佳世達 (2352)-群益金鼎-三民券商分點個股進出

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
37.25
漲跌
▲0.15
漲幅
+0.40%
成交量
3,059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(已收盤)

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－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/11/22	40	37.73	1.1	37.22	37.25	38.9	4,602	0.85%
2024/11/21	0.8	37.09	2	37.35	37.10	-1.2	4,612	-0.03%
2024/11/20	1.1	37.46	0	0.00	36.90	1.1	4,615	0.02%
2024/11/19	0	0.00	0	36.40	37.25	0	4,632	0.00%
2024/11/18	2.1	36.18	0	0.00	36.40	2.1	4,732	0.04%
2024/11/15	0	0.00	2	36.65	36.55	-2	4,835	-0.04%
2024/11/13	2	36.28	0	0.00	36.45	2	5,161	0.04%
2024/11/08	2.1	37.75	1	37.17	37.15	1.1	5,321	0.02%
2024/11/07	3.1	37.70	1	37.80	37.85	2.1	5,365	0.04%
2024/11/06	0.1	37.05	0	0.00	37.00	0.1	5,352	0.00%
2024/11/05	0	0.00	1	36.40	36.35	-1	5,408	-0.02%
2024/11/04	2	36.50	3	36.60	36.50	-1	5,628	-0.02%
2024/10/30	0	0.00	6	35.90	36.00	-6	5,968	-0.10%
2024/10/29	0	0.00	20	35.83	36.05	-20	6,024	-0.33%
2024/10/28	0	0.00	9	36.70	36.80	-9	6,041	-0.15%
2024/10/24	0.2	37.25	1	37.20	37.20	-0.8	6,150	-0.01%
2024/10/23	2.3	37.73	0	0.00	37.50	2.3	6,352	0.04%
2024/10/22	0.2	38.55	0	0.00	38.70	0.2	6,359	0.00%
2024/10/21	0.2	38.50	4	38.60	38.65	-3.8	6,589	-0.06%
2024/10/18	3.2	38.80	8.4	38.65	38.40	-5.3	6,744	-0.08%
2024/10/17	0.1	37.95	3.3	38.08	38.25	-3.2	6,920	-0.05%
2024/10/16	0.4	37.53	0	0.00	37.45	0.4	6,946	0.01%
2024/10/15	0.3	37.66	2	37.70	37.85	-1.8	7,059	-0.02%
2024/10/14	1.1	37.43	1.4	37.51	37.60	-0.3	7,118	0.00%
2024/10/11	0	37.18	0.1	37.20	37.45	-0.1	7,136	0.00%
2024/10/09	0.1	37.48	0	0.00	37.15	0.1	7,196	0.00%
2024/10/08	0.2	37.63	0.7	37.66	37.65	-0.4	7,263	-0.01%
2024/10/07	0.1	37.33	0.3	37.75	37.75	-0.1	7,468	0.00%
2024/10/04	0.1	37.36	0	0.00	37.40	0.1	7,797	0.00%
2024/10/01	0.1	37.44	1	37.49	37.50	-0.9	8,075	-0.01%
2024/09/30	0.2	37.72	2	37.75	37.50	-1.8	8,374	-0.02%
2024/09/27	0	0.00	0.1	37.78	37.95	-0.1	8,653	0.00%
2024/09/26	0	0.00	0.1	37.55	37.45	-0.1	8,969	0.00%
2024/09/24	1	37.30	2	37.40	37.40	-1	10,023	-0.01%
2024/09/20	1.1	37.17	9	37.44	37.15	-7.9	10,402	-0.08%
2024/09/19	1.1	37.09	8	37.24	37.40	-6.9	10,877	-0.06%
2024/09/18	2.2	36.91	0	0.00	36.85	2.2	10,962	0.02%
2024/09/16	2.1	37.19	0.2	37.20	37.10	1.9	11,042	0.02%
2024/09/13	1	36.60	17	36.87	36.90	-16	11,221	-0.14%
2024/09/12	2	36.13	0	0.00	36.20	2	11,234	0.02%
2024/09/11	1	36.15	0	0.00	36.10	1	11,317	0.01%
2024/09/10	0.1	36.33	4	36.65	35.95	-3.9	11,387	-0.03%
2024/09/09	3	35.73	0	0.00	36.45	3	11,402	0.03%
2024/09/06	1	35.99	0	0.00	36.15	1	11,521	0.01%
2024/09/05	0.1	36.33	10	36.48	35.70	-9.9	11,583	-0.09%
2024/09/04	37.2	36.00	61	36.20	36.05	-23.8	11,591	-0.21%
2024/09/03	105	37.42	64	37.61	36.85	41	11,595	0.35%	大買/
2024/09/02	54.7	37.62	21.3	37.59	37.35	33.4	11,573	0.29%
2024/08/30	0.1	35.71	0	0.00	35.85	0.1	11,360	0.00%
2024/08/29	1.1	35.64	1	35.40	35.65	0.1	11,403	0.00%
2024/08/28	0.1	35.52	0	0.00	35.60	0.1	11,576	0.00%
2024/08/27	1	35.50	1	35.60	35.80	0	11,774	0.00%
2024/08/21	0	0.00	5	35.15	35.25	-5	12,648	-0.04%
2024/08/20	4	35.43	1	35.45	35.10	3	12,793	0.02%
2024/08/19	0	0.00	3	35.55	35.80	-3	12,982	-0.02%
2024/08/16	4	34.78	0	0.00	34.80	4	13,221	0.03%
2024/08/15	8.3	35.04	0	0.00	34.75	8.3	13,310	0.06%
2024/08/14	4	33.96	5	33.50	34.30	-1	13,521	-0.01%
2024/08/13	5.2	33.02	6	33.13	33.15	-0.8	13,685	-0.01%
2024/08/12	0	0.00	3	33.05	33.30	-3	13,928	-0.02%
2024/08/09	1	32.75	6	32.66	32.60	-5	14,002	-0.04%
2024/08/08	3	32.23	22	32.29	32.70	-19	13,979	-0.14%
2024/08/07	3	32.35	2.1	32.36	32.50	0.9	13,982	0.01%
2024/08/06	3	30.35	15	30.23	31.05	-12	14,054	-0.09%
2024/08/05	27	30.98	0.1	31.15	30.95	26.9	13,952	0.19%
2024/08/02	8	34.76	0	0.00	34.35	8	13,846	0.06%
2024/08/01	2	35.70	3.4	35.60	35.95	-1.4	13,916	-0.01%
2024/07/31	2	35.10	0	0.00	34.90	2	14,049	0.01%
2024/07/30	2	34.30	0	0.00	34.75	2	14,138	0.01%
2024/07/29	1	35.30	15	35.45	35.00	-14	14,135	-0.10%
2024/07/26	12	34.87	0	0.00	34.80	12	14,096	0.09%
2024/07/23	6	37.99	5	37.79	37.80	1	13,918	0.01%
2024/07/22	18.1	37.63	10	37.70	37.65	8.1	13,886	0.06%
2024/07/19	116.2	38.70	116.1	38.72	38.65	0.1	13,679	0.00%	大買/大賣/
2024/07/18	6.2	39.10	33.2	39.18	39.20	-26.9	13,560	-0.20%
2024/07/17	3.1	38.92	2	39.00	38.95	1.1	13,321	0.01%
2024/07/16	5.1	39.13	10	39.16	39.05	-4.9	13,326	-0.04%
2024/07/15	10.2	38.67	10	38.80	38.50	0.2	13,367	0.00%
2024/07/12	0.1	38.57	7	38.44	38.70	-6.9	13,370	-0.05%
2024/07/11	3.2	38.23	6	38.39	38.55	-2.9	13,451	-0.02%
2024/07/10	11.2	38.09	2	38.28	38.05	9.2	13,579	0.07%
2024/07/09	22.5	38.36	6	38.42	38.25	16.5	13,634	0.12%
2024/07/08	26	38.85	0	0.00	38.75	26	13,564	0.19%
2024/07/05	36.1	38.97	1	39.10	39.15	35.1	13,247	0.26%
2024/07/04	0.1	38.97	11	38.88	39.20	-10.9	12,994	-0.08%
2024/07/03	11.1	38.94	2	38.98	38.90	9.1	12,746	0.07%
2024/07/02	5.4	38.43	6.2	38.70	39.15	-0.7	12,536	-0.01%
2024/07/01	29.3	38.69	25	38.84	38.90	4.3	12,231	0.04%
2024/06/28	34.3	38.15	0	0.00	38.40	34.3	11,736	0.29%
2024/06/27	24.1	38.49	0	0.00	38.25	24.1	11,437	0.21%
2024/06/26	39.1	39.02	2	39.00	39.00	37.1	11,797	0.31%
2024/06/25	41	39.40	26	39.24	39.75	15	11,810	0.13%
2024/06/24	3.2	38.19	2	38.15	38.35	1.2	11,467	0.01%
2024/06/21	44	38.26	0	0.00	38.40	44	11,611	0.38%
2024/06/20	24.3	38.37	27	38.62	38.35	-2.7	11,785	-0.02%
2024/06/19	16	37.96	6	37.97	37.85	10	11,926	0.08%
2024/06/18	7.1	37.77	0	0.00	37.95	7.1	12,147	0.06%
2024/06/17	0	0.00	1	38.05	37.90	-1	12,587	-0.01%
2024/06/14	19	37.96	1	38.10	37.85	18	13,006	0.14%
2024/06/13	0.7	38.04	1	37.80	37.90	-0.3	13,237	0.00%
2024/06/12	1	37.90	0	0.00	37.90	1	13,411	0.01%
2024/06/11	7.8	38.39	0	0.00	38.10	7.8	13,467	0.06%
2024/06/07	12.1	38.78	0	0.00	38.80	12.1	13,584	0.09%
2024/06/06	3	39.52	2	39.25	39.20	1	13,774	0.01%
2024/06/05	18	39.91	0	0.00	39.40	18	13,835	0.13%
2024/06/04	3	39.87	2	40.13	40.05	1	13,897	0.01%
2024/06/03	9	40.16	6	40.49	40.25	3	14,064	0.02%
2024/05/31	17	40.16	0	0.00	39.65	17	14,240	0.12%
2024/05/30	2	40.55	0	0.00	40.35	2	14,088	0.01%
2024/05/29	5.1	41.02	45	41.03	40.80	-39.9	13,999	-0.28%
2024/05/28	43.1	40.26	13	40.37	40.25	30.1	13,766	0.22%
2024/05/27	51.2	40.40	13	40.51	40.00	38.2	13,725	0.28%
2024/05/24	57	39.52	40	39.50	39.60	17	13,345	0.13%
2024/05/23	117.5	39.65	136	39.75	39.40	-18.6	13,214	-0.14%	大買/大賣/
2024/05/22	31.1	39.71	44	39.76	40.20	-12.9	12,983	-0.10%
2024/05/21	14	39.29	27	39.34	39.90	-13	12,769	-0.10%
2024/05/20	73	38.62	68	38.69	38.95	5	12,733	0.04%
2024/05/17	13.5	38.79	20	38.77	38.70	-6.5	12,342	-0.05%
2024/05/16	73.1	38.95	0	0.00	39.10	73.1	12,161	0.60%
2024/05/15	0	0.00	160.2	39.50	39.25	-160.2	12,262	-1.31%	大賣/鉅額交易
2024/05/14	6	39.94	1	40.15	39.90	5	12,357	0.04%
2024/05/13	5	40.00	5	40.45	40.20	0	12,378	0.00%
2024/05/10	6	39.86	26	39.89	40.40	-20	12,507	-0.16%
2024/05/09	24	40.18	20	40.03	40.00	4	12,404	0.03%
2024/05/08	34.1	39.63	31	39.65	39.60	3.1	12,444	0.03%
2024/05/07	7	39.88	37	40.13	40.40	-30	12,360	-0.24%
2024/05/06	15.1	40.39	3	40.38	40.30	12.1	12,394	0.10%
2024/05/03	32.1	41.69	26	42.16	41.25	6.1	12,220	0.05%
2024/05/02	18	41.33	2	41.58	41.40	16	12,107	0.13%
2024/04/30	11	41.64	0	0.00	41.40	11	12,062	0.09%
2024/04/29	10	41.65	3	41.90	41.90	7	12,098	0.06%
2024/04/26	15	41.35	0	0.00	41.60	15	12,303	0.12%
2024/04/25	5	41.36	1	41.55	41.35	4	12,331	0.03%
2024/04/24	17.1	41.68	2	41.83	41.80	15.1	12,374	0.12%
2024/04/23	8.1	41.54	12	41.79	41.55	-3.9	12,446	-0.03%
2024/04/22	15	41.15	22	41.44	41.10	-7	12,461	-0.06%
2024/04/19	23	40.65	23.1	40.91	40.50	-0.1	12,394	0.00%
2024/04/18	25.4	40.97	2	40.80	41.05	23.4	12,211	0.19%
2024/04/17	15.2	41.00	16	41.20	41.20	-0.8	12,172	-0.01%
2024/04/16	18.4	41.44	75	40.88	40.70	-56.6	12,247	-0.46%
2024/04/15	3.3	41.97	9	42.03	42.10	-5.7	12,390	-0.05%
2024/04/12	18.2	42.53	2	42.75	42.40	16.2	12,451	0.13%
2024/04/11	11	43.06	0	0.00	43.05	11	12,671	0.09%
2024/04/10	12	43.08	12	43.23	43.15	0	13,092	0.00%
2024/04/09	32.2	43.29	23	43.14	43.05	9.2	13,384	0.07%
2024/04/08	25.1	43.28	2	43.40	43.40	23.1	13,817	0.17%
2024/04/03	5.3	42.89	0	0.00	43.25	5.3	14,777	0.04%
2024/04/02	32.2	43.25	8.4	43.15	43.10	23.8	14,836	0.16%
2024/04/01	45.6	43.82	5	44.85	43.55	40.6	14,853	0.27%
2024/03/29	31.1	44.39	32	44.21	44.65	-0.9	14,720	-0.01%
2024/03/28	43	44.59	71	44.90	44.85	-28	14,275	-0.20%
2024/03/27	31	44.45	14	44.20	44.75	17	14,148	0.12%
2024/03/26	35	43.88	7.6	44.10	44.05	27.4	14,105	0.19%
2024/03/25	35	44.60	10	44.75	44.45	25	14,035	0.18%
2024/03/22	24	44.18	2.6	44.33	44.45	21.4	13,992	0.15%
