佳世達 (2352)-元大-內湖民權券商分點個股進出

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

佳世達

(2352)

可現股當沖

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

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	18.1	39.01	2.1	39.36	39.10	16.1	12,161	0.13%
2024/05/15	9.3	39.51	21	39.42	39.25	-11.7	12,262	-0.10%
2024/05/14	19	39.97	2	40.00	39.90	17	12,357	0.14%
2024/05/13	10	40.00	0	0.00	40.20	10	12,378	0.08%
2024/05/10	1	39.80	0.2	40.67	40.40	0.8	12,507	0.01%
2024/05/09	2	40.08	4.2	40.12	40.00	-2.2	12,404	-0.02%
2024/05/08	4.1	39.69	76.6	39.70	39.60	-72.5	12,444	-0.58%
2024/05/07	12.1	39.98	650	39.94	40.40	-637.9	12,360	-5.16%	大賣/鉅額交易
2024/05/06	52.3	40.96	0.2	40.63	40.30	52.1	12,394	0.42%
2024/05/03	0.2	41.80	0	0.00	41.25	0.2	12,220	0.00%
2024/05/02	1.1	41.28	0	0.00	41.40	1.1	12,107	0.01%
2024/04/30	10.1	41.80	0	0.00	41.40	10.1	12,062	0.08%
2024/04/29	0	0.00	2	41.60	41.90	-2	12,098	-0.02%
2024/04/26	0	0.00	3	41.53	41.60	-3	12,303	-0.02%
2024/04/25	2	41.35	7	41.52	41.35	-5	12,331	-0.04%
2024/04/23	1	41.70	1.4	41.49	41.55	-0.4	12,446	0.00%
2024/04/22	1.1	41.10	48	41.12	41.10	-47	12,461	-0.38%
2024/04/19	6	40.49	13.3	40.49	40.50	-7.3	12,394	-0.06%
2024/04/18	2	40.90	0	0.00	41.05	2	12,211	0.02%
2024/04/17	1	41.00	2	40.80	41.20	-1	12,172	-0.01%
2024/04/16	9.1	41.10	1	41.35	40.70	8.1	12,247	0.07%
2024/04/15	7.1	41.95	0	0.00	42.10	7.1	12,390	0.06%
2024/04/12	14.1	42.60	4	42.61	42.40	10.1	12,451	0.08%
2024/04/11	9	43.06	11.2	42.95	43.05	-2.2	12,671	-0.02%
2024/04/10	2	43.50	4	43.23	43.15	-2	13,092	-0.02%
2024/04/09	13	43.13	63	43.17	43.05	-50	13,384	-0.37%
2024/04/08	1	43.45	0	0.00	43.40	1	13,817	0.01%
2024/04/03	1.2	43.11	39	42.97	43.25	-37.8	14,777	-0.26%
2024/04/02	5	43.21	9.9	43.27	43.10	-4.9	14,836	-0.03%
2024/04/01	5.1	43.75	2	43.73	43.55	3.1	14,853	0.02%
2024/03/29	10	44.32	37.6	44.76	44.65	-27.6	14,720	-0.19%
2024/03/28	3	44.55	6.2	44.83	44.85	-3.2	14,275	-0.02%
2024/03/27	8	44.20	5	44.39	44.75	3	14,148	0.02%
2024/03/26	12.3	44.36	14.1	44.17	44.05	-1.8	14,105	-0.01%
2024/03/25	15.2	44.35	23	44.29	44.45	-7.9	14,035	-0.06%
2024/03/22	6.2	44.35	9	44.39	44.45	-2.8	13,992	-0.02%
2024/03/21	2	43.53	0.5	43.55	44.05	1.5	13,803	0.01%
2024/03/20	19.1	44.20	4	44.13	43.25	15.1	13,642	0.11%
2024/03/19	6	43.87	4	43.85	43.70	2	13,258	0.02%
2024/03/18	48.2	42.05	11	42.24	42.55	37.2	12,854	0.29%
2024/03/15	8.1	43.04	0	0.00	42.55	8.1	12,639	0.06%
2024/03/14	0	0.00	2	43.95	43.70	-2	12,350	-0.02%
2024/03/13	10	43.93	7	44.16	43.80	3	12,226	0.02%
2024/03/12	36	44.10	13	44.13	44.40	23	12,024	0.19%
2024/03/11	4	43.20	3	43.47	43.25	1	11,753	0.01%
2024/03/08	19	43.92	2	43.93	43.70	17	11,681	0.15%
2024/03/07	78.2	44.82	48.5	44.70	44.55	29.7	11,620	0.26%
2024/03/06	108.8	45.51	132	45.18	45.05	-23.2	11,570	-0.20%	大買/大賣/
2024/03/05	1	47.20	5.2	47.23	47.25	-4.2	11,275	-0.04%
2024/03/01	0	0.00	24.2	46.37	46.95	-24.2	11,321	-0.21%
2024/02/29	4	46.19	63.1	46.32	46.15	-59.1	11,530	-0.51%
2024/02/27	9	46.42	62	46.28	46.10	-53	11,532	-0.46%
2024/02/26	20.5	46.53	1	46.65	46.60	19.5	11,548	0.17%
2024/02/23	33	46.75	1	46.90	46.40	32	11,657	0.27%
2024/02/22	41	47.23	61	47.15	47.20	-20	11,735	-0.17%
2024/02/21	33.2	47.29	6	47.37	46.90	27.2	11,766	0.23%
2024/02/20	17	47.94	4	48.04	47.80	13	11,702	0.11%
2024/02/19	77	48.14	2	48.35	47.95	75	11,813	0.63%
2024/02/16	129.6	48.68	11.1	48.84	48.15	118.5	11,825	1.00%	大買/鉅額交易
2024/02/15	28.2	47.03	50	47.15	47.60	-21.8	11,530	-0.19%
2024/02/05	50.1	47.48	11	47.38	47.50	39.1	11,449	0.34%
2024/02/02	34	47.52	10	47.56	47.50	24	11,582	0.21%
2024/02/01	3	46.82	5	46.90	47.05	-2	11,613	-0.02%
2024/01/31	24.9	46.67	1	47.45	46.50	23.9	11,687	0.20%
2024/01/30	22	46.83	3	46.93	46.80	19	11,657	0.16%
2024/01/29	14.1	47.01	13.2	47.05	47.00	0.9	11,656	0.01%
2024/01/26	6	45.62	4	45.78	45.60	2	11,486	0.02%
2024/01/25	8.5	46.15	10	46.05	45.90	-1.5	11,523	-0.01%
2024/01/24	28.1	46.40	1	46.55	46.15	27.1	11,577	0.23%
2024/01/23	17	46.59	1	46.50	46.80	16	11,619	0.14%
2024/01/22	30	47.12	18	47.01	47.05	12	11,573	0.10%
2024/01/19	13	45.10	21	45.64	45.45	-8	11,377	-0.07%
2024/01/18	22	44.36	2	44.50	44.40	20	11,380	0.18%
2024/01/17	9.4	44.48	148	44.74	44.20	-138.7	11,388	-1.22%	大賣/鉅額交易
2024/01/16	11	45.49	10	45.43	45.25	1	11,366	0.01%
2024/01/15	1	45.95	8	46.16	45.90	-7	11,460	-0.06%
2024/01/12	37	45.87	0	0.00	45.50	37	11,785	0.31%
2024/01/11	16	45.77	4	45.80	45.95	12	11,889	0.10%
2024/01/10	47.3	45.60	50	45.27	45.55	-2.7	12,077	-0.02%
2024/01/09	47.1	46.73	22	46.66	46.65	25.1	12,025	0.21%
2024/01/08	21.5	47.12	10	47.51	47.20	11.5	11,828	0.10%
2024/01/05	18.2	46.71	17	46.98	47.30	1.2	11,647	0.01%
2024/01/04	51	46.36	55.1	46.90	46.95	-4.1	11,432	-0.04%
2024/01/03	74.4	45.42	21	45.52	45.25	53.4	11,202	0.48%
2024/01/02	92.1	47.02	5	47.11	46.80	87.1	10,870	0.80%
2023/12/29	49	47.30	85	46.74	48.00	-36	10,395	-0.35%
2023/12/28	61	45.32	2	44.48	44.45	59	9,444	0.62%
2023/12/27	22.3	45.42	13	45.54	45.60	9.3	9,333	0.10%
2023/12/26	10	45.02	14	45.07	45.10	-4	9,236	-0.04%
2023/12/25	49	44.53	5	44.81	44.85	44	9,206	0.48%
2023/12/22	7	44.16	3	44.50	44.70	4	9,193	0.04%
2023/12/21	4	43.93	7.5	43.99	44.30	-3.5	9,129	-0.04%
2023/12/20	8	43.36	1.9	43.58	43.95	6.1	9,035	0.07%
2023/12/19	17.3	42.85	5	43.02	42.95	12.3	8,887	0.14%
2023/12/18	2	43.73	1	43.60	43.80	1	8,709	0.01%
2023/12/15	2	43.95	0	0.00	44.20	2	8,673	0.02%
2023/12/14	11	44.46	0	0.00	44.50	11	8,620	0.13%
2023/12/13	6	44.28	11	44.09	44.15	-5	8,563	-0.06%
2023/12/12	27	44.28	1	44.95	44.00	26	8,703	0.30%
2023/12/11	3	44.03	0	0.00	44.00	3	8,714	0.03%
2023/12/08	2	43.95	2	44.05	43.90	0	8,994	0.00%
2023/12/07	4	44.03	0	0.00	44.00	4	9,137	0.04%
2023/12/06	1	43.85	2.8	43.99	44.05	-1.8	9,534	-0.02%
2023/12/05	15	43.79	1	44.05	43.85	14	9,553	0.15%
2023/12/04	67.2	44.68	2	44.85	44.35	65.2	9,565	0.68%
2023/12/01	3	44.25	29	44.55	44.65	-26	9,562	-0.27%
2023/11/30	7.3	43.57	0	0.00	43.75	7.3	9,452	0.08%
2023/11/29	3	43.70	0	0.00	43.70	3	9,497	0.03%
2023/11/28	0	0.00	2	43.55	43.40	-2	9,533	-0.02%
2023/11/27	55	43.86	1	44.35	43.55	54	9,531	0.57%
2023/11/24	12	42.93	6.7	42.87	42.80	5.3	9,350	0.06%
2023/11/23	4	43.13	3	42.98	43.05	1	9,372	0.01%
2023/11/22	22.2	42.83	7	43.10	42.70	15.2	9,457	0.16%
2023/11/21	2.3	43.57	0	0.00	43.35	2.3	9,398	0.02%
2023/11/20	9	43.22	0	0.00	43.85	9	9,419	0.10%
2023/11/17	10.1	43.81	10	43.94	43.70	0.1	9,351	0.00%
2023/11/16	39.4	44.34	3	44.25	43.90	36.4	9,369	0.39%
2023/11/15	17	45.28	4	45.38	45.25	13	9,248	0.14%
2023/11/14	5	44.60	0	0.00	44.60	5	9,286	0.05%
2023/11/13	157.4	44.68	11	44.54	44.20	146.4	9,378	1.56%	大買/鉅額交易
2023/11/10	4	45.33	4	45.43	45.05	0	9,439	0.00%
2023/11/09	16	46.31	25.1	46.26	46.55	-9.1	9,392	-0.10%
2023/11/08	5	45.76	42	45.91	45.80	-37	9,369	-0.39%
2023/11/07	6	45.01	4	45.14	45.30	2	9,362	0.02%
