佳世達 (2352)-元大-永春券商分點個股進出

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
36.00
漲跌
--
漲幅
0.00%
成交量
2,263張
產業
上市電腦週邊類股
1127人加入追蹤

立即追蹤
本地時間:13:35(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－元大-永春券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-永春券商分點個股進出
元大-永春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
2024/10/30	0.2	36.35	0	0.00	36.00	0.2	5,968	0.00%
2024/10/29	1	35.90	1	35.90	36.05	0	6,024	0.00%
2024/10/25	0	0.00	0.3	37.25	36.90	-0.3	6,111	0.00%
2024/10/24	1	37.25	5	37.40	37.20	-4	6,150	-0.07%
2024/10/23	13	37.69	0	0.00	37.50	13	6,352	0.20%
2024/10/22	0	0.00	12	38.65	38.70	-12	6,359	-0.19%
2024/10/18	5	38.60	21	38.47	38.40	-16	6,744	-0.24%
2024/10/17	0.7	38.10	55	38.15	38.25	-54.3	6,920	-0.78%
2024/10/16	0.1	37.45	0	0.00	37.45	0.1	6,946	0.00%
2024/10/15	1	37.70	3.2	37.75	37.85	-2.2	7,059	-0.03%
2024/10/14	0	0.00	4	37.44	37.60	-4	7,118	-0.06%
2024/10/09	6	37.46	2	37.85	37.15	4	7,196	0.06%
2024/10/08	0	0.00	10	37.43	37.65	-10	7,263	-0.14%
2024/10/07	0	0.00	8	37.50	37.75	-8	7,468	-0.11%
2024/10/04	0	0.00	5	37.20	37.40	-5	7,797	-0.06%
2024/09/30	0.1	37.75	7	37.56	37.50	-6.9	8,374	-0.08%
2024/09/27	0	0.00	5	37.69	37.95	-5	8,653	-0.06%
2024/09/26	0.1	37.80	0	0.00	37.45	0.1	8,969	0.00%
2024/09/25	2	37.70	0	0.00	37.55	2	9,567	0.02%
2024/09/24	2	37.30	2.9	37.38	37.40	-0.9	10,023	-0.01%
2024/09/20	0	37.30	8	37.33	37.15	-8	10,402	-0.08%
2024/09/19	1	36.95	4	37.09	37.40	-3	10,877	-0.03%
2024/09/18	4.1	36.97	3	36.88	36.85	1.1	10,962	0.01%
2024/09/16	5.2	37.15	3.3	37.13	37.10	1.9	11,042	0.02%
2024/09/13	0	0.00	2	36.98	36.90	-2	11,221	-0.02%
2024/09/12	0.1	36.10	0.1	36.30	36.20	0	11,234	0.00%
2024/09/10	1.5	36.40	17.2	36.17	35.95	-15.7	11,387	-0.14%
2024/09/09	0	0.00	2.9	36.22	36.45	-2.9	11,402	-0.03%
2024/09/06	0	35.90	0	0.00	36.15	0	11,521	0.00%
2024/09/05	2	36.33	3	36.22	35.70	-1	11,583	-0.01%
2024/09/04	13.3	35.84	4	36.16	36.05	9.3	11,591	0.08%
2024/09/03	1	37.20	7	37.30	36.85	-6	11,595	-0.05%
2024/09/02	11	37.84	8	37.66	37.35	3	11,573	0.03%
2024/08/30	0	0.00	2	35.63	35.85	-2	11,360	-0.02%
2024/08/27	0	0.00	1	35.70	35.80	-1	11,774	-0.01%
2024/08/26	0	0.00	18.5	35.62	35.55	-18.5	11,912	-0.16%
2024/08/23	2	34.78	0	0.00	35.30	2	12,150	0.02%
2024/08/20	4.1	35.63	12	35.20	35.10	-7.9	12,793	-0.06%
2024/08/19	3.3	35.34	0	0.00	35.80	3.3	12,982	0.03%
2024/08/16	19	34.84	12	34.78	34.80	7	13,221	0.05%
2024/08/15	7.2	35.00	5	34.95	34.75	2.2	13,310	0.02%
2024/08/14	2	34.20	4	33.90	34.30	-2	13,521	-0.01%
2024/08/13	1	33.35	0.6	33.07	33.15	0.4	13,685	0.00%
2024/08/12	1	33.00	0	0.00	33.30	1	13,928	0.01%
2024/08/09	6	32.87	21	32.99	32.60	-15	14,002	-0.11%
2024/08/08	2	32.10	0	0.00	32.70	2	13,979	0.01%
2024/08/07	6	32.38	0	0.00	32.50	6	13,982	0.04%
2024/08/06	0	0.00	7.4	28.79	31.05	-7.4	14,054	-0.05%
2024/08/05	17.4	31.19	21	31.08	30.95	-3.6	13,952	-0.03%
2024/08/02	3.1	35.04	3	34.40	34.35	0.1	13,846	0.00%
2024/08/01	20	35.78	3	35.30	35.95	17	13,916	0.12%
2024/07/31	0.1	35.10	0	0.00	34.90	0.1	14,049	0.00%
2024/07/30	45	34.39	10	34.58	34.75	35	14,138	0.25%
2024/07/29	16.3	35.17	0	0.00	35.00	16.3	14,135	0.12%
2024/07/26	29.5	34.85	0	0.00	34.80	29.5	14,096	0.21%
2024/07/23	5	37.93	6.1	38.30	37.80	-1.1	13,918	-0.01%
2024/07/22	35	37.60	5	38.30	37.65	30	13,886	0.22%
2024/07/19	10.1	38.80	15.1	39.22	38.65	-5	13,679	-0.04%
2024/07/18	110.3	39.29	106	39.20	39.20	4.3	13,560	0.03%	大買/大賣/
2024/07/17	15.2	38.99	1	39.15	38.95	14.2	13,321	0.11%
2024/07/16	4.4	38.95	7	39.24	39.05	-2.6	13,326	-0.02%
2024/07/15	0.1	39.00	6	38.58	38.50	-5.9	13,367	-0.04%
2024/07/12	5	38.50	11	38.58	38.70	-6	13,370	-0.04%
2024/07/11	33	38.43	6	38.33	38.55	27	13,451	0.20%
2024/07/10	9	38.26	2	38.35	38.05	7	13,579	0.05%
2024/07/09	11	38.32	0	0.00	38.25	11	13,634	0.08%
2024/07/08	49	38.69	17	39.39	38.75	32	13,564	0.24%
2024/07/05	3	38.97	2	38.98	39.15	1	13,247	0.01%
2024/07/04	4	38.79	46	38.93	39.20	-42	12,994	-0.32%
2024/07/03	7	38.92	1	39.40	38.90	6	12,746	0.05%
2024/07/02	6.3	38.61	9	38.88	39.15	-2.7	12,536	-0.02%
2024/07/01	22.5	38.58	29	38.75	38.90	-6.6	12,231	-0.05%
2024/06/28	48.1	38.20	3	38.15	38.40	45.1	11,736	0.38%
2024/06/27	19.1	38.45	10	38.35	38.25	9.1	11,437	0.08%
2024/06/26	33.4	39.06	7	39.05	39.00	26.4	11,797	0.22%
2024/06/25	75.2	39.24	29	39.30	39.75	46.2	11,810	0.39%
2024/06/24	3	38.10	1	37.90	38.35	2	11,467	0.02%
2024/06/21	2	38.28	3	38.33	38.40	-1	11,611	-0.01%
2024/06/20	6.3	38.53	1	38.70	38.35	5.3	11,785	0.04%
2024/06/19	30.7	37.97	2	38.15	37.85	28.7	11,926	0.24%
2024/06/18	84.1	37.89	1	37.70	37.95	83.1	12,147	0.68%
2024/06/17	1	37.90	2	38.13	37.90	-1	12,587	-0.01%
2024/06/14	34	37.90	1	37.90	37.85	33	13,006	0.25%
2024/06/13	23.1	37.86	0.6	38.00	37.90	22.5	13,237	0.17%
2024/06/12	14.1	38.01	81	37.88	37.90	-66.9	13,411	-0.50%
2024/06/11	7	38.36	4	38.25	38.10	3	13,467	0.02%
2024/06/07	26.1	38.75	0	39.00	38.80	26.1	13,584	0.19%
2024/06/06	25.1	39.19	3	39.15	39.20	22	13,774	0.16%
2024/06/05	7.3	39.66	1	39.55	39.40	6.3	13,835	0.05%
2024/06/04	1.2	39.87	0	0.00	40.05	1.2	13,897	0.01%
2024/06/03	22	40.40	20	40.50	40.25	2	14,064	0.01%
2024/05/31	9.1	39.95	52	40.11	39.65	-42.9	14,240	-0.30%
2024/05/30	29.1	40.25	29	40.67	40.35	0.1	14,088	0.00%
2024/05/29	41.5	40.80	23	41.05	40.80	18.5	13,999	0.13%
2024/05/28	27	40.33	0.3	40.30	40.25	26.7	13,766	0.19%
2024/05/27	85	40.59	48.2	40.67	40.00	36.8	13,725	0.27%
2024/05/24	54	39.88	0	0.00	39.60	54	13,345	0.40%
2024/05/23	7.3	39.51	0	0.00	39.40	7.3	13,214	0.06%
2024/05/22	2.2	39.71	0.1	39.95	40.20	2.1	12,983	0.02%
2024/05/21	11.2	39.28	5	39.36	39.90	6.2	12,769	0.05%
2024/05/20	20	38.28	6	38.48	38.95	14	12,733	0.11%
2024/05/17	51.3	38.80	0	0.00	38.70	51.3	12,342	0.42%
2024/05/16	10	38.87	6	39.36	39.10	4	12,161	0.03%
2024/05/15	12.5	39.61	6	39.47	39.25	6.5	12,262	0.05%
2024/05/14	6	39.94	0	0.00	39.90	6	12,357	0.05%
2024/05/13	10	40.39	0.2	40.20	40.20	9.8	12,378	0.08%
2024/05/10	4	39.95	10.6	40.33	40.40	-6.6	12,507	-0.05%
2024/05/09	2	39.95	2.1	40.05	40.00	-0.1	12,404	0.00%
2024/05/08	17.3	39.69	1	39.70	39.60	16.3	12,444	0.13%
2024/05/07	7.1	39.78	5	39.75	40.40	2.1	12,360	0.02%
2024/05/06	18.1	40.61	2.1	40.36	40.30	16	12,394	0.13%
2024/05/03	1	41.40	7.1	42.27	41.25	-6.1	12,220	-0.05%
2024/05/02	5	41.51	2	41.20	41.40	3	12,107	0.02%
2024/04/30	5	41.57	0	0.00	41.40	5	12,062	0.04%
2024/04/29	1.1	41.61	0	0.00	41.90	1.1	12,098	0.01%
2024/04/26	2	41.55	0	0.00	41.60	2	12,303	0.02%
2024/04/25	2	41.35	1	41.50	41.35	1	12,331	0.01%
2024/04/24	2.1	41.68	5	41.70	41.80	-2.9	12,374	-0.02%
2024/04/23	0	41.50	4	41.45	41.55	-4	12,446	-0.03%
2024/04/22	0	0.00	61	41.10	41.10	-61	12,461	-0.49%
2024/04/19	58	40.79	1	40.30	40.50	57	12,394	0.46%
2024/04/18	3.2	40.85	53	41.14	41.05	-49.9	12,211	-0.41%
2024/04/17	21.1	41.13	0	0.00	41.20	21.1	12,172	0.17%
2024/04/16	39	41.25	50	41.00	40.70	-11	12,247	-0.09%
2024/04/15	10.1	41.97	6.4	42.20	42.10	3.7	12,390	0.03%
2024/04/12	17.7	42.67	23	42.46	42.40	-5.3	12,451	-0.04%
2024/04/11	2	42.98	1	43.10	43.05	1	12,671	0.01%
2024/04/10	2.3	43.17	12	43.33	43.15	-9.8	13,092	-0.07%
2024/04/09	3.5	43.14	0	0.00	43.05	3.5	13,384	0.03%
2024/04/08	2	43.28	0	0.00	43.40	2	13,817	0.01%
2024/04/03	1	42.90	22.4	43.05	43.25	-21.4	14,777	-0.14%
2024/04/02	4.1	43.16	2.2	43.23	43.10	1.9	14,836	0.01%
2024/04/01	34.1	43.69	3	43.78	43.55	31.1	14,853	0.21%
2024/03/29	9	44.48	2	44.47	44.65	7	14,720	0.05%
2024/03/28	3.4	44.57	1	44.60	44.85	2.4	14,275	0.02%
2024/03/27	13.1	44.05	5	44.44	44.75	8.1	14,148	0.06%
2024/03/26	24.4	44.31	29.1	44.09	44.05	-4.7	14,105	-0.03%
2024/03/25	7.1	44.40	0	0.00	44.45	7.1	14,035	0.05%
2024/03/22	12	44.33	5.3	44.28	44.45	6.7	13,992	0.05%
2024/03/21	1	44.05	3	43.77	44.05	-2	13,803	-0.01%
2024/03/20	52.2	43.85	7	44.79	43.25	45.2	13,642	0.33%
2024/03/19	5.1	43.58	10.1	43.78	43.70	-5	13,258	-0.04%
2024/03/18	20	42.25	6	42.55	42.55	14	12,854	0.11%
2024/03/15	53.1	43.35	1	43.30	42.55	52.1	12,639	0.41%
2024/03/14	5.1	43.60	0	0.00	43.70	5.1	12,350	0.04%
2024/03/13	33	44.08	21.4	43.87	43.80	11.6	12,226	0.09%
2024/03/12	24	43.92	2	44.30	44.40	22	12,024	0.18%
2024/03/11	13.1	43.36	11	43.50	43.25	2.1	11,753	0.02%
2024/03/08	18.1	43.87	45.5	44.02	43.70	-27.4	11,681	-0.23%
2024/03/07	29.5	44.47	6	44.33	44.55	23.5	11,620	0.20%
2024/03/06	59.3	45.15	28.2	45.45	45.05	31.1	11,570	0.27%
2024/03/05	1.1	47.10	1.1	47.20	47.25	0	11,275	0.00%
2024/03/04	8	46.93	11	46.99	46.80	-3	11,300	-0.03%
2024/03/01	3	46.90	6	46.88	46.95	-3	11,321	-0.03%
2024/02/29	1	46.15	0	0.00	46.15	1	11,530	0.01%
2024/02/27	4	46.21	4	46.78	46.10	0	11,532	0.00%
2024/02/26	0	0.00	4	46.46	46.60	-4	11,548	-0.03%
2024/02/23	9	46.75	4.1	46.93	46.40	5	11,657	0.04%
2024/02/22	2	47.15	9.1	47.27	47.20	-7.1	11,735	-0.06%
2024/02/21	10.7	47.36	3.1	47.11	46.90	7.6	11,766	0.06%
2024/02/20	4.1	47.90	0.3	48.00	47.80	3.8	11,702	0.03%
2024/02/19	6.7	48.35	3.9	47.99	47.95	2.8	11,813	0.02%