2024/03/21	0	43.75	2.3	43.84	44.05	-2.3	13,803	-0.02%
2024/03/20	24.1	44.08	2.3	44.76	43.25	21.8	13,642	0.16%
2024/03/19	6.1	43.54	2	43.83	43.70	4.1	13,258	0.03%
2024/03/18	13.1	42.30	3	42.43	42.55	10.1	12,854	0.08%
2024/03/15	14.8	43.35	3	43.20	42.55	11.8	12,639	0.09%
2024/03/14	12	43.80	106	44.00	43.70	-94	12,350	-0.76%	大賣/
2024/03/13	96.1	43.90	8	44.03	43.80	88.1	12,226	0.72%
2024/03/12	20.1	44.02	1	44.20	44.40	19.1	12,024	0.16%
2024/03/11	4	43.25	2	43.50	43.25	2	11,753	0.02%
2024/03/08	11	44.02	1	43.90	43.70	10	11,681	0.09%
2024/03/07	5.3	44.54	3	44.85	44.55	2.3	11,620	0.02%
2024/03/06	8.8	45.37	5	45.24	45.05	3.8	11,570	0.03%
2024/03/05	1	47.09	0.6	47.18	47.25	0.5	11,275	0.00%
2024/03/04	4	47.05	0	0.00	46.80	4	11,300	0.04%
2024/03/01	2	46.33	2	46.88	46.95	0	11,321	0.00%
2024/02/29	11	46.47	7	46.05	46.15	4	11,530	0.03%
2024/02/27	1	46.90	4	46.31	46.10	-3	11,532	-0.03%
2024/02/26	2	46.48	0	0.00	46.60	2	11,548	0.02%
2024/02/23	2.1	46.95	3	46.67	46.40	-0.9	11,657	-0.01%
2024/02/22	1.1	47.37	8	47.15	47.20	-7	11,735	-0.06%
2024/02/21	2.2	47.15	61	47.38	46.90	-58.8	11,766	-0.50%
2024/02/20	0.1	48.08	61.3	48.00	47.80	-61.2	11,702	-0.52%
2024/02/19	15.5	48.18	45	47.98	47.95	-29.6	11,813	-0.25%
2024/02/16	125.5	48.88	23	48.68	48.15	102.5	11,825	0.87%	大買/鉅額交易
2024/02/15	22.4	47.01	10	47.26	47.60	12.4	11,530	0.11%
2024/02/05	2.1	47.35	11.3	47.58	47.50	-9.2	11,449	-0.08%
2024/02/02	27.1	47.38	16.3	47.32	47.50	10.8	11,582	0.09%
2024/02/01	22	46.86	1	46.95	47.05	21	11,613	0.18%
2024/01/31	12.1	47.04	5.2	47.39	46.50	6.9	11,687	0.06%
2024/01/30	5.1	46.88	9	46.92	46.80	-3.9	11,657	-0.03%
2024/01/29	38	47.06	4.1	47.17	47.00	33.9	11,656	0.29%
2024/01/26	13	45.97	0	0.00	45.60	13	11,486	0.11%
2024/01/25	5.1	46.05	0	0.00	45.90	5.1	11,523	0.04%
2024/01/24	8.2	46.65	5	46.51	46.15	3.2	11,577	0.03%
2024/01/23	20.1	46.73	1	46.50	46.80	19.1	11,619	0.16%
2024/01/22	52	46.81	11.3	46.83	47.05	40.7	11,573	0.35%
2024/01/19	2	45.10	2	45.05	45.45	0	11,377	0.00%
2024/01/18	2.1	44.22	6	44.68	44.40	-3.9	11,380	-0.03%
2024/01/17	1	44.35	2	44.30	44.20	-1	11,388	-0.01%
2024/01/16	2	45.48	43	45.41	45.25	-41	11,366	-0.36%
2024/01/15	2.1	45.98	1	46.15	45.90	1.1	11,460	0.01%
2024/01/12	2.2	45.72	4	45.86	45.50	-1.8	11,785	-0.02%
2024/01/11	8.1	45.54	9	46.07	45.95	-1	11,889	-0.01%
2024/01/10	10.2	45.47	10	45.63	45.55	0.2	12,077	0.00%
2024/01/09	12.3	46.89	3	47.63	46.65	9.3	12,025	0.08%
2024/01/08	15.3	47.23	27	47.46	47.20	-11.7	11,828	-0.10%
2024/01/05	55.3	46.98	9.6	46.98	47.30	45.7	11,647	0.39%
2024/01/04	32	46.89	175.3	47.12	46.95	-143.2	11,432	-1.25%	大賣/鉅額交易
2024/01/03	6.1	45.46	4	45.45	45.25	2.1	11,202	0.02%
2024/01/02	31.2	47.14	16	47.44	46.80	15.2	10,870	0.14%
2023/12/29	25	47.57	60.5	47.47	48.00	-35.5	10,395	-0.34%
2023/12/28	10.1	45.56	6	45.03	44.45	4.1	9,444	0.04%
2023/12/27	0	0.00	2	45.50	45.60	-2	9,333	-0.02%
2023/12/26	1	44.85	8	45.05	45.10	-7	9,236	-0.08%
2023/12/25	1	44.85	7	44.61	44.85	-6	9,206	-0.07%
2023/12/22	3.1	44.34	5	44.57	44.70	-1.9	9,193	-0.02%
2023/12/21	2	44.25	14	44.29	44.30	-12	9,129	-0.13%
2023/12/20	8	43.83	6.1	43.67	43.95	1.9	9,035	0.02%
2023/12/19	8.1	42.94	7	43.14	42.95	1.1	8,887	0.01%
2023/12/15	0.3	44.03	0	0.00	44.20	0.3	8,673	0.00%
2023/12/14	7	44.30	6	44.54	44.50	1	8,620	0.01%
2023/12/13	2	44.33	5	44.41	44.15	-3	8,563	-0.04%
2023/12/12	0	0.00	4	44.75	44.00	-4	8,703	-0.05%
2023/12/11	0	0.00	2	44.00	44.00	-2	8,714	-0.02%
2023/12/08	0	0.00	1	44.30	43.90	-1	8,994	-0.01%
2023/12/07	1	43.95	1	44.05	44.00	0	9,137	0.00%
2023/12/05	1	44.00	12	43.91	43.85	-11	9,553	-0.12%
2023/12/04	7.1	44.75	1	44.50	44.35	6.1	9,565	0.06%
2023/12/01	6	44.16	2	44.65	44.65	4	9,562	0.04%
2023/11/30	1	43.50	7	43.71	43.75	-6	9,452	-0.06%
2023/11/29	4	43.73	0	0.00	43.70	4	9,497	0.04%
2023/11/28	0	0.00	41	43.60	43.40	-41	9,533	-0.43%
2023/11/27	6.1	43.81	7	44.11	43.55	-0.9	9,531	-0.01%
2023/11/24	1.1	42.90	0	0.00	42.80	1.1	9,350	0.01%
2023/11/23	4.1	43.20	1	43.35	43.05	3.1	9,372	0.03%
2023/11/22	6.2	42.92	0	0.00	42.70	6.2	9,457	0.07%
2023/11/21	4.1	43.69	0	0.00	43.35	4.1	9,398	0.04%
2023/11/20	4.1	43.31	4	43.73	43.85	0.1	9,419	0.00%
2023/11/17	12	43.80	0	0.00	43.70	12	9,351	0.13%
2023/11/16	3.1	44.18	0	0.00	43.90	3.1	9,369	0.03%
2023/11/15	2	45.30	5	45.36	45.25	-3	9,248	-0.03%
2023/11/14	4	44.26	0	0.00	44.60	4	9,286	0.04%
2023/11/13	8	44.46	2	44.30	44.20	6	9,378	0.06%
2023/11/10	3	45.20	4	45.35	45.05	-1	9,439	-0.01%
2023/11/09	2	46.10	14	46.45	46.55	-12	9,392	-0.13%
2023/11/08	3	45.62	14	45.71	45.80	-11	9,369	-0.12%
2023/11/07	7	44.96	11	44.93	45.30	-4	9,362	-0.04%
2023/11/06	10	44.59	0	0.00	44.65	10	9,541	0.10%
2023/11/03	0	0.00	1	43.90	43.85	-1	9,720	-0.01%
2023/11/02	0	0.00	0.2	43.55	43.50	-0.2	10,171	0.00%
2023/11/01	0	0.00	4	43.38	43.60	-4	10,662	-0.04%
2023/10/31	10.1	43.35	1	42.35	42.35	9.1	11,148	0.08%
2023/10/30	0	0.00	0.1	43.15	43.35	-0.1	11,608	0.00%
2023/10/27	3.2	43.18	2	43.15	43.05	1.2	12,015	0.01%
2023/10/26	3.1	43.11	4.7	43.61	43.55	-1.7	12,293	-0.01%
2023/10/25	3	44.35	8	44.21	43.85	-5	12,463	-0.04%
2023/10/24	6.1	43.43	0.5	43.50	43.55	5.6	12,541	0.04%
2023/10/23	2	44.82	4	45.18	44.25	-2	12,740	-0.02%
2023/10/20	2	44.03	7.1	44.31	44.95	-5.1	12,896	-0.04%
2023/10/19	2.2	43.40	2	43.18	43.40	0.2	12,974	0.00%
2023/10/18	2.4	41.75	5	43.19	41.55	-2.6	13,284	-0.02%
2023/10/17	6.2	45.27	6	44.77	43.90	0.1	13,775	0.00%
2023/10/16	0	0.00	7	45.14	45.25	-7	14,401	-0.05%
2023/10/12	10.2	44.88	8	44.35	44.40	2.2	16,153	0.01%
2023/10/11	8	45.54	4	45.38	45.60	4	16,641	0.02%
2023/10/06	0	0.00	2	44.55	44.50	-2	17,121	-0.01%
2023/10/04	2.3	43.87	0	0.00	44.15	2.3	17,417	0.01%
2023/10/03	0.1	44.85	50	44.90	44.85	-49.9	17,366	-0.29%
2023/10/02	16	45.31	3	45.08	45.45	13	17,494	0.07%
2023/09/28	11	44.93	0	0.00	44.65	11	17,538	0.06%
2023/09/27	1	43.65	0	0.00	44.85	1	17,561	0.01%
2023/09/26	2.1	44.05	0	0.00	43.85	2.1	17,618	0.01%
2023/09/22	8	44.06	8	44.75	44.95	0	17,751	0.00%
2023/09/21	5	44.00	5	44.40	44.25	0	17,808	0.00%
2023/09/20	6.3	44.42	0	0.00	44.40	6.3	17,856	0.04%
2023/09/19	0	0.00	5	46.15	45.45	-5	18,142	-0.03%
2023/09/18	11	45.58	0	0.00	45.30	11	18,189	0.06%
2023/09/15	51	46.13	18	46.06	46.05	33	18,267	0.18%
2023/09/14	8	45.85	26	45.80	45.80	-18	18,289	-0.10%
2023/09/13	28	45.62	2	45.60	45.75	26	18,316	0.14%
2023/09/12	2	43.98	16	45.11	44.95	-14	18,345	-0.08%
2023/09/11	27	44.36	3	45.60	43.80	24	18,431	0.13%
2023/09/08	3.1	45.00	1	44.95	44.95	2.1	18,292	0.01%
2023/09/07	6.3	44.98	3	45.30	44.90	3.3	18,504	0.02%
2023/09/06	11	45.43	16	45.30	45.35	-5	18,694	-0.03%
2023/09/05	1.2	45.32	12	46.03	45.90	-10.8	18,981	-0.06%
2023/09/01	2.1	44.71	1	44.95	44.90	1.1	19,258	0.01%
2023/08/31	10	44.35	4	44.25	44.85	6	19,216	0.03%
2023/08/30	14	44.51	4	44.70	44.60	10	19,340	0.05%
2023/08/29	4	43.80	1	44.05	44.05	3	19,387	0.02%
2023/08/28	16.2	44.10	0	0.00	43.80	16.2	19,534	0.08%
2023/08/25	6.1	44.84	2	45.15	45.10	4.1	19,731	0.02%
2023/08/24	9	46.07	31	45.67	45.55	-22	19,742	-0.11%
2023/08/23	0	0.00	1	45.50	45.45	-1	19,684	-0.01%
2023/08/21	0	0.00	1	45.30	45.15	-1	19,751	-0.01%
2023/08/18	1	45.60	2	44.60	44.60	-1	19,749	-0.01%
2023/08/17	10	44.30	0	45.00	45.35	10	19,727	0.05%
2023/08/16	7	44.37	8	44.54	44.65	-1	19,836	0.00%
2023/08/15	1	44.95	6	44.74	44.75	-5	19,913	-0.03%
2023/08/14	23.3	43.17	3	43.86	43.55	20.2	19,895	0.10%
2023/08/11	4.1	43.79	3	43.93	43.90	1.1	19,950	0.01%
2023/08/10	17.2	43.76	24	44.08	44.15	-6.8	19,992	-0.03%
2023/08/09	37.1	45.05	53	45.04	45.15	-15.9	19,771	-0.08%
2023/08/08	118.4	46.37	58	45.88	45.85	60.4	19,621	0.31%	大買/
2023/08/07	7.7	47.55	8.1	48.22	48.20	-0.4	19,273	0.00%
2023/08/04	24.4	44.77	24.1	44.93	45.10	0.4	18,987	0.00%
2023/08/02	53.3	47.14	21	46.51	46.80	32.3	18,881	0.17%
2023/08/01	97.3	48.98	26	48.86	48.50	71.2	18,467	0.39%
2023/07/31	87.2	50.05	19.1	50.03	49.75	68.1	18,312	0.37%
2023/07/28	22.1	50.93	124.6	50.95	51.50	-102.5	18,069	-0.57%	大賣/鉅額交易
2023/07/27	40.2	51.68	3	51.73	51.50	37.2	17,921	0.21%
2023/07/26	64	51.86	25	52.07	52.00	39	18,047	0.22%
2023/07/25	5.1	53.12	2	53.00	52.70	3.1	18,018	0.02%
2023/07/24	49	52.24	22.3	52.29	52.40	26.7	17,858	0.15%
2023/07/21	22.3	52.11	10	52.27	52.20	12.3	17,547	0.07%
2023/07/20	78.2	56.46	22	55.06	54.10	56.2	17,135	0.33%
2023/07/19	23	58.37	75.9	58.55	59.70	-52.9	16,425	-0.32%
2023/07/18	111.2	59.63	67.5	57.04	57.20	43.8	15,737	0.28%	大買/
2023/07/17	12	57.27	4.6	57.74	59.10	7.4	14,368	0.05%
2023/07/14	36	52.38	26.1	52.28	53.80	9.9	13,857	0.07%
2023/07/13	41.4	51.81	20	51.53	50.20	21.4	13,228	0.16%