2023/11/06	2	43.68	3	44.23	44.65	-1	9,541	-0.01%
2023/11/03	2.2	43.80	2	43.98	43.85	0.2	9,720	0.00%
2023/11/02	0	0.00	6	44.01	43.50	-6	10,171	-0.06%
2023/11/01	4	43.34	15	43.27	43.60	-11	10,662	-0.10%
2023/10/31	5.6	43.11	3	42.70	42.35	2.6	11,148	0.02%
2023/10/30	1	42.95	0	0.00	43.35	1	11,608	0.01%
2023/10/27	1	43.40	0	0.00	43.05	1	12,015	0.01%
2023/10/26	1.5	43.63	0.1	43.35	43.55	1.4	12,293	0.01%
2023/10/25	0.1	44.20	0	0.00	43.85	0.1	12,463	0.00%
2023/10/24	5.1	43.63	0	0.00	43.55	5.1	12,541	0.04%
2023/10/23	10.1	44.74	4	44.70	44.25	6.1	12,740	0.05%
2023/10/20	4	44.50	52	43.49	44.95	-48	12,896	-0.37%
2023/10/19	2	42.73	413	43.41	43.40	-411	12,974	-3.17%	大賣/鉅額交易
2023/10/18	8.2	42.15	12.5	42.21	41.55	-4.4	13,284	-0.03%
2023/10/17	33.5	44.20	2	43.90	43.90	31.5	13,775	0.23%
2023/10/16	0.5	45.30	6	44.76	45.25	-5.5	14,401	-0.04%
2023/10/13	0	0.00	3.1	44.67	44.75	-3.1	15,653	-0.02%
2023/10/12	7	44.64	1	44.50	44.40	6	16,153	0.04%
2023/10/11	5	45.59	27.2	45.67	45.60	-22.2	16,641	-0.13%
2023/10/06	0.5	44.50	0	0.00	44.50	0.5	17,121	0.00%
2023/10/04	3.9	43.89	0	0.00	44.15	3.9	17,417	0.02%
2023/10/03	4	44.96	0	0.00	44.85	4	17,366	0.02%
2023/10/02	2	45.25	3	45.33	45.45	-1	17,494	-0.01%
2023/09/27	1	44.30	2	44.60	44.85	-1	17,561	-0.01%
2023/09/26	116.1	44.63	21	43.86	43.85	95.1	17,618	0.54%	大買/
2023/09/25	10	44.74	8	44.85	44.85	2	17,695	0.01%
2023/09/22	0	0.00	1	44.85	44.95	-1	17,751	-0.01%
2023/09/21	9	43.94	0	0.00	44.25	9	17,808	0.05%
2023/09/20	2.1	44.84	1	44.40	44.40	1.1	17,856	0.01%
2023/09/19	10	45.57	3	46.10	45.45	7	18,142	0.04%
2023/09/18	22	45.45	2	45.50	45.30	20	18,189	0.11%
2023/09/15	7	46.09	14	46.21	46.05	-7	18,267	-0.04%
2023/09/14	4	45.86	11	45.85	45.80	-7	18,289	-0.04%
2023/09/13	21	45.46	12	45.54	45.75	9	18,316	0.05%
2023/09/12	3	44.15	10	45.12	44.95	-7	18,345	-0.04%
2023/09/11	31	44.94	13	45.36	43.80	18	18,431	0.10%
2023/09/07	2	45.05	0	0.00	44.90	2	18,504	0.01%
2023/09/06	8.1	45.34	2	45.23	45.35	6.1	18,694	0.03%
2023/09/05	17	45.86	13	45.89	45.90	4	18,981	0.02%
2023/09/04	2	45.28	7	45.38	45.40	-5	19,220	-0.03%
2023/09/01	22	45.00	2	45.35	44.90	20	19,258	0.10%
2023/08/30	1	44.55	1	44.75	44.60	0	19,340	0.00%
2023/08/29	0.1	43.90	1	43.85	44.05	-0.9	19,387	0.00%
2023/08/28	26.4	44.10	15.3	43.80	43.80	11.1	19,534	0.06%
2023/08/25	24	45.03	2.1	45.20	45.10	21.9	19,731	0.11%
2023/08/24	28	45.54	4	46.11	45.55	24	19,742	0.12%
2023/08/23	3	45.30	1	45.45	45.45	2	19,684	0.01%
2023/08/22	15	45.04	3	45.63	44.85	12	19,740	0.06%
2023/08/21	6.1	45.16	7	45.29	45.15	-1	19,751	0.00%
2023/08/18	24	45.60	12	45.72	44.60	12	19,749	0.06%
2023/08/17	19.1	45.04	10	45.09	45.35	9.1	19,727	0.05%
2023/08/16	17	44.47	0	0.00	44.65	17	19,836	0.09%
2023/08/15	22	44.89	8	44.89	44.75	14	19,913	0.07%
2023/08/14	8.2	43.28	4	43.25	43.55	4.2	19,895	0.02%
2023/08/11	13.2	44.03	5	43.92	43.90	8.2	19,950	0.04%
2023/08/10	16	43.79	7.2	44.42	44.15	8.8	19,992	0.04%
2023/08/09	15.3	44.91	12.8	45.31	45.15	2.6	19,771	0.01%
2023/08/08	24.6	46.28	38.3	46.73	45.85	-13.7	19,621	-0.07%
2023/08/07	31.7	47.95	19	46.93	48.20	12.7	19,273	0.07%
2023/08/04	39.5	44.67	17.4	44.56	45.10	22.1	18,987	0.12%
2023/08/02	33.4	46.73	14	47.73	46.80	19.4	18,881	0.10%
2023/08/01	4.2	47.95	51.1	48.33	48.50	-46.9	18,467	-0.25%
2023/07/31	81.2	50.14	24	50.39	49.75	57.2	18,312	0.31%
2023/07/28	23.3	50.80	66.4	51.03	51.50	-43.1	18,069	-0.24%
2023/07/27	10	51.73	1	51.70	51.50	9	17,921	0.05%
2023/07/26	9.2	51.94	5	52.92	52.00	4.2	18,047	0.02%
2023/07/25	23.6	52.76	9.1	53.32	52.70	14.6	18,018	0.08%
2023/07/24	16	52.43	13	53.45	52.40	3	17,858	0.02%
2023/07/21	22	52.32	18.1	52.42	52.20	4	17,547	0.02%
2023/07/20	33.5	55.60	26.5	55.40	54.10	7	17,135	0.04%
2023/07/19	26.1	58.23	25.6	58.65	59.70	0.5	16,425	0.00%
2023/07/18	101.8	58.90	31.1	60.43	57.20	70.7	15,737	0.45%	大買/
2023/07/17	6.2	58.39	61.1	58.73	59.10	-54.9	14,368	-0.38%
2023/07/14	23.2	52.56	539	52.36	53.80	-515.8	13,857	-3.72%	大賣/鉅額交易
2023/07/13	37.5	51.07	56.2	51.33	50.20	-18.7	13,228	-0.14%
2023/07/12	26	47.88	38	48.24	48.85	-12	12,542	-0.10%
2023/07/11	2	47.00	31	47.03	47.00	-29	12,331	-0.24%
2023/07/10	3.5	45.99	15	46.00	46.15	-11.5	12,319	-0.09%
2023/07/07	13.3	45.67	7	45.72	46.00	6.3	12,350	0.05%
2023/07/06	23	46.70	1	46.50	46.40	22	12,275	0.18%
2023/07/05	6	47.28	20	47.48	47.50	-14	12,239	-0.11%
2023/07/04	3	47.07	0	47.35	47.60	3	12,289	0.02%
2023/07/03	3	47.32	78	47.42	47.40	-75	12,416	-0.60%
2023/06/30	8	45.89	14	45.60	45.90	-6	12,346	-0.05%
2023/06/29	2	45.48	7	45.66	45.80	-5	12,342	-0.04%
2023/06/28	8.5	45.43	0	0.00	45.10	8.5	12,329	0.07%
2023/06/27	14	45.41	14.7	45.20	44.80	-0.7	12,316	-0.01%
2023/06/26	85	46.91	20	46.83	46.45	65	12,032	0.54%
2023/06/21	22	47.42	12	47.61	47.65	10	11,943	0.08%
2023/06/20	13	46.48	23	46.37	46.80	-10	11,815	-0.08%
2023/06/19	14	47.35	9	47.34	47.05	5	11,601	0.04%
2023/06/16	42.1	47.77	13.5	47.67	47.95	28.6	11,483	0.25%
2023/06/15	16.2	48.62	9	48.35	48.40	7.2	11,175	0.06%
2023/06/14	7.5	47.87	11.4	47.81	48.65	-3.9	10,970	-0.04%
2023/06/13	9	46.80	8.1	47.26	47.40	0.9	10,787	0.01%
2023/06/12	25.1	45.32	4.1	45.71	45.65	20.9	10,575	0.20%
2023/06/09	14.1	44.95	61.3	45.03	45.40	-47.3	10,331	-0.46%
2023/06/08	11	43.24	2.3	43.24	43.30	8.7	9,974	0.09%
2023/06/07	7.3	41.96	9.1	42.26	42.30	-1.9	9,707	-0.02%
2023/06/06	0.2	42.50	1	42.25	42.35	-0.8	9,733	-0.01%
2023/06/05	20.6	42.31	11	42.24	42.50	9.6	9,817	0.10%
2023/06/02	2	42.30	9	42.32	42.40	-7	9,832	-0.07%
2023/06/01	22.2	42.14	8	42.51	41.95	14.2	9,787	0.14%
2023/05/31	16.1	41.87	28.2	42.01	42.15	-12.1	9,556	-0.13%
2023/05/30	11	40.09	14	40.18	40.35	-3	9,242	-0.03%
2023/05/29	43	40.10	78.2	40.16	40.20	-35.2	9,177	-0.38%
2023/05/26	7	39.27	6.2	39.53	39.50	0.9	9,074	0.01%
2023/05/25	0	39.00	6.1	38.73	38.95	-6.1	8,991	-0.07%
2023/05/24	0.1	38.30	6.1	38.35	38.50	-6	8,894	-0.07%
2023/05/23	14.4	37.94	1	37.91	38.05	13.3	8,852	0.15%
2023/05/22	44	38.79	15.1	38.71	38.45	29	8,791	0.33%
2023/05/19	6	38.10	27.1	37.68	38.20	-21.1	8,516	-0.25%
2023/05/18	32.2	37.20	0	0.00	37.10	32.2	8,251	0.39%
2023/05/17	17	37.06	12.2	37.13	37.25	4.8	8,158	0.06%
2023/05/16	6	36.34	13.1	36.16	36.30	-7.1	7,898	-0.09%
2023/05/15	5.1	35.46	4	35.65	35.85	1.1	7,760	0.01%
2023/05/12	6	35.73	2	35.78	35.90	4	7,707	0.05%
2023/05/11	28.1	35.34	11.4	35.28	35.35	16.7	7,636	0.22%
2023/05/10	29	35.93	2.1	35.93	36.00	26.9	7,564	0.36%
2023/05/09	9.3	35.77	12.2	35.78	35.75	-2.9	7,316	-0.04%
2023/05/08	14.6	34.13	9	34.18	34.20	5.6	6,881	0.08%
2023/05/05	62.2	34.93	5	35.45	34.20	57.2	6,797	0.84%
2023/05/04	7.4	35.44	84	35.50	35.45	-76.7	6,575	-1.17%
2023/05/03	4.1	34.96	2	35.60	35.45	2.1	6,520	0.03%
2023/05/02	53	35.38	11.2	35.45	35.55	41.9	6,494	0.64%
2023/04/28	13	34.31	9.7	34.37	34.60	3.3	6,273	0.05%
2023/04/27	12	33.65	4	33.81	33.50	8	5,980	0.13%
