/03/28	6	19.59	10	19.50	19.55	-4	3,862	-0.10%
2019/03/27	9	19.81	0	0.00	19.85	9	3,834	0.23%
2019/03/26	6	19.85	0	0.00	19.75	6	3,821	0.16%
2019/03/25	1	19.80	0	0.00	19.80	1	3,809	0.03%
2019/03/22	29	20.02	14	19.96	20.00	15	3,785	0.40%
2019/03/21	6	20.73	0	0.00	20.60	6	3,597	0.17%
2019/03/19	3	20.57	1	20.55	20.50	2	3,628	0.06%
2019/03/18	8	20.72	3	20.72	20.70	5	3,707	0.13%
2019/03/14	2	20.03	0	0.00	19.95	2	3,587	0.06%
2019/03/12	1	19.95	0	0.00	19.95	1	3,593	0.03%
2019/03/11	1	19.90	1	19.95	19.90	0	3,625	0.00%
2019/03/08	4	19.86	0	0.00	19.90	4	3,653	0.11%
2019/03/06	9	19.92	1	20.00	20.15	8	3,658	0.22%
2019/03/05	2	19.90	0	0.00	19.90	2	3,631	0.06%
2019/03/04	7	19.86	0	0.00	19.85	7	3,617	0.19%
2019/02/27	1	20.00	0	0.00	19.90	1	3,579	0.03%
2019/02/25	30	19.90	0	0.00	19.90	30	3,499	0.86%
2019/02/22	2	19.80	0	0.00	19.75	2	3,472	0.06%
2019/02/21	1	19.80	0	0.00	19.85	1	3,450	0.03%
2019/02/19	5	19.75	0	0.00	19.65	5	3,388	0.15%
2019/02/15	6	19.83	0	0.00	19.70	6	3,372	0.18%
2019/02/14	31	19.50	2	19.50	19.45	29	3,306	0.88%
2019/02/13	2	19.60	1	19.55	19.60	1	3,295	0.03%
2019/02/12	1	19.35	22	19.39	19.40	-21	3,293	-0.64%
2019/02/11	21	19.40	6	19.37	19.40	15	3,373	0.44%
2019/01/30	2	19.63	0	0.00	19.55	2	3,329	0.06%
2019/01/29	0	19.80	0	0.00	19.85	0	3,257	0.00%
2019/01/24	3	19.85	0	0.00	19.85	3	3,259	0.09%
2019/01/23	1	19.85	0	0.00	20.00	1	3,256	0.03%
2019/01/17	10	19.95	0	0.00	19.90	10	3,282	0.30%
2019/01/16	6	20.05	0	0.00	20.00	6	3,322	0.18%
2019/01/15	0	0.00	1	19.80	19.75	-1	3,374	-0.03%
2019/01/14	0	19.65	0	0.00	19.75	0	3,363	0.00%
2019/01/10	0	0.00	1	20.05	20.00	-1	3,398	-0.03%
2019/01/09	2	20.05	0	0.00	20.00	2	3,411	0.06%
2019/01/07	2	20.35	0	0.00	20.15	2	3,431	0.06%
2019/01/04	2	19.93	2	20.05	20.25	0	3,409	0.00%
2019/01/02	1	19.80	0	0.00	19.70	1	3,450	0.03%
2018/12/27	20	20.00	20	19.95	19.75	0	3,536	0.00%
2018/12/26	12	20.10	12	19.93	19.85	0	3,513	0.00%
2018/12/22	1	19.20	1	19.30	19.30	0	3,417	0.00%
2018/12/21	10	19.10	30	19.35	19.25	-20	3,441	-0.58%
2018/12/20	20	19.20	0	0.00	19.20	20	3,386	0.59%
2018/12/12	0	19.50	3	19.60	19.55	-3	3,338	-0.09%
2018/12/11	6	19.65	2	19.75	19.55	4	3,311	0.12%
2018/12/10	0	0.00	2	19.25	19.40	-2	3,215	-0.06%
2018/12/05	1	19.25	0	0.00	19.05	1	3,205	0.03%
2018/11/30	2	18.95	2	19.25	19.00	0	3,335	0.00%
2018/11/29	2	19.05	0	0.00	18.90	2	3,315	0.06%
2018/11/28	8	18.70	13	18.82	18.85	-5	3,292	-0.15%
2018/11/27	2	18.55	0	0.00	18.55	2	3,285	0.06%
2018/11/26	1	18.40	5	18.45	18.40	-4	3,287	-0.12%