2023/07/12	1	48.05	18.5	48.41	48.85	-17.5	12,542	-0.14%
2023/07/07	4.4	45.58	1	45.90	46.00	3.4	12,350	0.03%
2023/07/06	11	46.95	9	46.94	46.40	2	12,275	0.02%
2023/07/05	5.5	47.25	7	47.56	47.50	-1.5	12,239	-0.01%
2023/07/04	5	46.95	8	47.31	47.60	-3	12,289	-0.02%
2023/07/03	7	47.20	5	47.45	47.40	2	12,416	0.02%
2023/06/30	3	46.05	2.7	46.32	45.90	0.3	12,346	0.00%
2023/06/29	2	45.40	7	45.54	45.80	-5	12,342	-0.04%
2023/06/28	3	45.55	3	45.72	45.10	0	12,329	0.00%
2023/06/27	10.4	45.17	2	45.18	44.80	8.4	12,316	0.07%
2023/06/26	13.3	46.72	19	46.92	46.45	-5.7	12,032	-0.05%
2023/06/21	16	47.45	7	47.43	47.65	9	11,943	0.08%
2023/06/20	20.2	46.30	32	46.69	46.80	-11.9	11,815	-0.10%
2023/06/19	1.5	47.33	4	47.28	47.05	-2.5	11,601	-0.02%
2023/06/16	20.3	47.97	27.5	47.82	47.95	-7.2	11,483	-0.06%
2023/06/15	12.5	48.41	10.4	48.51	48.40	2.1	11,175	0.02%
2023/06/14	7.3	47.51	9	48.08	48.65	-1.7	10,970	-0.02%
2023/06/13	35	47.25	13	47.37	47.40	22	10,787	0.20%
2023/06/12	15	45.57	18.3	45.62	45.65	-3.3	10,575	-0.03%
2023/06/09	24	45.22	21	44.85	45.40	3	10,331	0.03%
2023/06/08	3	43.38	9	43.36	43.30	-6	9,974	-0.06%
2023/06/07	6	42.04	1	42.15	42.30	5	9,707	0.05%
2023/06/06	0	0.00	2	42.30	42.35	-2	9,733	-0.02%
2023/06/05	2	42.33	3	42.23	42.50	-1	9,817	-0.01%
2023/06/02	1	42.30	0	0.00	42.40	1	9,832	0.01%
2023/06/01	6	42.41	10	42.06	41.95	-4	9,787	-0.04%
2023/05/31	12	42.03	14	42.10	42.15	-2	9,556	-0.02%
2023/05/30	10	40.32	1	40.05	40.35	9	9,242	0.10%
2023/05/29	3	40.23	2	40.10	40.20	1	9,177	0.01%
2023/05/26	6.1	39.42	28.1	39.58	39.50	-22	9,074	-0.24%
2023/05/25	2	38.93	7	38.76	38.95	-5	8,991	-0.06%
2023/05/24	6	38.27	0.1	38.40	38.50	5.9	8,894	0.07%
2023/05/23	2	38.25	3	38.10	38.05	-1	8,852	-0.01%
2023/05/22	2	38.40	3	38.82	38.45	-1	8,791	-0.01%
2023/05/19	3.1	38.23	47.1	37.97	38.20	-44	8,516	-0.52%
2023/05/18	7.1	37.12	4	37.40	37.10	3.1	8,251	0.04%
2023/05/17	8	37.21	21	37.15	37.25	-13	8,158	-0.16%
2023/05/16	3	36.40	9.1	36.32	36.30	-6.1	7,898	-0.08%
2023/05/15	7	36.00	1	35.65	35.85	6	7,760	0.08%
2023/05/12	1	35.85	15	35.81	35.90	-14	7,707	-0.18%
2023/05/11	2.2	35.48	5	35.74	35.35	-2.8	7,636	-0.04%
2023/05/10	4	36.05	3	35.92	36.00	1	7,564	0.01%
2023/05/09	35	35.78	57	35.42	35.75	-22	7,316	-0.30%
2023/05/08	13.1	34.19	5	34.15	34.20	8.1	6,881	0.12%
2023/05/05	20	34.76	3	34.70	34.20	17	6,797	0.25%
2023/05/04	3	35.33	0	0.00	35.45	3	6,575	0.05%
2023/05/03	3	35.10	3	35.35	35.45	0	6,520	0.00%
2023/05/02	5	35.34	8	35.43	35.55	-3	6,494	-0.05%
2023/04/28	26	34.42	65.1	34.39	34.60	-39.1	6,273	-0.62%
2023/04/27	6.1	33.69	2	33.63	33.50	4.1	5,980	0.07%
2023/04/26	8.1	33.03	13	33.00	33.20	-5	5,804	-0.09%
2023/04/25	0.1	32.40	3	32.40	32.50	-3	5,637	-0.05%
2023/04/24	1	32.90	0	0.00	32.70	1	5,570	0.02%
2023/04/21	0.2	32.48	2	32.65	32.50	-1.9	5,520	-0.03%
2023/04/20	0.1	32.60	1.2	32.79	32.75	-1.2	5,437	-0.02%
2023/04/19	1.2	32.80	4	32.88	32.80	-2.9	5,381	-0.05%
2023/04/18	0	0.00	2	32.90	32.95	-2	5,351	-0.04%
2023/04/17	0	0.00	8	32.94	33.00	-8	5,334	-0.15%
2023/04/14	5.3	32.83	5	32.78	32.70	0.3	5,285	0.00%
2023/04/13	2.1	33.22	1	33.10	33.10	1.1	5,239	0.02%
2023/04/12	3	33.10	18	33.25	33.25	-15	5,286	-0.28%
2023/04/11	0	0.00	6	32.73	32.85	-6	5,231	-0.11%
2023/04/10	2	32.33	3	32.43	32.30	-1	5,158	-0.02%
2023/04/07	1	32.44	2	32.75	32.35	-1	5,111	-0.02%
2023/04/06	4	32.38	10	32.19	32.30	-6	5,034	-0.12%
2023/03/31	0	0.00	19	31.52	31.70	-19	4,842	-0.39%
2023/03/30	32	31.63	7	31.58	31.65	25	4,921	0.51%
2023/03/29	0.1	30.80	8	31.35	31.35	-7.9	4,963	-0.16%
2023/03/28	4.1	31.05	1	30.85	30.80	3.1	5,002	0.06%
2023/03/27	3.1	31.39	1	31.10	31.40	2.1	5,080	0.04%
2023/03/24	0	0.00	12.2	30.85	30.90	-12.2	5,143	-0.24%
2023/03/23	1	30.65	8	30.61	30.75	-7	5,097	-0.14%
2023/03/20	4	30.35	2	30.25	30.25	2	4,993	0.04%
2023/03/17	2	29.95	5	30.00	30.35	-3	4,972	-0.06%
2023/03/16	9	29.78	0	0.00	29.70	9	4,942	0.18%
2023/03/14	0	0.00	22	30.34	30.25	-22	4,956	-0.44%
2023/03/13	0	0.00	7	30.50	30.50	-7	5,193	-0.13%
2023/03/10	7	30.38	5.3	30.55	30.60	1.7	5,170	0.03%
2023/03/09	24	31.18	8	31.19	30.70	16	5,145	0.31%
2023/03/08	1.2	30.78	5	30.31	30.90	-3.8	4,982	-0.08%
2023/03/07	8.2	29.99	10	30.00	30.05	-1.8	4,828	-0.04%
2023/03/06	1.2	30.67	5	30.60	30.55	-3.8	4,618	-0.08%
2023/03/03	5.1	30.35	2	30.35	30.40	3.1	4,559	0.07%
2023/03/01	1.1	30.10	1	30.40	30.25	0.1	4,525	0.00%
2023/02/24	2	30.00	2	29.98	30.00	0	4,494	0.00%
2023/02/23	2.1	30.02	0	0.00	29.95	2.1	4,513	0.05%
2023/02/21	1	29.60	0	0.00	29.50	1	4,601	0.02%
2023/02/20	1	29.90	3.1	29.62	29.90	-2.1	4,677	-0.04%
2023/02/17	0	0.00	5	28.95	29.00	-5	4,629	-0.11%
2023/02/16	1	28.80	0	0.00	28.85	1	4,677	0.02%
2023/02/15	1	29.00	2	28.90	28.80	-1	4,731	-0.02%
2023/02/14	0	0.00	5	28.80	28.80	-5	4,704	-0.11%
2023/02/06	0	0.00	1	28.70	28.65	-1	4,720	-0.02%
2023/02/03	1	28.65	0	0.00	28.90	1	4,704	0.02%
2023/01/30	0	0.00	4	28.24	28.40	-4	4,538	-0.09%
2023/01/13	1	27.80	0	0.00	27.65	1	4,688	0.02%
2023/01/12	2	27.85	0	0.00	27.75	2	4,919	0.04%
2023/01/11	1	28.00	0	0.00	28.05	1	4,975	0.02%
2023/01/10	0	0.00	2	28.05	28.00	-2	5,006	-0.04%
2023/01/06	1	27.70	0	0.00	27.70	1	5,240	0.02%
2023/01/05	1	27.95	1	28.20	27.85	0	5,296	0.00%
2023/01/04	1	27.95	3	27.92	27.90	-2	5,356	-0.04%
2023/01/03	1	27.75	0	0.00	27.80	1	5,518	0.02%
2022/12/30	5	27.94	40	28.27	28.15	-35	5,493	-0.64%
2022/12/29	2	28.00	1	28.00	27.90	1	5,381	0.02%
2022/12/28	2.1	27.62	0	0.00	27.60	2.1	5,330	0.04%
2022/12/27	2	27.93	6	27.90	27.70	-4	5,307	-0.08%
2022/12/26	14	27.89	9	27.99	27.85	5	5,284	0.09%
2022/12/23	6	27.53	0	0.00	27.50	6	5,304	0.11%
2022/12/22	0	0.00	1	27.00	27.05	-1	5,341	-0.02%
2022/12/21	1	26.45	0	0.00	26.45	1	5,206	0.02%
2022/12/20	4.1	26.55	0	0.00	26.40	4.1	5,113	0.08%
2022/12/19	1	26.60	0	0.00	27.00	1	5,024	0.02%
2022/12/16	9	27.05	0	0.00	26.85	9	4,843	0.19%
2022/12/15	1	27.70	0	0.00	27.60	1	4,656	0.02%
2022/12/13	2	27.70	0	0.00	27.75	2	4,653	0.04%
2022/12/12	0.2	27.85	6	27.55	27.85	-5.8	4,641	-0.12%
2022/12/09	3	27.45	1	27.65	27.80	2	4,673	0.04%
2022/12/08	1	27.15	0	0.00	27.20	1	4,701	0.02%
2022/12/06	7	27.42	0	0.00	27.40	7	4,613	0.15%
2022/12/05	39	27.82	2	27.75	27.80	37	4,534	0.82%
2022/12/02	1	28.85	0	0.00	28.95	1	4,327	0.02%
2022/11/29	0	0.00	2	28.15	28.05	-2	4,273	-0.05%
2022/11/28	1	28.30	0	0.00	28.15	1	4,276	0.02%
2022/11/25	0	0.00	0.1	28.30	28.20	-0.1	4,279	0.00%
2022/11/24	2	28.70	3	28.75	28.50	-1	4,270	-0.02%
2022/11/23	0	0.00	5	28.85	28.75	-5	4,282	-0.12%
2022/11/22	0	0.00	1	29.00	28.85	-1	4,291	-0.02%
2022/11/21	5	28.95	2	28.95	28.90	3	4,296	0.07%
2022/11/18	0	0.00	4	28.80	28.65	-4	4,252	-0.09%
2022/11/17	5	28.90	0	0.00	28.95	5	4,229	0.12%
2022/11/16	0	0.00	30	28.49	28.60	-30	4,117	-0.73%
2022/11/14	0	0.00	5	27.25	27.30	-5	3,957	-0.13%
2022/11/11	5.1	27.40	10	27.28	27.05	-4.9	3,917	-0.13%
2022/11/10	0	0.00	1	26.95	27.00	-1	3,889	-0.03%
2022/11/08	6	26.60	1	26.80	26.50	5	3,917	0.13%
2022/11/07	6	26.50	3	27.03	27.00	3	3,873	0.08%
2022/10/28	3	24.32	0	0.00	24.20	3	4,113	0.07%
2022/10/27	0.1	24.75	0	0.00	24.65	0.1	4,108	0.00%
2022/10/26	3	24.35	0	0.00	24.40	3	4,158	0.07%
2022/10/25	3	24.47	0	0.00	24.45	3	4,165	0.07%
2022/10/24	5	25.39	0	0.00	25.00	5	4,164	0.12%
2022/10/21	2	25.68	0	0.00	25.65	2	4,257	0.05%
2022/10/20	1	26.50	0	0.00	26.50	1	4,359	0.02%
2022/10/19	2	26.80	0	0.00	26.70	2	4,243	0.05%
2022/10/17	0	0.00	2	27.45	27.40	-2	4,539	-0.04%
2022/10/13	7	25.54	8	25.50	25.50	-1	4,653	-0.02%
2022/10/12	8	26.61	0	0.00	26.45	8	4,780	0.17%
2022/10/11	2	27.30	8	27.39	27.20	-6	4,849	-0.12%
2022/10/05	2	27.73	8	27.75	27.80	-6	4,918	-0.12%
2022/10/03	11	27.01	0	0.00	27.10	11	4,993	0.22%
2022/09/30	9	27.39	0	0.00	27.10	9	5,021	0.18%
2022/09/29	0	0.00	6	28.52	28.20	-6	4,982	-0.12%
2022/09/28	2	26.95	0	0.00	27.00	2	4,958	0.04%
2022/09/27	1.1	27.28	0	0.00	27.60	1.1	4,949	0.02%
2022/09/26	18	27.93	4	28.03	27.95	14	4,935	0.28%
2022/09/19	2	29.15	1	28.90	29.00	1	5,002	0.02%
2022/09/16	0	0.00	0.7	29.20	29.50	-0.7	5,013	-0.01%
2022/09/14	1	29.15	1	29.15	29.20	0	4,964	0.00%
2022/09/12	0	0.00	2	29.35	29.30	-2	5,055	-0.04%
2022/09/08	0	0.00	4	28.85	29.00	-4	5,158	-0.08%
2022/09/06	4	28.50	2	28.80	28.75	2	5,145	0.04%
2022/09/05	4	28.85	3	28.87	28.85	1	5,137	0.02%
2022/09/02	0	0.00	5	28.95	28.90	-5	5,183	-0.10%
2022/09/01	2.1	29.06	3	29.03	29.20	-0.9	5,183	-0.02%
2022/08/31	4	29.38	1	29.40	29.30	3	5,188	0.06%
2022/08/30	1	29.40	0	0.00	29.45	1	5,191	0.02%
2022/08/19	1	28.65	2	28.63	28.70	-1	5,253	-0.02%
2022/08/18	3	28.50	1	28.50	28.70	2	5,273	0.04%
2022/08/17	1	28.55	4	28.56	28.60	-3	5,295	-0.06%