2023/04/26	17	33.04	3.2	32.92	33.20	13.9	5,804	0.24%
2023/04/25	1	32.70	0	0.00	32.50	1	5,637	0.02%
2023/04/24	3	32.65	2.7	32.94	32.70	0.3	5,570	0.01%
2023/04/21	2	32.40	3	32.62	32.50	-1	5,520	-0.02%
2023/04/20	0	0.00	2	32.70	32.75	-2	5,437	-0.04%
2023/04/19	0	0.00	5	32.90	32.80	-5	5,381	-0.09%
2023/04/18	4	33.00	0	0.00	32.95	4	5,351	0.07%
2023/04/17	3	32.97	1	33.00	33.00	2	5,334	0.04%
2023/04/14	3.1	32.64	17	32.79	32.70	-13.9	5,285	-0.26%
2023/04/13	8	33.18	6	33.18	33.10	2	5,239	0.04%
2023/04/12	11	33.13	46	33.21	33.25	-35	5,286	-0.66%
2023/04/11	0	0.00	12	32.85	32.85	-12	5,231	-0.23%
2023/04/10	14.2	32.33	7.5	32.48	32.30	6.6	5,158	0.13%
2023/04/07	0	0.00	17.5	32.80	32.35	-17.5	5,111	-0.34%
2023/04/06	16	31.91	37.2	32.31	32.30	-21.1	5,034	-0.42%
2023/03/31	26	31.61	4	31.79	31.70	22	4,842	0.45%
2023/03/30	8	31.60	17	31.62	31.65	-9	4,921	-0.18%
2023/03/29	15	31.15	17.1	31.16	31.35	-2.1	4,963	-0.04%
2023/03/28	9	30.87	2	31.03	30.80	7	5,002	0.14%
2023/03/27	90	31.35	24.1	31.35	31.40	65.9	5,080	1.30%
2023/03/24	40	30.77	4	30.95	30.90	36	5,143	0.70%
2023/03/23	22	30.67	5	30.69	30.75	17	5,097	0.33%
2023/03/22	15	30.47	4	30.48	30.60	11	5,056	0.22%
2023/03/21	6	30.40	0	0.00	30.20	6	5,018	0.12%
2023/03/20	0	0.00	157	30.23	30.25	-157	4,993	-3.14%	大賣/鉅額交易
2023/03/17	18	30.14	32	30.17	30.35	-14	4,972	-0.28%
2023/03/16	13	29.85	0	30.05	29.70	13	4,942	0.26%
2023/03/15	5	30.09	20	30.25	30.05	-15	4,923	-0.30%
2023/03/14	1	30.30	3	30.50	30.25	-2	4,956	-0.04%
2023/03/13	3	30.05	6	30.48	30.50	-3	5,193	-0.06%
2023/03/10	4	30.40	0.1	30.50	30.60	4	5,170	0.08%
2023/03/09	15	31.14	12.1	31.23	30.70	2.9	5,145	0.06%
2023/03/08	3	30.28	32.2	30.31	30.90	-29.2	4,982	-0.59%
2023/03/07	14.2	29.76	28	30.06	30.05	-13.8	4,828	-0.29%
2023/03/06	10	30.63	3	30.75	30.55	7	4,618	0.15%
2023/03/03	4	30.25	0	0.00	30.40	4	4,559	0.09%
2023/03/02	2	30.25	0	0.00	30.35	2	4,550	0.04%
2023/03/01	2	30.25	12.1	30.13	30.25	-10.1	4,525	-0.22%
2023/02/24	10	30.00	0.1	30.00	30.00	9.9	4,494	0.22%
2023/02/23	23	29.96	3.1	30.00	29.95	19.9	4,513	0.44%
2023/02/22	0	0.00	5	29.40	29.60	-5	4,484	-0.11%
2023/02/21	2	29.53	0	0.00	29.50	2	4,601	0.04%
2023/02/20	8.3	29.83	4.8	29.63	29.90	3.5	4,677	0.07%
2023/02/15	2	29.00	12	28.84	28.80	-10	4,731	-0.21%
2023/02/14	0.1	28.80	2	28.80	28.80	-1.9	4,704	-0.04%
2023/02/13	10	28.75	2	28.70	28.65	8	4,736	0.17%
2023/02/10	5	28.99	0	0.00	29.10	5	4,771	0.10%
2023/02/09	0	0.00	5	29.05	29.15	-5	4,847	-0.10%
2023/02/08	8	28.98	12	29.15	29.15	-4	4,808	-0.08%
2023/02/06	0	0.00	1	28.65	28.65	-1	4,720	-0.02%
2023/02/03	1	28.80	2	28.80	28.90	-1	4,704	-0.02%
2023/02/02	0	0.00	2	28.70	28.60	-2	4,654	-0.04%
2023/02/01	7	28.40	0	0.00	28.35	7	4,621	0.15%
2023/01/31	24	28.48	18	28.65	28.30	6	4,605	0.13%
2023/01/30	11	28.32	26	28.26	28.40	-15	4,538	-0.33%
2023/01/17	7	27.91	11	27.95	27.80	-4	4,535	-0.09%
2023/01/16	5	27.70	18	27.81	27.80	-13	4,618	-0.28%
2023/01/13	4.1	27.90	19	27.76	27.65	-14.9	4,688	-0.32%
2023/01/12	4	27.83	3	27.95	27.75	1	4,919	0.02%
2023/01/11	5	28.07	5	27.98	28.05	0	4,975	0.00%
2023/01/10	3	27.95	3.1	27.95	28.00	-0.1	5,006	0.00%
2023/01/09	4	27.90	2	27.85	27.90	2	5,224	0.04%
2023/01/06	8	27.20	3	27.75	27.70	5	5,240	0.10%
2023/01/05	6	27.88	0	0.00	27.85	6	5,296	0.11%
2023/01/04	6	27.90	5	27.85	27.90	1	5,356	0.02%
2023/01/03	8	27.80	0	0.00	27.80	8	5,518	0.14%
2022/12/30	14	28.21	1	28.25	28.15	13	5,493	0.24%
2022/12/29	4	27.35	0	0.00	27.90	4	5,381	0.07%
2022/12/28	1	27.60	4	27.74	27.60	-3	5,330	-0.06%
2022/12/26	15	27.91	0	0.00	27.85	15	5,284	0.28%
2022/12/23	13	27.37	2.1	27.65	27.50	11	5,304	0.21%
2022/12/22	25	27.07	0	0.00	27.05	25	5,341	0.47%
2022/12/21	54.1	26.46	2	26.50	26.45	52.1	5,206	1.00%
2022/12/20	23	26.62	0.3	26.80	26.40	22.7	5,113	0.44%
2022/12/19	3	26.87	0	0.00	27.00	3	5,024	0.06%
2022/12/16	12.1	27.10	19	27.30	26.85	-6.9	4,843	-0.14%
2022/12/15	3	27.67	2	27.70	27.60	1	4,656	0.02%
2022/12/14	3	27.75	3	27.80	27.70	0	4,644	0.00%
2022/12/13	1	27.75	22	27.78	27.75	-21	4,653	-0.45%
2022/12/12	2	27.35	15	27.89	27.85	-13	4,641	-0.28%
2022/12/08	4	27.16	1	27.25	27.20	3	4,701	0.06%
2022/12/07	4	27.41	4	27.80	27.35	0	4,695	0.00%
2022/12/06	6	27.52	2	27.50	27.40	4	4,613	0.09%
2022/12/05	47	27.98	3	27.80	27.80	44	4,534	0.97%
2022/12/02	1	28.80	1	28.80	28.95	0	4,327	0.00%
2022/12/01	9	28.39	0	0.00	28.45	9	4,304	0.21%
2022/11/30	3	28.17	1	28.20	28.10	2	4,288	0.05%
2022/11/29	4	28.01	2	28.05	28.05	2	4,273	0.05%
2022/11/28	2	28.25	2	28.30	28.15	0	4,276	0.00%
2022/11/25	4	28.35	2	28.35	28.20	2	4,279	0.05%
2022/11/24	0.4	28.60	10	28.60	28.50	-9.6	4,270	-0.22%
2022/11/23	0.4	28.85	0	0.00	28.75	0.4	4,282	0.01%
2022/11/22	0.2	28.90	0	0.00	28.85	0.2	4,291	0.00%
2022/11/21	0	0.00	11.3	28.91	28.90	-11.3	4,296	-0.26%
2022/11/18	2.2	28.61	2	28.80	28.65	0.2	4,252	0.00%
2022/11/17	0	0.00	10	28.80	28.95	-10	4,229	-0.24%
2022/11/16	2	28.35	1.2	28.34	28.60	0.8	4,117	0.02%
2022/11/15	5	27.70	4.2	27.82	27.85	0.8	4,018	0.02%
2022/11/14	4	27.19	2	27.38	27.30	2	3,957	0.05%
2022/11/11	7	27.21	7	27.09	27.05	0	3,917	0.00%
2022/11/10	1.1	26.90	1.1	26.94	27.00	0	3,889	0.00%
2022/11/09	2.6	26.61	0.2	26.80	26.70	2.5	3,919	0.06%
2022/11/08	13.8	26.67	0	0.00	26.50	13.8	3,917	0.35%
2022/11/07	16	26.60	1.1	27.19	27.00	14.9	3,873	0.39%
2022/11/04	4.1	25.30	5.1	25.43	25.50	-1	3,820	-0.03%
2022/11/03	4	25.33	0.1	25.35	25.25	3.9	3,892	0.10%
2022/11/02	2.2	25.16	0.2	25.25	25.20	2	4,078	0.05%
2022/11/01	4	24.50	0	0.00	24.75	4	4,078	0.10%
2022/10/31	2	24.45	0	0.00	24.55	2	4,077	0.05%
2022/10/28	1.3	24.25	0	0.00	24.20	1.3	4,113	0.03%
2022/10/27	2.5	24.60	1	24.65	24.65	1.5	4,108	0.04%
2022/10/26	6	24.33	10	24.40	24.40	-4	4,158	-0.10%
2022/10/25	3	24.32	1	24.50	24.45	2	4,165	0.05%
2022/10/24	4	25.36	0	0.00	25.00	4	4,164	0.10%
2022/10/21	9.2	25.87	5	25.65	25.65	4.2	4,257	0.10%
2022/10/20	5	26.45	0	0.00	26.50	5	4,359	0.11%
2022/10/19	2	26.70	0	0.00	26.70	2	4,243	0.05%
2022/10/18	0.1	27.00	6	27.30	27.15	-5.9	4,320	-0.14%
2022/10/17	1	26.20	42.1	26.85	27.40	-41.1	4,539	-0.91%
2022/10/14	2	26.15	8	26.39	26.15	-6	4,482	-0.13%
2022/10/13	6.2	25.81	0	0.00	25.50	6.2	4,653	0.13%
2022/10/12	14.1	26.53	0	0.00	26.45	14.1	4,780	0.29%
2022/10/11	2	27.20	31	27.40	27.20	-29	4,849	-0.60%
2022/10/07	2	27.25	0	0.00	27.30	2	4,792	0.04%
2022/10/06	4.2	27.49	0	0.00	27.45	4.2	4,873	0.09%
2022/10/05	2	27.75	2	27.75	27.80	0	4,918	0.00%
2022/10/04	2	27.25	1	27.45	27.40	1	4,963	0.02%
2022/09/30	4	27.39	2	27.55	27.10	2	5,021	0.04%
2022/09/29	4	28.35	24	28.36	28.20	-20	4,982	-0.40%
2022/09/28	3	27.13	0	0.00	27.00	3	4,958	0.06%
2022/09/27	1	27.60	0	0.00	27.60	1	4,949	0.02%
2022/09/26	4.7	27.93	0	0.00	27.95	4.7	4,935	0.10%
2022/09/23	1	28.90	0	0.00	28.70	1	4,947	0.02%
2022/09/22	2	28.60	0	0.00	28.90	2	4,998	0.04%