2024/02/16	23.4	49.16	26.8	48.83	48.15	-3.4	11,825	-0.03%
2024/02/15	6	46.55	4.1	47.30	47.60	1.9	11,530	0.02%
2024/02/05	25	47.49	2.1	47.35	47.50	23	11,449	0.20%
2024/02/02	11	47.52	27	47.60	47.50	-16	11,582	-0.14%
2024/02/01	1	46.70	31.5	46.91	47.05	-30.5	11,613	-0.26%
2024/01/31	9	46.98	8.4	46.84	46.50	0.6	11,687	0.00%
2024/01/30	3	46.92	7	47.01	46.80	-4	11,657	-0.03%
2024/01/29	15	46.86	42.2	47.12	47.00	-27.2	11,656	-0.23%
2024/01/26	4	45.56	0.3	45.75	45.60	3.8	11,486	0.03%
2024/01/25	3.3	45.94	0	0.00	45.90	3.3	11,523	0.03%
2024/01/24	2	46.40	28	46.48	46.15	-26	11,577	-0.22%
2024/01/23	22	46.91	20	46.80	46.80	2	11,619	0.02%
2024/01/22	11	46.85	20.1	46.91	47.05	-9.1	11,573	-0.08%
2024/01/19	14	45.34	17.1	45.31	45.45	-3.1	11,377	-0.03%
2024/01/18	5	44.05	9.8	44.16	44.40	-4.8	11,380	-0.04%
2024/01/17	19	44.57	7	44.32	44.20	12	11,388	0.11%
2024/01/16	5	45.38	1.3	45.41	45.25	3.7	11,366	0.03%
2024/01/15	2	46.10	1	46.10	45.90	1	11,460	0.01%
2024/01/12	3	46.10	4.1	45.69	45.50	-1.1	11,785	-0.01%
2024/01/11	0	0.00	2	45.90	45.95	-2	11,889	-0.02%
2024/01/10	9.2	45.48	4	45.60	45.55	5.1	12,077	0.04%
2024/01/09	7	46.74	25	46.69	46.65	-18	12,025	-0.15%
2024/01/08	30.3	47.47	15.5	47.11	47.20	14.8	11,828	0.13%
2024/01/05	15.2	47.05	18	47.13	47.30	-2.9	11,647	-0.02%
2024/01/04	31.3	46.94	43	46.40	46.95	-11.7	11,432	-0.10%
2024/01/03	22.9	45.44	9	45.61	45.25	13.9	11,202	0.12%
2024/01/02	12.2	47.04	6	47.21	46.80	6.2	10,870	0.06%
2023/12/29	108	46.39	370	47.17	48.00	-262	10,395	-2.52%	大買/大賣/鉅額交易
2023/12/28	37	45.18	62.8	45.46	44.45	-25.8	9,444	-0.27%
2023/12/27	2	45.45	1	45.35	45.60	1	9,333	0.01%
2023/12/26	21	45.02	2	44.98	45.10	19	9,236	0.21%
2023/12/25	40	44.69	0	0.00	44.85	40	9,206	0.43%
2023/12/22	2	44.33	5	44.67	44.70	-3	9,193	-0.03%
2023/12/21	12	43.56	5.4	44.16	44.30	6.6	9,129	0.07%
2023/12/20	24	43.42	28.1	43.71	43.95	-4.1	9,035	-0.05%
2023/12/19	6.6	42.76	2.1	42.80	42.95	4.6	8,887	0.05%
2023/12/18	5.4	43.73	0.7	44.22	43.80	4.7	8,709	0.05%
2023/12/15	7	44.11	0.1	44.00	44.20	7	8,673	0.08%
2023/12/14	36	44.28	42	44.55	44.50	-6	8,620	-0.07%
2023/12/13	4	44.18	10.6	44.21	44.15	-6.6	8,563	-0.08%
2023/12/12	14	44.17	1.1	44.58	44.00	12.9	8,703	0.15%
2023/12/11	2	43.95	1	44.20	44.00	1	8,714	0.01%
2023/12/08	0.1	44.00	6	43.89	43.90	-5.9	8,994	-0.07%
2023/12/07	0.1	44.05	1	44.00	44.00	-0.9	9,137	-0.01%
2023/12/06	3	43.68	0.6	43.85	44.05	2.4	9,534	0.03%
2023/12/05	5	43.82	2	43.88	43.85	3	9,553	0.03%
2023/12/04	55	45.04	0	0.00	44.35	55	9,565	0.58%
2023/12/01	6	44.26	2	44.50	44.65	4	9,562	0.04%
2023/11/30	2	43.50	2	43.60	43.75	0	9,452	0.00%
2023/11/29	4	43.78	0	0.00	43.70	4	9,497	0.04%
2023/11/28	5	43.48	5	43.53	43.40	0	9,533	0.00%
2023/11/27	19	44.23	15	43.42	43.55	4	9,531	0.04%
2023/11/24	15.2	42.88	4	42.85	42.80	11.2	9,350	0.12%
2023/11/23	2	43.18	1	43.15	43.05	1	9,372	0.01%
2023/11/22	6.1	42.90	0.2	42.90	42.70	5.9	9,457	0.06%
2023/11/21	7.1	43.47	1	43.45	43.35	6.1	9,398	0.07%
2023/11/20	12	43.26	8	43.26	43.85	4	9,419	0.04%
2023/11/17	0	44.00	2	44.00	43.70	-2	9,351	-0.02%
2023/11/16	18.4	44.26	0.3	44.20	43.90	18.1	9,369	0.19%
2023/11/15	1	45.40	1	45.65	45.25	0	9,248	0.00%
2023/11/14	2.1	44.52	22	44.58	44.60	-19.9	9,286	-0.21%
2023/11/13	7.4	44.46	1	44.75	44.20	6.4	9,378	0.07%
2023/11/10	9	45.22	2	45.28	45.05	7	9,439	0.07%
2023/11/09	12.1	46.32	12.2	46.25	46.55	-0.1	9,392	0.00%
2023/11/08	6.3	45.86	36.3	45.78	45.80	-30	9,369	-0.32%
2023/11/07	6	45.11	9.1	45.19	45.30	-3.1	9,362	-0.03%
2023/11/06	7	44.12	8.2	44.41	44.65	-1.2	9,541	-0.01%
2023/11/03	0	0.00	1.4	43.77	43.85	-1.4	9,720	-0.01%
2023/11/02	0	0.00	1	43.75	43.50	-1	10,171	-0.01%
2023/11/01	1.1	43.40	12	42.85	43.60	-11	10,662	-0.10%
2023/10/31	13.1	43.17	3	43.28	42.35	10.1	11,148	0.09%
2023/10/30	0.1	43.10	0.1	43.20	43.35	-0.1	11,608	0.00%
2023/10/27	8.1	43.37	3	43.55	43.05	5.1	12,015	0.04%
2023/10/26	14	43.60	0.4	43.78	43.55	13.6	12,293	0.11%
2023/10/25	0.2	44.02	0	0.00	43.85	0.2	12,463	0.00%
2023/10/24	8.2	43.69	4.1	43.44	43.55	4.2	12,541	0.03%
2023/10/23	6.1	44.86	4	44.85	44.25	2.1	12,740	0.02%
2023/10/20	17.1	44.69	12	44.39	44.95	5.1	12,896	0.04%
2023/10/19	0.1	43.35	4	42.91	43.40	-4	12,974	-0.03%
2023/10/18	16.3	42.43	12	43.07	41.55	4.3	13,284	0.03%
2023/10/17	7	44.41	0	0.00	43.90	7	13,775	0.05%
2023/10/16	11	44.98	1	45.30	45.25	10	14,401	0.07%
2023/10/13	0	0.00	1	44.80	44.75	-1	15,653	-0.01%
2023/10/12	5.6	44.75	1	44.30	44.40	4.6	16,153	0.03%
2023/10/11	5	45.65	6.6	45.57	45.60	-1.6	16,641	-0.01%
2023/10/06	0.1	44.60	2	44.70	44.50	-1.9	17,121	-0.01%
2023/10/05	0.4	44.26	0	0.00	44.20	0.4	17,372	0.00%
2023/10/04	6.2	43.81	1	44.15	44.15	5.2	17,417	0.03%
2023/10/03	1	45.30	0	0.00	44.85	1	17,366	0.01%
2023/10/02	8.1	45.36	2	45.10	45.45	6.1	17,494	0.03%
2023/09/28	2	44.83	3.1	45.08	44.65	-1.1	17,538	-0.01%
2023/09/27	10	44.40	4	44.14	44.85	6	17,561	0.03%
2023/09/26	1.1	43.93	0	0.00	43.85	1.1	17,618	0.01%
2023/09/25	1.1	44.90	1	45.10	44.85	0.1	17,695	0.00%
2023/09/22	3.2	43.78	2	43.85	44.95	1.2	17,751	0.01%
2023/09/21	4	43.96	4	44.20	44.25	0	17,808	0.00%
2023/09/20	15.2	44.64	0	45.50	44.40	15.2	17,856	0.09%
2023/09/19	8	45.94	1	45.50	45.45	7	18,142	0.04%
2023/09/18	2	45.83	0	0.00	45.30	2	18,189	0.01%
2023/09/15	0	0.00	3.8	46.10	46.05	-3.8	18,267	-0.02%
2023/09/14	1	45.95	1	45.80	45.80	0	18,289	0.00%
2023/09/13	17.7	45.80	24	45.43	45.75	-6.3	18,316	-0.03%
2023/09/12	1	43.85	15	45.32	44.95	-14	18,345	-0.08%
2023/09/11	59.8	45.37	29	44.12	43.80	30.8	18,431	0.17%
2023/09/08	2	44.73	10	45.17	44.95	-8	18,292	-0.04%
2023/09/07	2.2	45.13	1	45.35	44.90	1.2	18,504	0.01%
2023/09/06	13	45.58	4	45.91	45.35	9	18,694	0.05%
2023/09/05	5	45.61	1	45.45	45.90	4	18,981	0.02%
2023/09/04	24.5	45.56	0.1	45.00	45.40	24.5	19,220	0.13%
2023/09/01	18	45.14	5	45.25	44.90	13	19,258	0.07%
2023/08/31	11.2	44.29	0	0.00	44.85	11.2	19,216	0.06%
2023/08/30	13.1	44.50	15	44.50	44.60	-1.9	19,340	-0.01%
2023/08/29	3.1	43.68	0	0.00	44.05	3.1	19,387	0.02%
2023/08/28	16.1	44.06	2	44.28	43.80	14.1	19,534	0.07%
2023/08/25	7.2	44.99	1	44.95	45.10	6.2	19,731	0.03%
2023/08/24	33.1	45.81	6	46.27	45.55	27.1	19,742	0.14%
2023/08/23	7.1	45.29	1	45.25	45.45	6.1	19,684	0.03%
2023/08/22	7.1	44.92	0	0.00	44.85	7.1	19,740	0.04%
2023/08/21	4	45.19	15	45.28	45.15	-11	19,751	-0.06%
2023/08/18	35.1	45.62	2	44.80	44.60	33.1	19,749	0.17%
2023/08/17	7	45.08	19	44.87	45.35	-12	19,727	-0.06%
2023/08/16	2	44.40	8	44.50	44.65	-6	19,836	-0.03%
2023/08/15	5.1	44.70	5	44.84	44.75	0.1	19,913	0.00%
2023/08/14	2.2	42.97	4	43.18	43.55	-1.8	19,895	-0.01%
2023/08/11	1.1	43.85	9	43.96	43.90	-8	19,950	-0.04%
2023/08/10	9.1	44.03	2.1	44.03	44.15	7	19,992	0.04%
2023/08/09	11.1	44.75	2	45.00	45.15	9.1	19,771	0.05%
2023/08/08	50.4	45.98	39	46.06	45.85	11.4	19,621	0.06%
2023/08/07	52.2	47.71	23.1	47.58	48.20	29.1	19,273	0.15%
2023/08/04	44.3	44.64	77.4	44.67	45.10	-33.1	18,987	-0.17%
2023/08/02	31.4	46.35	69	46.65	46.80	-37.6	18,881	-0.20%
2023/08/01	31.4	48.29	8.1	48.32	48.50	23.3	18,467	0.13%
2023/07/31	27.4	50.69	6.2	50.30	49.75	21.2	18,312	0.12%
2023/07/28	29.1	50.82	7	50.69	51.50	22.1	18,069	0.12%
2023/07/27	42.1	51.72	6	51.65	51.50	36.1	17,921	0.20%
2023/07/26	104.2	52.22	28	52.59	52.00	76.2	18,047	0.42%	大買/
2023/07/25	45.1	53.09	17	53.26	52.70	28.1	18,018	0.16%
2023/07/24	78	53.02	10	52.70	52.40	68	17,858	0.38%
2023/07/21	15.5	52.11	18.9	52.08	52.20	-3.4	17,547	-0.02%
2023/07/20	67.1	56.06	37	55.94	54.10	30.1	17,135	0.18%
2023/07/19	52.1	58.34	55	58.78	59.70	-3	16,425	-0.02%
2023/07/18	85.4	59.47	230	58.20	57.20	-144.6	15,737	-0.92%	大賣/鉅額交易
2023/07/17	21	58.52	22.1	58.73	59.10	-1.1	14,368	-0.01%
2023/07/14	44	52.13	36.1	52.26	53.80	7.9	13,857	0.06%
2023/07/13	29	51.57	23.5	51.60	50.20	5.5	13,228	0.04%
2023/07/12	13	48.12	6	48.49	48.85	7	12,542	0.06%
2023/07/11	4	46.95	2	46.88	47.00	2	12,331	0.02%
2023/07/10	1	46.15	3	46.12	46.15	-2	12,319	-0.02%
2023/07/07	12.4	46.05	76	45.49	46.00	-63.7	12,350	-0.52%
2023/07/06	20	46.93	14.3	46.48	46.40	5.7	12,275	0.05%
2023/07/05	8	47.31	1	47.80	47.50	7	12,239	0.06%
2023/07/04	10	47.28	3.5	47.21	47.60	6.5	12,289	0.05%
2023/07/03	9.2	47.40	1	47.20	47.40	8.2	12,416	0.07%
2023/06/30	8	45.91	1	46.15	45.90	7	12,346	0.06%
2023/06/29	10	45.61	4	45.70	45.80	6	12,342	0.05%
2023/06/28	6	45.38	15	45.32	45.10	-9	12,329	-0.07%
2023/06/27	35	45.05	38.3	45.14	44.80	-3.3	12,316	-0.03%
2023/06/26	4	46.73	4.5	46.81	46.45	-0.5	12,032	0.00%
2023/06/21	7	47.66	8	47.66	47.65	-1	11,943	-0.01%
2023/06/20	15	46.55	39	46.49	46.80	-24	11,815	-0.20%
2023/06/19	11	47.29	22.9	47.34	47.05	-11.9	11,601	-0.10%
2023/06/16	12.6	47.50	22	47.86	47.95	-9.5	11,483	-0.08%
2023/06/15	49	48.40	0	0.00	48.40	49	11,175	0.44%
2023/06/14	43	47.55	31.1	48.27	48.65	11.9	10,970	0.11%
2023/06/13	39.1	47.22	18.8	47.37	47.40	20.3	10,787	0.19%
2023/06/12	29	45.52	16.1	46.04	45.65	12.9	10,575	0.12%