2022/08/16	0	0.00	10	27.85	28.15	-10	5,296	-0.19%
2022/08/15	11	27.58	2	27.50	27.50	9	5,245	0.17%
2022/08/11	3	27.10	0.1	27.15	27.05	2.9	5,265	0.06%
2022/08/10	4	27.10	0	0.00	27.10	4	5,257	0.08%
2022/08/09	5	27.08	11	27.15	27.70	-6	5,242	-0.11%
2022/08/08	1	28.40	0	0.00	28.40	1	5,135	0.02%
2022/08/03	0.1	28.35	0	0.00	28.25	0.1	5,456	0.00%
2022/08/02	1	28.25	0	0.00	28.50	1	5,622	0.02%
2022/08/01	0	0.00	1	28.50	28.50	-1	6,044	-0.02%
2022/07/29	2	28.45	0	0.00	28.60	2	6,041	0.03%
2022/07/28	3	28.57	0	0.00	28.60	3	6,005	0.05%
2022/07/27	2	30.55	0.2	30.76	30.60	1.8	5,880	0.03%
2022/07/26	1	30.75	1	30.75	30.85	0	5,742	0.00%
2022/07/20	5	31.20	9	31.35	30.85	-4	5,246	-0.08%
2022/07/19	1	31.40	3	31.27	31.25	-2	5,154	-0.04%
2022/07/18	7	30.34	0	0.00	30.85	7	4,995	0.14%
2022/07/15	1	30.25	2	30.25	30.25	-1	4,885	-0.02%
2022/07/14	5	29.60	0	0.00	29.65	5	4,833	0.10%
2022/07/07	1	28.95	0	0.00	29.00	1	4,866	0.02%
2022/07/04	0	0.00	22	28.54	28.70	-22	5,144	-0.43%
2022/07/01	1	28.30	10	28.80	28.30	-9	5,285	-0.17%
2022/06/27	0	0.00	1	29.40	29.25	-1	5,735	-0.02%
2022/06/24	1	28.85	1	28.90	28.90	0	5,759	0.00%
2022/06/22	0	0.00	20	28.95	28.30	-20	5,812	-0.34%
2022/06/21	1	28.20	0	0.00	28.80	1	5,819	0.02%
2022/06/20	1	29.00	10	28.95	28.05	-9	5,806	-0.16%
2022/06/16	3	29.62	0	0.00	29.30	3	5,743	0.05%
2022/06/14	0	0.00	5	28.80	29.05	-5	5,835	-0.09%
2022/06/13	2	29.05	2	29.40	29.05	0	5,872	0.00%
2022/06/09	0	0.00	4	29.73	29.70	-4	5,967	-0.07%
2022/06/08	1	29.60	0	0.00	29.60	1	6,021	0.02%
2022/06/07	2	29.38	1	29.45	29.50	1	6,187	0.02%
2022/06/06	0	0.00	1	29.45	29.40	-1	6,236	-0.02%
2022/05/31	1	28.75	2	29.05	29.20	-1	6,576	-0.02%
2022/05/30	1	28.55	1	28.60	28.70	0	6,543	0.00%
2022/05/27	0	0.00	1	28.65	28.30	-1	6,548	-0.02%
2022/05/24	1.1	27.72	0	0.00	27.65	1.1	6,680	0.02%
2022/05/23	0	0.00	4	27.85	27.85	-4	6,664	-0.06%
2022/05/20	1	27.35	0	0.00	27.30	1	6,769	0.01%
2022/05/19	5	27.00	0	0.00	27.15	5	6,944	0.07%
2022/05/18	4	27.40	0	0.00	27.40	4	7,019	0.06%
2022/05/17	2	27.18	0	0.00	27.10	2	6,996	0.03%
2022/05/13	5	26.83	0	0.00	27.05	5	6,950	0.07%
2022/05/12	17	27.01	1	27.20	26.75	16	6,896	0.23%
2022/05/11	3	27.92	0	0.00	27.85	3	6,733	0.04%
2022/05/10	8	28.38	6	28.51	28.50	2	6,696	0.03%
2022/05/09	24.2	29.19	5	29.95	28.90	19.2	6,552	0.29%
2022/05/05	0	0.00	0	32.20	32.15	0	6,081	0.00%
2022/04/29	0	31.95	0	0.00	31.60	0	6,147	0.00%
2022/04/28	1	31.35	2	31.40	31.40	-1	6,178	-0.02%
2022/04/27	2	31.05	30	31.05	31.15	-28	6,177	-0.45%
2022/04/26	2	31.75	0	0.00	31.70	2	6,147	0.03%
2022/04/25	3	31.90	0	0.00	31.80	3	6,167	0.05%
2022/04/21	5	32.60	0	0.00	32.60	5	6,147	0.08%
2022/04/18	16	32.84	5	32.95	32.70	11	6,143	0.18%
2022/04/14	3	33.30	2	33.53	33.50	1	6,169	0.02%
2022/04/13	0	0.00	5	33.10	33.05	-5	6,263	-0.08%
2022/04/12	4	32.83	1	32.90	32.90	3	6,273	0.05%
2022/04/11	3	33.40	1	33.40	33.40	2	6,235	0.03%
2022/04/08	0	0.00	36	34.15	34.15	-36	6,231	-0.58%
2022/04/07	13	33.54	6	33.61	33.05	7	6,096	0.11%
2022/04/06	7	33.97	3	34.13	34.20	4	5,967	0.07%
2022/04/01	2	33.23	0	0.00	33.25	2	5,793	0.03%
2022/03/31	31	33.01	9	33.19	33.25	22	5,785	0.38%
2022/03/30	1	33.00	31	32.93	32.85	-30	5,616	-0.53%
2022/03/29	0	0.00	1	32.50	32.40	-1	5,503	-0.02%
2022/03/28	3	31.98	14	32.30	32.35	-11	5,471	-0.20%
2022/03/25	1	32.30	1	32.30	32.25	0	5,431	0.00%
2022/03/24	2	32.25	1	32.25	32.30	1	5,442	0.02%
2022/03/23	2	32.23	0	0.00	32.25	2	5,486	0.04%
2022/03/22	3	32.15	5	32.20	32.35	-2	5,504	-0.04%
2022/03/21	4	32.30	10	32.30	32.30	-6	5,516	-0.11%
2022/03/18	1	31.95	2	32.00	31.95	-1	5,513	-0.02%
2022/03/17	13	31.91	0	0.00	31.90	13	5,493	0.24%
2022/03/16	1	31.70	2	31.55	31.70	-1	5,468	-0.02%
2022/03/14	5	32.02	4	32.11	32.20	1	5,519	0.02%
2022/03/11	3.1	31.84	0	0.00	31.90	3.1	5,597	0.05%
2022/03/10	1	32.20	2	32.20	31.95	-1	5,648	-0.02%
2022/03/09	11.4	31.17	4	31.18	31.35	7.4	5,530	0.13%
2022/03/08	22	31.01	7	30.66	30.95	15	5,570	0.27%
2022/03/07	4	31.64	1	31.45	31.50	3	5,408	0.06%
2022/03/04	1	31.90	4	32.18	32.05	-3	5,447	-0.06%
2022/03/02	0.1	31.40	0	0.00	31.65	0.1	5,512	0.00%
2022/03/01	2	31.43	3	31.50	31.50	-1	5,556	-0.02%
2022/02/24	0	0.00	1	30.95	30.90	-1	5,619	-0.02%
2022/02/23	1	31.75	0	0.00	31.65	1	5,610	0.02%
2022/02/22	0.1	31.60	38	31.73	31.50	-37.9	5,758	-0.66%
2022/02/21	0	0.00	27	32.06	32.10	-27	5,946	-0.45%
2022/02/18	0	31.05	0	31.05	31.50	0	5,901	0.00%
2022/02/17	5	31.00	0	0.00	30.90	5	5,946	0.08%
2022/02/16	0	0.00	1	31.00	30.95	-1	6,506	-0.02%
2022/02/15	0	0.00	1	30.75	30.60	-1	6,581	-0.02%
2022/02/14	1	30.45	0	0.00	30.45	1	6,652	0.02%
2022/02/11	1	30.65	0	0.00	30.90	1	6,826	0.01%
2022/02/10	3	30.95	1	31.05	30.90	2	6,851	0.03%
2022/02/08	1	30.35	6	30.43	30.40	-5	6,855	-0.07%
2022/02/07	0	0.00	3	30.08	30.35	-3	6,871	-0.04%
2022/01/26	2	29.78	0	0.00	29.65	2	6,913	0.03%
2022/01/25	4	29.95	0	0.00	29.90	4	6,995	0.06%
2022/01/24	2	30.03	0	0.00	30.15	2	7,134	0.03%
2022/01/21	12.3	30.76	0	0.00	30.55	12.3	7,102	0.17%
2022/01/20	1	31.15	1	31.20	31.10	0	7,112	0.00%
2022/01/18	0	0.00	5	31.20	31.00	-5	7,135	-0.07%
2022/01/17	0	0.00	24	30.96	31.00	-24	7,087	-0.34%
2022/01/14	3	30.37	3	30.65	30.50	0	7,055	0.00%
2022/01/13	2	30.65	0.1	30.70	30.65	1.9	7,178	0.03%
2022/01/11	2	30.78	1	30.75	30.95	1	7,381	0.01%
2022/01/10	1	31.00	5	31.05	31.00	-4	7,484	-0.05%
2022/01/07	4	30.60	0	0.00	30.50	4	7,483	0.05%
2022/01/06	3	30.97	20	30.97	30.85	-17	7,539	-0.23%
2022/01/05	0	0.00	7	30.61	30.70	-7	7,486	-0.09%
2022/01/04	1	30.45	6	30.55	30.55	-5	7,673	-0.07%
2022/01/03	6	30.60	71	30.71	30.75	-65	7,732	-0.84%
2021/12/30	1	30.45	0	0.00	30.45	1	7,654	0.01%
2021/12/29	1	30.25	10	30.25	30.25	-9	7,681	-0.12%
2021/12/27	0	0.00	5	30.20	30.25	-5	7,666	-0.07%
2021/12/24	0	0.00	7	30.08	30.05	-7	7,684	-0.09%
2021/12/22	1	29.90	0	0.00	29.95	1	7,769	0.01%
2021/12/21	1	29.90	0	0.00	29.95	1	7,787	0.01%
2021/12/20	1	29.65	0	0.00	29.60	1	7,821	0.01%
2021/12/17	9.1	29.75	0	0.00	29.60	9.1	7,787	0.12%
2021/12/16	0	0.00	15	30.00	29.90	-15	7,720	-0.19%
2021/12/15	0	0.00	3	29.85	29.75	-3	7,809	-0.04%
2021/12/14	3	29.85	0	0.00	29.75	3	7,823	0.04%
2021/12/13	2	30.15	0	0.00	30.10	2	7,769	0.03%
2021/12/09	1	30.35	7	30.40	30.35	-6	7,853	-0.08%
2021/12/08	2	30.05	1	30.30	30.20	1	7,818	0.01%
2021/12/07	3	30.05	0	0.00	30.00	3	7,835	0.04%
2021/12/06	0	0.00	8.1	30.38	30.25	-8.1	7,739	-0.10%
2021/12/03	1	29.70	0	0.00	29.95	1	7,715	0.01%
2021/12/02	0.5	29.70	0	0.00	29.25	0.5	7,714	0.01%
2021/12/01	8	29.56	0	0.00	29.60	8	7,710	0.10%
2021/11/30	1.2	29.53	0	0.00	29.50	1.2	7,696	0.02%
2021/11/29	3.3	29.66	0	0.00	29.65	3.3	7,594	0.04%
2021/11/26	15	29.72	4	29.95	29.65	11	7,539	0.15%
2021/11/25	11	30.05	0	0.00	30.00	11	7,504	0.15%
2021/11/24	0.2	30.12	0	0.00	30.10	0.2	7,514	0.00%
2021/11/23	4	30.00	0	0.00	29.90	4	7,562	0.05%
2021/11/22	0	30.40	0	0.00	30.15	0	7,486	0.00%
2021/11/19	29	30.18	1	30.55	30.10	28	7,413	0.38%
2021/11/18	38	30.79	5	30.55	30.50	33	7,288	0.45%
2021/11/17	3	31.55	15	31.87	31.70	-12	7,033	-0.17%
2021/11/16	14	31.15	1	31.10	31.15	13	6,964	0.19%
2021/11/15	21	31.25	15	31.60	31.20	6	6,874	0.09%
2021/11/12	3	33.38	1	33.55	33.55	2	6,410	0.03%
2021/11/11	18	32.99	6	33.07	33.25	12	6,493	0.18%
2021/11/10	5	33.15	58	32.73	33.05	-53	6,621	-0.80%
2021/11/09	9	32.19	0	0.00	32.25	9	6,867	0.13%
2021/11/08	4	32.23	8.2	32.41	32.25	-4.2	7,240	-0.06%
2021/11/05	11	31.80	8	31.97	32.10	3	7,237	0.04%
2021/11/04	8	32.09	3	32.18	32.10	5	7,218	0.07%
2021/11/03	0	0.00	1	31.95	32.00	-1	7,202	-0.01%
2021/11/02	4	31.86	2	32.07	31.60	2	7,169	0.03%
2021/11/01	0	0.00	15	31.43	31.60	-15	7,064	-0.21%
2021/10/29	0	0.00	4	30.98	31.00	-4	6,989	-0.06%
2021/10/28	8	31.04	9	31.39	31.00	-1	6,978	-0.01%
2021/10/27	7	30.95	0	0.00	30.90	7	6,956	0.10%
2021/10/26	0	0.00	20	30.95	30.85	-20	6,981	-0.29%
2021/10/22	9	30.47	0	0.00	30.40	9	7,048	0.13%
2021/10/21	3	30.45	0	0.00	30.45	3	7,083	0.04%
2021/10/20	0	0.00	21	30.81	30.85	-21	6,955	-0.30%
2021/10/19	6	30.21	9	30.54	30.15	-3	6,885	-0.04%
2021/10/18	0	0.00	9.4	30.42	30.00	-9.4	6,848	-0.14%
2021/10/15	0	0.00	15	30.45	30.30	-15	6,962	-0.22%
2021/10/14	5	29.93	8	30.19	29.90	-3	7,036	-0.04%
2021/10/13	0	30.00	1	30.20	30.40	-1	7,032	-0.01%
2021/10/12	0	0.00	22	30.12	29.90	-22	7,006	-0.31%
2021/10/08	1	29.45	59	29.49	29.65	-58	6,844	-0.85%
2021/10/07	2	28.88	0	0.00	29.00	2	6,811	0.03%
2021/10/06	8	28.74	19	28.84	28.75	-11	6,902	-0.16%
2021/10/05	2	27.75	1	27.80	28.20	1	7,103	0.01%
2021/10/04	8	27.84	0	0.00	27.85	8	7,330	0.11%
2021/10/01	2	28.08	1.1	28.33	28.35	0.9	7,387	0.01%