2022/09/20	0.2	29.25	0	0.00	29.30	0.2	5,004	0.00%
2022/09/19	4.5	29.11	0	0.00	29.00	4.5	5,002	0.09%
2022/09/16	0	0.00	1	29.30	29.50	-1	5,013	-0.02%
2022/09/14	0	0.00	2	28.83	29.20	-2	4,964	-0.04%
2022/09/12	0	0.00	3	29.25	29.30	-3	5,055	-0.06%
2022/09/08	2	28.13	10	28.90	29.00	-8	5,158	-0.16%
2022/09/07	2.1	28.20	0	0.00	28.30	2.1	5,120	0.04%
2022/09/06	2	28.55	0	0.00	28.75	2	5,145	0.04%
2022/09/02	1.1	28.95	0	0.00	28.90	1.1	5,183	0.02%
2022/09/01	5	29.11	0	0.00	29.20	5	5,183	0.10%
2022/08/31	2	29.35	5	29.40	29.30	-3	5,188	-0.06%
2022/08/30	0	0.00	17	29.21	29.45	-17	5,191	-0.33%
2022/08/29	5	28.96	8	28.82	29.10	-3	5,185	-0.06%
2022/08/26	1	29.20	0	0.00	29.35	1	5,200	0.02%
2022/08/25	2	29.05	0	0.00	29.25	2	5,193	0.04%
2022/08/24	5	29.02	1	29.20	29.15	4	5,192	0.08%
2022/08/23	3	28.80	0	0.00	29.00	3	5,244	0.06%
2022/08/22	2	28.60	0	0.00	28.90	2	5,242	0.04%
2022/08/17	10	28.40	0	0.00	28.60	10	5,295	0.19%
2022/08/16	1	28.40	4	28.30	28.15	-3	5,296	-0.06%
2022/08/15	1.1	27.50	0	0.00	27.50	1.1	5,245	0.02%
2022/08/12	2.2	27.36	1	27.20	27.30	1.2	5,239	0.02%
2022/08/11	2	27.13	0	0.00	27.05	2	5,265	0.04%
2022/08/10	1	27.15	28	27.18	27.10	-27	5,257	-0.51%
2022/08/09	18	27.19	5	27.65	27.70	13	5,242	0.25%
2022/08/08	0	0.00	0.1	28.45	28.40	-0.1	5,135	0.00%
2022/08/05	1	28.50	1.1	28.60	28.70	-0.1	5,203	0.00%
2022/08/04	1	28.35	2	28.30	28.35	-1	5,368	-0.02%
2022/08/03	3	28.40	2	28.25	28.25	1	5,456	0.02%
2022/08/02	1	28.30	2	28.20	28.50	-1	5,622	-0.02%
2022/08/01	1	28.50	0	0.00	28.50	1	6,044	0.02%
2022/07/29	2	28.40	0	0.00	28.60	2	6,041	0.03%
2022/07/28	6	28.58	13	28.75	28.60	-7	6,005	-0.12%
2022/07/27	6.2	30.87	8	30.63	30.60	-1.9	5,880	-0.03%
2022/07/26	12.7	31.11	1	31.20	30.85	11.7	5,742	0.20%
2022/07/25	3	31.42	2	31.23	31.40	1	5,664	0.02%
2022/07/22	6	30.47	4	30.85	31.20	2	5,572	0.04%
2022/07/21	10	30.38	0	0.00	30.50	10	5,383	0.19%
2022/07/20	7.6	31.10	15	31.30	30.85	-7.5	5,246	-0.14%
2022/07/19	6.3	31.30	4.1	31.34	31.25	2.2	5,154	0.04%
2022/07/18	5.1	30.21	1	30.45	30.85	4.1	4,995	0.08%
2022/07/15	4.1	30.15	1.1	29.98	30.25	2.9	4,885	0.06%
2022/07/14	1	29.50	1	29.25	29.65	0	4,833	0.00%
2022/07/13	2	29.10	3	29.15	29.00	-1	4,785	-0.02%
2022/07/12	2	28.55	11	28.57	28.60	-9	4,829	-0.19%
2022/07/11	2	29.05	0	0.00	28.95	2	4,833	0.04%
2022/07/08	0.1	29.10	1	29.25	29.20	-0.9	4,852	-0.02%
2022/07/07	4	28.78	1	28.50	29.00	3	4,866	0.06%
2022/07/06	2.1	28.98	2	28.83	28.50	0.1	4,919	0.00%
2022/07/05	2	29.00	0	0.00	28.90	2	4,986	0.04%
2022/07/04	0	0.00	1	28.60	28.70	-1	5,144	-0.02%
2022/07/01	0	0.00	4	28.30	28.30	-4	5,285	-0.08%
2022/06/30	3	28.67	0	0.00	28.65	3	5,440	0.06%
2022/06/29	1	29.25	3	29.40	29.30	-2	5,447	-0.04%
2022/06/27	0	0.00	8	29.32	29.25	-8	5,735	-0.14%
2022/06/24	2	28.85	1	29.00	28.90	1	5,759	0.02%
2022/06/23	2	28.35	2	28.50	28.50	0	5,804	0.00%
2022/06/22	2	28.65	0	0.00	28.30	2	5,812	0.03%
2022/06/21	3	28.32	5	28.81	28.80	-2	5,819	-0.03%
2022/06/20	10	28.52	1	28.05	28.05	9	5,806	0.16%
2022/06/17	5	29.10	0	0.00	29.15	5	5,779	0.09%
2022/06/16	4	29.45	0	0.00	29.30	4	5,743	0.07%
2022/06/15	2	29.40	11	29.43	29.65	-9	5,814	-0.15%
2022/06/14	0.6	28.90	0.4	29.10	29.05	0.2	5,835	0.00%
2022/06/13	2	28.90	0	0.00	29.05	2	5,872	0.03%
2022/06/10	0	0.00	2	29.48	29.50	-2	5,914	-0.03%
2022/06/09	5	29.80	0.2	29.73	29.70	4.8	5,967	0.08%
2022/06/07	0	0.00	5	29.50	29.50	-5	6,187	-0.08%
2022/06/06	2	29.45	2	29.60	29.40	0	6,236	0.00%
2022/06/01	3	29.15	0.3	29.25	29.10	2.7	6,522	0.04%
2022/05/31	10	28.85	10	29.05	29.20	0	6,576	0.00%
2022/05/30	1.1	28.60	5	28.65	28.70	-4	6,543	-0.06%
2022/05/27	1	28.40	0.3	28.58	28.30	0.7	6,548	0.01%
2022/05/26	1	28.30	0	0.00	28.20	1	6,569	0.02%
2022/05/25	0.1	28.15	11	28.01	28.15	-11	6,603	-0.17%
2022/05/24	1	27.80	0	0.00	27.65	1	6,680	0.01%
2022/05/23	0	0.00	15	27.50	27.85	-15	6,664	-0.23%
2022/05/20	7	27.30	3	27.30	27.30	4	6,769	0.06%
2022/05/19	8	27.06	0	0.00	27.15	8	6,944	0.12%
2022/05/18	2.2	27.45	1	27.40	27.40	1.2	7,019	0.02%
2022/05/17	2	27.20	0	0.00	27.10	2	6,996	0.03%
2022/05/16	4	27.09	0	0.00	27.05	4	6,967	0.06%
2022/05/13	1.2	26.86	0	0.00	27.05	1.2	6,950	0.02%
2022/05/12	16.3	26.95	5	27.70	26.75	11.3	6,896	0.16%
2022/05/11	3.2	27.92	26	27.93	27.85	-22.8	6,733	-0.34%
2022/05/10	1.2	28.25	19	28.54	28.50	-17.8	6,696	-0.27%
2022/05/09	25.1	29.55	1	29.35	28.90	24.1	6,552	0.37%
2022/05/06	1	32.00	11	31.96	32.00	-10	6,087	-0.16%
2022/05/05	6	32.30	0	0.00	32.15	6	6,081	0.10%
2022/05/04	2	31.58	0.2	31.68	31.75	1.8	6,123	0.03%
2022/05/03	60	31.50	0	0.00	31.55	60	6,102	0.98%
2022/04/29	52	31.61	5	31.80	31.60	47	6,147	0.76%
2022/04/28	1	31.41	5	31.40	31.40	-4	6,178	-0.06%
2022/04/27	1.2	31.12	40.6	31.15	31.15	-39.4	6,177	-0.64%
2022/04/26	2	31.88	0	0.00	31.70	2	6,147	0.03%
2022/04/25	3.1	31.92	0	0.00	31.80	3.1	6,167	0.05%
2022/04/22	0	0.00	4	32.55	32.70	-4	6,123	-0.07%
2022/04/20	0.2	32.85	0	0.00	32.70	0.2	6,144	0.00%
2022/04/19	2	32.75	0	0.00	32.90	2	6,113	0.03%
2022/04/18	1.2	32.88	0	0.00	32.70	1.2	6,143	0.02%
2022/04/15	0.2	33.50	5	33.35	33.50	-4.8	6,137	-0.08%
2022/04/14	0	0.00	3.1	33.50	33.50	-3.1	6,169	-0.05%
2022/04/13	5.2	33.00	4	33.00	33.05	1.2	6,263	0.02%
2022/04/12	0.7	32.99	0	0.00	32.90	0.7	6,273	0.01%
2022/04/11	13.3	33.48	2	33.55	33.40	11.3	6,235	0.18%
2022/04/08	32	34.20	7.3	34.15	34.15	24.7	6,231	0.40%
2022/04/07	3.9	33.51	10	33.54	33.05	-6.1	6,096	-0.10%
2022/04/06	6.1	33.83	57.4	34.19	34.20	-51.4	5,967	-0.86%
2022/04/01	5	33.28	0	0.00	33.25	5	5,793	0.09%
2022/03/31	3.1	32.95	2	33.05	33.25	1.1	5,785	0.02%
2022/03/30	1	32.85	12	32.95	32.85	-11	5,616	-0.20%
2022/03/29	5	32.44	3.1	32.48	32.40	1.9	5,503	0.03%
2022/03/28	0.3	32.15	4	32.15	32.35	-3.7	5,471	-0.07%
2022/03/25	4	32.30	1	32.30	32.25	3	5,431	0.06%
2022/03/24	0	0.00	20	32.23	32.30	-20	5,442	-0.37%
2022/03/23	0.3	32.32	0	0.00	32.25	0.3	5,486	0.01%
2022/03/22	4.1	32.18	0	0.00	32.35	4.1	5,504	0.07%
2022/03/21	13	32.38	2	32.33	32.30	11	5,516	0.20%
2022/03/18	1	31.95	7	32.19	31.95	-6	5,513	-0.11%
2022/03/17	5	31.90	0	0.00	31.90	5	5,493	0.09%
2022/03/16	5.2	31.63	0	0.00	31.70	5.2	5,468	0.10%
2022/03/15	0.6	31.95	0	0.00	31.70	0.6	5,479	0.01%
2022/03/14	2	32.10	2	32.00	32.20	0	5,519	0.00%
2022/03/11	0	0.00	0.2	31.90	31.90	-0.2	5,597	0.00%
2022/03/10	3	32.10	19	31.95	31.95	-16	5,648	-0.28%
2022/03/09	0	0.00	10	31.20	31.35	-10	5,530	-0.18%
2022/03/08	70.3	31.32	4	30.96	30.95	66.3	5,570	1.19%
2022/03/07	2	31.30	29	31.32	31.50	-27	5,408	-0.50%
2022/03/04	1	32.20	7.1	31.99	32.05	-6	5,447	-0.11%
2022/03/03	2	31.80	0.5	31.85	31.90	1.5	5,460	0.03%
2022/03/02	10	31.30	0	0.00	31.65	10	5,512	0.18%
2022/02/25	25	31.01	34	31.00	30.70	-9	5,560	-0.16%
2022/02/24	1	31.00	0	0.00	30.90	1	5,619	0.02%
2022/02/23	5	31.74	25	31.65	31.65	-20	5,610	-0.36%
2022/02/22	2	31.80	2	31.55	31.50	0	5,758	0.00%
2022/02/21	0	0.00	4	31.69	32.10	-4	5,946	-0.07%