2023/06/09	27.6	45.05	31.1	45.07	45.40	-3.4	10,331	-0.03%
2023/06/08	16.1	42.85	7.3	43.41	43.30	8.7	9,974	0.09%
2023/06/07	14	41.93	3	42.30	42.30	11	9,707	0.11%
2023/06/06	3	42.22	2.8	42.33	42.35	0.2	9,733	0.00%
2023/06/05	19	42.14	2	42.50	42.50	17	9,817	0.17%
2023/06/02	7	42.38	1	42.30	42.40	6	9,832	0.06%
2023/06/01	54.1	42.35	17	42.68	41.95	37.1	9,787	0.38%
2023/05/31	10.1	42.05	27.2	42.10	42.15	-17.1	9,556	-0.18%
2023/05/30	19	40.04	2	40.33	40.35	17	9,242	0.18%
2023/05/29	3	40.05	0.2	40.01	40.20	2.8	9,177	0.03%
2023/05/26	23	39.15	23.2	39.42	39.50	-0.2	9,074	0.00%
2023/05/25	11	38.79	2.1	38.90	38.95	9	8,991	0.10%
2023/05/24	22	38.10	1.1	37.93	38.50	20.9	8,894	0.24%
2023/05/23	19	37.98	5.1	37.93	38.05	13.9	8,852	0.16%
2023/05/22	61.2	38.91	26.7	38.42	38.45	34.5	8,791	0.39%
2023/05/19	15.1	38.00	4.1	37.81	38.20	10.9	8,516	0.13%
2023/05/18	9.2	37.13	2.8	37.22	37.10	6.4	8,251	0.08%
2023/05/17	6	37.09	5.3	37.01	37.25	0.8	8,158	0.01%
2023/05/16	9	35.94	9.4	36.22	36.30	-0.4	7,898	0.00%
2023/05/15	18	35.61	11	35.75	35.85	7	7,760	0.09%
2023/05/12	10.1	35.66	7.3	35.72	35.90	2.8	7,707	0.04%
2023/05/11	14	35.50	7	35.26	35.35	7	7,636	0.09%
2023/05/10	16.1	36.06	4	36.18	36.00	12.1	7,564	0.16%
2023/05/09	23	35.79	53	35.74	35.75	-30	7,316	-0.41%
2023/05/08	8	34.18	0	0.00	34.20	8	6,881	0.12%
2023/05/05	10.2	35.02	68	34.69	34.20	-57.9	6,797	-0.85%
2023/05/04	7	35.50	9.1	35.45	35.45	-2.1	6,575	-0.03%
2023/05/03	2.1	35.49	6.1	35.59	35.45	-4	6,520	-0.06%
2023/05/02	15.4	35.50	10	35.41	35.55	5.4	6,494	0.08%
2023/04/28	22	34.36	110	34.38	34.60	-88	6,273	-1.40%	大賣/
2023/04/27	43.3	33.64	88	33.72	33.50	-44.7	5,980	-0.75%
2023/04/26	14	33.05	88	33.03	33.20	-74	5,804	-1.27%
2023/04/25	9	32.92	0	0.00	32.50	9	5,637	0.16%
2023/04/24	9	32.75	2	32.88	32.70	7	5,570	0.13%
2023/04/21	0	0.00	16	32.64	32.50	-16	5,520	-0.29%
2023/04/20	0	0.00	7	32.74	32.75	-7	5,437	-0.13%
2023/04/19	10	32.80	0	0.00	32.80	10	5,381	0.19%
2023/04/18	0	0.00	14	32.95	32.95	-14	5,351	-0.26%
2023/04/17	0	0.00	5	32.99	33.00	-5	5,334	-0.09%
2023/04/14	0	0.00	3	32.75	32.70	-3	5,285	-0.06%
2023/04/13	2	33.15	0	0.00	33.10	2	5,239	0.04%
2023/04/12	0	0.00	49	33.17	33.25	-49	5,286	-0.93%
2023/04/11	2	32.70	21	32.85	32.85	-19	5,231	-0.36%
2023/04/10	2	32.50	0.3	32.30	32.30	1.8	5,158	0.03%
2023/04/07	8	32.69	7.7	32.72	32.35	0.3	5,111	0.01%
2023/04/06	7	32.32	61	32.31	32.30	-54	5,034	-1.07%
2023/03/31	0	0.00	1	31.55	31.70	-1	4,842	-0.02%
2023/03/30	0	0.00	10	31.65	31.65	-10	4,921	-0.20%
2023/03/29	0	0.00	14	31.28	31.35	-14	4,963	-0.28%
2023/03/28	4	30.88	4	30.85	30.80	0	5,002	0.00%
2023/03/27	1	31.35	3	31.28	31.40	-2	5,080	-0.04%
2023/03/24	0	0.00	1	30.85	30.90	-1	5,143	-0.02%
2023/03/23	1	30.75	0	0.00	30.75	1	5,097	0.02%
2023/03/21	0	0.00	0.1	30.35	30.20	-0.1	5,018	0.00%
2023/03/17	0	0.00	36	30.02	30.35	-36	4,972	-0.72%
2023/03/16	1	29.85	0	0.00	29.70	1	4,942	0.02%
2023/03/15	0	0.00	7	30.20	30.05	-7	4,923	-0.14%
2023/03/14	3	30.32	0	0.00	30.25	3	4,956	0.06%
2023/03/13	11	30.05	16	30.48	30.50	-5	5,193	-0.10%
2023/03/10	0	0.00	11	30.65	30.60	-11	5,170	-0.21%
2023/03/09	7	31.30	10	30.85	30.70	-3	5,145	-0.06%
2023/03/08	3	30.10	2	30.65	30.90	1	4,982	0.02%
2023/03/07	14	29.92	11	30.01	30.05	3	4,828	0.06%
2023/03/06	0	0.00	39	30.58	30.55	-39	4,618	-0.84%
2023/03/03	1	30.30	0	0.00	30.40	1	4,559	0.02%
2023/03/02	21	30.48	0	0.00	30.35	21	4,550	0.46%
2023/03/01	4	30.25	3	30.12	30.25	1	4,525	0.02%
2023/02/24	12	30.02	7	30.05	30.00	5	4,494	0.11%
2023/02/23	5.2	30.00	5	30.05	29.95	0.2	4,513	0.00%
2023/02/22	3	29.48	1	29.30	29.60	2	4,484	0.04%
2023/02/21	18	29.60	10	29.55	29.50	8	4,601	0.17%
2023/02/20	15	29.76	6	29.68	29.90	9	4,677	0.19%
2023/02/17	10	28.90	0	0.00	29.00	10	4,629	0.22%
2023/02/15	5	28.85	0	0.00	28.80	5	4,731	0.11%
2023/02/10	5	29.05	7	29.19	29.10	-2	4,771	-0.04%
2023/02/09	1	29.15	0	0.00	29.15	1	4,847	0.02%
2023/02/08	0	0.00	2	28.93	29.15	-2	4,808	-0.04%
2023/02/06	0	0.00	2	28.70	28.65	-2	4,720	-0.04%
2023/02/03	0.3	28.80	2	28.78	28.90	-1.7	4,704	-0.04%
2023/02/02	1	28.75	18	28.69	28.60	-17	4,654	-0.37%
2023/02/01	7	28.42	0	0.00	28.35	7	4,621	0.15%
2023/01/31	17	28.46	17	28.71	28.30	0	4,605	0.00%
2023/01/30	0	0.00	1	28.10	28.40	-1	4,538	-0.02%
2023/01/17	0	0.00	5	27.90	27.80	-5	4,535	-0.11%
2023/01/13	1	27.70	0	0.00	27.65	1	4,688	0.02%
2023/01/12	2	27.80	0	0.00	27.75	2	4,919	0.04%
2023/01/10	0.1	28.00	0	0.00	28.00	0.1	5,006	0.00%
2023/01/09	5	27.85	1	27.90	27.90	4	5,224	0.08%
2023/01/06	2	27.80	2	27.78	27.70	0	5,240	0.00%
2023/01/05	4	27.95	1	28.05	27.85	3	5,296	0.06%
2023/01/04	6	27.98	0	0.00	27.90	6	5,356	0.11%
2023/01/03	1	27.90	1	27.80	27.80	0	5,518	0.00%
2022/12/30	3	28.20	13	28.20	28.15	-10	5,493	-0.18%
2022/12/29	0	0.00	4	27.75	27.90	-4	5,381	-0.07%
2022/12/27	3	27.85	6	28.05	27.70	-3	5,307	-0.06%
2022/12/26	2	27.65	5	27.97	27.85	-3	5,284	-0.06%
2022/12/23	7	27.28	1	27.50	27.50	6	5,304	0.11%
2022/12/22	2	27.10	16	27.08	27.05	-14	5,341	-0.26%
2022/12/21	2	26.35	1	26.55	26.45	1	5,206	0.02%
2022/12/20	8	26.52	0	0.00	26.40	8	5,113	0.16%
2022/12/19	4	26.60	1	26.90	27.00	3	5,024	0.06%
2022/12/16	8	27.00	0	0.00	26.85	8	4,843	0.17%
2022/12/15	1	27.65	0	0.00	27.60	1	4,656	0.02%
2022/12/14	3	27.70	0	0.00	27.70	3	4,644	0.06%
2022/12/12	34	27.65	4	27.71	27.85	30	4,641	0.65%
2022/12/08	2	27.23	0	0.00	27.20	2	4,701	0.04%
2022/12/07	8	27.54	0	0.00	27.35	8	4,695	0.17%
2022/12/06	10	27.48	0	0.00	27.40	10	4,613	0.22%
2022/12/05	17	27.85	5	27.95	27.80	12	4,534	0.26%
2022/12/02	1	28.80	1	28.85	28.95	0	4,327	0.00%
2022/12/01	2	28.58	0	0.00	28.45	2	4,304	0.05%
2022/11/30	1	28.10	4	28.18	28.10	-3	4,288	-0.07%
2022/11/29	1	28.05	0.3	28.10	28.05	0.7	4,273	0.02%
2022/11/28	0	0.00	2	28.30	28.15	-2	4,276	-0.05%
2022/11/24	1	28.80	0	0.00	28.50	1	4,270	0.02%
2022/11/21	0	0.00	7	28.94	28.90	-7	4,296	-0.16%
2022/11/17	0	28.75	1	28.75	28.95	-1	4,229	-0.02%
2022/11/16	0	0.00	22	28.41	28.60	-22	4,117	-0.53%
2022/11/15	0	0.00	7	27.72	27.85	-7	4,018	-0.17%
2022/11/14	1	27.30	6	27.35	27.30	-5	3,957	-0.13%
2022/11/11	0	0.00	1	27.15	27.05	-1	3,917	-0.03%
2022/11/10	13	26.90	2	26.90	27.00	11	3,889	0.28%
2022/11/09	2	26.75	1	26.75	26.70	1	3,919	0.03%
2022/11/08	3	26.57	0	0.00	26.50	3	3,917	0.08%
2022/11/07	2	26.68	2	27.20	27.00	0	3,873	0.00%
2022/11/04	0	0.00	1	25.50	25.50	-1	3,820	-0.03%
2022/11/03	10	25.30	0	0.00	25.25	10	3,892	0.26%
2022/11/02	0	0.00	20	25.26	25.20	-20	4,078	-0.49%
2022/11/01	10	24.65	0	0.00	24.75	10	4,078	0.25%
2022/10/31	5	24.40	0	0.00	24.55	5	4,077	0.12%
2022/10/28	10	24.15	0	0.00	24.20	10	4,113	0.24%
2022/10/27	20	24.59	0	0.00	24.65	20	4,108	0.49%
2022/10/26	2	24.40	0	0.00	24.40	2	4,158	0.05%
2022/10/25	17	24.65	0	0.00	24.45	17	4,165	0.41%
2022/10/24	9	25.30	0	0.00	25.00	9	4,164	0.22%
2022/10/21	5	25.98	0	0.00	25.65	5	4,257	0.12%
2022/10/20	3	26.37	0	0.00	26.50	3	4,359	0.07%
2022/10/19	3	26.87	0	0.00	26.70	3	4,243	0.07%
2022/10/17	4	26.75	4	27.49	27.40	0	4,539	0.00%
2022/10/13	3	25.67	0.1	25.80	25.50	2.9	4,653	0.06%
2022/10/12	4	26.78	0	0.00	26.45	4	4,780	0.08%
2022/10/07	3	27.40	5	27.45	27.30	-2	4,792	-0.04%
2022/10/06	0	0.00	0.1	27.60	27.45	-0.1	4,873	0.00%
2022/10/05	0	0.00	2	27.75	27.80	-2	4,918	-0.04%
2022/10/03	7	27.09	0	0.00	27.10	7	4,993	0.14%
2022/09/30	2.1	27.38	0	0.00	27.10	2.1	5,021	0.04%
2022/09/29	13.1	27.15	0.1	27.15	28.20	13	4,982	0.26%
2022/09/28	2	27.05	0.1	27.15	27.00	1.9	4,958	0.04%
2022/09/27	0	0.00	0.2	27.55	27.60	-0.2	4,949	0.00%
2022/09/26	2	28.25	0	0.00	27.95	2	4,935	0.04%
2022/09/23	0.1	28.95	0	0.00	28.70	0.1	4,947	0.00%
2022/09/19	1	29.05	0	0.00	29.00	1	5,002	0.02%
2022/09/15	1	29.45	0	0.00	29.40	1	4,991	0.02%
2022/09/14	0	0.00	3	29.00	29.20	-3	4,964	-0.06%
2022/09/07	4	28.24	13	28.30	28.30	-9	5,120	-0.18%
2022/09/06	0	0.00	3	28.53	28.75	-3	5,145	-0.06%
2022/09/02	4.1	28.90	0	0.00	28.90	4.1	5,183	0.08%
2022/08/31	2	29.38	0	0.00	29.30	2	5,188	0.04%
2022/08/30	0	0.00	7	29.37	29.45	-7	5,191	-0.13%
2022/08/29	11	28.89	1	29.15	29.10	10	5,185	0.19%
2022/08/26	3	29.15	1	29.20	29.35	2	5,200	0.04%
2022/08/24	0	0.00	1	29.10	29.15	-1	5,192	-0.02%
2022/08/19	0.5	28.70	42	28.65	28.70	-41.5	5,253	-0.79%
2022/08/17	1	28.40	2	28.45	28.60	-1	5,295	-0.02%
2022/08/16	1	28.15	1	27.90	28.15	0	5,296	0.00%
2022/08/15	0	0.00	1	27.45	27.50	-1	5,245	-0.02%
2022/08/12	1	27.30	0	0.00	27.30	1	5,239	0.02%
2022/08/11	2	27.10	0	0.00	27.05	2	5,265	0.04%
2022/08/10	1	27.25	0	0.00	27.10	1	5,257	0.02%
2022/08/09	6.2	27.16	10	27.51	27.70	-3.9	5,242	-0.07%
2022/08/08	0.5	28.50	0	0.00	28.40	0.5	5,135	0.01%
2022/08/04	1	28.10	0	0.00	28.35	1	5,368	0.02%
2022/08/03	54	28.20	0	0.00	28.25	54	5,456	0.99%
2022/08/02	1	28.30	3	28.20	28.50	-2	5,622	-0.04%
2022/08/01	1	28.45	1	28.50	28.50	0	6,044	0.00%
2022/07/29	6	28.43	4	28.55	28.60	2	6,041	0.03%
2022/07/28	15	28.54	8	28.50	28.60	7	6,005	0.12%
2022/07/27	4.4	30.62	6	30.65	30.60	-1.6	5,880	-0.03%