2021/09/29	6	28.60	0	0.00	28.75	6	7,755	0.08%
2021/09/27	0.1	29.15	3	29.10	29.05	-2.9	7,826	-0.04%
2021/09/22	1	28.55	0	0.00	28.70	1	8,067	0.01%
2021/09/17	10	28.50	0	0.00	28.75	10	7,988	0.13%
2021/09/15	0	0.00	36	28.86	29.25	-36	8,042	-0.45%
2021/09/14	1	28.45	1	28.45	28.40	0	7,913	0.00%
2021/09/13	2	28.73	0	0.00	28.50	2	7,927	0.03%
2021/09/10	1	28.60	3.1	28.70	28.80	-2.1	7,954	-0.03%
2021/09/09	7	27.74	0	0.00	27.80	7	7,923	0.09%
2021/09/08	13.1	27.92	0	0.00	27.80	13.1	7,947	0.16%
2021/09/07	9	28.41	0	0.00	28.40	9	7,956	0.11%
2021/09/06	6	28.83	10	28.65	28.70	-4	7,949	-0.05%
2021/09/03	0	0.00	1.4	29.35	29.35	-1.4	7,868	-0.02%
2021/09/02	1	29.35	0	0.00	29.35	1	7,897	0.01%
2021/09/01	0	0.00	2	29.70	29.75	-2	7,887	-0.03%
2021/08/31	6	29.41	1	29.65	29.75	5	7,891	0.06%
2021/08/30	20	29.85	0	0.00	29.80	20	8,070	0.25%
2021/08/27	3	29.92	16	29.98	29.85	-13	8,065	-0.16%
2021/08/26	2	29.35	0	0.00	29.35	2	8,071	0.02%
2021/08/25	1	29.15	0	0.00	29.20	1	8,142	0.01%
2021/08/24	3.2	29.10	0	0.00	29.05	3.2	8,198	0.04%
2021/08/23	2	29.20	0	0.00	29.30	2	8,299	0.02%
2021/08/20	4	28.90	0	0.00	28.80	4	8,314	0.05%
2021/08/19	20	28.63	2	28.60	28.60	18	8,321	0.22%
2021/08/18	12	28.45	3	28.90	29.25	9	8,350	0.11%
2021/08/17	26	29.14	23	28.86	28.85	3	8,385	0.04%
2021/08/16	25	29.80	2	29.53	29.60	23	8,321	0.28%
2021/08/13	15	31.44	5	31.19	30.75	10	8,186	0.12%
2021/08/12	52	30.73	14	31.09	31.15	38	7,875	0.48%
2021/08/11	1	29.40	5	29.20	29.40	-4	7,649	-0.05%
2021/08/04	1	30.25	0	0.00	30.30	1	9,085	0.01%
2021/08/02	0	0.00	2	29.95	29.90	-2	9,419	-0.02%
2021/07/30	3	29.47	0	0.00	29.50	3	9,546	0.03%
2021/07/29	1	29.50	3	29.70	29.75	-2	9,713	-0.02%
2021/07/28	5	28.93	2	29.28	29.30	3	9,813	0.03%
2021/07/27	2.1	29.88	0	0.00	29.75	2.1	10,083	0.02%
2021/07/26	0	0.00	2	29.78	29.75	-2	10,347	-0.02%
2021/07/23	2	29.30	0	0.00	29.30	2	10,519	0.02%
2021/07/22	13	29.26	5	29.45	29.25	8	10,649	0.08%
2021/07/21	20	30.46	8	30.31	30.35	12	10,715	0.11%
2021/07/20	22.1	31.07	94	31.10	31.00	-71.9	10,631	-0.68%
2021/07/19	2	31.50	0	0.00	31.50	2	10,664	0.02%
2021/07/16	6.4	32.00	0	0.00	31.95	6.4	11,097	0.06%
2021/07/15	2	31.93	0	0.00	32.10	2	11,510	0.02%
2021/07/14	3	31.95	0	0.00	31.90	3	11,850	0.03%
2021/07/13	8	32.31	8	32.42	32.15	0	12,121	0.00%
2021/07/12	37	32.31	2	32.35	32.05	35	12,257	0.29%
2021/07/09	15	32.30	7	32.20	32.45	8	12,282	0.07%
2021/07/08	0	0.00	81	31.56	31.65	-81	12,636	-0.64%
2021/07/07	81	31.89	3	31.45	31.30	78	12,999	0.60%
2021/07/06	1	32.15	7	32.09	31.95	-6	13,254	-0.05%
2021/07/05	3	30.97	2	31.10	31.15	1	13,198	0.01%
2021/07/02	1	30.65	1	30.80	30.60	0	13,335	0.00%
2021/07/01	1.6	30.72	0	0.00	30.55	1.6	13,533	0.01%
2021/06/30	0.9	30.71	13	30.74	30.80	-12.1	13,636	-0.09%
2021/06/29	0	0.00	2	30.65	30.60	-2	13,985	-0.01%
2021/06/28	0	0.00	2	30.60	30.60	-2	14,395	-0.01%
2021/06/25	7	30.59	1	30.75	30.50	6	14,954	0.04%
2021/06/24	2	30.70	12	30.71	30.75	-10	15,883	-0.06%
2021/06/23	0	0.00	0.8	30.30	30.25	-0.8	16,208	0.00%
2021/06/22	1	29.90	5	30.10	29.90	-4	16,617	-0.02%
2021/06/21	2	29.83	1	30.05	29.75	1	16,771	0.01%
2021/06/18	3	30.20	7.3	30.45	30.10	-4.3	17,023	-0.03%
2021/06/17	6	29.92	1	29.80	30.10	5	17,183	0.03%
2021/06/16	6	29.83	14	30.07	29.55	-8	17,257	-0.05%
2021/06/15	31	30.13	1	30.20	30.30	30	17,309	0.17%
2021/06/10	60	30.08	3	30.20	30.10	57	17,515	0.33%
2021/06/09	45	30.16	0	0.00	29.90	45	17,581	0.26%
2021/06/08	3	30.08	5	30.15	30.20	-2	17,668	-0.01%
2021/06/07	29	29.99	0	0.00	29.95	29	17,826	0.16%
2021/06/04	2	30.90	6	31.03	31.00	-4	17,771	-0.02%
2021/06/03	1	30.95	1	31.00	31.00	0	17,894	0.00%
2021/06/02	13	30.60	6	30.89	30.50	7	18,106	0.04%
2021/06/01	2	31.00	6	31.04	31.05	-4	18,227	-0.02%
2021/05/31	2	30.68	0	0.00	30.70	2	18,334	0.01%
2021/05/28	1	30.20	1	30.20	30.15	0	18,468	0.00%
2021/05/27	4	29.98	1	29.90	29.75	3	19,507	0.02%
2021/05/25	5	30.10	10	30.15	30.00	-5	20,179	-0.02%
2021/05/24	2.1	28.71	31	29.25	29.25	-28.9	20,225	-0.14%
2021/05/21	0	0.00	3	28.95	28.90	-3	20,231	-0.01%
2021/05/20	31.1	28.60	13	29.05	28.55	18.1	20,304	0.09%
2021/05/19	4.1	29.05	10	29.18	29.10	-5.9	20,264	-0.03%
2021/05/18	1	28.90	26	28.46	29.00	-25	20,194	-0.12%
2021/05/17	43	26.93	79	27.17	26.40	-36	20,191	-0.18%
2021/05/14	17	29.14	10	29.55	29.00	7	20,192	0.03%
2021/05/13	44	28.61	16	29.76	29.45	28	20,296	0.14%
2021/05/12	70	30.42	19	29.66	29.75	51	20,617	0.25%
2021/05/11	19	32.00	3	32.75	31.60	16	20,316	0.08%
2021/05/10	5	34.61	9	34.36	34.25	-4	20,280	-0.02%
2021/05/07	1	33.25	9	34.64	34.65	-8	20,649	-0.04%
2021/05/06	5	32.50	9	33.19	32.95	-4	20,804	-0.02%
2021/05/05	20	32.87	2	33.23	32.80	18	21,078	0.09%
2021/05/04	46	33.52	10	32.71	32.95	36	21,597	0.17%
2021/05/03	13	34.98	13	35.26	34.45	0	21,508	0.00%
2021/04/29	2	36.40	19	36.85	36.40	-17	21,402	-0.08%
2021/04/28	1	35.75	27	36.12	36.10	-26	21,304	-0.12%
2021/04/27	39	35.90	5	35.75	35.85	34	21,562	0.16%
2021/04/26	23	36.01	15	36.15	36.20	8	21,556	0.04%
2021/04/23	6	35.77	125	35.91	35.95	-119	21,587	-0.55%	大賣/鉅額交易
2021/04/22	46	36.91	29	35.98	35.95	17	21,581	0.08%
2021/04/21	16	37.52	10.1	37.86	38.05	5.9	21,139	0.03%
2021/04/20	6	36.48	37	36.04	36.85	-31	20,848	-0.15%
2021/04/19	8	35.71	9	35.28	35.55	-1	20,669	0.00%
2021/04/16	3	33.75	13	34.20	34.40	-10	20,450	-0.05%
2021/04/15	12	33.44	50	33.89	33.55	-38	20,507	-0.19%
2021/04/14	27	33.05	92.3	33.10	33.25	-65.3	20,490	-0.32%
2021/04/13	11	35.84	27	35.46	34.85	-16	20,289	-0.08%
2021/04/12	21	35.35	7	35.86	35.55	14	20,074	0.07%
2021/04/09	1	34.90	1	34.50	34.20	0	20,143	0.00%
2021/04/08	0	0.00	12	34.44	34.40	-12	20,148	-0.06%
2021/04/07	10	34.40	12	34.06	34.40	-2	20,061	-0.01%
2021/04/06	5	33.88	7.1	33.50	33.50	-2.1	20,166	-0.01%
2021/04/01	1	33.30	59	33.48	33.45	-58	20,616	-0.28%
2021/03/31	17	34.21	79	34.01	34.25	-62	20,691	-0.30%
2021/03/30	73	33.23	56	33.06	33.70	17	20,291	0.08%
2021/03/29	22	32.54	122	31.93	32.85	-100	19,854	-0.50%	大賣/
2021/03/26	11	31.03	123	31.05	30.75	-112	19,058	-0.59%	大賣/鉅額交易
2021/03/25	77	31.08	40	30.94	31.10	37	19,119	0.19%
2021/03/24	26	30.18	1	30.35	30.25	25	20,082	0.12%
2021/03/23	11	30.88	5	30.78	30.80	6	20,283	0.03%
2021/03/22	53	29.60	19	30.51	30.60	34	20,104	0.17%
2021/03/19	6	29.39	4	29.56	29.65	2	20,035	0.01%
2021/03/18	9	29.65	8	29.49	29.70	1	20,072	0.00%
2021/03/17	8	29.14	0	0.00	29.15	8	20,141	0.04%
2021/03/16	3	29.13	1	29.25	29.25	2	20,266	0.01%
2021/03/15	9	29.33	0	0.00	29.30	9	20,348	0.04%
2021/03/12	2	29.63	2	29.68	29.60	0	20,569	0.00%
2021/03/11	10	29.80	2	29.68	29.70	8	21,248	0.04%
2021/03/10	1	29.30	1	29.40	29.65	0	22,156	0.00%
2021/03/09	6	28.75	3	29.03	29.10	3	22,273	0.01%
2021/03/08	29	28.77	25	29.01	28.70	4	22,364	0.02%
2021/03/05	20	29.52	3	29.57	29.45	17	22,239	0.08%
2021/03/04	13	29.85	4	30.36	29.85	9	22,448	0.04%
2021/03/03	23	29.89	11	30.10	30.20	12	22,374	0.05%
2021/03/02	68	31.22	44.3	31.59	29.60	23.7	22,208	0.11%
2021/02/26	23	30.22	27	30.40	30.55	-4	21,313	-0.02%
2021/02/25	7	29.96	26	30.02	30.20	-19	21,061	-0.09%
2021/02/24	3	29.50	13.2	29.57	29.25	-10.2	20,892	-0.05%
2021/02/23	5	29.24	12	29.26	29.25	-7	20,855	-0.03%
2021/02/22	1	28.65	10	29.06	29.30	-9	21,031	-0.04%
2021/02/19	0.4	28.35	2	28.45	28.45	-1.6	21,000	-0.01%
2021/02/18	3	28.33	9	28.26	28.35	-6	21,202	-0.03%
2021/02/17	13	28.17	7	28.41	28.20	6	21,471	0.03%
2021/02/05	22	28.52	12	28.44	28.35	10	21,551	0.05%
2021/02/04	11	29.15	16	29.33	29.35	-5	21,889	-0.02%
2021/02/03	49	29.70	75	29.70	29.70	-26	21,666	-0.12%
2021/02/02	20	28.70	20	28.45	28.45	0	21,157	0.00%
2021/02/01	24	28.14	22	28.23	28.25	2	20,955	0.01%
2021/01/29	47	29.39	37	29.28	28.65	10	20,698	0.05%
2021/01/28	7	29.31	30	29.08	29.20	-23	20,230	-0.11%
2021/01/27	24	29.22	37	29.34	29.30	-13	19,928	-0.07%
2021/01/26	51	28.92	80	28.91	29.00	-29	19,458	-0.15%
2021/01/25	14	27.85	21	27.94	27.95	-7	18,812	-0.04%
2021/01/22	0	0.00	28	26.62	27.30	-28	18,572	-0.15%
2021/01/21	5	26.68	0.1	26.35	26.55	4.9	18,374	0.03%
2021/01/20	30	26.58	15	26.00	26.05	15	18,264	0.08%
2021/01/19	25	27.74	3	27.72	27.25	22	17,872	0.12%
2021/01/18	3	27.18	0	0.00	27.65	3	17,741	0.02%
2021/01/15	7	27.84	2.2	27.59	27.70	4.8	17,549	0.03%
2021/01/14	2	28.25	7	28.25	28.25	-5	17,397	-0.03%
2021/01/13	1	27.85	18	28.26	27.95	-17	17,307	-0.10%
2021/01/12	19	27.96	7	27.68	27.70	12	17,157	0.07%
2021/01/11	2	28.60	16	28.39	28.60	-14	16,925	-0.08%
2021/01/08	29	28.11	10	28.06	28.00	19	16,791	0.11%
2021/01/07	24	29.09	9	29.13	28.75	15	16,496	0.09%
2021/01/06	13	28.98	33	29.09	28.85	-20	16,243	-0.12%