2022/02/18	7	31.49	5	31.36	31.50	2	5,901	0.03%
2022/02/17	3	30.87	2	31.00	30.90	1	5,946	0.02%
2022/02/15	25	30.62	2	30.90	30.60	23	6,581	0.35%
2022/02/14	2.3	30.28	0	0.00	30.45	2.3	6,652	0.03%
2022/02/10	2	30.90	0	0.00	30.90	2	6,851	0.03%
2022/02/09	0	0.00	0.2	30.40	30.50	-0.2	6,831	0.00%
2022/02/08	4	30.34	3	30.37	30.40	1	6,855	0.01%
2022/02/07	1.1	30.00	1	30.30	30.35	0.1	6,871	0.00%
2022/01/26	0.4	29.85	1	29.65	29.65	-0.6	6,913	-0.01%
2022/01/25	1.5	30.02	0	0.00	29.90	1.5	6,995	0.02%
2022/01/24	5	30.05	2	30.00	30.15	3	7,134	0.04%
2022/01/21	21	30.81	0	0.00	30.55	21	7,102	0.30%
2022/01/20	2.1	31.15	2	31.20	31.10	0.1	7,112	0.00%
2022/01/19	2	30.95	14	31.00	30.95	-12	7,096	-0.17%
2022/01/18	8.3	31.15	5	31.15	31.00	3.3	7,135	0.05%
2022/01/17	0	0.00	1	31.00	31.00	-1	7,087	-0.01%
2022/01/14	9	30.38	3	30.40	30.50	6	7,055	0.09%
2022/01/13	0.1	30.70	2	30.68	30.65	-1.9	7,178	-0.03%
2022/01/12	2.9	30.82	1	30.80	30.75	1.9	7,258	0.03%
2022/01/11	0	0.00	5	31.00	30.95	-5	7,381	-0.07%
2022/01/10	0	0.00	42.5	30.70	31.00	-42.5	7,484	-0.57%
2022/01/07	5	30.42	1	30.55	30.50	4	7,483	0.05%
2022/01/06	11	30.90	3	30.97	30.85	8	7,539	0.11%
2022/01/05	0	0.00	4	30.65	30.70	-4	7,486	-0.05%
2022/01/04	6	30.60	3	30.60	30.55	3	7,673	0.04%
2022/01/03	3.1	30.80	4.2	30.73	30.75	-1.1	7,732	-0.01%
2021/12/30	2	30.45	2	30.48	30.45	0	7,654	0.00%
2021/12/29	0	0.00	6	30.23	30.25	-6	7,681	-0.08%
2021/12/28	0	0.00	24	30.25	30.25	-24	7,661	-0.31%
2021/12/27	5.5	30.30	4.9	30.25	30.25	0.6	7,666	0.01%
2021/12/24	1	30.05	0	0.00	30.05	1	7,684	0.01%
2021/12/22	7	29.99	0	0.00	29.95	7	7,769	0.09%
2021/12/21	0	0.00	5	29.65	29.95	-5	7,787	-0.06%
2021/12/20	2.5	29.61	0	0.00	29.60	2.5	7,821	0.03%
2021/12/17	12	29.82	0	0.00	29.60	12	7,787	0.15%
2021/12/16	3	30.00	1	30.00	29.90	2	7,720	0.03%
2021/12/15	23	29.71	2	29.70	29.75	21	7,809	0.27%
2021/12/14	5.2	29.79	1	30.00	29.75	4.2	7,823	0.05%
2021/12/13	17	30.29	8	30.34	30.10	9	7,769	0.12%
2021/12/10	1	30.35	1	30.40	30.25	0	7,868	0.00%
2021/12/09	6	30.29	1	30.35	30.35	5	7,853	0.06%
2021/12/08	7	30.01	2	30.15	30.20	5	7,818	0.06%
2021/12/07	0	0.00	4	30.00	30.00	-4	7,835	-0.05%
2021/12/06	20	30.24	15	30.35	30.25	5	7,739	0.06%
2021/12/03	7	29.94	1	29.85	29.95	6	7,715	0.08%
2021/12/02	6.2	29.38	65	29.38	29.25	-58.8	7,714	-0.76%
2021/12/01	13	29.59	1	29.50	29.60	12	7,710	0.16%
2021/11/30	15	29.60	21	29.55	29.50	-6	7,696	-0.08%
2021/11/29	8	29.69	0	0.00	29.65	8	7,594	0.11%
2021/11/26	2.2	29.97	2.1	29.68	29.65	0.1	7,539	0.00%
2021/11/25	10	30.05	0	0.00	30.00	10	7,504	0.13%
2021/11/24	3	30.02	0	0.00	30.10	3	7,514	0.04%
2021/11/23	6.2	30.11	1	29.90	29.90	5.2	7,562	0.07%
2021/11/22	2.2	30.26	50	30.20	30.15	-47.8	7,486	-0.64%
2021/11/19	10	30.28	23	30.11	30.10	-13	7,413	-0.18%
2021/11/18	26.1	30.84	5	30.78	30.50	21.1	7,288	0.29%
2021/11/17	10.5	31.76	7	31.87	31.70	3.5	7,033	0.05%
2021/11/16	4	31.25	0	0.00	31.15	4	6,964	0.06%
2021/11/15	101.5	31.23	4	31.44	31.20	97.5	6,874	1.42%	大買/
2021/11/12	4	33.44	3	33.50	33.55	1	6,410	0.02%
2021/11/11	23.1	33.14	8	33.16	33.25	15.1	6,493	0.23%
2021/11/10	2	32.75	21	32.77	33.05	-19	6,621	-0.29%
2021/11/09	8.5	32.23	0	0.00	32.25	8.5	6,867	0.12%
2021/11/08	7	32.41	3	32.48	32.25	4	7,240	0.06%
2021/11/05	3	31.80	6	31.92	32.10	-3	7,237	-0.04%
2021/11/04	6	32.10	0	0.00	32.10	6	7,218	0.08%
2021/11/03	5	31.69	2	31.95	32.00	3	7,202	0.04%
2021/11/02	3	31.87	108	32.05	31.60	-105	7,169	-1.46%	大賣/鉅額交易
2021/11/01	2	31.35	40	31.31	31.60	-38	7,064	-0.54%
2021/10/29	67	30.83	0.2	31.00	31.00	66.8	6,989	0.96%
2021/10/28	2	31.15	4	31.14	31.00	-2	6,978	-0.03%
2021/10/27	0	0.00	3	31.03	30.90	-3	6,956	-0.04%
2021/10/26	18	31.00	11.2	30.95	30.85	6.8	6,981	0.10%
2021/10/25	0	0.00	2	30.58	30.55	-2	6,947	-0.03%
2021/10/22	0	0.00	37	30.55	30.40	-37	7,048	-0.52%
2021/10/21	4	30.53	3	30.72	30.45	1	7,083	0.01%
2021/10/20	3	30.70	67	30.88	30.85	-64	6,955	-0.92%
2021/10/19	9	30.33	1	30.25	30.15	8	6,885	0.12%
2021/10/18	7	30.72	5	30.70	30.00	2	6,848	0.03%
2021/10/15	2	30.35	3	30.35	30.30	-1	6,962	-0.01%
2021/10/14	14	30.06	2	30.90	29.90	12	7,036	0.17%
2021/10/13	8	30.06	8	30.09	30.40	0	7,032	0.00%
2021/10/12	50	30.00	11	30.29	29.90	39	7,006	0.56%
2021/10/08	19	29.44	16	29.67	29.65	3	6,844	0.04%
2021/10/06	0	0.00	15	28.75	28.75	-15	6,902	-0.22%
2021/10/04	20.5	27.88	0	0.00	27.85	20.5	7,330	0.28%
2021/10/01	13	28.37	0	0.00	28.35	13	7,387	0.18%
2021/09/29	10	28.65	0	0.00	28.75	10	7,755	0.13%
2021/09/28	8	29.09	0	0.00	29.10	8	7,794	0.10%
2021/09/27	0	0.00	1	29.10	29.05	-1	7,826	-0.01%
2021/09/22	3.3	28.45	0	0.00	28.70	3.3	8,067	0.04%
2021/09/17	2	28.50	0	0.00	28.75	2	7,988	0.03%
2021/09/16	6.1	28.84	0	0.00	28.75	6.1	8,021	0.08%
2021/09/15	2	28.50	0	0.00	29.25	2	8,042	0.02%
2021/09/14	5	28.45	0	0.00	28.40	5	7,913	0.06%
2021/09/13	0	0.00	1.5	28.60	28.50	-1.5	7,927	-0.02%
2021/09/10	15.2	28.84	12	28.78	28.80	3.2	7,954	0.04%
2021/09/09	2	27.80	0	0.00	27.80	2	7,923	0.03%
2021/09/08	6	27.88	0	0.00	27.80	6	7,947	0.08%
2021/09/06	21	28.89	0	0.00	28.70	21	7,949	0.26%
2021/09/03	51	29.40	4	29.39	29.35	47	7,868	0.60%
2021/09/02	1	29.70	0	0.00	29.35	1	7,897	0.01%
2021/09/01	0.2	29.70	1	29.60	29.75	-0.8	7,887	-0.01%
2021/08/31	3	29.48	1	29.55	29.75	2	7,891	0.03%
2021/08/30	2	30.00	0	0.00	29.80	2	8,070	0.02%
2021/08/27	53	29.90	0	0.00	29.85	53	8,065	0.66%
2021/08/25	0	0.00	1	29.15	29.20	-1	8,142	-0.01%
2021/08/23	2	29.20	0	0.00	29.30	2	8,299	0.02%
2021/08/20	2	29.00	0	0.00	28.80	2	8,314	0.02%
2021/08/19	0.3	28.65	10	28.88	28.60	-9.7	8,321	-0.12%
2021/08/18	9.4	28.39	49	28.77	29.25	-39.6	8,350	-0.47%
2021/08/17	35	29.09	9	28.85	28.85	26	8,385	0.31%
2021/08/16	16	29.94	0	0.00	29.60	16	8,321	0.19%
2021/08/13	49	31.02	20	31.60	30.75	29	8,186	0.35%
2021/08/12	2	30.60	40	31.02	31.15	-38	7,875	-0.48%
2021/08/11	5	29.35	8	29.49	29.40	-3	7,649	-0.04%
2021/08/09	5	29.96	5	29.97	29.95	0	8,100	0.00%
2021/08/05	61	30.12	0	0.00	30.15	61	8,602	0.71%
2021/08/04	3	29.83	1	30.30	30.30	2	9,085	0.02%
2021/08/03	5	29.80	0	0.00	29.70	5	9,318	0.05%
2021/08/02	0	0.00	2	29.75	29.90	-2	9,419	-0.02%
2021/07/30	4	29.63	5	29.74	29.50	-1	9,546	-0.01%
2021/07/29	3	29.55	1	29.50	29.75	2	9,713	0.02%
2021/07/28	14	28.95	1	29.45	29.30	13	9,813	0.13%
2021/07/27	7	29.86	5	30.10	29.75	2	10,083	0.02%
2021/07/26	11.1	29.71	0	0.00	29.75	11.1	10,347	0.11%
2021/07/23	2	29.30	0	0.00	29.30	2	10,519	0.02%
2021/07/22	5	29.37	4	29.56	29.25	1	10,649	0.01%
2021/07/21	80.2	30.56	0	0.00	30.35	80.2	10,715	0.75%
2021/07/20	11	30.98	0	0.00	31.00	11	10,631	0.10%
2021/07/19	29.3	31.50	0	0.00	31.50	29.3	10,664	0.27%
2021/07/16	22.1	32.00	0	0.00	31.95	22.1	11,097	0.20%
2021/07/15	55.5	31.91	2	31.90	32.10	53.5	11,510	0.46%
2021/07/14	11.1	32.08	1	32.00	31.90	10.1	11,850	0.09%
2021/07/13	27	32.40	18	32.23	32.15	9	12,121	0.07%