2022/07/26	1	31.00	40	31.08	30.85	-39	5,742	-0.68%
2022/07/25	0	31.45	1	31.50	31.40	-1	5,664	-0.02%
2022/07/22	1	30.35	1	30.70	31.20	0	5,572	0.00%
2022/07/21	2	30.30	2	30.45	30.50	0	5,383	0.00%
2022/07/19	0	0.00	10	30.95	31.25	-10	5,154	-0.19%
2022/07/18	3	30.42	0	0.00	30.85	3	4,995	0.06%
2022/07/15	0	0.00	13	30.27	30.25	-13	4,885	-0.27%
2022/07/14	3	28.98	5	29.45	29.65	-2	4,833	-0.04%
2022/07/08	2	29.20	2	29.15	29.20	0	4,852	0.00%
2022/07/04	10	28.60	0	0.00	28.70	10	5,144	0.19%
2022/07/01	10	28.60	71.5	28.74	28.30	-61.5	5,285	-1.16%
2022/06/30	4	28.49	1	28.50	28.65	3	5,440	0.06%
2022/06/29	0	0.00	1	29.30	29.30	-1	5,447	-0.02%
2022/06/28	0.1	29.30	0	0.00	29.25	0.1	5,607	0.00%
2022/06/22	0	0.00	0	28.35	28.30	0	5,812	0.00%
2022/06/21	1	28.30	0	0.00	28.80	1	5,819	0.02%
2022/06/20	3	28.27	3	28.42	28.05	0	5,806	0.00%
2022/06/17	1	28.85	2	29.15	29.15	-1	5,779	-0.02%
2022/06/15	1	29.70	0	0.00	29.65	1	5,814	0.02%
2022/06/14	0	0.00	1	28.75	29.05	-1	5,835	-0.02%
2022/06/13	1	28.90	0	0.00	29.05	1	5,872	0.02%
2022/06/10	2	29.50	8	29.37	29.50	-6	5,914	-0.10%
2022/06/09	0	0.00	29	29.77	29.70	-29	5,967	-0.49%
2022/06/07	0	0.00	2	29.55	29.50	-2	6,187	-0.03%
2022/06/06	2	29.65	5	29.55	29.40	-3	6,236	-0.05%
2022/06/02	7	29.11	0	0.00	29.00	7	6,420	0.11%
2022/06/01	2	29.25	21	29.20	29.10	-19	6,522	-0.29%
2022/05/31	1	28.90	21	29.19	29.20	-20	6,576	-0.30%
2022/05/27	4	28.43	1	28.65	28.30	3	6,548	0.05%
2022/05/26	4	28.35	0	0.00	28.20	4	6,569	0.06%
2022/05/24	4	27.86	0	0.00	27.65	4	6,680	0.06%
2022/05/23	1	27.85	0	0.00	27.85	1	6,664	0.02%
2022/05/20	3	27.33	3	27.33	27.30	0	6,769	0.00%
2022/05/19	0.1	27.25	0	0.00	27.15	0.1	6,944	0.00%
2022/05/18	1.1	27.40	1	27.40	27.40	0.1	7,019	0.00%
2022/05/17	3.1	27.11	2	27.30	27.10	1.1	6,996	0.02%
2022/05/16	0	0.00	20	27.13	27.05	-20	6,967	-0.29%
2022/05/13	7	26.76	2	26.90	27.05	5	6,950	0.07%
2022/05/12	18	27.26	4	26.93	26.75	14	6,896	0.20%
2022/05/11	35.1	27.92	2	27.85	27.85	33.1	6,733	0.49%
2022/05/10	32.1	28.34	100	28.33	28.50	-67.9	6,696	-1.01%
2022/05/09	107	29.51	22	28.96	28.90	85	6,552	1.30%	大買/
2022/05/06	3	31.97	5	32.04	32.00	-2	6,087	-0.03%
2022/05/05	3	32.17	10	32.23	32.15	-7	6,081	-0.12%
2022/05/04	2	31.65	0	0.00	31.75	2	6,123	0.03%
2022/05/03	33	31.55	0	0.00	31.55	33	6,102	0.54%
2022/04/28	22	31.36	0	0.00	31.40	22	6,178	0.36%
2022/04/27	13	31.15	9	31.18	31.15	4	6,177	0.06%
2022/04/26	0.5	31.80	0	0.00	31.70	0.5	6,147	0.01%
2022/04/25	7	31.87	3	31.93	31.80	4	6,167	0.06%
2022/04/22	2	32.75	9	32.71	32.70	-7	6,123	-0.11%
2022/04/21	1	32.85	0	0.00	32.60	1	6,147	0.02%
2022/04/20	1	32.85	0	0.00	32.70	1	6,144	0.02%
2022/04/18	11	32.79	5	32.95	32.70	6	6,143	0.10%
2022/04/15	0	0.00	1	33.60	33.50	-1	6,137	-0.02%
2022/04/14	0.1	33.25	0	0.00	33.50	0.1	6,169	0.00%
2022/04/13	2	33.00	1	33.00	33.05	1	6,263	0.02%
2022/04/12	6	32.81	40	32.90	32.90	-34	6,273	-0.54%
2022/04/11	42	33.45	9	33.66	33.40	33	6,235	0.53%
2022/04/08	7	34.28	7.2	34.20	34.15	-0.2	6,231	0.00%
2022/04/07	157.3	33.42	21.1	33.82	33.05	136.2	6,096	2.23%	大買/鉅額交易
2022/04/06	267	33.94	4	34.15	34.20	263	5,967	4.41%	大買/鉅額交易
2022/04/01	9	33.29	8	33.29	33.25	1	5,793	0.02%
2022/03/31	3	33.27	36	33.19	33.25	-33	5,785	-0.57%
2022/03/30	12	32.83	15	32.89	32.85	-3	5,616	-0.05%
2022/03/28	3.3	32.04	0	0.00	32.35	3.3	5,471	0.06%
2022/03/25	0	0.00	36	32.28	32.25	-36	5,431	-0.66%
2022/03/24	0	0.00	2	32.25	32.30	-2	5,442	-0.04%
2022/03/23	3	32.25	0	0.00	32.25	3	5,486	0.05%
2022/03/22	2	32.10	9	32.20	32.35	-7	5,504	-0.13%
2022/03/21	4	32.31	3.1	32.33	32.30	0.9	5,516	0.02%
2022/03/18	6	32.28	5	32.19	31.95	1	5,513	0.02%
2022/03/17	1	31.90	1	31.95	31.90	0	5,493	0.00%
2022/03/16	3	31.75	0	0.00	31.70	3	5,468	0.05%
2022/03/15	4	31.99	5	31.91	31.70	-1	5,479	-0.02%
2022/03/14	5	32.08	3	32.10	32.20	2	5,519	0.04%
2022/03/11	5	31.88	16	31.86	31.90	-11	5,597	-0.20%
2022/03/10	115	32.12	0	0.00	31.95	115	5,648	2.04%	大買/鉅額交易
2022/03/09	3	31.10	10	31.22	31.35	-7	5,530	-0.13%
2022/03/08	13.5	31.04	3	31.55	30.95	10.5	5,570	0.19%
2022/03/07	9	31.44	9	31.56	31.50	0	5,408	0.00%
2022/03/04	2	32.18	5	32.14	32.05	-3	5,447	-0.06%
2022/03/03	4	31.71	0	0.00	31.90	4	5,460	0.07%
2022/02/25	4	30.79	2	31.03	30.70	2	5,560	0.04%
2022/02/24	10	31.07	14	31.01	30.90	-4	5,619	-0.07%
2022/02/23	4	31.69	9	31.80	31.65	-5	5,610	-0.09%
2022/02/22	13	31.71	5	31.81	31.50	8	5,758	0.14%
2022/02/21	23	31.91	29	31.91	32.10	-6	5,946	-0.10%
2022/02/18	13	31.22	15	31.17	31.50	-2	5,901	-0.03%
2022/02/17	7	31.01	1	31.05	30.90	6	5,946	0.10%
2022/02/16	0	0.00	31.1	30.90	30.95	-31.1	6,506	-0.48%
2022/02/15	1	30.90	2	30.83	30.60	-1	6,581	-0.02%
2022/02/14	9	30.43	2	30.45	30.45	7	6,652	0.11%
2022/02/11	3	30.75	13	30.78	30.90	-10	6,826	-0.15%
2022/02/10	20	30.90	0	0.00	30.90	20	6,851	0.29%
2022/02/09	7	30.46	1	30.45	30.50	6	6,831	0.09%
2022/02/08	10	30.35	0	0.00	30.40	10	6,855	0.15%
2022/01/26	2.1	29.68	3	29.65	29.65	-0.9	6,913	-0.01%
2022/01/25	4	29.95	3	29.98	29.90	1	6,995	0.01%
2022/01/24	12	30.12	0	0.00	30.15	12	7,134	0.17%
2022/01/21	0	0.00	1	30.60	30.55	-1	7,102	-0.01%
2022/01/20	1	31.15	1	31.20	31.10	0	7,112	0.00%
2022/01/19	0	0.00	0.2	31.00	30.95	-0.2	7,096	0.00%
2022/01/18	59	31.12	8	31.18	31.00	51	7,135	0.71%
2022/01/17	5	30.99	0	0.00	31.00	5	7,087	0.07%
2022/01/14	3	30.30	8.3	30.57	30.50	-5.3	7,055	-0.08%
2022/01/13	2	30.80	0	0.00	30.65	2	7,178	0.03%
2022/01/12	3	30.75	5	30.83	30.75	-2	7,258	-0.03%
2022/01/11	0.1	30.80	0	0.00	30.95	0.1	7,381	0.00%
2022/01/10	1	31.00	5	30.82	31.00	-4	7,484	-0.05%
2022/01/07	17	30.53	3	30.53	30.50	14	7,483	0.19%
2022/01/06	23	30.99	1	31.05	30.85	22	7,539	0.29%
2022/01/05	0	0.00	5	30.65	30.70	-5	7,486	-0.07%
2022/01/04	1.1	30.79	31	30.61	30.55	-29.9	7,673	-0.39%
2022/01/03	6.1	30.85	33	30.78	30.75	-26.9	7,732	-0.35%
2021/12/30	0.1	30.30	2	30.55	30.45	-1.9	7,654	-0.02%
2021/12/29	24.1	30.28	0	0.00	30.25	24.1	7,681	0.31%
2021/12/28	3	30.25	2	30.25	30.25	1	7,661	0.01%
2021/12/27	11.1	30.32	8	30.30	30.25	3.1	7,666	0.04%
2021/12/24	2.1	30.05	0.1	30.00	30.05	2	7,684	0.03%
2021/12/23	11	30.00	0	0.00	30.05	11	7,734	0.14%
2021/12/22	3	30.02	0	0.00	29.95	3	7,769	0.04%
2021/12/20	0.1	29.65	0	0.00	29.60	0.1	7,821	0.00%
2021/12/17	9	29.64	0	0.00	29.60	9	7,787	0.12%
2021/12/16	1	30.00	2.5	30.00	29.90	-1.5	7,720	-0.02%
2021/12/15	4.1	29.72	0.2	29.85	29.75	3.8	7,809	0.05%
2021/12/14	4.1	29.78	0	0.00	29.75	4.1	7,823	0.05%
2021/12/13	19.1	30.22	0	0.00	30.10	19.1	7,769	0.25%
2021/12/10	0.1	30.30	0.3	30.35	30.25	-0.2	7,868	0.00%
2021/12/09	0.1	30.35	8	30.37	30.35	-7.9	7,853	-0.10%
2021/12/08	1.1	30.01	0	0.00	30.20	1.1	7,818	0.01%
2021/12/07	5.2	29.98	0	0.00	30.00	5.2	7,835	0.07%
2021/12/06	13	30.27	4	30.43	30.25	9	7,739	0.12%
2021/12/03	1	29.55	2	30.00	29.95	-1	7,715	-0.01%
2021/12/02	5.1	29.25	0	0.00	29.25	5.1	7,714	0.07%
2021/12/01	5	29.59	1	29.50	29.60	4	7,710	0.05%
2021/11/30	5.2	29.60	2	29.75	29.50	3.2	7,696	0.04%
2021/11/29	4	29.64	2	29.20	29.65	2	7,594	0.03%
2021/11/26	4	29.81	0	0.00	29.65	4	7,539	0.05%
2021/11/25	4.1	30.03	0	0.00	30.00	4.1	7,504	0.05%
2021/11/24	10.1	30.02	0	0.00	30.10	10.1	7,514	0.13%
2021/11/23	16	29.95	0	0.00	29.90	16	7,562	0.21%
2021/11/22	6.5	30.20	1	30.30	30.15	5.5	7,486	0.07%
2021/11/19	68.1	30.35	5	30.25	30.10	63.1	7,413	0.85%
2021/11/18	36.1	30.78	32	30.75	30.50	4.1	7,288	0.06%
2021/11/17	1.1	32.04	23	31.80	31.70	-21.9	7,033	-0.31%
2021/11/16	7.1	31.18	16	31.21	31.15	-8.9	6,964	-0.13%
2021/11/15	41	31.25	52	31.10	31.20	-11	6,874	-0.16%
2021/11/12	1	33.55	0	0.00	33.55	1	6,410	0.02%
2021/11/11	7	33.12	4.3	33.44	33.25	2.7	6,493	0.04%
2021/11/10	1	32.80	5.5	33.00	33.05	-4.5	6,621	-0.07%
2021/11/08	2	32.50	0	0.00	32.25	2	7,240	0.03%
2021/11/05	3	31.90	7	32.10	32.10	-4	7,237	-0.06%
2021/11/04	0	0.00	8	32.10	32.10	-8	7,218	-0.11%
2021/11/03	0	0.00	12	31.78	32.00	-12	7,202	-0.17%
2021/11/02	11	31.95	11	32.00	31.60	0	7,169	0.00%
2021/11/01	0	0.00	3	31.60	31.60	-3	7,064	-0.04%
2021/10/29	0	0.00	7	30.96	31.00	-7	6,989	-0.10%
2021/10/28	21.1	31.25	12	31.20	31.00	9.1	6,978	0.13%
2021/10/25	0	0.00	8	30.55	30.55	-8	6,947	-0.12%
2021/10/21	2	30.85	2	30.45	30.45	0	7,083	0.00%
2021/10/20	0	0.00	6	30.70	30.85	-6	6,955	-0.09%
2021/10/19	22	30.39	8	30.56	30.15	14	6,885	0.20%
2021/10/18	14	30.48	14	30.87	30.00	0	6,848	0.00%
2021/10/15	15	30.25	4	30.31	30.30	11	6,962	0.16%
2021/10/14	1	29.95	4	30.25	29.90	-3	7,036	-0.04%
2021/10/13	20	30.15	3	30.13	30.40	17	7,032	0.24%
2021/10/12	53	30.03	10	30.30	29.90	43	7,006	0.61%
2021/10/08	0	0.00	9	29.29	29.65	-9	6,844	-0.13%
2021/10/07	10	29.05	2	29.10	29.00	8	6,811	0.12%
2021/10/06	0.5	28.75	0	0.00	28.75	0.5	6,902	0.01%
2021/10/05	0	0.00	1	28.05	28.20	-1	7,103	-0.01%
2021/10/04	2.1	27.75	5	27.80	27.85	-3	7,330	-0.04%
2021/10/01	2	28.35	0	0.00	28.35	2	7,387	0.03%
2021/09/29	2	28.65	0	0.00	28.75	2	7,755	0.03%
2021/09/28	8	29.09	0	0.00	29.10	8	7,794	0.10%