2021/01/05	11	28.87	22	29.08	29.20	-11	15,862	-0.07%
2021/01/04	9	29.75	17	29.72	29.30	-8	15,667	-0.05%
2020/12/31	8	28.88	21	28.95	28.95	-13	15,254	-0.09%
2020/12/30	7	28.49	7	28.50	28.50	0	14,998	0.00%
2020/12/29	13	28.76	11	28.70	28.50	2	14,895	0.01%
2020/12/28	50	28.79	36	28.77	29.05	14	14,549	0.10%
2020/12/25	35	27.72	36	27.90	27.85	-1	13,866	-0.01%
2020/12/24	3	26.67	6	26.68	26.55	-3	13,378	-0.02%
2020/12/23	3	26.52	5	26.48	26.50	-2	13,382	-0.01%
2020/12/22	13	26.51	1	26.95	26.35	12	13,307	0.09%
2020/12/21	24	26.68	17	26.94	26.90	7	13,149	0.05%
2020/12/18	107	28.56	42	28.27	27.25	65	12,771	0.51%	大買/
2020/12/17	23	26.57	26	27.07	27.45	-3	11,400	-0.03%
2020/12/16	2	26.55	5	26.60	26.60	-3	11,046	-0.03%
2020/12/15	17	26.64	19	26.69	26.35	-2	10,945	-0.02%
2020/12/14	10	26.40	17	26.53	26.45	-7	10,820	-0.06%
2020/12/11	38	25.84	6	26.06	26.00	32	10,828	0.30%
2020/12/10	16	26.08	6	26.05	26.05	10	10,675	0.09%
2020/12/09	173	26.46	210	26.61	26.65	-37	10,476	-0.35%	大買/大賣/
2020/12/08	15	25.99	22.3	25.81	26.05	-7.3	10,338	-0.07%
2020/12/07	72	26.41	70	26.27	25.95	2	10,089	0.02%
2020/12/04	81	26.30	45	26.26	26.75	36	9,398	0.38%
2020/12/03	14	24.70	10	24.60	24.85	4	8,515	0.05%
2020/12/02	13	23.90	5	24.25	24.30	8	8,753	0.09%
2020/12/01	0	0.00	20	23.55	23.85	-20	9,240	-0.22%
2020/11/30	71	23.68	26	23.63	23.50	45	9,303	0.48%
2020/11/27	1	22.95	12	22.95	22.95	-11	8,903	-0.12%
2020/11/26	48	22.70	12	22.61	22.80	36	8,808	0.41%
2020/11/25	25	22.82	6	22.78	22.75	19	8,779	0.22%
2020/11/24	12	22.45	6	22.51	22.65	6	8,602	0.07%
2020/11/23	13	22.28	12	22.49	22.60	1	8,485	0.01%
2020/11/20	3	21.60	8	21.86	21.90	-5	8,305	-0.06%
2020/11/19	64	21.65	15	22.05	21.50	49	8,265	0.59%
2020/11/18	57	21.55	1	21.65	21.70	56	8,107	0.69%
2020/11/17	7	21.31	11	21.38	21.50	-4	8,033	-0.05%
2020/11/16	15	21.32	19	21.23	21.35	-4	7,940	-0.05%
2020/11/13	13	20.30	10	20.41	20.70	3	7,761	0.04%
2020/11/12	14	20.74	10	20.60	20.50	4	7,722	0.05%
2020/11/11	0	0.00	2	19.55	19.80	-2	7,174	-0.03%
2020/11/10	2	19.45	1	19.45	19.35	1	7,118	0.01%
2020/11/05	4	19.18	5	19.20	19.15	-1	7,029	-0.01%
2020/11/04	1	19.10	0	0.00	19.15	1	7,170	0.01%
2020/11/03	1	19.10	1	19.05	19.05	0	7,165	0.00%
2020/11/02	5	18.90	1	18.90	18.90	4	7,190	0.06%
2020/10/30	1	18.80	0	0.00	18.70	1	7,252	0.01%
2020/10/29	5	18.90	0	0.00	19.05	5	7,266	0.07%
2020/10/27	2	19.25	0.1	19.25	19.40	1.9	7,327	0.03%
2020/10/22	0	0.00	1	19.05	19.25	-1	7,311	-0.01%
2020/10/20	0	0.00	1	19.10	19.05	-1	7,427	-0.01%
2020/10/16	0	0.00	2	18.85	18.85	-2	7,583	-0.03%
2020/10/15	1	19.05	0	0.00	19.00	1	7,653	0.01%
2020/10/14	0	0.00	8	18.80	18.80	-8	7,667	-0.10%
2020/10/12	14	19.00	4	19.20	19.00	10	7,639	0.13%
2020/10/08	4	19.30	0	0.00	19.20	4	7,606	0.05%
2020/09/29	1	18.30	0	0.00	18.30	1	7,637	0.01%
2020/09/28	0	0.00	2	18.60	18.45	-2	7,706	-0.03%
2020/09/24	2	18.35	52	18.64	18.35	-50	7,678	-0.65%
2020/09/23	1	18.85	0	0.00	18.90	1	7,626	0.01%
2020/09/22	2	19.25	0	0.00	19.25	2	7,574	0.03%
2020/09/21	0	0.00	1	19.50	19.55	-1	7,563	-0.01%
2020/09/18	1	19.75	0	0.00	19.60	1	7,548	0.01%
2020/09/17	25	19.91	11	19.98	19.75	14	7,595	0.18%
2020/09/16	1	19.45	3	19.92	20.00	-2	7,555	-0.03%
2020/09/15	2	19.55	4	19.51	19.40	-2	7,400	-0.03%
2020/09/11	0	0.00	2	19.68	19.30	-2	7,345	-0.03%
2020/09/10	1	19.75	6	19.63	19.50	-5	7,280	-0.07%
2020/09/09	1	19.50	6	19.69	19.80	-5	7,207	-0.07%
2020/09/08	1	19.90	22	20.09	19.90	-21	7,137	-0.29%
2020/09/07	42	20.37	128	20.71	20.20	-86	6,994	-1.23%	大賣/
2020/09/04	82	19.89	37	19.87	20.00	45	6,565	0.69%
2020/09/03	1	18.85	11	19.22	19.30	-10	5,979	-0.17%
2020/09/01	0	0.00	3	18.60	18.65	-3	5,857	-0.05%
2020/08/27	16	18.81	9	18.74	18.70	7	6,005	0.12%
2020/08/25	1	19.45	5	19.15	18.95	-4	5,909	-0.07%
2020/08/24	2	19.08	20.2	19.25	19.15	-18.2	5,801	-0.31%
2020/08/21	9	18.59	11	18.80	18.75	-2	5,710	-0.04%
2020/08/20	20	18.30	9	18.27	18.20	11	5,652	0.19%
2020/08/19	27	19.25	8	19.17	19.30	19	5,462	0.35%
2020/08/18	0	0.00	8	19.03	18.75	-8	5,268	-0.15%
2020/08/17	3	18.75	8	18.71	18.70	-5	5,065	-0.10%
2020/08/14	4	18.21	1	18.30	18.15	3	4,977	0.06%
2020/08/13	0	0.00	5	18.05	18.00	-5	5,006	-0.10%
2020/08/12	11	17.89	11	17.90	18.00	0	5,027	0.00%
2020/08/11	1	17.90	2	18.08	18.05	-1	5,041	-0.02%
2020/08/10	10	18.30	12	18.11	18.25	-2	5,027	-0.04%
2020/08/07	1	17.55	0	0.00	17.60	1	4,942	0.02%
2020/08/06	3	17.80	1	17.85	17.80	2	4,965	0.04%
2020/08/05	0	0.00	1	17.60	17.65	-1	4,973	-0.02%
2020/08/04	1	17.20	0	0.00	17.40	1	4,988	0.02%
2020/08/03	1	16.70	0	0.00	16.95	1	5,173	0.02%
2020/07/30	0	0.00	0.5	16.85	16.90	-0.5	5,293	-0.01%
2020/07/29	1	16.70	0	0.00	16.75	1	5,491	0.02%
2020/07/28	2	16.55	0	0.00	16.50	2	5,586	0.04%
2020/07/27	10	16.90	0	0.00	16.75	10	5,688	0.18%
2020/07/24	2	17.40	8	17.20	17.25	-6	5,665	-0.11%
2020/07/23	15	17.82	0	0.00	17.75	15	5,690	0.26%
2020/07/22	0	0.00	1	18.50	18.55	-1	5,680	-0.02%
2020/07/21	1	18.45	0	0.00	18.35	1	5,608	0.02%
2020/07/17	13	18.32	0	0.00	18.30	13	5,601	0.23%
2020/07/16	5	18.34	0	0.00	18.35	5	5,670	0.09%
2020/07/14	1	18.30	4	18.39	18.30	-3	5,791	-0.05%
2020/07/13	0	0.00	5	18.46	18.50	-5	5,858	-0.09%
2020/07/10	11	18.25	0	0.00	18.25	11	5,942	0.19%
2020/07/09	4	18.78	0	0.00	18.60	4	5,945	0.07%
2020/07/08	3	18.62	0	0.00	18.75	3	5,935	0.05%
2020/07/07	10	18.61	11	18.53	18.60	-1	5,920	-0.02%
2020/07/06	3	18.62	3	18.43	18.55	0	5,935	0.00%
2020/07/03	0	0.00	1	17.90	18.00	-1	5,996	-0.02%
2020/07/02	10	17.97	0	0.00	17.95	10	6,069	0.16%
2020/06/30	1	17.95	3	17.70	17.65	-2	6,247	-0.03%
2020/06/29	11	17.70	10	17.70	17.65	1	6,280	0.02%
2020/06/24	0	0.00	3	17.92	17.90	-3	6,292	-0.05%
2020/06/23	3	17.48	2	17.55	17.65	1	6,292	0.02%
2020/06/18	0	0.00	1	17.45	17.35	-1	6,368	-0.02%
2020/06/17	2	17.45	0	0.00	17.45	2	6,375	0.03%
2020/06/15	1	17.35	0	0.00	17.20	1	6,663	0.02%
2020/06/12	7	16.99	2	17.08	17.35	5	6,710	0.07%
2020/06/11	22	17.54	0	0.00	17.40	22	6,715	0.33%
2020/06/10	13	18.27	10	18.00	18.05	3	6,679	0.04%
2020/06/09	1	17.70	1	17.75	17.70	0	6,669	0.00%
2020/06/08	6	17.50	6	17.56	17.75	0	6,723	0.00%
2020/06/05	2	17.45	1	17.45	17.35	1	6,654	0.02%
2020/06/04	5	17.14	2	17.25	17.30	3	6,701	0.04%
2020/06/03	3	17.18	5	17.00	17.20	-2	6,726	-0.03%
2020/06/02	0	0.00	2	16.85	16.85	-2	6,604	-0.03%
2020/06/01	1	16.65	3	16.70	16.70	-2	6,593	-0.03%
2020/05/29	3	16.70	0	0.00	16.60	3	6,587	0.05%
2020/05/28	3	16.65	0	0.00	16.65	3	6,605	0.05%
2020/05/27	2	16.60	2	16.65	16.55	0	6,642	0.00%
2020/05/26	1	16.65	0	0.00	16.60	1	6,729	0.01%
2020/05/25	0	0.00	1	16.55	16.65	-1	6,765	-0.01%
2020/05/22	1	16.70	1	16.50	16.50	0	6,793	0.00%
2020/05/21	1	16.90	0.3	16.75	16.85	0.7	6,809	0.01%
2020/05/20	2	16.75	1	16.70	16.80	1	6,766	0.01%
2020/05/18	1	16.10	4	16.15	16.10	-3	6,684	-0.04%
2020/05/15	1	16.10	10	16.33	16.25	-9	6,657	-0.14%
2020/05/14	11	16.34	0	0.00	16.20	11	6,621	0.17%
2020/05/12	5	16.60	0	0.00	16.70	5	6,518	0.08%
2020/05/11	2	16.68	1	16.75	16.65	1	6,488	0.02%
2020/05/08	0	0.00	38	16.65	16.60	-38	6,413	-0.59%
2020/05/06	7	16.83	0	0.00	16.80	7	6,148	0.11%
2020/05/05	44	17.04	3	17.08	17.15	41	6,083	0.67%
2020/05/04	1	16.80	1	16.65	16.65	0	5,930	0.00%
2020/04/30	3	17.02	14	16.97	16.95	-11	5,868	-0.19%
2020/04/29	3	16.65	5	16.70	16.65	-2	5,794	-0.03%
2020/04/28	3	16.38	11	16.35	16.50	-8	5,825	-0.14%
2020/04/27	10	16.10	0	0.00	16.30	10	5,954	0.17%
2020/04/23	1	16.00	1	16.00	16.05	0	5,906	0.00%
2020/04/22	1	15.40	0	0.00	15.65	1	5,840	0.02%
2020/04/21	2	15.75	1	15.75	15.70	1	5,827	0.02%
2020/04/20	3	16.33	0	0.00	16.30	3	5,794	0.05%
2020/04/17	1	16.65	10	16.60	16.35	-9	5,771	-0.16%
2020/04/16	3	16.50	0	0.00	16.50	3	5,703	0.05%
2020/04/15	2	16.65	6	16.91	16.75	-4	5,658	-0.07%
2020/04/14	7	16.39	11	16.40	16.50	-4	5,599	-0.07%
2020/04/13	10	16.10	10	16.20	16.10	0	5,595	0.00%
2020/04/09	0	0.00	5	16.10	16.10	-5	5,586	-0.09%
2020/04/08	21	16.10	9	16.04	16.10	12	5,506	0.22%
2020/04/07	1	15.45	15	15.48	15.45	-14	5,353	-0.26%
2020/04/06	6	15.38	0	0.00	15.40	6	5,288	0.11%
2020/04/01	0	0.00	2	15.35	15.45	-2	5,270	-0.04%
2020/03/31	10	15.30	0	0.00	14.80	10	5,177	0.19%
2020/03/30	3	14.80	1	14.90	15.10	2	5,263	0.04%
2020/03/27	2	15.13	5	15.25	15.10	-3	5,654	-0.05%
2020/03/24	0	0.00	5	14.50	14.35	-5	6,298	-0.08%
2020/03/23	5	13.90	0	0.00	13.85	5	6,358	0.08%
2020/03/20	0	0.00	12	14.11	14.25	-12	6,392	-0.19%
2020/03/19	10	13.65	0	0.00	13.50	10	6,331	0.16%
2020/03/18	6	15.38	0	0.00	14.95	6	6,188	0.10%
2020/03/17	0	0.00	12	15.40	15.30	-12	6,267	-0.19%
2020/03/16	5	16.10	3	15.95	15.85	2	6,256	0.03%
2020/03/13	4	15.83	4	15.91	16.00	0	6,253	0.00%