2021/07/12	28	32.46	0	0.00	32.05	28	12,257	0.23%
2021/07/09	14.4	32.17	76	32.16	32.45	-61.6	12,282	-0.50%
2021/07/08	5.2	31.76	0	0.00	31.65	5.2	12,636	0.04%
2021/07/07	11.2	31.35	5	31.70	31.30	6.2	12,999	0.05%
2021/07/06	19	32.15	17.2	32.06	31.95	1.8	13,254	0.01%
2021/07/05	9	31.00	82.3	31.21	31.15	-73.3	13,198	-0.56%
2021/07/02	2	30.65	1	30.75	30.60	1	13,335	0.01%
2021/07/01	7	30.72	0.3	30.55	30.55	6.7	13,533	0.05%
2021/06/30	2	30.70	20	30.93	30.80	-18	13,636	-0.13%
2021/06/29	10	30.64	0	0.00	30.60	10	13,985	0.07%
2021/06/28	3	30.55	1	30.50	30.60	2	14,395	0.01%
2021/06/25	80.3	30.63	0	0.00	30.50	80.3	14,954	0.54%
2021/06/24	0	0.00	1	30.50	30.75	-1	15,883	-0.01%
2021/06/23	2	30.25	2	30.20	30.25	0	16,208	0.00%
2021/06/22	1	29.85	0	0.00	29.90	1	16,617	0.01%
2021/06/21	9.3	29.86	0	0.00	29.75	9.3	16,771	0.06%
2021/06/18	4	30.43	0	0.00	30.10	4	17,023	0.02%
2021/06/16	2	29.95	0	0.00	29.55	2	17,257	0.01%
2021/06/15	0	0.00	2.5	30.11	30.30	-2.5	17,309	-0.01%
2021/06/11	0	0.00	1.5	30.07	30.05	-1.5	17,378	-0.01%
2021/06/10	0.1	30.10	4	30.20	30.10	-4	17,515	-0.02%
2021/06/09	1	30.10	0	0.00	29.90	1	17,581	0.01%
2021/06/07	19	30.48	0	0.00	29.95	19	17,826	0.11%
2021/06/04	0	0.00	8.2	30.99	31.00	-8.2	17,771	-0.05%
2021/06/03	5	30.80	0	0.00	31.00	5	17,894	0.03%
2021/06/02	5	30.52	18	30.24	30.50	-13	18,106	-0.07%
2021/06/01	55	31.06	10.3	30.97	31.05	44.7	18,227	0.25%
2021/05/31	18	30.68	2	30.50	30.70	16	18,334	0.09%
2021/05/28	27.5	30.15	17	30.15	30.15	10.5	18,468	0.06%
2021/05/27	1	29.90	0	0.00	29.75	1	19,507	0.01%
2021/05/26	3.1	30.10	13	30.10	30.15	-9.9	19,901	-0.05%
2021/05/25	18	29.87	5	30.09	30.00	13	20,179	0.06%
2021/05/24	8	28.81	8	28.63	29.25	0	20,225	0.00%
2021/05/21	4	28.79	0	0.00	28.90	4	20,231	0.02%
2021/05/20	11.3	28.74	2	28.83	28.55	9.3	20,304	0.05%
2021/05/19	3.3	29.19	0	0.00	29.10	3.3	20,264	0.02%
2021/05/18	1	28.80	7	28.31	29.00	-6	20,194	-0.03%
2021/05/17	16	26.91	0	0.00	26.40	16	20,191	0.08%
2021/05/14	6	29.35	0	0.00	29.00	6	20,192	0.03%
2021/05/13	38.2	28.55	18	28.66	29.45	20.2	20,296	0.10%
2021/05/12	127.5	29.41	97	29.56	29.75	30.5	20,617	0.15%	大買/
2021/05/11	51.3	31.89	52	31.45	31.60	-0.7	20,316	0.00%
2021/05/10	2.1	34.09	5	34.35	34.25	-2.9	20,280	-0.01%
2021/05/07	5	33.96	4	34.34	34.65	1	20,649	0.00%
2021/05/06	3	32.82	8	32.87	32.95	-5	20,804	-0.02%
2021/05/05	3	32.90	0	0.00	32.80	3	21,078	0.01%
2021/05/04	56.1	32.63	52	32.99	32.95	4.1	21,597	0.02%
2021/05/03	16	35.12	9	35.27	34.45	7	21,508	0.03%
2021/04/29	19	36.53	71	36.76	36.40	-52	21,402	-0.24%
2021/04/28	0	0.00	34	36.15	36.10	-34	21,304	-0.16%
2021/04/27	20.5	35.95	4	35.92	35.85	16.5	21,562	0.08%
2021/04/26	3	36.07	30	36.01	36.20	-27	21,556	-0.13%
2021/04/23	13	35.50	1.5	35.97	35.95	11.5	21,587	0.05%
2021/04/22	2	36.45	21	37.76	35.95	-19	21,581	-0.09%
2021/04/21	38	37.88	44.6	37.79	38.05	-6.6	21,139	-0.03%
2021/04/20	14	36.26	19.8	36.51	36.85	-5.8	20,848	-0.03%
2021/04/19	1.3	35.33	24	35.58	35.55	-22.7	20,669	-0.11%
2021/04/16	10.3	33.87	9.1	34.10	34.40	1.2	20,450	0.01%
2021/04/15	9	33.63	5	33.49	33.55	4	20,507	0.02%
2021/04/14	77.6	33.47	3	34.10	33.25	74.6	20,490	0.36%
2021/04/13	6	35.20	11	35.40	34.85	-5	20,289	-0.02%
2021/04/12	33	35.53	76.3	35.68	35.55	-43.3	20,074	-0.22%
2021/04/09	25	34.48	60.1	34.49	34.20	-35.1	20,143	-0.17%
2021/04/08	30.1	34.23	3.7	34.54	34.40	26.4	20,148	0.13%
2021/04/07	0	0.00	78	34.11	34.40	-78	20,061	-0.39%
2021/04/06	5	33.55	6.1	33.66	33.50	-1.1	20,166	-0.01%
2021/04/01	86.2	33.36	16	33.67	33.45	70.2	20,616	0.34%
2021/03/31	21	34.20	36.1	34.22	34.25	-15.1	20,691	-0.07%
2021/03/30	10.9	33.32	14	33.21	33.70	-3.1	20,291	-0.02%
2021/03/29	24	32.45	91	32.34	32.85	-67	19,854	-0.34%
2021/03/26	22.1	31.02	9	30.78	30.75	13.1	19,058	0.07%
2021/03/25	21.5	30.88	14	31.05	31.10	7.5	19,119	0.04%
2021/03/24	12	30.00	1	30.10	30.25	11	20,082	0.05%
2021/03/23	5	30.74	8	30.69	30.80	-3	20,283	-0.01%
2021/03/22	45	30.16	11	30.34	30.60	34	20,104	0.17%
2021/03/19	21	29.51	60	29.80	29.65	-39	20,035	-0.19%
2021/03/18	2	29.63	9	29.45	29.70	-7	20,072	-0.03%
2021/03/17	3	29.10	0	0.00	29.15	3	20,141	0.01%
2021/03/16	10	29.09	0	0.00	29.25	10	20,266	0.05%
2021/03/15	22	29.39	4	29.30	29.30	18	20,348	0.09%
2021/03/12	7.2	29.57	9	29.80	29.60	-1.8	20,569	-0.01%
2021/03/11	4	29.60	0	0.00	29.70	4	21,248	0.02%
2021/03/10	24.5	29.18	0.4	29.10	29.65	24.1	22,156	0.11%
2021/03/09	0	0.00	2	28.90	29.10	-2	22,273	-0.01%
2021/03/08	1	29.05	40	29.18	28.70	-39	22,364	-0.17%
2021/03/05	2	29.33	1	29.60	29.45	1	22,239	0.00%
2021/03/04	5	29.96	11	29.96	29.85	-6	22,448	-0.03%
2021/03/03	49	29.76	22	29.81	30.20	27	22,374	0.12%
2021/03/02	69	31.57	106.8	31.32	29.60	-37.8	22,208	-0.17%	大賣/
2021/02/26	16.5	30.15	14	30.46	30.55	2.5	21,313	0.01%
2021/02/25	54	30.09	13	29.94	30.20	41	21,061	0.19%
2021/02/24	3	29.65	3	29.62	29.25	0	20,892	0.00%
2021/02/23	2	28.90	8	29.23	29.25	-6	20,855	-0.03%
2021/02/22	4	29.14	40	29.08	29.30	-36	21,031	-0.17%
2021/02/19	1	28.20	3	28.38	28.45	-2	21,000	-0.01%
2021/02/18	15	28.32	1	28.30	28.35	14	21,202	0.07%
2021/02/17	11	28.31	3	28.28	28.20	8	21,471	0.04%
2021/02/05	57	28.46	2	28.40	28.35	55	21,551	0.26%
2021/02/04	4.9	29.33	2	29.40	29.35	2.9	21,889	0.01%
2021/02/03	5	29.68	31.1	29.56	29.70	-26.1	21,666	-0.12%
2021/02/02	0	0.00	5	28.48	28.45	-5	21,157	-0.02%
2021/02/01	1	27.75	6	28.16	28.25	-5	20,955	-0.02%
2021/01/29	76	29.06	21	29.43	28.65	55	20,698	0.27%
2021/01/28	7	29.11	19	29.33	29.20	-12	20,230	-0.06%
2021/01/27	16	29.47	56	29.35	29.30	-40	19,928	-0.20%
2021/01/26	12	28.47	125	28.88	29.00	-113	19,458	-0.58%	大賣/鉅額交易
2021/01/25	21	27.50	2	28.00	27.95	19	18,812	0.10%
2021/01/22	32	26.89	0	0.00	27.30	32	18,572	0.17%
2021/01/20	56	26.28	21	26.20	26.05	35	18,264	0.19%
2021/01/19	4	27.86	7	27.89	27.25	-3	17,872	-0.02%
2021/01/18	1	26.75	25	26.94	27.65	-24	17,741	-0.14%
2021/01/15	5	28.27	0	0.00	27.70	5	17,549	0.03%
2021/01/13	0	0.00	3.2	28.10	27.95	-3.2	17,307	-0.02%
2021/01/12	20	27.98	2	28.05	27.70	18	17,157	0.10%
2021/01/11	6	28.61	2	28.60	28.60	4	16,925	0.02%
2021/01/08	61	27.99	11	28.12	28.00	50	16,791	0.30%
2021/01/07	6	28.93	40	29.00	28.75	-34	16,496	-0.21%
2021/01/06	99	29.03	219	28.84	28.85	-120	16,243	-0.74%	大賣/鉅額交易
2021/01/05	19.9	29.21	4	29.24	29.20	15.9	15,862	0.10%
2021/01/04	6.5	29.79	14	29.44	29.30	-7.5	15,667	-0.05%
2020/12/31	6	28.96	24	28.92	28.95	-18	15,254	-0.12%
2020/12/30	8	28.48	54	28.38	28.50	-46	14,998	-0.31%
2020/12/29	92	28.52	12	28.43	28.50	80	14,895	0.54%
2020/12/28	16	28.75	28	28.95	29.05	-12	14,549	-0.08%
2020/12/25	38	27.57	18	27.63	27.85	20	13,866	0.14%
2020/12/24	0	0.00	3	26.73	26.55	-3	13,378	-0.02%
2020/12/23	23	26.51	13.9	26.55	26.50	9.1	13,382	0.07%
2020/12/22	0	0.00	29	26.88	26.35	-29	13,307	-0.22%
2020/12/21	87	26.87	88	26.90	26.90	-1	13,149	-0.01%