2018/11/23	1	18.45	0	0.00	18.20	1	3,352	0.03%
2018/11/13	1	18.10	0	0.00	18.35	1	3,534	0.03%
2018/11/12	0	0.00	1	18.55	18.50	-1	3,554	-0.03%
2018/11/05	0	18.10	0	0.00	17.85	0	3,922	0.00%
2018/11/01	1	17.85	0	0.00	17.90	1	4,067	0.02%
2018/10/23	1	18.30	1	18.10	18.10	0	5,466	0.00%
2018/10/22	1	18.00	0	0.00	18.00	1	5,463	0.02%
2018/10/15	0	0.00	3	17.70	17.40	-3	5,856	-0.05%
2018/10/12	12	17.73	0	0.00	17.85	12	5,879	0.20%
2018/10/11	1	17.45	0	0.00	17.45	1	5,883	0.02%
2018/10/09	3	19.30	0	0.00	19.20	3	5,805	0.05%
2018/10/08	1	19.30	0	0.00	19.20	1	5,850	0.02%
2018/10/05	1	19.20	2	19.10	19.15	-1	5,919	-0.02%
2018/10/02	1	19.75	0	0.00	19.75	1	6,088	0.02%
2018/10/01	0	0.00	5	19.85	19.85	-5	6,181	-0.08%
2018/09/28	5	19.95	0	0.00	19.95	5	6,213	0.08%
2018/09/20	0	0.00	39	19.99	19.95	-39	6,383	-0.61%
2018/09/18	0	0.00	16	19.94	19.95	-16	6,481	-0.25%
2018/09/14	0	0.00	1	20.00	20.05	-1	6,641	-0.02%
2018/09/10	1	19.55	3	19.50	19.45	-2	6,810	-0.03%
2018/09/07	12	20.35	34	20.04	20.20	-22	6,831	-0.32%
2018/09/06	16	20.57	0	0.00	20.55	16	6,810	0.23%
2018/09/05	1	20.80	0	0.00	20.80	1	6,869	0.01%
2018/09/04	0	20.75	2	20.80	20.75	-2	6,926	-0.03%
2018/09/03	5	20.73	0	0.00	20.80	5	7,021	0.07%
2018/08/30	7	20.92	2	20.90	20.85	5	7,708	0.06%
2018/08/29	0	0.00	1	20.90	20.85	-1	7,731	-0.01%
2018/08/28	0.2	21.00	0	0.00	20.90	0.2	7,749	0.00%
2018/08/27	0	0.00	1	20.65	20.65	-1	7,811	-0.01%
2018/08/23	5	20.60	0	0.00	20.60	5	7,972	0.06%
2018/08/22	2	20.55	0	0.00	20.50	2	8,001	0.02%
2018/08/21	10	20.30	0	0.00	20.35	10	8,017	0.12%
2018/08/20	1	20.40	0	0.00	20.30	1	8,034	0.01%
2018/08/17	1	20.60	2	20.75	20.50	-1	8,048	-0.01%
2018/08/15	1	20.55	0	0.00	20.55	1	7,995	0.01%
2018/08/14	23	20.74	1	21.00	20.95	22	7,954	0.28%
2018/08/13	0	0.00	30	20.60	20.60	-30	7,997	-0.38%
2018/08/10	5	21.34	6	21.23	21.15	-1	7,936	-0.01%
2018/08/09	0	0.00	6	21.44	21.45	-6	7,860	-0.08%
2018/08/08	6	21.71	0	0.00	21.70	6	7,842	0.08%
2018/08/03	0	0.00	10	21.65	21.70	-10	7,859	-0.13%
2018/08/02	27	21.99	1	21.75	21.70	26	7,861	0.33%
2018/08/01	16	23.16	2	23.03	23.30	14	7,523	0.19%
2018/07/31	12	22.80	0	0.00	22.80	12	7,009	0.17%
2018/07/30	0	0.00	1	22.70	22.75	-1	6,862	-0.01%
2018/07/27	3	22.40	3	22.50	22.60	0	6,766	0.00%
2018/07/26	2	22.53	0	0.00	22.45	2	6,736	0.03%
2018/07/25	10	22.66	10	22.66	22.65	0	6,736	0.00%
2018/07/24	13	22.46	7	22.40	22.65	6	6,805	0.09%
2018/07/23	7	22.16	0	0.00	22.20	7	9,777	0.07%