2020/03/12	2	17.85	8	17.30	17.10	-6	6,174	-0.10%
2020/03/11	6	17.99	0	0.00	18.05	6	6,082	0.10%
2020/03/10	1	17.95	3	18.15	18.15	-2	6,105	-0.03%
2020/03/09	6	18.26	4	18.15	18.15	2	6,020	0.03%
2020/03/06	2	18.83	0	0.00	18.80	2	5,927	0.03%
2020/03/05	2	19.05	0	0.00	19.00	2	5,997	0.03%
2020/03/03	11	18.85	0	0.00	18.85	11	6,021	0.18%
2020/03/02	9	18.43	9	18.42	18.40	0	6,040	0.00%
2020/02/27	5	18.91	10	18.95	18.75	-5	6,019	-0.08%
2020/02/26	1	19.30	0	0.00	19.25	1	5,927	0.02%
2020/02/25	2	19.40	0	0.00	19.35	2	5,904	0.03%
2020/02/24	1	19.60	0	0.00	19.55	1	5,909	0.02%
2020/02/21	10	19.90	0	0.00	19.85	10	5,867	0.17%
2020/02/19	0.8	19.85	0	0.00	19.85	0.8	5,881	0.01%
2020/02/18	1	19.95	0	0.00	19.85	1	5,903	0.02%
2020/02/17	2	20.03	0	0.00	19.95	2	5,946	0.03%
2020/02/14	3	20.08	0	0.00	20.05	3	5,973	0.05%
2020/02/12	2	19.98	1	20.00	20.10	1	6,196	0.02%
2020/02/11	5	20.00	1	20.00	19.95	4	6,277	0.06%
2020/02/07	1	20.00	0	0.00	20.05	1	6,399	0.02%
2020/02/06	0	0.00	1	20.25	20.20	-1	6,417	-0.02%
2020/02/05	6	19.98	1	20.05	20.05	5	6,458	0.08%
2020/02/03	3	19.73	4	19.50	19.80	-1	6,589	-0.02%
2020/01/31	5	19.98	0	0.00	20.20	5	6,832	0.07%
2020/01/30	14	20.14	17	19.88	19.75	-3	6,841	-0.04%
2020/01/20	1	21.55	7	21.55	21.55	-6	6,660	-0.09%
2020/01/17	0	0.00	6	21.49	21.50	-6	6,722	-0.09%
2020/01/16	3	21.25	5	21.35	21.30	-2	6,768	-0.03%
2020/01/15	18	21.35	0	0.00	21.25	18	6,894	0.26%
2020/01/14	0	0.00	1	21.40	21.45	-1	7,103	-0.01%
2020/01/13	0	0.00	1	21.20	21.15	-1	7,151	-0.01%
2020/01/09	1	20.95	7.1	21.00	20.90	-6.1	7,312	-0.08%
2020/01/08	3	20.63	0	0.00	20.60	3	7,389	0.04%
2020/01/07	2	20.90	0	0.00	20.85	2	7,445	0.03%
2020/01/06	4	20.99	2	21.05	20.90	2	7,478	0.03%
2020/01/03	5	21.30	0	0.00	21.15	5	7,519	0.07%
2019/12/31	1	21.10	3	21.28	21.30	-2	7,672	-0.03%
2019/12/30	1	21.30	0	0.00	21.20	1	7,839	0.01%
2019/12/27	1	21.30	0	0.00	21.35	1	7,843	0.01%
2019/12/26	4	21.51	1	21.55	21.40	3	7,958	0.04%
2019/12/25	1	21.65	3	21.65	21.65	-2	8,196	-0.02%
2019/12/24	1	21.45	5	21.40	21.45	-4	8,159	-0.05%
2019/12/23	10	21.04	5	21.20	20.85	5	8,026	0.06%
2019/12/20	1	21.20	31	20.93	20.80	-30	7,671	-0.39%
2019/12/19	17	20.89	5	20.90	20.80	12	7,354	0.16%
2019/12/18	9	20.97	10	21.10	21.00	-1	7,373	-0.01%
2019/12/17	2	21.05	0	0.00	21.10	2	7,370	0.03%
2019/12/16	0	0.00	1	21.20	21.15	-1	7,328	-0.01%
2019/12/13	7	21.01	12.1	21.20	21.10	-5.1	7,297	-0.07%
2019/12/12	24	21.06	3	21.08	21.10	21	7,341	0.29%
2019/12/11	1	21.25	2	21.35	21.20	-1	7,241	-0.01%
2019/12/10	0	0.00	2.3	21.46	21.40	-2.3	7,221	-0.03%
2019/12/09	3	21.60	6	21.60	21.35	-3	7,202	-0.04%
2019/12/06	6	21.74	0	0.00	21.70	6	7,219	0.08%
2019/12/04	1	21.80	5	21.90	21.85	-4	7,393	-0.05%
2019/12/03	0	0.00	10	21.90	21.90	-10	7,781	-0.13%
2019/12/02	14	21.91	2	21.75	21.65	12	8,280	0.14%
2019/11/29	13	22.21	0	0.00	22.10	13	8,292	0.16%
2019/11/27	0	0.00	1	22.35	22.30	-1	8,679	-0.01%
2019/11/26	3	22.00	1	22.35	22.00	2	8,680	0.02%
2019/11/21	2	22.15	0	0.00	22.15	2	8,599	0.02%
2019/11/19	0	0.00	0.1	22.30	22.35	-0.1	8,592	0.00%
2019/11/18	0	0.00	2	22.35	22.50	-2	8,578	-0.02%
2019/11/15	5	22.30	1	22.25	22.25	4	8,560	0.05%
2019/11/14	0	0.00	5	22.80	22.50	-5	8,548	-0.06%
2019/11/13	0	0.00	1	22.70	22.80	-1	8,528	-0.01%
2019/11/12	1	22.80	11	22.65	22.80	-10	8,517	-0.12%
2019/11/11	32	22.29	24	22.15	22.10	8	8,476	0.09%
2019/11/08	16	22.71	5.8	22.82	22.65	10.2	8,352	0.12%
2019/11/07	3	23.00	3	23.05	23.05	0	8,316	0.00%
2019/11/06	13	23.08	11	23.23	23.00	2	8,306	0.02%
2019/11/05	5	22.93	0	0.00	22.85	5	8,183	0.06%
2019/11/04	0	0.00	2	23.00	23.05	-2	8,160	-0.02%
2019/11/01	0	0.00	13	22.92	22.90	-13	8,104	-0.16%
2019/10/31	0	0.00	3	22.90	22.85	-3	8,034	-0.04%
2019/10/30	12	22.90	7	22.90	22.80	5	7,919	0.06%
2019/10/29	8	22.53	8	22.66	22.40	0	7,622	0.00%
2019/10/28	8	22.37	6	22.37	22.50	2	7,559	0.03%
2019/10/25	17	22.46	10	22.60	22.40	7	7,571	0.09%
2019/10/24	10	22.66	10	22.70	22.65	0	7,488	0.00%
2019/10/23	1	22.75	6	22.87	22.75	-5	7,436	-0.07%
2019/10/22	15	22.71	1	22.60	22.60	14	7,373	0.19%
2019/10/21	0	0.00	1	22.35	22.35	-1	7,249	-0.01%
2019/10/18	0	0.00	7	21.89	22.05	-7	7,227	-0.10%
2019/10/17	12	21.75	3	21.80	21.75	9	7,060	0.13%
2019/10/16	18	21.59	2	21.65	21.75	16	7,084	0.23%
2019/10/15	4	21.99	0	0.00	21.75	4	7,075	0.06%
2019/10/14	3	22.20	5.6	22.13	22.15	-2.6	7,100	-0.04%
2019/10/09	0	0.00	13	21.99	22.05	-13	7,029	-0.18%
2019/10/08	2	21.90	0	0.00	21.90	2	7,016	0.03%
2019/10/07	10	22.35	1	22.35	22.15	9	6,970	0.13%
2019/10/04	6	22.15	0.2	22.00	22.10	5.8	6,860	0.08%
2019/10/03	0	0.00	6	21.63	21.75	-6	6,664	-0.09%
2019/10/02	1	22.10	4	21.98	21.90	-3	6,633	-0.05%
2019/10/01	19	21.91	6	21.83	21.85	13	6,492	0.20%
2019/09/27	1	21.70	0	0.00	21.15	1	6,226	0.02%
2019/09/26	11	21.56	10	21.85	21.50	1	6,116	0.02%
2019/09/25	0	0.00	2	21.28	21.30	-2	5,841	-0.03%
2019/09/24	0	0.00	1	21.40	21.25	-1	5,835	-0.02%
2019/09/23	0	0.00	1	21.40	21.40	-1	5,758	-0.02%
2019/09/19	3	21.00	0	0.00	21.00	3	5,575	0.05%
2019/09/17	0	0.00	2	20.98	21.15	-2	5,555	-0.04%
2019/09/12	2	21.38	1	21.30	21.15	1	5,411	0.02%
2019/09/10	1	21.15	1	21.15	21.15	0	5,377	0.00%
2019/09/09	0	0.00	5	21.59	21.40	-5	5,311	-0.09%
2019/09/06	2	21.33	0	0.00	21.35	2	5,345	0.04%
2019/09/05	23	21.37	18	21.44	21.20	5	5,352	0.09%
2019/09/04	7	21.24	17	21.30	21.50	-10	4,988	-0.20%
2019/09/03	3	20.40	1	20.35	20.35	2	4,596	0.04%
2019/09/02	5	20.46	5	20.48	20.55	0	4,536	0.00%
2019/08/21	1	19.35	0	0.00	19.45	1	4,265	0.02%
2019/08/20	1	19.45	0	0.00	19.35	1	4,259	0.02%
2019/08/16	0	0.00	1	19.20	19.15	-1	4,242	-0.02%
2019/08/15	0	0.00	2	19.00	19.00	-2	4,202	-0.05%
2019/08/13	0	0.00	12	19.19	19.30	-12	4,150	-0.29%
2019/08/12	3	19.22	0	0.00	19.10	3	4,137	0.07%
2019/08/08	0	0.00	5	18.60	18.85	-5	4,097	-0.12%
2019/08/06	3	18.75	0	0.00	18.85	3	4,152	0.07%
2019/08/05	16	18.98	0	0.00	18.95	16	4,162	0.38%
2019/07/31	0	0.00	3	19.33	19.35	-3	4,269	-0.07%
2019/07/30	2	19.45	10	19.45	19.30	-8	4,260	-0.19%
2019/07/29	0	0.00	1	19.40	19.40	-1	4,272	-0.02%
2019/07/26	1	19.50	0	0.00	19.50	1	4,216	0.02%
2019/07/25	2	19.63	1	19.55	19.60	1	4,206	0.02%
2019/07/24	1	19.55	0	0.00	19.50	1	4,188	0.02%
2019/07/23	6	20.25	3	20.25	20.25	3	4,147	0.07%
2019/07/22	1	20.20	20	20.20	20.20	-19	4,071	-0.47%
2019/07/17	3	20.80	4	20.60	20.60	-1	3,934	-0.03%
2019/07/15	8	20.30	0	0.00	20.25	8	3,748	0.21%
2019/07/12	2	20.25	0	0.00	20.25	2	3,768	0.05%
2019/07/04	2	20.30	0	0.00	20.30	2	3,753	0.05%
2019/07/02	0	0.00	2	20.00	20.00	-2	3,783	-0.05%
2019/06/27	0	0.00	1	20.20	20.25	-1	3,838	-0.03%
2019/06/24	0	0.00	3	20.20	20.30	-3	3,891	-0.08%
2019/06/20	0	0.00	0.9	20.20	20.35	-0.9	3,907	-0.02%
2019/06/19	0	0.00	1	20.30	20.20	-1	4,102	-0.02%
2019/06/18	1	20.25	1	20.10	20.20	0	4,086	0.00%
2019/06/17	0	0.00	2	20.15	20.10	-2	4,090	-0.05%
2019/06/14	10	20.60	3	20.52	20.35	7	4,075	0.17%
2019/06/13	0	0.00	12	20.34	20.20	-12	4,016	-0.30%
2019/06/12	0	0.00	10	20.00	19.95	-10	3,970	-0.25%
2019/06/11	0	0.00	4	19.95	19.85	-4	3,966	-0.10%
2019/06/10	2	19.65	1	19.65	19.65	1	3,847	0.03%
2019/06/05	4	19.15	0	0.00	19.20	4	3,748	0.11%
2019/06/04	0	0.00	1	19.25	19.10	-1	3,743	-0.03%
2019/06/03	1	19.10	0	0.00	19.05	1	3,765	0.03%
2019/05/31	0	0.00	3	19.33	19.35	-3	3,793	-0.08%
2019/05/29	0	0.00	3	19.15	19.25	-3	3,795	-0.08%
2019/05/22	0	0.00	3	18.92	18.90	-3	3,790	-0.08%
2019/05/21	0	0.00	2	18.90	18.80	-2	3,843	-0.05%
2019/05/20	1	19.00	2	18.80	18.90	-1	3,846	-0.03%
2019/05/17	0	0.00	12	18.85	18.70	-12	3,836	-0.31%
2019/05/16	2	18.65	3	18.60	18.60	-1	3,889	-0.03%
2019/05/15	5	18.66	0	0.00	18.60	5	3,886	0.13%
2019/05/10	3	19.18	0	0.00	19.25	3	3,860	0.08%
2019/05/09	4	19.40	0	0.00	19.25	4	3,880	0.10%
2019/05/08	10	19.00	0	0.00	19.00	10	3,790	0.26%
2019/04/30	2	19.40	0	0.00	19.65	2	3,739	0.05%
2019/04/26	5	19.60	0	0.00	19.55	5	3,753	0.13%
2019/04/24	3	19.75	0	0.00	19.75	3	3,762	0.08%
2019/04/23	3	19.68	0	0.00	19.75	3	3,787	0.08%
2019/04/22	6	19.74	0	0.00	19.70	6	3,797	0.16%
2019/04/19	1	19.65	0	0.00	19.65	1	3,765	0.03%
2019/04/18	0	0.00	1	19.80	19.60	-1	3,792	-0.03%
2019/04/16	11	19.69	0	0.00	19.70	11	3,777	0.29%
2019/04/09	0	0.00	1	19.95	19.90	-1	3,886	-0.03%
2019/04/08	0	0.00	20	20.00	19.90	-20	3,890	-0.51%
2019/04/02	8	19.66	0	0.00	19.60	8	3,911	0.20%
2019/04/01	10	19.70	4	19.69	19.60	6	3,929	0.15%
2019/03/28	1	19.55	1	19.55	19.55	0	3,862	0.00%
2019/03/27	20	19.83	0	0.00	19.85	20	3,834	0.52%
2019/03/25	2	19.80	0	0.00	19.80	2	3,809	0.05%
2019/03/22	1	20.00	0	0.00	20.00	1	3,785	0.03%
2019/03/18	0	0.00	1	20.70	20.70	-1	3,707	-0.03%
2019/03/15	5	20.15	8	20.10	20.40	-3	3,691	-0.08%