2021/09/27	0	0.00	5.1	28.98	29.05	-5.1	7,826	-0.07%
2021/09/24	2	28.68	4	28.70	28.70	-2	7,923	-0.03%
2021/09/22	7	28.44	4	28.68	28.70	3	8,067	0.04%
2021/09/17	8	28.51	2	28.60	28.75	6	7,988	0.08%
2021/09/16	3	28.88	1	28.75	28.75	2	8,021	0.02%
2021/09/15	4	28.73	3.1	28.90	29.25	0.9	8,042	0.01%
2021/09/14	0	0.00	0.1	28.50	28.40	-0.1	7,913	0.00%
2021/09/13	6	28.67	8	28.51	28.50	-2	7,927	-0.03%
2021/09/10	19	28.80	16.4	29.00	28.80	2.6	7,954	0.03%
2021/09/09	3.2	27.74	1	27.80	27.80	2.2	7,923	0.03%
2021/09/08	25	27.91	20	28.12	27.80	5	7,947	0.06%
2021/09/07	14	28.42	8	28.36	28.40	6	7,956	0.08%
2021/09/06	7	28.81	3	28.72	28.70	4	7,949	0.05%
2021/09/03	4	29.35	0.3	29.45	29.35	3.7	7,868	0.05%
2021/09/02	0.5	29.50	0	0.00	29.35	0.5	7,897	0.01%
2021/09/01	5	29.65	0	0.00	29.75	5	7,887	0.06%
2021/08/31	1	29.35	5	29.53	29.75	-4	7,891	-0.05%
2021/08/30	2	29.70	0	0.00	29.80	2	8,070	0.02%
2021/08/27	7	29.79	6	29.89	29.85	1	8,065	0.01%
2021/08/26	3	29.33	32.3	29.26	29.35	-29.3	8,071	-0.36%
2021/08/25	0	0.00	1	29.20	29.20	-1	8,142	-0.01%
2021/08/24	6	29.07	1	29.10	29.05	5	8,198	0.06%
2021/08/23	6	29.24	6	29.28	29.30	0	8,299	0.00%
2021/08/20	32	29.10	0	0.00	28.80	32	8,314	0.38%
2021/08/19	5	28.61	49	28.85	28.60	-44	8,321	-0.53%
2021/08/18	5	28.95	29	29.08	29.25	-24	8,350	-0.29%
2021/08/17	47	29.05	30	29.25	28.85	17	8,385	0.20%
2021/08/16	25	29.69	53	30.09	29.60	-28	8,321	-0.34%
2021/08/13	106	31.23	109	30.79	30.75	-3	8,186	-0.04%	大買/大賣/
2021/08/12	7	30.94	37.2	30.92	31.15	-30.2	7,875	-0.38%
2021/08/11	2	29.30	10	29.40	29.40	-8	7,649	-0.10%
2021/08/10	30	29.88	3	30.07	29.80	27	7,798	0.35%
2021/08/09	1	29.90	0	0.00	29.95	1	8,100	0.01%
2021/08/06	0	0.00	3	30.27	30.25	-3	8,315	-0.04%
2021/08/05	0	0.00	1	30.20	30.15	-1	8,602	-0.01%
2021/08/04	12	29.85	5	30.20	30.30	7	9,085	0.08%
2021/08/03	42	29.75	0	0.00	29.70	42	9,318	0.45%
2021/08/02	31	29.85	0.5	29.80	29.90	30.5	9,419	0.32%
2021/07/30	3.1	29.44	0	0.00	29.50	3.1	9,546	0.03%
2021/07/29	0.1	29.65	0	0.00	29.75	0.1	9,713	0.00%
2021/07/28	23	29.12	90	28.76	29.30	-67	9,813	-0.68%
2021/07/27	1	29.75	43	29.70	29.75	-42	10,083	-0.42%
2021/07/26	0	0.00	17.4	29.78	29.75	-17.4	10,347	-0.17%
2021/07/23	1	29.25	0	0.00	29.30	1	10,519	0.01%
2021/07/22	25	29.43	0	0.00	29.25	25	10,649	0.23%
2021/07/21	5	30.36	57	30.54	30.35	-52	10,715	-0.49%
2021/07/20	5.3	31.07	0	0.00	31.00	5.3	10,631	0.05%
2021/07/19	2	31.35	3	31.43	31.50	-1	10,664	-0.01%
2021/07/16	0	0.00	0.2	32.10	31.95	-0.2	11,097	0.00%
2021/07/15	3	31.97	2	32.00	32.10	1	11,510	0.01%
2021/07/14	0	0.00	11	32.25	31.90	-11	11,850	-0.09%
2021/07/13	51	32.40	54.5	32.26	32.15	-3.5	12,121	-0.03%
2021/07/12	8	32.28	3	32.52	32.05	5	12,257	0.04%
2021/07/09	5	32.32	8.1	32.30	32.45	-3.1	12,282	-0.02%
2021/07/08	85	31.94	1	31.55	31.65	84	12,636	0.66%
2021/07/07	65.1	31.42	1	31.35	31.30	64.1	12,999	0.49%
2021/07/06	34	31.98	2	31.90	31.95	32	13,254	0.24%
2021/07/05	11	31.20	11	31.00	31.15	0	13,198	0.00%
2021/07/02	2.5	30.58	0.1	30.70	30.60	2.4	13,335	0.02%
2021/07/01	5.1	30.54	2	30.93	30.55	3.1	13,533	0.02%
2021/06/30	0	0.00	3	30.68	30.80	-3	13,636	-0.02%
2021/06/28	0.4	30.50	36	30.38	30.60	-35.6	14,395	-0.25%
2021/06/25	3	30.50	0	0.00	30.50	3	14,954	0.02%
2021/06/24	10	30.65	1	30.45	30.75	9	15,883	0.06%
2021/06/23	31	30.28	3	30.25	30.25	28	16,208	0.17%
2021/06/18	3	30.18	12	30.34	30.10	-9	17,023	-0.05%
2021/06/17	1	30.10	2	30.13	30.10	-1	17,183	-0.01%
2021/06/16	2	29.78	2	30.10	29.55	0	17,257	0.00%
2021/06/15	10	30.05	10	30.08	30.30	0	17,309	0.00%
2021/06/11	0.5	30.05	0	0.00	30.05	0.5	17,378	0.00%
2021/06/10	0	0.00	1	30.10	30.10	-1	17,515	-0.01%
2021/06/09	2.2	30.04	0	0.00	29.90	2.2	17,581	0.01%
2021/06/07	7	29.92	0	0.00	29.95	7	17,826	0.04%
2021/06/04	1	30.75	0	0.00	31.00	1	17,771	0.01%
2021/06/03	5	30.53	8	30.98	31.00	-3	17,894	-0.02%
2021/06/02	11	30.58	2	30.63	30.50	9	18,106	0.05%
2021/06/01	27	31.04	3	31.07	31.05	24	18,227	0.13%
2021/05/31	7	30.48	3	30.55	30.70	4	18,334	0.02%
2021/05/28	6	30.13	0	0.00	30.15	6	18,468	0.03%
2021/05/27	0	0.00	6	30.06	29.75	-6	19,507	-0.03%
2021/05/26	6	30.08	8.5	30.06	30.15	-2.5	19,901	-0.01%
2021/05/25	0	0.00	2	30.10	30.00	-2	20,179	-0.01%
2021/05/24	0	0.00	4	28.58	29.25	-4	20,225	-0.02%
2021/05/21	3	28.80	2	28.68	28.90	1	20,231	0.00%
2021/05/20	2	28.90	2	28.83	28.55	0	20,304	0.00%
2021/05/19	19.1	28.90	0	0.00	29.10	19.1	20,264	0.09%
2021/05/18	10	28.48	18	28.24	29.00	-8	20,194	-0.04%
2021/05/17	8	26.58	11	27.14	26.40	-3	20,191	-0.01%
2021/05/14	18	29.73	1	28.80	29.00	17	20,192	0.08%
2021/05/13	22	29.04	4	29.53	29.45	18	20,296	0.09%
2021/05/12	9	29.34	9	30.94	29.75	0	20,617	0.00%
2021/05/11	22	32.21	21	32.80	31.60	1	20,316	0.00%
2021/05/10	2	34.23	13	34.21	34.25	-11	20,280	-0.05%
2021/05/07	6.5	34.25	7	33.87	34.65	-0.5	20,649	0.00%
2021/05/06	8	32.68	1	33.20	32.95	7	20,804	0.03%
2021/05/05	2	33.10	10	33.24	32.80	-8	21,078	-0.04%
2021/05/04	21.1	33.20	17	33.26	32.95	4.1	21,597	0.02%
2021/05/03	20	35.02	48.5	35.03	34.45	-28.5	21,508	-0.13%
2021/04/29	35.1	36.58	28	36.66	36.40	7.1	21,402	0.03%
2021/04/28	5	36.11	14	36.09	36.10	-9	21,304	-0.04%
2021/04/27	3	35.80	4.7	36.01	35.85	-1.7	21,562	-0.01%
2021/04/26	9	36.01	1	36.10	36.20	8	21,556	0.04%
2021/04/23	11	35.78	30.1	35.72	35.95	-19.1	21,587	-0.09%
2021/04/22	79	37.32	44	37.09	35.95	35	21,581	0.16%
2021/04/21	30.5	37.83	44.6	37.72	38.05	-14.1	21,139	-0.07%
2021/04/20	26	36.20	14	36.44	36.85	12	20,848	0.06%
2021/04/19	61	35.33	6.6	35.54	35.55	54.4	20,669	0.26%
2021/04/16	4	33.98	3	34.03	34.40	1	20,450	0.00%
2021/04/15	6	33.53	0.7	33.30	33.55	5.3	20,507	0.03%
2021/04/14	21.6	33.75	9	33.36	33.25	12.6	20,490	0.06%
2021/04/13	5.2	34.92	2	34.98	34.85	3.2	20,289	0.02%
2021/04/12	4	36.03	30	35.41	35.55	-26	20,074	-0.13%
2021/04/09	23.4	34.60	11	34.59	34.20	12.4	20,143	0.06%
2021/04/08	9	34.27	15	34.42	34.40	-6	20,148	-0.03%
2021/04/07	1	33.95	6.1	34.08	34.40	-5.1	20,061	-0.03%
2021/04/06	7	33.70	15	33.42	33.50	-8	20,166	-0.04%
2021/04/01	31	33.36	25	33.47	33.45	6	20,616	0.03%
2021/03/31	22	34.15	21	34.04	34.25	1	20,691	0.00%
2021/03/30	15	33.32	14.9	33.30	33.70	0.1	20,291	0.00%
2021/03/29	10	32.38	65.5	31.94	32.85	-55.5	19,854	-0.28%
2021/03/26	8	30.73	1.3	30.77	30.75	6.7	19,058	0.04%
2021/03/25	6	30.92	52.3	30.77	31.10	-46.3	19,119	-0.24%
2021/03/24	14	30.24	4	30.33	30.25	10	20,082	0.05%
2021/03/23	15	30.61	15	30.75	30.80	0	20,283	0.00%
2021/03/22	7	30.28	17	30.17	30.60	-10	20,104	-0.05%
2021/03/19	7	29.69	0	0.00	29.65	7	20,035	0.03%
2021/03/18	1	29.55	1	29.60	29.70	0	20,072	0.00%
2021/03/17	7	29.04	0	0.00	29.15	7	20,141	0.03%
2021/03/16	7	29.16	1	29.20	29.25	6	20,266	0.03%
2021/03/15	7	29.41	3	29.35	29.30	4	20,348	0.02%
2021/03/12	4	29.55	1.2	29.72	29.60	2.8	20,569	0.01%
2021/03/11	5	29.83	26	29.85	29.70	-21	21,248	-0.10%
2021/03/10	4	29.31	2	29.65	29.65	2	22,156	0.01%
2021/03/09	3	28.50	3	28.97	29.10	0	22,273	0.00%
2021/03/08	12	29.01	3	29.38	28.70	9	22,364	0.04%
2021/03/05	13	29.53	5	29.45	29.45	8	22,239	0.04%
2021/03/04	4	30.28	6	30.16	29.85	-2	22,448	-0.01%
2021/03/03	8	29.79	4	29.95	30.20	4	22,374	0.02%
2021/03/02	61	31.20	128	30.53	29.60	-67	22,208	-0.30%	大賣/
2021/02/26	40.3	29.94	12	30.35	30.55	28.3	21,313	0.13%
2021/02/25	37	30.02	26	29.96	30.20	11	21,061	0.05%
2021/02/24	10	29.53	9.2	29.54	29.25	0.8	20,892	0.00%
2021/02/23	25	29.22	2	29.40	29.25	23	20,855	0.11%
2021/02/22	1	29.30	5.1	29.06	29.30	-4.1	21,031	-0.02%
2021/02/19	8	28.39	1.2	28.39	28.45	6.8	21,000	0.03%
2021/02/18	3	28.32	8	28.30	28.35	-5	21,202	-0.02%
2021/02/17	18	28.20	0	0.00	28.20	18	21,471	0.08%
2021/02/05	13	28.79	4	28.39	28.35	9	21,551	0.04%
2021/02/04	18	29.48	7	29.19	29.35	11	21,889	0.05%
2021/02/03	3	29.30	13	29.64	29.70	-10	21,666	-0.05%
2021/02/02	3	28.53	2	28.70	28.45	1	21,157	0.00%
2021/02/01	1	28.45	15	28.20	28.25	-14	20,955	-0.07%
2021/01/29	25	29.24	5	29.00	28.65	20	20,698	0.10%
2021/01/28	15	29.17	29	29.20	29.20	-14	20,230	-0.07%
2021/01/27	10	29.15	29	29.42	29.30	-19	19,928	-0.10%
2021/01/26	17	28.94	28	28.91	29.00	-11	19,458	-0.06%
2021/01/25	2	27.50	2	28.03	27.95	0	18,812	0.00%
2021/01/22	5	26.34	7.6	26.72	27.30	-2.6	18,572	-0.01%
2021/01/21	1	26.65	0	0.00	26.55	1	18,374	0.01%
2021/01/20	4.1	26.13	6	26.79	26.05	-1.9	18,264	-0.01%
2021/01/19	3	27.63	1	27.40	27.25	2	17,872	0.01%
2021/01/18	5	26.50	20	26.90	27.65	-15	17,741	-0.08%
2021/01/15	32	27.68	1	27.65	27.70	31	17,549	0.18%
2021/01/13	8	27.87	22	28.07	27.95	-14	17,307	-0.08%
2021/01/12	43	27.88	22	27.78	27.70	21	17,157	0.12%
2021/01/11	1	28.25	2	28.38	28.60	-1	16,925	-0.01%
2021/01/08	22	28.14	10.1	28.12	28.00	11.9	16,791	0.07%
2021/01/07	25	28.99	6.1	29.04	28.75	18.9	16,496	0.11%
2021/01/06	10	29.04	24	29.14	28.85	-14	16,243	-0.09%
2021/01/05	10	29.19	12	29.23	29.20	-2	15,862	-0.01%
2021/01/04	38	29.64	58	29.41	29.30	-20	15,667	-0.13%
2020/12/31	6	28.90	4	28.76	28.95	2	15,254	0.01%