2018/07/18	0	0.00	1	22.25	22.30	-1	10,302	-0.01%
2018/07/17	1	22.30	2	22.28	22.10	-1	10,867	-0.01%
2018/07/16	0	0.00	2	22.23	22.10	-2	10,931	-0.02%
2018/07/12	24	22.10	1	22.10	22.15	23	11,147	0.21%
2018/07/11	0	0.00	15	21.71	21.75	-15	11,052	-0.14%
2018/07/09	0	0.00	2	21.60	21.55	-2	11,088	-0.02%
2018/07/06	10	21.35	11	21.25	21.30	-1	11,030	-0.01%
2018/07/03	8	21.20	0	0.00	21.15	8	11,240	0.07%
2018/07/02	0	0.00	1	21.60	21.35	-1	11,259	-0.01%
2018/06/29	0	0.00	28	21.50	21.50	-28	11,297	-0.25%
2018/06/28	0	21.20	0	0.00	21.20	0	11,407	0.00%
2018/06/26	5	21.40	2	21.10	21.40	3	11,409	0.03%
2018/06/25	0	0.00	13	21.26	21.05	-13	11,419	-0.11%
2018/06/22	5	21.45	8	21.48	21.40	-3	11,490	-0.03%
2018/06/20	4	21.41	3	21.25	21.30	1	11,510	0.01%
2018/06/15	1	21.30	0	0.00	21.30	1	11,565	0.01%
2018/06/13	0	0.00	6	21.65	21.60	-6	11,557	-0.05%
2018/06/12	0	0.00	18	21.97	21.90	-18	11,555	-0.16%
2018/06/11	0	0.00	2	21.90	21.80	-2	11,551	-0.02%
2018/06/08	12.2	22.23	11	22.58	21.95	1.2	11,597	0.01%
2018/06/07	10	22.04	11	22.10	22.15	-1	11,345	-0.01%
2018/06/06	1	21.40	2	21.48	21.45	-1	11,122	-0.01%
2018/06/05	2	21.28	0	0.00	21.30	2	11,208	0.02%
2018/06/04	2	21.50	1	21.55	21.40	1	11,551	0.01%
2018/06/01	2	21.30	0	0.00	21.35	2	11,469	0.02%
2018/05/30	0	0.00	70	20.80	20.75	-70	11,340	-0.62%
2018/05/29	1	21.00	0	0.00	21.00	1	11,315	0.01%
2018/05/28	6	20.93	8	20.93	20.95	-2	11,309	-0.02%
2018/05/25	18	20.84	0	0.00	20.80	18	11,282	0.16%
2018/05/23	0	0.00	1	20.85	20.85	-1	11,275	-0.01%
2018/05/17	6	20.80	3	20.90	20.75	3	11,196	0.03%
2018/05/15	0	0.00	1	20.80	20.70	-1	11,224	-0.01%
2018/05/14	13	20.59	0	0.00	20.55	13	11,448	0.11%
2018/05/11	77	20.60	12	20.62	20.55	65	11,458	0.57%
2018/05/08	2	20.58	5	20.36	20.55	-3	11,310	-0.03%
2018/05/04	0	0.00	7	20.14	20.15	-7	11,331	-0.06%
2018/05/03	3	20.30	10	20.10	20.10	-7	11,354	-0.06%
2018/05/02	5	20.32	0	0.00	20.30	5	11,346	0.04%
2018/04/30	2	20.10	0	0.00	20.45	2	11,335	0.02%
2018/04/27	110	19.75	70	19.95	19.75	40	11,229	0.36%	大買/
2018/04/25	8	21.10	2	21.15	21.20	6	8,205	0.07%
2018/04/24	2	22.20	0	0.00	21.45	2	8,036	0.02%
2018/04/23	1	22.40	5	22.32	22.25	-4	7,778	-0.05%
2018/04/20	0	0.00	3	21.55	21.80	-3	7,240	-0.04%
2018/04/19	0	0.00	10	21.73	21.55	-10	7,136	-0.14%
2018/04/18	2	21.65	9	21.67	21.60	-7	7,065	-0.10%
2018/04/17	0	20.95	0	0.00	21.00	0	6,875	0.00%
2018/04/16	0	0.00	72	21.02	20.95	-72	6,880	-1.05%
2018/04/13	6	21.12	25	21.14	21.05	-19	6,886	-0.28%
2018/04/12	2	21.15	2	21.30	21.20	0	6,899	0.00%