2019/03/14	5	20.05	3	20.10	19.95	2	3,587	0.06%
2019/03/12	0	0.00	4	19.95	19.95	-4	3,593	-0.11%
2019/03/11	2	19.90	0	0.00	19.90	2	3,625	0.06%
2019/03/08	0	0.00	0.1	19.90	19.90	-0.1	3,653	0.00%
2019/03/07	2	20.00	0	0.00	19.85	2	3,679	0.05%
2019/02/27	2	19.90	0	0.00	19.90	2	3,579	0.06%
2019/02/11	5	19.45	0	0.00	19.40	5	3,373	0.15%
2019/01/30	2	19.58	0	0.00	19.55	2	3,329	0.06%
2019/01/23	1	19.80	1	19.95	20.00	0	3,256	0.00%
2019/01/22	0	0.00	2	19.95	19.90	-2	3,246	-0.06%
2019/01/18	0	0.00	1	19.90	19.85	-1	3,245	-0.03%
2019/01/16	3	20.00	4	20.00	20.00	-1	3,322	-0.03%
2019/01/15	0	0.00	1	19.75	19.75	-1	3,374	-0.03%
2019/01/10	0	0.00	2	19.80	20.00	-2	3,398	-0.06%
2019/01/07	0	0.00	1	20.30	20.15	-1	3,431	-0.03%
2019/01/04	0	0.00	7	20.06	20.25	-7	3,409	-0.21%
2019/01/03	1	19.90	0	0.00	19.85	1	3,455	0.03%
2018/12/27	0	0.00	1	20.10	19.75	-1	3,536	-0.03%
2018/12/25	0	0.00	1	19.65	19.95	-1	3,456	-0.03%
2018/12/14	1	19.45	0	0.00	19.50	1	3,368	0.03%
2018/12/13	0	0.00	0.8	19.55	19.60	-0.8	3,363	-0.02%
2018/12/12	0	0.00	2	19.55	19.55	-2	3,338	-0.06%
2018/12/11	8	19.83	5	19.92	19.55	3	3,311	0.09%
2018/12/10	4	19.33	0	0.00	19.40	4	3,215	0.12%
2018/12/06	0	0.00	8	18.55	18.55	-8	3,198	-0.25%
2018/12/03	0	0.00	4	19.21	19.30	-4	3,348	-0.12%
2018/11/30	0	0.00	2	19.10	19.00	-2	3,335	-0.06%
2018/11/29	0	0.00	2	18.95	18.90	-2	3,315	-0.06%
2018/11/23	1	18.50	0	0.00	18.20	1	3,352	0.03%
2018/11/22	4	18.55	0	0.00	18.45	4	3,389	0.12%
2018/11/14	0	0.00	4	18.30	18.35	-4	3,510	-0.11%
2018/11/13	0	0.00	1	18.35	18.35	-1	3,534	-0.03%
2018/11/08	8	18.60	1	18.65	18.75	7	3,670	0.19%
2018/11/05	1	18.00	0	0.00	17.85	1	3,922	0.03%
2018/10/29	3	17.33	0	0.00	17.15	3	4,210	0.07%
2018/10/26	0	0.00	3	16.95	17.20	-3	4,623	-0.06%
2018/10/24	0	0.00	3	17.80	17.75	-3	5,384	-0.06%
2018/10/23	5	18.26	0	0.00	18.10	5	5,466	0.09%
2018/10/18	0	0.00	5	18.25	18.30	-5	5,625	-0.09%
2018/10/16	0	0.00	2	17.65	17.70	-2	5,789	-0.03%
2018/10/15	1	17.60	0	0.00	17.40	1	5,856	0.02%
2018/10/11	11	17.90	0	0.00	17.45	11	5,883	0.19%
2018/10/09	0	0.00	1	19.30	19.20	-1	5,805	-0.02%
2018/10/05	0	0.00	5	19.15	19.15	-5	5,919	-0.08%
2018/09/28	5	20.00	0	0.00	19.95	5	6,213	0.08%
2018/09/26	0	19.90	2	19.95	19.95	-2	6,250	-0.03%
2018/09/20	2	19.95	0	0.00	19.95	2	6,383	0.03%
2018/09/19	0.1	19.95	0	0.00	19.95	0.1	6,437	0.00%
2018/09/14	1	20.00	0	0.00	20.05	1	6,641	0.02%
2018/09/13	3	19.90	0	0.00	19.90	3	6,749	0.04%
2018/09/11	0	0.00	1	19.50	19.80	-1	6,782	-0.01%
2018/09/10	2	20.30	0	0.00	19.45	2	6,810	0.03%
2018/09/03	1	20.80	0	0.00	20.80	1	7,021	0.01%
2018/08/29	4	20.85	0	0.00	20.85	4	7,731	0.05%
2018/08/23	1	20.65	1	20.60	20.60	0	7,972	0.00%
2018/08/17	0	0.00	3	20.60	20.50	-3	8,048	-0.04%
2018/08/16	0	0.00	1	20.40	20.40	-1	8,037	-0.01%
2018/08/15	3	20.70	9	20.85	20.55	-6	7,995	-0.08%
2018/08/14	1	20.95	7	20.98	20.95	-6	7,954	-0.08%
2018/08/13	6	20.58	5	20.70	20.60	1	7,997	0.01%
2018/08/10	4	21.25	2	21.15	21.15	2	7,936	0.03%
2018/08/09	5	21.54	1	21.45	21.45	4	7,860	0.05%
2018/08/08	3	21.75	0	0.00	21.70	3	7,842	0.04%
2018/08/07	0	0.00	1	21.90	21.95	-1	7,816	-0.01%
2018/08/06	0	0.00	7	21.74	21.85	-7	7,815	-0.09%
2018/08/03	1	21.65	0	0.00	21.70	1	7,859	0.01%
2018/08/02	17	21.84	0	0.00	21.70	17	7,861	0.22%
2018/08/01	1	23.10	20	23.11	23.30	-19	7,523	-0.25%
2018/07/31	11	22.83	10	22.80	22.80	1	7,009	0.01%
2018/07/26	0	0.00	1	22.50	22.45	-1	6,736	-0.01%
2018/07/25	4	22.59	6	22.73	22.65	-2	6,736	-0.03%
2018/07/24	0	0.00	10	22.50	22.65	-10	6,805	-0.15%
2018/07/23	0	0.00	10	22.20	22.20	-10	9,777	-0.10%
2018/07/20	12	22.10	0	0.00	22.15	12	9,895	0.12%
2018/07/19	7	22.38	2	22.45	22.15	5	10,034	0.05%
2018/07/18	0	0.00	3	22.23	22.30	-3	10,302	-0.03%
2018/07/17	18	22.19	0	0.00	22.10	18	10,867	0.17%
2018/07/16	4	22.10	13	22.19	22.10	-9	10,931	-0.08%
2018/07/13	5	22.20	0	0.00	22.15	5	11,022	0.05%
2018/07/12	4	22.13	7	22.14	22.15	-3	11,147	-0.03%
2018/07/10	0	0.00	1	21.70	21.75	-1	11,074	-0.01%
2018/07/09	0	0.00	2	21.65	21.55	-2	11,088	-0.02%
2018/07/06	2	21.05	0	0.00	21.30	2	11,030	0.02%
2018/06/28	0	0.00	2	21.35	21.20	-2	11,407	-0.02%
2018/06/25	8	21.16	0	0.00	21.05	8	11,419	0.07%
2018/06/22	8	21.45	4	21.60	21.40	4	11,490	0.03%
2018/06/19	6	21.34	3	21.38	21.50	3	11,543	0.03%
2018/06/15	6	21.38	2	21.45	21.30	4	11,565	0.03%
2018/06/14	7	21.45	1	21.60	21.30	6	11,523	0.05%
2018/06/13	5	21.72	0	0.00	21.60	5	11,557	0.04%
2018/06/12	0	0.00	2	21.95	21.90	-2	11,555	-0.02%
2018/06/11	0	0.00	3	21.80	21.80	-3	11,551	-0.03%
2018/06/08	10	22.44	6	22.67	21.95	4	11,597	0.03%
2018/06/07	12	22.02	10	22.12	22.15	2	11,345	0.02%
2018/06/06	6	21.45	3	21.60	21.45	3	11,122	0.03%
2018/06/05	0	0.00	1	21.30	21.30	-1	11,208	-0.01%
2018/06/04	1	21.40	5	21.45	21.40	-4	11,551	-0.03%
2018/06/01	0	0.00	11	21.26	21.35	-11	11,469	-0.10%
2018/05/31	0	0.00	11	21.04	21.20	-11	11,404	-0.10%
2018/05/30	1	20.80	10	20.85	20.75	-9	11,340	-0.08%
2018/05/29	10	21.00	0	0.00	21.00	10	11,315	0.09%
2018/05/28	0	0.00	30	20.90	20.95	-30	11,309	-0.27%
2018/05/25	0	0.00	2	20.90	20.80	-2	11,282	-0.02%
2018/05/24	1	20.95	0	0.00	20.90	1	11,254	0.01%
2018/05/22	0	0.00	6	21.20	20.85	-6	11,283	-0.05%
2018/05/21	34	21.16	8	21.10	21.05	26	11,303	0.23%
2018/05/18	2	21.10	1	20.85	20.85	1	11,247	0.01%
2018/05/17	5	20.90	11	20.85	20.75	-6	11,196	-0.05%
2018/05/16	0	0.00	3	20.72	20.65	-3	11,206	-0.03%
2018/05/15	0	0.00	3	20.78	20.70	-3	11,224	-0.03%
2018/05/14	1	20.55	10	20.70	20.55	-9	11,448	-0.08%
2018/05/11	3	20.67	12	20.58	20.55	-9	11,458	-0.08%
2018/05/10	0	0.00	4	20.70	20.65	-4	11,392	-0.04%
2018/05/09	5	20.60	30	20.65	20.60	-25	11,322	-0.22%
2018/05/08	1	20.70	0	0.00	20.55	1	11,310	0.01%
2018/05/07	26	20.27	0	0.00	20.20	26	11,311	0.23%
2018/05/04	30	20.20	0	0.00	20.15	30	11,331	0.26%
2018/05/03	4	20.21	0	0.00	20.10	4	11,354	0.04%
2018/05/02	0	0.00	1	20.35	20.30	-1	11,346	-0.01%
2018/04/30	12	20.07	3	20.12	20.45	9	11,335	0.08%
2018/04/27	12	19.70	1	20.10	19.75	11	11,229	0.10%
2018/04/26	8	20.95	7	20.99	20.90	1	8,312	0.01%
2018/04/25	28	21.13	6	21.22	21.20	22	8,205	0.27%
2018/04/24	10	21.60	6	21.79	21.45	4	8,036	0.05%
2018/04/23	8	22.22	90	22.23	22.25	-82	7,778	-1.05%
2018/04/20	0	0.00	4.7	21.70	21.80	-4.7	7,240	-0.06%
2018/04/18	1	21.50	12	21.58	21.60	-11	7,065	-0.16%
2018/04/13	2	21.05	0	0.00	21.05	2	6,886	0.03%
2018/04/12	5	21.24	0	0.00	21.20	5	6,899	0.07%
2018/04/11	28	21.29	1	21.55	21.25	27	6,949	0.39%
2018/04/10	7	21.61	0.3	21.40	21.55	6.7	6,892	0.10%
2018/04/09	1	21.60	1	21.60	21.60	0	6,833	0.00%
2018/04/03	2	21.55	5	21.63	21.55	-3	6,787	-0.04%
2018/04/02	11	21.82	5	21.84	21.80	6	6,768	0.09%
2018/03/31	16	22.01	21	22.02	22.00	-5	6,726	-0.07%
2018/03/30	0	0.00	3	21.75	21.80	-3	6,586	-0.05%
2018/03/28	1	21.65	2	21.63	21.55	-1	6,540	-0.02%
2018/03/27	2	21.60	8	21.71	21.80	-6	6,506	-0.09%
2018/03/26	3	21.13	3	21.13	21.25	0	6,364	0.00%
2018/03/23	2	20.85	3	20.90	20.80	-1	6,321	-0.02%
2018/03/22	4	21.25	0	0.00	21.25	4	6,322	0.06%
2018/03/21	0	0.00	16.5	21.63	21.50	-16.5	6,384	-0.26%
2018/03/20	3	21.78	4	21.78	21.80	-1	6,810	-0.01%
2018/03/19	0	0.00	5	21.64	21.55	-5	6,980	-0.07%
2018/03/16	3	21.48	3	21.65	21.35	0	6,985	0.00%
2018/03/15	4	21.85	8	21.75	21.75	-4	7,024	-0.06%
2018/03/14	10	22.05	0	0.00	21.90	10	7,036	0.14%
2018/03/13	13	21.93	14	21.89	21.95	-1	7,017	-0.01%
2018/03/12	6	21.70	2	21.65	21.70	4	6,940	0.06%
2018/03/09	0	0.00	2	21.50	21.60	-2	6,940	-0.03%
2018/03/08	29	21.33	20	21.49	21.65	9	6,837	0.13%
2018/03/05	0	0.00	1	20.35	20.30	-1	7,171	-0.01%
2018/03/02	5	20.30	5	20.30	20.30	0	7,404	0.00%
2018/02/27	7	20.40	0	0.00	20.35	7	7,523	0.09%
2018/02/26	0	0.00	3	20.45	20.30	-3	7,645	-0.04%
2018/02/22	3	20.10	2	20.15	20.10	1	7,781	0.01%
2018/02/21	3	20.30	1	20.30	20.25	2	7,821	0.03%
2018/02/12	2	20.00	5	19.95	19.95	-3	7,825	-0.04%
2018/02/08	5	20.05	0	0.00	20.05	5	7,842	0.06%
2018/02/06	9	19.92	0	0.00	19.55	9	7,895	0.11%
2018/02/02	0	0.00	5	21.15	21.20	-5	7,855	-0.06%
2018/01/30	2	21.73	3	21.65	21.45	-1	8,287	-0.01%
2018/01/29	5	21.60	0	0.00	21.55	5	8,237	0.06%
2018/01/25	0	0.00	51	21.46	21.35	-51	8,238	-0.62%
2018/01/23	7	21.81	1	21.70	21.60	6	8,228	0.07%
2018/01/22	3	21.70	0	0.00	21.75	3	8,225	0.04%
2018/01/18	1	21.40	7	21.45	21.35	-6	8,111	-0.07%
2018/01/17	0	0.00	1	21.40	21.35	-1	8,248	-0.01%
2018/01/15	2	21.15	0	0.00	21.15	2	8,599	0.02%
2018/01/12	25	21.18	10	21.08	21.10	15	8,659	0.17%
2018/01/10	12	21.00	3	21.03	20.90	9	8,682	0.10%
2018/01/09	0	0.00	2	21.15	21.15	-2	8,789	-0.02%
2018/01/03	10	21.41	0	0.00	21.40	10	8,781	0.11%