2020/12/30	3	28.43	4	28.45	28.50	-1	14,998	-0.01%
2020/12/29	19.1	28.60	13	28.52	28.50	6.1	14,895	0.04%
2020/12/28	12	28.60	47.3	29.03	29.05	-35.3	14,549	-0.24%
2020/12/25	67	27.72	31	27.59	27.85	36	13,866	0.26%
2020/12/24	1	26.65	12	26.65	26.55	-11	13,378	-0.08%
2020/12/23	45	26.53	11	26.60	26.50	34	13,382	0.25%
2020/12/22	9	26.69	12	26.80	26.35	-3	13,307	-0.02%
2020/12/21	25	26.83	14	26.83	26.90	11	13,149	0.08%
2020/12/18	90	28.35	59	28.43	27.25	31	12,771	0.24%
2020/12/17	6	27.26	22	26.82	27.45	-16	11,400	-0.14%
2020/12/16	0	0.00	38	26.61	26.60	-38	11,046	-0.34%
2020/12/15	6.1	26.44	28	26.51	26.35	-21.9	10,945	-0.20%
2020/12/14	14	26.39	7	26.51	26.45	7	10,820	0.06%
2020/12/11	18	25.97	30	25.99	26.00	-12	10,828	-0.11%
2020/12/10	14	26.26	17.4	26.23	26.05	-3.4	10,675	-0.03%
2020/12/09	72	26.35	75	26.36	26.65	-3	10,476	-0.03%
2020/12/08	9	25.90	20	26.06	26.05	-11	10,338	-0.11%
2020/12/07	78	26.67	48	26.14	25.95	30	10,089	0.30%
2020/12/04	57	26.43	37	26.46	26.75	20	9,398	0.21%
2020/12/03	8	24.74	30	24.57	24.85	-22	8,515	-0.26%
2020/12/02	12	24.17	14	24.09	24.30	-2	8,753	-0.02%
2020/12/01	5	23.56	3	23.57	23.85	2	9,240	0.02%
2020/11/30	41	23.72	19.1	23.91	23.50	21.9	9,303	0.24%
2020/11/27	0	0.00	10	22.91	22.95	-10	8,903	-0.11%
2020/11/26	9	22.66	11	22.79	22.80	-2	8,808	-0.02%
2020/11/25	13	22.73	16	22.98	22.75	-3	8,779	-0.03%
2020/11/24	13	22.61	0.9	22.55	22.65	12.1	8,602	0.14%
2020/11/23	3	22.55	4	22.41	22.60	-1	8,485	-0.01%
2020/11/20	2	21.85	33	21.94	21.90	-31	8,305	-0.37%
2020/11/19	79.2	21.85	54	21.52	21.50	25.2	8,265	0.31%
2020/11/18	29	21.69	2	21.65	21.70	27	8,107	0.33%
2020/11/17	7	21.45	9	21.42	21.50	-2	8,033	-0.02%
2020/11/16	4	21.18	43	21.20	21.35	-39	7,940	-0.49%
2020/11/13	22	20.38	10	20.49	20.70	12	7,761	0.15%
2020/11/12	21	20.56	20	20.59	20.50	1	7,722	0.01%
2020/11/11	6	19.64	12	19.56	19.80	-6	7,174	-0.08%
2020/11/10	9	19.55	1	19.60	19.35	8	7,118	0.11%
2020/11/05	3	19.15	0	0.00	19.15	3	7,029	0.04%
2020/11/04	0	0.00	3	19.10	19.15	-3	7,170	-0.04%
2020/11/03	1	19.20	0	0.00	19.05	1	7,165	0.01%
2020/11/02	0	0.00	2	18.83	18.90	-2	7,190	-0.03%
2020/10/30	0	0.00	30	19.00	18.70	-30	7,252	-0.41%
2020/10/28	5	19.26	2	19.20	19.20	3	7,306	0.04%
2020/10/23	0.5	19.30	11	19.25	19.30	-10.5	7,301	-0.14%
2020/10/22	0	0.00	10	19.00	19.25	-10	7,311	-0.14%
2020/10/21	2	19.08	0	0.00	19.10	2	7,377	0.03%
2020/10/16	0	0.00	4	19.00	18.85	-4	7,583	-0.05%
2020/10/15	1	18.95	0	0.00	19.00	1	7,653	0.01%
2020/10/14	1	18.80	0	0.00	18.80	1	7,667	0.01%
2020/10/13	1	18.80	0	0.00	18.85	1	7,650	0.01%
2020/10/12	2	19.00	0	0.00	19.00	2	7,639	0.03%
2020/10/08	0	0.00	1	19.20	19.20	-1	7,606	-0.01%
2020/10/07	2	18.80	0	0.00	18.95	2	7,539	0.03%
2020/10/06	4	18.75	0	0.00	18.75	4	7,555	0.05%
2020/10/05	10	18.40	0	0.00	18.50	10	7,579	0.13%
2020/09/30	2	18.38	0	0.00	18.50	2	7,606	0.03%
2020/09/29	4	18.54	4	18.35	18.30	0	7,637	0.00%
2020/09/28	1	18.50	0	0.00	18.45	1	7,706	0.01%
2020/09/25	2	18.15	0	0.00	18.10	2	7,742	0.03%
2020/09/24	6	18.55	5	18.40	18.35	1	7,678	0.01%
2020/09/21	0	0.00	5	19.55	19.55	-5	7,563	-0.07%
2020/09/18	1	19.65	15	19.65	19.60	-14	7,548	-0.19%
2020/09/17	0	0.00	11	19.66	19.75	-11	7,595	-0.14%
2020/09/16	3	19.90	8	19.51	20.00	-5	7,555	-0.07%
2020/09/14	2	19.50	0	0.00	19.55	2	7,369	0.03%
2020/09/11	0	0.00	18	19.69	19.30	-18	7,345	-0.25%
2020/09/10	32	19.67	48	19.60	19.50	-16	7,280	-0.22%
2020/09/09	11	19.74	6	19.77	19.80	5	7,207	0.07%
2020/09/08	27	20.02	5	20.05	19.90	22	7,137	0.31%
2020/09/07	40	20.50	38	20.66	20.20	2	6,994	0.03%
2020/09/04	45	19.62	34	19.67	20.00	11	6,565	0.17%
2020/09/03	10	19.00	3	18.98	19.30	7	5,979	0.12%
2020/09/01	7	18.56	0	0.00	18.65	7	5,857	0.12%
2020/08/28	1	18.70	0	0.00	18.70	1	5,904	0.02%
2020/08/27	11	18.92	1	18.80	18.70	10	6,005	0.17%
2020/08/26	5	19.00	1	18.90	19.10	4	5,930	0.07%
2020/08/25	10	19.50	0	0.00	18.95	10	5,909	0.17%
2020/08/24	1	19.20	1	19.20	19.15	0	5,801	0.00%
2020/08/21	2	18.60	11	18.61	18.75	-9	5,710	-0.16%
2020/08/20	5	18.36	0	0.00	18.20	5	5,652	0.09%
2020/08/19	1	19.25	13.5	19.16	19.30	-12.5	5,462	-0.23%
2020/08/18	28	19.02	20	19.24	18.75	8	5,268	0.15%
2020/08/17	7	18.73	30	18.65	18.70	-23	5,065	-0.45%
2020/08/14	0	0.00	3	18.25	18.15	-3	4,977	-0.06%
2020/08/12	0	0.00	8	18.00	18.00	-8	5,027	-0.16%
2020/08/11	22	18.00	0	0.00	18.05	22	5,041	0.44%
2020/08/10	21	18.09	6	18.08	18.25	15	5,027	0.30%
2020/08/07	4	17.63	1	17.60	17.60	3	4,942	0.06%
2020/08/06	1	17.80	2	17.75	17.80	-1	4,965	-0.02%
2020/08/05	3	17.53	0	0.00	17.65	3	4,973	0.06%
2020/08/04	4	17.45	0	0.00	17.40	4	4,988	0.08%
2020/08/03	3.1	16.85	0	0.00	16.95	3.1	5,173	0.06%
2020/07/30	1	16.80	0	0.00	16.90	1	5,293	0.02%
2020/07/29	0	0.00	2	16.50	16.75	-2	5,491	-0.04%
2020/07/24	8	17.53	6	17.29	17.25	2	5,665	0.04%
2020/07/23	7	17.81	1	17.80	17.75	6	5,690	0.11%
2020/07/22	0	0.00	0.7	18.50	18.55	-0.7	5,680	-0.01%
2020/07/21	2	18.55	2	18.35	18.35	0	5,608	0.00%
2020/07/20	1	18.30	0	0.00	18.45	1	5,598	0.02%
2020/07/17	1	18.30	1	18.40	18.30	0	5,601	0.00%
2020/07/15	1	18.30	3	18.35	18.35	-2	5,715	-0.03%
2020/07/13	1	18.50	9	18.54	18.50	-8	5,858	-0.14%
2020/07/10	4	18.23	3	18.25	18.25	1	5,942	0.02%
2020/07/09	7	18.71	13	18.73	18.60	-6	5,945	-0.10%
2020/07/08	15	18.77	9	18.70	18.75	6	5,935	0.10%
2020/07/07	0	0.00	4	18.63	18.60	-4	5,920	-0.07%
2020/07/06	0	0.00	4	18.50	18.55	-4	5,935	-0.07%
2020/07/03	4	18.00	0	0.00	18.00	4	5,996	0.07%
2020/07/02	2	18.05	6	18.00	17.95	-4	6,069	-0.07%
2020/07/01	0	0.00	4	17.83	17.80	-4	6,100	-0.07%
2020/06/30	8	17.70	0	0.00	17.65	8	6,247	0.13%
2020/06/29	1	17.50	1	17.65	17.65	0	6,280	0.00%
2020/06/23	2	17.55	8	17.69	17.65	-6	6,292	-0.10%
2020/06/22	1	17.65	2	17.68	17.60	-1	6,337	-0.02%
2020/06/19	0	0.00	80	17.50	17.40	-80	6,371	-1.26%
2020/06/18	9	17.43	0	0.00	17.35	9	6,368	0.14%
2020/06/17	2	17.40	0	0.00	17.45	2	6,375	0.03%
2020/06/16	2	17.45	5	17.40	17.50	-3	6,477	-0.05%
2020/06/15	1	17.25	0	0.00	17.20	1	6,663	0.02%
2020/06/12	0	0.00	2	16.90	17.35	-2	6,710	-0.03%
2020/06/11	31	18.00	1	17.50	17.40	30	6,715	0.45%
2020/06/10	14	18.25	8	18.21	18.05	6	6,679	0.09%
2020/06/09	1	17.70	1	17.75	17.70	0	6,669	0.00%
2020/06/08	1	17.55	4	17.35	17.75	-3	6,723	-0.04%
2020/06/05	1	17.35	1	17.40	17.35	0	6,654	0.00%
2020/06/04	3	17.25	8	17.20	17.30	-5	6,701	-0.07%
2020/06/03	5	17.20	5	17.08	17.20	0	6,726	0.00%
2020/06/02	0	0.00	4	16.83	16.85	-4	6,604	-0.06%
2020/06/01	2	16.68	1	16.70	16.70	1	6,593	0.02%
2020/05/28	0	0.00	15	16.75	16.65	-15	6,605	-0.23%
2020/05/27	0	0.00	10	16.65	16.55	-10	6,642	-0.15%
2020/05/25	3	16.55	0	0.00	16.65	3	6,765	0.04%
2020/05/22	4	16.58	0	0.00	16.50	4	6,793	0.06%
2020/05/21	2	16.90	1	16.90	16.85	1	6,809	0.01%
2020/05/20	20	16.69	0	0.00	16.80	20	6,766	0.30%
2020/05/19	3	16.40	0	0.00	16.45	3	6,704	0.04%
2020/05/14	2	16.48	0	0.00	16.20	2	6,621	0.03%
2020/05/12	1	16.70	0	0.00	16.70	1	6,518	0.02%
2020/05/11	30	16.70	1	16.65	16.65	29	6,488	0.45%
2020/05/08	69	16.66	0	16.70	16.60	69	6,413	1.08%
2020/05/07	3	17.10	5	17.20	17.05	-2	6,207	-0.03%
2020/05/06	1	16.80	0	0.00	16.80	1	6,148	0.02%
2020/05/05	2	17.10	0	0.00	17.15	2	6,083	0.03%
2020/05/04	0	0.00	2	16.65	16.65	-2	5,930	-0.03%
2020/04/30	2	17.00	3	17.03	16.95	-1	5,868	-0.02%
2020/04/29	0	0.00	6	16.65	16.65	-6	5,794	-0.10%
2020/04/28	2	16.30	1	16.50	16.50	1	5,825	0.02%
2020/04/23	5	15.85	0	0.00	16.05	5	5,906	0.08%
2020/04/22	2	15.60	15	15.45	15.65	-13	5,840	-0.22%
2020/04/21	9	15.87	6	15.75	15.70	3	5,827	0.05%
2020/04/20	2	16.33	0	0.00	16.30	2	5,794	0.03%
2020/04/17	1	16.60	10	16.65	16.35	-9	5,771	-0.16%
2020/04/16	13	16.47	1	16.50	16.50	12	5,703	0.21%
2020/04/15	15	16.75	2	16.70	16.75	13	5,658	0.23%
2020/04/14	0	0.00	5	16.40	16.50	-5	5,599	-0.09%
2020/04/10	5	16.11	0	0.00	16.20	5	5,589	0.09%
2020/04/09	0	0.00	3	16.02	16.10	-3	5,586	-0.05%
2020/04/08	3	16.10	7	16.06	16.10	-4	5,506	-0.07%
2020/04/07	2	15.50	0	0.00	15.45	2	5,353	0.04%
2020/04/06	4	15.40	0	0.00	15.40	4	5,288	0.08%
2020/04/01	3	15.40	5	15.49	15.45	-2	5,270	-0.04%
2020/03/30	0	0.00	11	15.18	15.10	-11	5,263	-0.21%
2020/03/27	7	15.21	6	15.30	15.10	1	5,654	0.02%
2020/03/25	0	0.00	1	15.10	14.90	-1	6,268	-0.02%
2020/03/24	2	14.40	0	0.00	14.35	2	6,298	0.03%
2020/03/23	1	13.85	2	13.45	13.85	-1	6,358	-0.02%
2020/03/20	0	0.00	2	14.00	14.25	-2	6,392	-0.03%
2020/03/19	4	13.50	0	0.00	13.50	4	6,331	0.06%
2020/03/18	6	15.12	10	15.45	14.95	-4	6,188	-0.06%
2020/03/17	0	0.00	2	15.35	15.30	-2	6,267	-0.03%
2020/03/16	0	0.00	4	16.05	15.85	-4	6,256	-0.06%
2020/03/13	5	15.69	0	0.00	16.00	5	6,253	0.08%
2020/03/12	2	17.40	2	17.10	17.10	0	6,174	0.00%
2020/03/10	1	18.05	0	0.00	18.15	1	6,105	0.02%
2020/03/09	12	18.17	0	0.00	18.15	12	6,020	0.20%
2020/03/05	1	19.10	0	0.00	19.00	1	5,997	0.02%
2020/03/04	2	18.95	0	0.00	18.90	2	6,001	0.03%
2020/03/02	3	18.25	11	18.28	18.40	-8	6,040	-0.13%
2020/02/27	12	19.01	0	0.00	18.75	12	6,019	0.20%