2020/12/18	155	28.51	70	28.79	27.25	85	12,771	0.67%	大買/
2020/12/17	29	26.87	43	26.86	27.45	-14	11,400	-0.12%
2020/12/16	21	26.60	0	0.00	26.60	21	11,046	0.19%
2020/12/15	12	26.73	18	26.52	26.35	-6	10,945	-0.05%
2020/12/14	11	26.44	92.1	26.60	26.45	-81.1	10,820	-0.75%
2020/12/11	1	26.00	120.3	25.85	26.00	-119.3	10,828	-1.10%	大賣/鉅額交易
2020/12/10	4	26.26	3	26.28	26.05	1	10,675	0.01%
2020/12/09	5	26.45	1	26.35	26.65	4	10,476	0.04%
2020/12/08	206	26.11	4.3	25.93	26.05	201.7	10,338	1.95%	大買/鉅額交易
2020/12/07	15	26.19	132	26.08	25.95	-117	10,089	-1.16%	大賣/鉅額交易
2020/12/04	18	26.48	40	26.37	26.75	-22	9,398	-0.23%
2020/12/03	30	24.46	3.2	24.49	24.85	26.8	8,515	0.31%
2020/12/02	3	23.98	65	24.17	24.30	-62	8,753	-0.71%
2020/12/01	45	23.78	54	23.54	23.85	-9	9,240	-0.10%
2020/11/30	60	23.65	5	23.82	23.50	55	9,303	0.59%
2020/11/27	5	22.87	30	22.83	22.95	-25	8,903	-0.28%
2020/11/26	1	22.75	2	22.75	22.80	-1	8,808	-0.01%
2020/11/25	7	22.90	20	22.97	22.75	-13	8,779	-0.15%
2020/11/24	10	22.53	5.1	22.50	22.65	4.9	8,602	0.06%
2020/11/23	30	22.55	11	22.28	22.60	19	8,485	0.22%
2020/11/20	11	21.99	35	21.94	21.90	-24	8,305	-0.29%
2020/11/19	114	21.87	4	21.90	21.50	110	8,265	1.33%	大買/鉅額交易
2020/11/18	70	21.65	0	21.60	21.70	70	8,107	0.86%
2020/11/17	6.2	21.49	27	21.50	21.50	-20.8	8,033	-0.26%
2020/11/16	6	21.08	26.1	21.28	21.35	-20.1	7,940	-0.25%
2020/11/13	0	0.00	9	20.51	20.70	-9	7,761	-0.12%
2020/11/12	44	20.56	14	20.53	20.50	30	7,722	0.39%
2020/11/11	0	0.00	2	19.65	19.80	-2	7,174	-0.03%
2020/11/10	1	19.30	36.7	19.41	19.35	-35.7	7,118	-0.50%
2020/11/09	1.1	19.10	5	19.26	19.25	-3.9	7,011	-0.06%
2020/11/06	1.7	19.07	0	0.00	19.05	1.7	6,996	0.02%
2020/11/05	3.1	19.12	0	0.00	19.15	3.1	7,029	0.04%
2020/11/04	2.8	19.10	0	0.00	19.15	2.8	7,170	0.04%
2020/11/03	0.3	19.05	0.1	19.05	19.05	0.2	7,165	0.00%
2020/11/02	2.3	18.78	2	18.90	18.90	0.3	7,190	0.00%
2020/10/30	0	0.00	3	18.80	18.70	-3	7,252	-0.04%
2020/10/29	1.7	19.03	4	19.01	19.05	-2.3	7,266	-0.03%
2020/10/28	12.4	19.28	3	19.32	19.20	9.4	7,306	0.13%
2020/10/26	2	19.30	0	0.00	19.40	2	7,310	0.03%
2020/10/23	1	19.20	2	19.30	19.30	-1	7,301	-0.01%
2020/10/22	3	19.05	0	0.00	19.25	3	7,311	0.04%
2020/10/21	0	0.00	2	19.10	19.10	-2	7,377	-0.03%
2020/10/20	3	19.03	1	19.05	19.05	2	7,427	0.03%
2020/10/16	0.4	18.90	0	0.00	18.85	0.4	7,583	0.01%
2020/10/13	100.7	18.80	0	0.00	18.85	100.7	7,650	1.32%
2020/10/12	1.4	19.10	2.2	18.95	19.00	-0.8	7,639	-0.01%
2020/10/08	5	19.25	0	0.00	19.20	5	7,606	0.07%
2020/10/07	1	18.80	5	18.75	18.95	-4	7,539	-0.05%
2020/10/06	0.7	18.75	0	0.00	18.75	0.7	7,555	0.01%
2020/10/05	6	18.50	15	18.47	18.50	-9	7,579	-0.12%
2020/09/29	0	0.00	1	18.35	18.30	-1	7,637	-0.01%
2020/09/28	11.2	18.52	11	18.23	18.45	0.2	7,706	0.00%
2020/09/25	1	18.25	4	17.95	18.10	-3	7,742	-0.04%
2020/09/24	23	18.51	9	18.45	18.35	14	7,678	0.18%
2020/09/23	31	18.99	4	18.93	18.90	27	7,626	0.35%
2020/09/22	3	19.43	2	19.25	19.25	1	7,574	0.01%
2020/09/21	3.4	19.55	0	0.00	19.55	3.4	7,563	0.04%
2020/09/18	2.4	19.60	40	19.72	19.60	-37.7	7,548	-0.50%
2020/09/17	0.4	19.75	1	19.85	19.75	-0.7	7,595	-0.01%
2020/09/16	0.3	19.90	61	19.66	20.00	-60.7	7,555	-0.80%
2020/09/15	51.3	19.40	1	19.70	19.40	50.3	7,400	0.68%
2020/09/14	15	19.47	24	19.39	19.55	-9	7,369	-0.12%
2020/09/11	104.4	19.64	24	19.59	19.30	80.4	7,345	1.09%	大買/
2020/09/10	108	19.90	111.2	19.77	19.50	-3.2	7,280	-0.04%	大買/大賣/
2020/09/09	108.7	19.55	109	19.69	19.80	-0.3	7,207	0.00%	大買/大賣/
2020/09/08	6	19.83	55.3	20.36	19.90	-49.3	7,137	-0.69%
2020/09/07	95	20.33	124	20.51	20.20	-29	6,994	-0.41%	大賣/
2020/09/04	216	19.79	119	19.66	20.00	97	6,565	1.48%	大買/大賣/
2020/09/03	17	19.11	18.7	19.14	19.30	-1.7	5,979	-0.03%
2020/09/02	1.4	18.60	0	0.00	18.60	1.4	5,798	0.02%
2020/09/01	2	18.58	0	0.00	18.65	2	5,857	0.03%
2020/08/31	2	18.70	3	18.70	18.60	-1	5,893	-0.02%
2020/08/28	1.4	18.66	0	0.00	18.70	1.4	5,904	0.02%
2020/08/27	7.3	18.98	0	0.00	18.70	7.3	6,005	0.12%
2020/08/26	11	18.96	7.7	18.91	19.10	3.3	5,930	0.06%
2020/08/25	32.3	19.19	0	0.00	18.95	32.3	5,909	0.55%
2020/08/24	3	18.92	51	19.29	19.15	-48	5,801	-0.83%
2020/08/21	3	18.65	22.7	18.74	18.75	-19.7	5,710	-0.34%
2020/08/20	33.8	18.52	9	18.13	18.20	24.8	5,652	0.44%
2020/08/19	2	18.90	4	19.26	19.30	-2	5,462	-0.04%
2020/08/18	11.8	19.03	19	18.95	18.75	-7.2	5,268	-0.14%
2020/08/17	3	18.48	41	18.57	18.70	-38	5,065	-0.75%
2020/08/14	0.3	18.10	16	18.25	18.15	-15.7	4,977	-0.32%
2020/08/13	0.3	17.95	0	0.00	18.00	0.3	5,006	0.01%
2020/08/12	3.3	17.91	0	0.00	18.00	3.3	5,027	0.07%
2020/08/11	2.3	17.98	0	0.00	18.05	2.3	5,041	0.05%
2020/08/10	40.3	18.19	15.5	18.22	18.25	24.7	5,027	0.49%
2020/08/07	1.4	17.78	1	17.50	17.60	0.4	4,942	0.01%
2020/08/06	0.3	17.75	4	17.85	17.80	-3.7	4,965	-0.07%
2020/08/05	5.3	17.60	0	0.00	17.65	5.3	4,973	0.11%
2020/08/04	0.3	17.35	0	0.00	17.40	0.3	4,988	0.01%
2020/08/03	1.6	16.95	0	0.00	16.95	1.6	5,173	0.03%
2020/07/31	2.4	16.83	0	0.00	16.75	2.4	5,220	0.05%
2020/07/30	6	16.82	0	0.00	16.90	6	5,293	0.11%
2020/07/29	0.5	16.75	1	16.75	16.75	-0.5	5,491	-0.01%
2020/07/28	1	16.60	2	16.75	16.50	-1	5,586	-0.02%
2020/07/27	6.6	16.98	13	16.96	16.75	-6.4	5,688	-0.11%
2020/07/24	2.5	17.25	7	17.30	17.25	-4.5	5,665	-0.08%
2020/07/23	7	17.81	3.1	17.85	17.75	3.9	5,690	0.07%
2020/07/22	2.4	18.42	3	18.45	18.55	-0.6	5,680	-0.01%
2020/07/21	1.5	18.35	20.1	18.40	18.35	-18.6	5,608	-0.33%
2020/07/20	3	18.42	1	18.40	18.45	2	5,598	0.04%
2020/07/16	4	18.43	0	0.00	18.35	4	5,670	0.07%
2020/07/15	2	18.25	3	18.45	18.35	-1	5,715	-0.02%
2020/07/14	1	18.40	0	0.00	18.30	1	5,791	0.02%
2020/07/10	1	18.25	0	0.00	18.25	1	5,942	0.02%
2020/07/08	10	18.72	1	18.70	18.75	9	5,935	0.15%
2020/07/07	3	18.77	1	18.95	18.60	2	5,920	0.03%
2020/07/06	112	18.57	2	18.50	18.55	110	5,935	1.85%	大買/鉅額交易
2020/07/03	0	0.00	4	17.99	18.00	-4	5,996	-0.07%
2020/07/02	2	17.90	0	0.00	17.95	2	6,069	0.03%
2020/07/01	0	0.00	3	17.85	17.80	-3	6,100	-0.05%
2020/06/29	1	17.65	0	0.00	17.65	1	6,280	0.02%
2020/06/24	5	18.00	1	17.90	17.90	4	6,292	0.06%
2020/06/19	10	17.45	0	0.00	17.40	10	6,371	0.16%
2020/06/16	0	0.00	2	17.45	17.50	-2	6,477	-0.03%
2020/06/12	0	0.00	20	16.95	17.35	-20	6,710	-0.30%
2020/06/11	6	17.58	2	17.80	17.40	4	6,715	0.06%
2020/06/10	7	18.21	1	18.35	18.05	6	6,679	0.09%
2020/06/08	10	17.60	0	0.00	17.75	10	6,723	0.15%
2020/06/05	0	0.00	3	17.37	17.35	-3	6,654	-0.05%
2020/06/03	3	17.22	10.1	17.00	17.20	-7.1	6,726	-0.11%
2020/06/02	0	0.00	50	16.80	16.85	-50	6,604	-0.76%
2020/05/29	1	16.70	0	0.00	16.60	1	6,587	0.02%
2020/05/27	10	16.60	2	16.70	16.55	8	6,642	0.12%
2020/05/25	1	16.55	0	16.65	16.65	1	6,765	0.01%
2020/05/22	5	16.60	2	16.80	16.50	3	6,793	0.04%
2020/05/21	2	16.85	1	16.90	16.85	1	6,809	0.01%
2020/05/20	4	16.68	2	16.75	16.80	2	6,766	0.03%
2020/05/19	2	16.40	2	16.40	16.45	0	6,704	0.00%