2018/04/11	0	21.25	0	0.00	21.25	0	6,949	0.00%
2018/04/10	0	21.40	28	21.70	21.55	-28	6,892	-0.41%
2018/04/09	11	21.64	6	21.68	21.60	5	6,833	0.07%
2018/04/02	0	21.75	5	21.88	21.80	-5	6,768	-0.07%
2018/03/31	5	22.05	5	22.10	22.00	0	6,726	0.00%
2018/03/30	5	21.81	7	21.73	21.80	-2	6,586	-0.03%
2018/03/28	1	21.60	0	0.00	21.55	1	6,540	0.02%
2018/03/27	15	21.57	31	21.70	21.80	-16	6,506	-0.25%
2018/03/26	0	21.20	0	0.00	21.25	0	6,364	0.00%
2018/03/23	1	20.75	0	0.00	20.80	1	6,321	0.02%
2018/03/22	1	21.35	0	0.00	21.25	1	6,322	0.02%
2018/03/21	4	21.53	0	0.00	21.50	4	6,384	0.06%
2018/03/20	1	21.80	3	21.75	21.80	-2	6,810	-0.03%
2018/03/16	11	21.40	0	0.00	21.35	11	6,985	0.16%
2018/03/14	3	22.00	0	0.00	21.90	3	7,036	0.04%
2018/03/13	0	0.00	5	21.92	21.95	-5	7,017	-0.07%
2018/03/12	2	21.65	2	21.60	21.70	0	6,940	0.00%
2018/03/09	1	21.90	17	21.79	21.60	-16	6,940	-0.23%
2018/03/08	14	21.53	19	21.44	21.65	-5	6,837	-0.07%
2018/03/07	2	20.30	0	0.00	20.25	2	6,517	0.03%
2018/03/06	4	20.40	1	20.50	20.40	3	6,755	0.04%
2018/03/05	3	20.35	0	0.00	20.30	3	7,171	0.04%
2018/03/02	2	20.10	0	0.00	20.30	2	7,404	0.03%
2018/03/01	2	20.15	0	0.00	20.20	2	7,483	0.03%
2018/02/27	2	20.30	1	20.40	20.35	1	7,523	0.01%
2018/02/23	0	0.00	1	20.45	20.30	-1	7,736	-0.01%
2018/02/22	4	20.08	0	0.00	20.10	4	7,781	0.05%
2018/02/21	10	20.30	0	0.00	20.25	10	7,821	0.13%
2018/02/12	2	19.85	0	0.00	19.95	2	7,825	0.03%
2018/02/09	6	19.25	5	19.45	19.85	1	7,846	0.01%
2018/02/08	2	19.95	0	0.00	20.05	2	7,842	0.03%
2018/02/07	3	19.93	1	20.00	19.95	2	7,867	0.03%
2018/02/06	26	19.82	5	20.00	19.55	21	7,895	0.27%
2018/02/05	8	20.80	1	20.80	20.90	7	7,766	0.09%
2018/02/02	0	21.10	0	0.00	21.20	0	7,855	0.00%
2018/02/01	0	0.00	1	21.30	21.25	-1	7,992	-0.01%
2018/01/31	2	21.30	0	0.00	21.25	2	8,245	0.02%
2018/01/30	0	0.00	2	21.65	21.45	-2	8,287	-0.02%
2018/01/25	1	21.40	0	0.00	21.35	1	8,238	0.01%
2018/01/23	5	21.67	1	21.95	21.60	4	8,228	0.05%
2018/01/22	7	21.77	30	21.82	21.75	-23	8,225	-0.28%
2018/01/19	3	21.30	0	0.00	21.20	3	8,068	0.04%
2018/01/18	8	21.43	0	0.00	21.35	8	8,111	0.10%
2018/01/17	3	21.42	1	21.55	21.35	2	8,248	0.02%
2018/01/16	5	21.45	5	21.35	21.50	0	8,600	0.00%
2018/01/12	2	21.13	0	0.00	21.10	2	8,659	0.02%
2018/01/11	1	21.00	0	0.00	21.05	1	8,619	0.01%
2018/01/10	20	20.93	0	0.00	20.90	20	8,682	0.23%
2018/01/09	3	21.15	0	0.00	21.15	3	8,789	0.03%
2018/01/08	1	21.30	1	21.50	21.30	0	8,784	0.00%
2018/01/03	1	21.35	0	0.00	21.40	1	8,781	0.01%