2020/02/25	0	0.00	20	19.40	19.35	-20	5,904	-0.34%
2020/02/24	1	19.60	0	0.00	19.55	1	5,909	0.02%
2020/02/19	1	19.90	0	0.00	19.85	1	5,881	0.02%
2020/02/13	4	20.19	0	0.00	20.10	4	6,042	0.07%
2020/02/12	0	0.00	5	20.02	20.10	-5	6,196	-0.08%
2020/02/11	0	0.00	1	20.05	19.95	-1	6,277	-0.02%
2020/02/04	3	20.00	0	0.00	20.05	3	6,526	0.05%
2020/02/03	1	19.50	0	0.00	19.80	1	6,589	0.02%
2020/01/31	0	0.00	1	19.95	20.20	-1	6,832	-0.01%
2020/01/30	13	19.99	18	20.09	19.75	-5	6,841	-0.07%
2020/01/20	2	21.55	0	0.00	21.55	2	6,660	0.03%
2020/01/17	0	0.00	1	21.50	21.50	-1	6,722	-0.01%
2020/01/15	0	0.00	0.3	21.25	21.25	-0.3	6,894	0.00%
2020/01/13	0	0.00	5	21.18	21.15	-5	7,151	-0.07%
2020/01/09	1.8	20.94	10	21.00	20.90	-8.2	7,312	-0.11%
2020/01/08	24	20.74	8	20.65	20.60	16	7,389	0.22%
2020/01/06	2	21.03	1	21.00	20.90	1	7,478	0.01%
2020/01/03	0	0.00	4	21.25	21.15	-4	7,519	-0.05%
2020/01/02	1	21.30	0	0.00	21.30	1	7,574	0.01%
2019/12/30	0	0.00	2	21.35	21.20	-2	7,839	-0.03%
2019/12/27	6	21.38	0	0.00	21.35	6	7,843	0.08%
2019/12/26	4	21.50	0	0.00	21.40	4	7,958	0.05%
2019/12/25	2	21.65	0	0.00	21.65	2	8,196	0.02%
2019/12/24	5	21.38	0	0.00	21.45	5	8,159	0.06%
2019/12/23	14	21.00	0	0.00	20.85	14	8,026	0.17%
2019/12/20	0	0.00	8	21.32	20.80	-8	7,671	-0.10%
2019/12/19	0	0.00	1	20.95	20.80	-1	7,354	-0.01%
2019/12/18	8	21.01	0	0.00	21.00	8	7,373	0.11%
2019/12/16	0.2	21.10	0	0.00	21.15	0.2	7,328	0.00%
2019/12/13	0	0.00	5	21.22	21.10	-5	7,297	-0.07%
2019/12/12	4	21.04	0	0.00	21.10	4	7,341	0.05%
2019/12/11	11	21.35	0	0.00	21.20	11	7,241	0.15%
2019/12/10	1	21.35	0	0.00	21.40	1	7,221	0.01%
2019/12/09	3	21.38	0	0.00	21.35	3	7,202	0.04%
2019/12/05	1	21.85	0	0.00	21.75	1	7,309	0.01%
2019/11/27	0	0.00	1	22.20	22.30	-1	8,679	-0.01%
2019/11/26	5	22.19	1	22.25	22.00	4	8,680	0.05%
2019/11/25	2	22.23	0	0.00	22.15	2	8,632	0.02%
2019/11/21	3	22.22	0	0.00	22.15	3	8,599	0.03%
2019/11/19	0	0.00	3	22.30	22.35	-3	8,592	-0.03%
2019/11/14	1	22.55	0	0.00	22.50	1	8,548	0.01%
2019/11/13	0	0.00	3	22.78	22.80	-3	8,528	-0.04%
2019/11/11	1	22.10	0	0.00	22.10	1	8,476	0.01%
2019/11/08	2	22.65	0	0.00	22.65	2	8,352	0.02%
2019/11/07	0	0.00	1	23.00	23.05	-1	8,316	-0.01%
2019/11/06	1.3	23.01	51	23.05	23.00	-49.7	8,306	-0.60%
2019/11/05	0	0.00	1	23.10	22.85	-1	8,183	-0.01%
2019/11/04	0	0.00	5	23.00	23.05	-5	8,160	-0.06%
2019/11/01	0	0.00	5	23.00	22.90	-5	8,104	-0.06%
2019/10/30	50	23.10	2	22.98	22.80	48	7,919	0.61%
2019/10/29	5	22.61	0	0.00	22.40	5	7,622	0.07%
2019/10/28	0	0.00	2	22.35	22.50	-2	7,559	-0.03%
2019/10/25	1	22.65	0	0.00	22.40	1	7,571	0.01%
2019/10/23	2	22.80	1	22.75	22.75	1	7,436	0.01%
2019/10/22	2	22.70	4	22.70	22.60	-2	7,373	-0.03%
2019/10/21	2	22.30	1	22.35	22.35	1	7,249	0.01%
2019/10/18	0	0.00	2	21.98	22.05	-2	7,227	-0.03%
2019/10/16	2	21.68	1	21.70	21.75	1	7,084	0.01%
2019/10/15	1	22.05	1.8	21.75	21.75	-0.8	7,075	-0.01%
2019/10/14	1	22.20	1	22.20	22.15	0	7,100	0.00%
2019/10/09	1	21.90	1	22.10	22.05	0	7,029	0.00%
2019/10/07	10	22.30	8	22.38	22.15	2	6,970	0.03%
2019/10/04	13	22.06	7	22.17	22.10	6	6,860	0.09%
2019/10/03	2	21.65	1	21.75	21.75	1	6,664	0.02%
2019/10/02	0	0.00	10	21.90	21.90	-10	6,633	-0.15%
2019/10/01	1	21.80	23	21.71	21.85	-22	6,492	-0.34%
2019/09/27	9	21.49	8	21.30	21.15	1	6,226	0.02%
2019/09/26	16	21.84	5	21.70	21.50	11	6,116	0.18%
2019/09/24	2	21.30	1	21.35	21.25	1	5,835	0.02%
2019/09/20	0	0.00	3	21.00	21.10	-3	5,663	-0.05%
2019/09/19	4	20.95	12	20.93	21.00	-8	5,575	-0.14%
2019/09/18	2	21.15	4	21.10	21.05	-2	5,574	-0.04%
2019/09/17	3	21.02	81	21.05	21.15	-78	5,555	-1.40%
2019/09/16	2	21.20	2	21.10	21.05	0	5,469	0.00%
2019/09/12	1	21.40	2	21.23	21.15	-1	5,411	-0.02%
2019/09/11	3	21.18	4	21.20	21.30	-1	5,403	-0.02%
2019/09/10	3	21.22	5	21.20	21.15	-2	5,377	-0.04%
2019/09/09	5	21.60	3	21.57	21.40	2	5,311	0.04%
2019/09/06	13	21.33	2	21.33	21.35	11	5,345	0.21%
2019/09/05	26	21.53	15	21.35	21.20	11	5,352	0.21%
2019/09/04	8	20.91	14.2	21.15	21.50	-6.2	4,988	-0.13%
2019/09/03	2	20.45	1	20.35	20.35	1	4,596	0.02%
2019/09/02	3	20.35	0	0.00	20.55	3	4,536	0.07%
2019/08/30	10	19.95	4	19.95	20.05	6	4,428	0.14%
2019/08/23	0	0.00	0	19.40	19.50	0	4,190	0.00%
2019/08/14	0	0.00	25	19.20	19.15	-25	4,182	-0.60%
2019/08/13	1.1	19.16	5	19.20	19.30	-3.9	4,150	-0.09%
2019/08/12	5	19.20	2	19.23	19.10	3	4,137	0.07%
2019/08/07	2	18.80	2	18.75	18.75	0	4,110	0.00%
2019/08/05	0	0.00	2	18.95	18.95	-2	4,162	-0.05%
2019/08/02	3	19.02	0	0.00	18.95	3	4,192	0.07%
2019/07/31	1	19.30	10	19.30	19.35	-9	4,269	-0.21%
2019/07/30	1	19.40	0	0.00	19.30	1	4,260	0.02%
2019/07/29	0	0.00	2	19.35	19.40	-2	4,272	-0.05%
2019/07/24	12	19.55	0	0.00	19.50	12	4,188	0.29%
2019/07/23	0	0.00	2	20.18	20.25	-2	4,147	-0.05%
2019/07/18	5	20.50	0	0.00	20.35	5	3,976	0.13%
2019/07/17	21.5	20.72	1	20.60	20.60	20.5	3,934	0.52%
2019/07/16	2	20.65	6	20.45	20.65	-4	3,862	-0.10%
2019/07/15	1	20.35	0	0.00	20.25	1	3,748	0.03%
2019/07/03	1	19.95	0	0.00	19.90	1	3,740	0.03%
2019/07/02	0	0.00	2	19.90	20.00	-2	3,783	-0.05%
2019/07/01	1	20.15	0	0.00	20.05	1	3,794	0.03%
2019/06/25	10	20.10	0	0.00	20.15	10	3,902	0.26%
2019/06/24	1	20.15	0	0.00	20.30	1	3,891	0.03%
2019/06/18	0	0.00	15	20.10	20.20	-15	4,086	-0.37%
2019/06/14	25	20.53	2	20.45	20.35	23	4,075	0.56%
2019/06/13	0	0.00	16	20.20	20.20	-16	4,016	-0.40%
2019/06/12	0	0.00	2	20.10	19.95	-2	3,970	-0.05%
2019/06/11	0	0.00	6	19.95	19.85	-6	3,966	-0.15%
2019/06/06	5	19.55	3	19.48	19.50	2	3,832	0.05%
2019/06/03	0	0.00	1	19.15	19.05	-1	3,765	-0.03%
2019/05/29	5	19.15	0	0.00	19.25	5	3,795	0.13%
2019/05/28	0	0.00	0.5	18.80	18.80	-0.5	3,781	-0.01%
2019/05/21	1	18.95	11	18.95	18.80	-10	3,843	-0.26%
2019/05/14	1	18.65	0	0.00	18.65	1	3,869	0.03%
2019/05/13	1	19.05	0	0.00	18.90	1	3,849	0.03%
2019/05/10	1	19.05	0	0.00	19.25	1	3,860	0.03%
2019/05/09	0	0.00	6	19.35	19.25	-6	3,880	-0.15%
2019/05/08	1	19.00	0	0.00	19.00	1	3,790	0.03%
2019/05/06	7	19.20	0	0.00	19.05	7	3,768	0.19%
2019/05/02	0	0.00	1	19.65	19.65	-1	3,742	-0.03%
2019/04/29	1	19.50	0	0.00	19.50	1	3,766	0.03%
2019/04/26	0	0.00	3	19.60	19.55	-3	3,753	-0.08%
2019/04/25	0	0.00	2	19.68	19.65	-2	3,719	-0.05%
2019/04/24	0	0.00	2	19.73	19.75	-2	3,762	-0.05%
2019/04/22	1	19.80	4	19.75	19.70	-3	3,797	-0.08%
2019/04/17	0	0.00	11	19.87	19.85	-11	3,787	-0.29%
2019/04/16	1	19.60	0	0.00	19.70	1	3,777	0.03%
2019/04/15	0	19.65	0	0.00	19.70	0	3,830	0.00%
2019/04/12	1	19.65	0	0.00	19.65	1	3,938	0.03%
2019/04/11	2	19.83	0	0.00	19.70	2	3,934	0.05%
2019/04/09	1	19.90	5	19.95	19.90	-4	3,886	-0.10%
2019/04/08	2	19.95	0	0.00	19.90	2	3,890	0.05%
2019/04/01	1	19.70	0	0.00	19.60	1	3,929	0.03%
2019/03/28	1	19.60	14	19.70	19.55	-13	3,862	-0.34%
2019/03/27	0	0.00	1	19.80	19.85	-1	3,834	-0.03%
2019/03/26	5	19.90	0	0.00	19.75	5	3,821	0.13%
2019/03/25	0	0.00	1	19.90	19.80	-1	3,809	-0.03%
2019/03/22	2	20.00	5	20.10	20.00	-3	3,785	-0.08%
2019/03/20	0	0.00	1	20.65	20.65	-1	3,614	-0.03%
2019/03/19	0	0.00	2	20.60	20.50	-2	3,628	-0.06%
2019/03/18	2	20.75	16	20.76	20.70	-14	3,707	-0.38%
2019/03/15	0	0.00	0.1	20.30	20.40	-0.1	3,691	0.00%
2019/02/27	0	0.00	5	19.97	19.90	-5	3,579	-0.14%
2019/02/26	1	20.00	10	20.03	20.00	-9	3,544	-0.25%
2019/02/25	0	0.00	2	19.95	19.90	-2	3,499	-0.06%
2019/02/22	2	19.80	0	0.00	19.75	2	3,472	0.06%
2019/02/15	10	19.70	0	0.00	19.70	10	3,372	0.30%
2019/02/14	1	19.50	0	0.00	19.45	1	3,306	0.03%
2019/02/13	0	0.00	50	19.60	19.60	-50	3,295	-1.52%
2019/02/12	3	19.35	0	0.00	19.40	3	3,293	0.09%
2019/02/11	43	19.40	0	0.00	19.40	43	3,373	1.27%
2019/01/30	15	19.68	6	19.57	19.55	9	3,329	0.27%
2019/01/28	5	19.85	0	0.00	19.95	5	3,259	0.15%
2019/01/25	1	19.85	0	0.00	19.85	1	3,266	0.03%
2019/01/22	0	0.00	2	20.00	19.90	-2	3,246	-0.06%
2019/01/21	0	0.00	1	20.10	20.10	-1	3,259	-0.03%
2019/01/18	3	19.88	0	0.00	19.85	3	3,245	0.09%
2019/01/14	3	19.70	0	0.00	19.75	3	3,363	0.09%
2019/01/10	2	19.90	0	0.00	20.00	2	3,398	0.06%
2019/01/08	0	0.00	1	20.35	20.05	-1	3,392	-0.03%
2019/01/07	0	0.00	1	20.35	20.15	-1	3,431	-0.03%
2019/01/04	2	20.10	0	0.00	20.25	2	3,409	0.06%
2019/01/02	3	19.85	3	19.75	19.70	0	3,450	0.00%
2018/12/27	0	0.00	1	20.00	19.75	-1	3,536	-0.03%
2018/12/26	3	20.05	2	20.05	19.85	1	3,513	0.03%
2018/12/25	1	19.50	0	0.00	19.95	1	3,456	0.03%
2018/12/21	0	0.00	2	19.00	19.25	-2	3,441	-0.06%
2018/12/20	1	19.20	2	19.35	19.20	-1	3,386	-0.03%
2018/12/18	0	0.00	10	19.55	19.55	-10	3,371	-0.30%
2018/12/12	10	19.55	2	19.70	19.55	8	3,338	0.24%
2018/12/11	2	19.85	1	19.90	19.55	1	3,311	0.03%
2018/12/10	1	19.10	2	19.18	19.40	-1	3,215	-0.03%
2018/12/06	2	18.60	1	18.65	18.55	1	3,198	0.03%
2018/12/04	0	0.00	15	19.47	19.50	-15	3,314	-0.45%
2018/12/03	15	19.29	0	0.00	19.30	15	3,348	0.45%
2018/11/30	0	0.00	1	19.15	19.00	-1	3,335	-0.03%
2018/11/29	5	19.00	5.8	18.89	18.90	-0.8	3,315	-0.02%
2018/11/27	0	0.00	2	18.55	18.55	-2	3,285	-0.06%
2018/11/26	0	0.00	1	18.45	18.40	-1	3,287	-0.03%
2018/11/16	4	18.56	3	18.50	18.50	1	3,452	0.03%
2018/11/15	0.1	18.35	2	18.45	18.40	-1.9	3,472	-0.05%
2018/11/09	1	18.60	0	0.00	18.50	1	3,606	0.03%
2018/11/08	11	18.67	11	18.86	18.75	0	3,670	0.00%
2018/11/02	0	0.00	6	18.12	18.10	-6	3,995	-0.15%
2018/11/01	0	0.00	3	17.80	17.90	-3	4,067	-0.07%
2018/10/31	0	0.00	2	17.50	17.55	-2	4,108	-0.05%
2018/10/30	0	0.00	2	17.20	17.20	-2	4,119	-0.05%
2018/10/29	2	17.35	0	0.00	17.15	2	4,210	0.05%
2018/10/26	2	17.05	0	0.00	17.20	2	4,623	0.04%
2018/10/25	5	17.29	3	17.30	17.35	2	5,222	0.04%
2018/10/24	0	0.00	1	17.75	17.75	-1	5,384	-0.02%
2018/10/23	2	18.25	10	18.30	18.10	-8	5,466	-0.15%
2018/10/22	11	18.03	0	0.00	18.00	11	5,463	0.20%
2018/10/18	0	0.00	2	18.25	18.30	-2	5,625	-0.04%
2018/10/17	2	18.03	7	18.01	18.10	-5	5,805	-0.09%
2018/10/16	0	0.00	4	17.55	17.70	-4	5,789	-0.07%
2018/10/15	1	17.50	0	0.00	17.40	1	5,856	0.02%
2018/10/12	7	17.66	7	17.78	17.85	0	5,879	0.00%
2018/10/11	3	17.87	2	17.50	17.45	1	5,883	0.02%
2018/10/08	2	19.20	0	0.00	19.20	2	5,850	0.03%
2018/10/05	2	19.20	15	19.55	19.15	-13	5,919	-0.22%
2018/10/03	10	19.75	11	19.60	19.60	-1	6,025	-0.02%
2018/10/02	0	0.00	2	19.83	19.75	-2	6,088	-0.03%
2018/10/01	10	20.00	10	19.85	19.85	0	6,181	0.00%
2018/09/28	21	20.00	11	19.95	19.95	10	6,213	0.16%
2018/09/27	0	0.00	1	20.00	19.95	-1	6,225	-0.02%
2018/09/26	17	20.00	17.8	19.95	19.95	-0.8	6,250	-0.01%
2018/09/25	5	20.00	5	19.90	19.90	0	6,308	0.00%
2018/09/21	15	19.95	18	19.91	19.90	-3	6,355	-0.05%
2018/09/20	18	20.02	19	19.96	19.95	-1	6,383	-0.02%
2018/09/19	16	20.05	15	19.95	19.95	1	6,437	0.02%
2018/09/18	0	0.00	1	19.95	19.95	-1	6,481	-0.02%
2018/09/14	7	19.99	6	20.04	20.05	1	6,641	0.02%
2018/09/13	10	19.75	16	19.92	19.90	-6	6,749	-0.09%
2018/09/12	2	19.75	5	19.60	19.60	-3	6,763	-0.04%
2018/09/11	1	19.60	1	19.60	19.80	0	6,782	0.00%
2018/09/10	33	19.62	20	19.94	19.45	13	6,810	0.19%
2018/09/07	3	20.20	1	20.40	20.20	2	6,831	0.03%
2018/09/06	0	0.00	1	20.70	20.55	-1	6,810	-0.01%
2018/09/05	4	20.75	6	20.80	20.80	-2	6,869	-0.03%
2018/09/04	0	20.75	1	20.80	20.75	-1	6,926	-0.01%
2018/09/03	1	20.70	3	20.70	20.80	-2	7,021	-0.03%
2018/08/30	11	21.00	3	20.88	20.85	8	7,708	0.10%
2018/08/29	5	20.95	16	20.87	20.85	-11	7,731	-0.14%
2018/08/28	3	20.78	1	20.90	20.90	2	7,749	0.03%
2018/08/27	35	20.63	0	0.00	20.65	35	7,811	0.45%
2018/08/23	2	20.60	10	20.60	20.60	-8	7,972	-0.10%
2018/08/21	21	20.39	1	20.30	20.35	20	8,017	0.25%
2018/08/20	7	20.46	0	0.00	20.30	7	8,034	0.09%
2018/08/17	5	20.72	5	20.50	20.50	0	8,048	0.00%
2018/08/16	3	20.37	6	20.42	20.40	-3	8,037	-0.04%
2018/08/15	1	20.65	0	0.00	20.55	1	7,995	0.01%
2018/08/14	5	20.75	11	20.88	20.95	-6	7,954	-0.08%
2018/08/13	13	20.46	20	20.55	20.60	-7	7,997	-0.09%
2018/08/10	15	21.22	13	21.26	21.15	2	7,936	0.03%
2018/08/09	7	21.55	0.5	21.45	21.45	6.5	7,860	0.08%
2018/08/08	3	21.88	4	21.74	21.70	-1	7,842	-0.01%
2018/08/07	3.5	21.92	1	21.90	21.95	2.5	7,816	0.03%
2018/08/06	2	21.75	2	21.80	21.85	0	7,815	0.00%
2018/08/03	7	21.74	2	21.68	21.70	5	7,859	0.06%
2018/08/02	23	21.88	26	21.90	21.70	-3	7,861	-0.04%
2018/08/01	69	22.91	80	23.01	23.30	-11	7,523	-0.15%
2018/07/31	10	22.83	8	22.81	22.80	2	7,009	0.03%
2018/07/30	3	22.65	3	22.75	22.75	0	6,862	0.00%
2018/07/27	6	22.49	6	22.58	22.60	0	6,766	0.00%
2018/07/26	2	22.45	0	0.00	22.45	2	6,736	0.03%
2018/07/25	15	22.78	13	22.63	22.65	2	6,736	0.03%
2018/07/24	10	22.45	12.4	22.57	22.65	-2.4	6,805	-0.03%
2018/07/23	0	0.00	9	22.19	22.20	-9	9,777	-0.09%
2018/07/20	7	22.35	2	22.20	22.15	5	9,895	0.05%
2018/07/19	1	22.40	0	0.00	22.15	1	10,034	0.01%
2018/07/18	6	22.24	23	22.23	22.30	-17	10,302	-0.17%
2018/07/17	0	0.00	15	22.28	22.10	-15	10,867	-0.14%
2018/07/16	6	22.15	0.7	22.00	22.10	5.3	10,931	0.05%
2018/07/13	2	22.20	2	22.10	22.15	0	11,022	0.00%
2018/07/12	15	22.01	11	22.05	22.15	4	11,147	0.04%
2018/07/10	5	21.65	0	0.00	21.75	5	11,074	0.05%
2018/07/09	0	0.00	11	21.70	21.55	-11	11,088	-0.10%
2018/07/06	0	0.00	2	21.05	21.30	-2	11,030	-0.02%
2018/07/04	0	0.00	1	21.25	21.30	-1	11,188	-0.01%
2018/07/03	1	21.20	11	21.15	21.15	-10	11,240	-0.09%
2018/07/02	6	21.60	5	21.35	21.35	1	11,259	0.01%
2018/06/29	7	21.58	10	21.53	21.50	-3	11,297	-0.03%
2018/06/27	1	21.40	0	0.00	21.40	1	11,448	0.01%
2018/06/26	0	0.00	2	21.28	21.40	-2	11,409	-0.02%
2018/06/25	3	21.15	0	0.00	21.05	3	11,419	0.03%
2018/06/22	10	21.41	2	21.50	21.40	8	11,490	0.07%
2018/06/21	10	21.38	10	21.43	21.40	0	11,465	0.00%
2018/06/20	0	0.00	3	21.42	21.30	-3	11,510	-0.03%
2018/06/19	2	21.35	0	0.00	21.50	2	11,543	0.02%
2018/06/15	2	21.30	1	21.45	21.30	1	11,565	0.01%
2018/06/14	3	21.47	2	21.45	21.30	1	11,523	0.01%
2018/06/13	9	21.74	5	21.60	21.60	4	11,557	0.03%
2018/06/12	2	21.90	0	0.00	21.90	2	11,555	0.02%
2018/06/11	2	21.90	28	21.87	21.80	-26	11,551	-0.23%
2018/06/08	28	22.45	11	22.67	21.95	17	11,597	0.15%
2018/06/07	8	21.83	39	21.94	22.15	-31	11,345	-0.27%
2018/06/06	5	21.52	0	0.00	21.45	5	11,122	0.04%
2018/06/05	3	21.27	0	0.00	21.30	3	11,208	0.03%
2018/06/04	3	21.48	3	21.42	21.40	0	11,551	0.00%
2018/06/01	2	21.25	2	21.20	21.35	0	11,469	0.00%
2018/05/31	0	0.00	5	20.90	21.20	-5	11,404	-0.04%
2018/05/30	5	20.75	0	0.00	20.75	5	11,340	0.04%
2018/05/28	0	0.00	1	20.90	20.95	-1	11,309	-0.01%
2018/05/25	3	20.83	6	20.90	20.80	-3	11,282	-0.03%
2018/05/24	1	20.95	0	0.00	20.90	1	11,254	0.01%
2018/05/23	6	20.85	1	20.90	20.85	5	11,275	0.04%
2018/05/22	3	21.03	10	20.95	20.85	-7	11,283	-0.06%
2018/05/21	2	21.10	11	21.15	21.05	-9	11,303	-0.08%
2018/05/18	12	20.98	8	20.89	20.85	4	11,247	0.04%
2018/05/17	20	21.00	4	20.85	20.75	16	11,196	0.14%
2018/05/16	5	20.70	8	20.71	20.65	-3	11,206	-0.03%
2018/05/15	0	0.00	4	20.69	20.70	-4	11,224	-0.04%
2018/05/14	0	0.00	5	20.70	20.55	-5	11,448	-0.04%
2018/05/11	1	20.70	4	20.65	20.55	-3	11,458	-0.03%
2018/05/10	1	20.80	2	20.70	20.65	-1	11,392	-0.01%
2018/05/09	1	20.65	1	20.60	20.60	0	11,322	0.00%
2018/05/04	0	0.00	1	20.20	20.15	-1	11,331	-0.01%
2018/05/03	1	20.25	1	20.20	20.10	0	11,354	0.00%
2018/05/02	6	20.29	7	20.27	20.30	-1	11,346	-0.01%
2018/04/30	0	0.00	17	20.09	20.45	-17	11,335	-0.15%
2018/04/27	51	19.82	110	19.57	19.75	-59	11,229	-0.53%	大賣/
2018/04/26	2	21.15	8	21.00	20.90	-6	8,312	-0.07%
2018/04/25	25	21.17	0	0.00	21.20	25	8,205	0.30%
2018/04/24	23	21.76	1	21.70	21.45	22	8,036	0.27%
2018/04/23	107	22.32	18	22.40	22.25	89	7,778	1.14%	大買/
2018/04/20	0	0.00	1	21.80	21.80	-1	7,240	-0.01%
2018/04/19	15	21.63	2	21.85	21.55	13	7,136	0.18%
2018/04/18	11	21.56	9	21.55	21.60	2	7,065	0.03%
2018/04/17	2	21.00	2	20.95	21.00	0	6,875	0.00%
2018/04/16	2	21.03	0	0.00	20.95	2	6,880	0.03%
2018/04/13	4	21.09	0	0.00	21.05	4	6,886	0.06%
2018/04/12	4	21.24	0	0.00	21.20	4	6,899	0.06%
2018/04/11	9	21.37	3	21.45	21.25	6	6,949	0.09%
2018/04/10	5	21.66	0	0.00	21.55	5	6,892	0.07%
2018/04/03	2	21.63	6	21.55	21.55	-4	6,787	-0.06%
2018/04/02	3	21.80	0	0.00	21.80	3	6,768	0.04%
2018/03/31	14	21.98	13	22.09	22.00	1	6,726	0.01%
2018/03/30	0	0.00	4	21.83	21.80	-4	6,586	-0.06%
2018/03/28	3	21.65	0	0.00	21.55	3	6,540	0.05%
2018/03/27	1	21.55	2	21.55	21.80	-1	6,506	-0.02%
2018/03/26	0	0.00	9	21.23	21.25	-9	6,364	-0.14%
2018/03/23	8	20.71	2	20.80	20.80	6	6,321	0.09%
2018/03/22	10	21.51	0	0.00	21.25	10	6,322	0.16%
2018/03/21	2	21.53	2	21.65	21.50	0	6,384	0.00%
2018/03/20	0	0.00	1	21.85	21.80	-1	6,810	-0.01%
2018/03/19	1	21.60	0	0.00	21.55	1	6,980	0.01%
2018/03/15	1	21.80	0	0.00	21.75	1	7,024	0.01%
2018/03/14	2	22.05	5	21.99	21.90	-3	7,036	-0.04%
2018/03/13	10	22.00	2	22.00	21.95	8	7,017	0.11%
2018/03/12	1	21.60	2	21.68	21.70	-1	6,940	-0.01%
2018/03/08	6	21.30	17	21.45	21.65	-11	6,837	-0.16%
2018/03/02	2	20.30	0	0.00	20.30	2	7,404	0.03%
2018/02/27	3	20.30	0	0.00	20.35	3	7,523	0.04%
2018/02/22	1	20.05	0	0.00	20.10	1	7,781	0.01%
2018/02/12	1	19.90	0	0.00	19.95	1	7,825	0.01%
2018/02/09	2	19.40	4	19.49	19.85	-2	7,846	-0.03%
2018/02/07	10	19.90	21	19.97	19.95	-11	7,867	-0.14%
2018/02/06	8	19.91	2	19.90	19.55	6	7,895	0.08%
2018/02/05	1	20.90	10	20.85	20.90	-9	7,766	-0.12%
2018/02/02	0	0.00	0.8	21.10	21.20	-0.8	7,855	-0.01%
2018/02/01	3	21.27	0	0.00	21.25	3	7,992	0.04%
2018/01/31	5	21.28	0	0.00	21.25	5	8,245	0.06%
2018/01/30	0	0.00	4	21.65	21.45	-4	8,287	-0.05%
2018/01/29	0	0.00	13	21.69	21.55	-13	8,237	-0.16%
2018/01/25	2	21.50	0	0.00	21.35	2	8,238	0.02%
2018/01/24	4	21.45	1	21.65	21.50	3	8,228	0.04%
2018/01/22	15	21.70	8	21.83	21.75	7	8,225	0.09%
2018/01/19	1	21.30	0	0.00	21.20	1	8,068	0.01%
2018/01/18	2	21.38	0	0.00	21.35	2	8,111	0.02%
2018/01/16	0	0.00	8	21.30	21.50	-8	8,600	-0.09%
2018/01/15	1	21.10	0	0.00	21.15	1	8,599	0.01%
2018/01/12	3	21.20	0	0.00	21.10	3	8,659	0.03%
2018/01/10	1	20.90	3.1	21.00	20.90	-2.1	8,682	-0.02%
2018/01/09	9	21.15	0	0.00	21.15	9	8,789	0.10%
2018/01/08	1	21.30	0	0.00	21.30	1	8,784	0.01%
2018/01/05	2	21.40	0	0.00	21.30	2	8,811	0.02%
2018/01/04	1	21.60	0	0.00	21.60	1	8,751	0.01%
2018/01/03	1	21.40	0	0.00	21.40	1	8,781	0.01%
2018/01/02	3	21.25	0	0.00	21.45	3	8,803	0.03%