2020/05/18	0.1	16.10	0	0.00	16.10	0.1	6,684	0.00%
2020/05/14	12	16.46	49	16.20	16.20	-37	6,621	-0.56%
2020/05/13	1	16.60	0	0.00	16.70	1	6,553	0.02%
2020/05/11	1	16.70	0	0.00	16.65	1	6,488	0.02%
2020/05/08	22	16.67	0	0.00	16.60	22	6,413	0.34%
2020/05/06	21	16.90	11	17.03	16.80	10	6,148	0.16%
2020/05/05	39	16.91	25	17.10	17.15	14	6,083	0.23%
2020/05/04	68	16.73	21	16.72	16.65	47	5,930	0.79%
2020/04/30	0	0.00	5	16.85	16.95	-5	5,868	-0.09%
2020/04/27	1	16.25	0	0.00	16.30	1	5,954	0.02%
2020/04/23	0	0.00	2	15.95	16.05	-2	5,906	-0.03%
2020/04/21	19	16.05	1	16.00	15.70	18	5,827	0.31%
2020/04/17	1	16.50	0	0.00	16.35	1	5,771	0.02%
2020/04/16	15	16.47	0	0.00	16.50	15	5,703	0.26%
2020/04/15	5	16.95	0	0.00	16.75	5	5,658	0.09%
2020/04/10	2	16.00	0	0.00	16.20	2	5,589	0.04%
2020/04/08	2	15.75	5	16.10	16.10	-3	5,506	-0.05%
2020/04/06	5	15.67	0.1	15.40	15.40	4.9	5,288	0.09%
2020/04/01	8	15.52	12	15.56	15.45	-4	5,270	-0.08%
2020/03/31	5	15.15	0	0.00	14.80	5	5,177	0.10%
2020/03/25	0	0.00	3	15.15	14.90	-3	6,268	-0.05%
2020/03/24	1	14.40	0	0.00	14.35	1	6,298	0.02%
2020/03/20	5	14.28	5	14.25	14.25	0	6,392	0.00%
2020/03/19	4.5	13.50	0	0.00	13.50	4.5	6,331	0.07%
2020/03/17	0	0.00	4	15.30	15.30	-4	6,267	-0.06%
2020/03/13	8	15.70	10	15.80	16.00	-2	6,253	-0.03%
2020/03/12	1	17.35	18	17.21	17.10	-17	6,174	-0.28%
2020/03/11	5	18.35	0	0.00	18.05	5	6,082	0.08%
2020/03/10	2	17.90	0	0.00	18.15	2	6,105	0.03%
2020/03/09	5	18.30	0	0.00	18.15	5	6,020	0.08%
2020/03/04	1	18.90	0	0.00	18.90	1	6,001	0.02%
2020/03/03	0	0.00	1	18.90	18.85	-1	6,021	-0.02%
2020/03/02	1	18.15	2	18.30	18.40	-1	6,040	-0.02%
2020/02/27	7	19.06	0	0.00	18.75	7	6,019	0.12%
2020/02/26	8	19.28	0	0.00	19.25	8	5,927	0.13%
2020/02/25	3	19.28	1	19.25	19.35	2	5,904	0.03%
2020/02/24	6	19.58	0	19.60	19.55	6	5,909	0.10%
2020/02/21	10	19.88	0	0.00	19.85	10	5,867	0.17%
2020/02/19	0.1	19.85	0	0.00	19.85	0.1	5,881	0.00%
2020/02/18	2	19.85	3	19.85	19.85	-1	5,903	-0.02%
2020/02/14	2	20.10	0	0.00	20.05	2	5,973	0.03%
2020/02/13	0	0.00	2	20.15	20.10	-2	6,042	-0.03%
2020/02/12	2	20.03	0	0.00	20.10	2	6,196	0.03%
2020/02/11	8	20.08	5	19.95	19.95	3	6,277	0.05%
2020/02/10	1	19.95	0	0.00	20.00	1	6,305	0.02%
2020/02/07	1	20.10	2	20.10	20.05	-1	6,399	-0.02%
2020/02/06	2	20.15	5	20.15	20.20	-3	6,417	-0.05%
2020/02/05	3	20.00	0	0.00	20.05	3	6,458	0.05%
2020/02/03	3	19.58	0	0.00	19.80	3	6,589	0.05%
2020/01/31	5	20.00	0	0.00	20.20	5	6,832	0.07%
2020/01/30	9	20.24	0	0.00	19.75	9	6,841	0.13%
2020/01/20	0	0.00	5	21.50	21.55	-5	6,660	-0.08%
2020/01/17	0	0.00	20	21.45	21.50	-20	6,722	-0.30%
2020/01/14	0	0.00	1.5	21.35	21.45	-1.5	7,103	-0.02%
2020/01/13	5	21.25	0	0.00	21.15	5	7,151	0.07%
2020/01/10	0	0.00	5	21.15	21.05	-5	7,310	-0.07%
2020/01/08	10	20.70	0	0.00	20.60	10	7,389	0.14%
2020/01/07	2	20.85	0	0.00	20.85	2	7,445	0.03%
2020/01/06	1	20.85	3.1	20.95	20.90	-2.1	7,478	-0.03%
2019/12/31	1	21.15	0	0.00	21.30	1	7,672	0.01%
2019/12/30	20	21.30	0	0.00	21.20	20	7,839	0.26%
2019/12/25	1	21.65	7	21.61	21.65	-6	8,196	-0.07%
2019/12/24	0	0.00	3	21.43	21.45	-3	8,159	-0.04%
2019/12/23	9	20.99	0	0.00	20.85	9	8,026	0.11%
2019/12/20	0	0.00	1.1	20.81	20.80	-1.1	7,671	-0.01%
2019/12/19	6	20.88	68	20.86	20.80	-62	7,354	-0.84%
2019/12/18	3	21.03	0	0.00	21.00	3	7,373	0.04%
2019/12/16	5	21.25	2	21.25	21.15	3	7,328	0.04%
2019/12/13	0	0.00	1	21.20	21.10	-1	7,297	-0.01%
2019/12/12	6	21.05	0	0.00	21.10	6	7,341	0.08%
2019/12/11	1	21.20	0	0.00	21.20	1	7,241	0.01%
2019/12/09	23	21.49	0	0.00	21.35	23	7,202	0.32%
2019/12/05	0	0.00	5	21.85	21.75	-5	7,309	-0.07%
2019/12/03	1.2	21.59	0	0.00	21.90	1.2	7,781	0.02%
2019/12/02	1	22.05	0	0.00	21.65	1	8,280	0.01%
2019/11/29	0	0.00	11	22.30	22.10	-11	8,292	-0.13%
2019/11/28	2	22.45	0	0.00	22.30	2	8,469	0.02%
2019/11/26	4	22.30	0	0.00	22.00	4	8,680	0.05%
2019/11/25	0.2	22.10	10	22.30	22.15	-9.8	8,632	-0.11%
2019/11/22	0	0.00	1	22.25	22.25	-1	8,612	-0.01%
2019/11/21	2	22.23	0	0.00	22.15	2	8,599	0.02%
2019/11/20	0.5	22.25	0	0.00	22.40	0.5	8,563	0.01%
2019/11/19	0.5	22.30	0	0.00	22.35	0.5	8,592	0.01%
2019/11/18	0	0.00	13	22.28	22.50	-13	8,578	-0.15%
2019/11/15	1	22.45	10	22.25	22.25	-9	8,560	-0.11%
2019/11/14	0	0.00	65	22.67	22.50	-65	8,548	-0.76%
2019/11/12	0	0.00	10	22.55	22.80	-10	8,517	-0.12%
2019/11/11	13	22.09	1	22.15	22.10	12	8,476	0.14%
2019/11/08	11	22.66	16.4	22.75	22.65	-5.4	8,352	-0.06%
2019/11/06	0	0.00	32	23.10	23.00	-32	8,306	-0.39%
2019/11/04	1	22.90	2	23.05	23.05	-1	8,160	-0.01%
2019/11/01	29	22.89	5	22.94	22.90	24	8,104	0.30%
2019/10/31	24	22.87	21	22.84	22.85	3	8,034	0.04%
2019/10/30	86	22.99	22	23.00	22.80	64	7,919	0.81%
2019/10/29	1	22.40	1	22.55	22.40	0	7,622	0.00%
2019/10/28	0	0.00	2	22.40	22.50	-2	7,559	-0.03%
2019/10/25	15	22.54	15	22.57	22.40	0	7,571	0.00%
2019/10/24	0	0.00	10	22.75	22.65	-10	7,488	-0.13%
2019/10/22	16	22.75	13	22.70	22.60	3	7,373	0.04%
2019/10/21	0	0.00	8	22.23	22.35	-8	7,249	-0.11%
2019/10/18	2	21.85	1	22.05	22.05	1	7,227	0.01%
2019/10/17	4	21.75	0.3	21.70	21.75	3.7	7,060	0.05%
2019/10/16	2	21.80	1	21.70	21.75	1	7,084	0.01%
2019/10/15	5	21.95	4	22.13	21.75	1	7,075	0.01%
2019/10/14	0.5	22.00	8	22.29	22.15	-7.5	7,100	-0.11%
2019/10/09	4	21.95	0	0.00	22.05	4	7,029	0.06%
2019/10/08	2.5	21.90	2	22.18	21.90	0.5	7,016	0.01%
2019/10/07	0	0.00	6	22.30	22.15	-6	6,970	-0.09%
2019/10/04	12	22.09	14	22.18	22.10	-2	6,860	-0.03%
2019/10/03	7	21.77	0.4	21.75	21.75	6.6	6,664	0.10%
2019/10/02	12	22.03	5	22.00	21.90	7	6,633	0.11%
2019/10/01	11	21.98	69	21.76	21.85	-58	6,492	-0.89%
2019/09/27	4	21.29	4	21.56	21.15	0	6,226	0.00%
2019/09/26	15	21.54	49	21.77	21.50	-34	6,116	-0.56%
2019/09/25	0	0.00	1	21.25	21.30	-1	5,841	-0.02%
2019/09/24	55	21.30	0	0.00	21.25	55	5,835	0.94%
2019/09/23	0	0.00	1	21.40	21.40	-1	5,758	-0.02%
2019/09/20	0	0.00	2	21.10	21.10	-2	5,663	-0.04%
2019/09/19	0	0.00	3	21.02	21.00	-3	5,575	-0.05%
2019/09/18	5	21.07	6	21.00	21.05	-1	5,574	-0.02%
2019/09/16	1	21.05	0	0.00	21.05	1	5,469	0.02%
2019/09/12	40	21.34	0	0.00	21.15	40	5,411	0.74%
2019/09/10	0	0.00	10	21.25	21.15	-10	5,377	-0.19%
2019/09/09	0	0.00	11	21.48	21.40	-11	5,311	-0.21%
2019/09/06	0	0.00	2	21.35	21.35	-2	5,345	-0.04%
2019/09/05	19	21.61	13	21.49	21.20	6	5,352	0.11%
2019/09/04	28	21.21	51	21.31	21.50	-23	4,988	-0.46%
2019/09/03	0	0.00	8.3	20.49	20.35	-8.3	4,596	-0.18%
2019/09/02	3	20.42	6	20.46	20.55	-3	4,536	-0.07%
2019/08/30	0	0.00	9	19.95	20.05	-9	4,428	-0.20%
2019/08/28	0.2	19.00	0	0.00	19.10	0.2	4,169	0.00%
2019/08/27	0.3	19.10	0	0.00	19.10	0.3	4,168	0.01%
2019/08/26	0.2	19.10	0	0.00	19.20	0.2	4,195	0.01%
2019/08/23	1.2	19.36	0	0.00	19.50	1.2	4,190	0.03%
2019/08/22	0	0.00	0	19.40	19.40	0	4,230	0.00%
2019/08/21	0.2	19.35	0	0.00	19.45	0.2	4,265	0.01%
2019/08/20	0.7	19.35	0	0.00	19.35	0.7	4,259	0.02%
2019/08/19	0	0.00	2	19.35	19.40	-2	4,257	-0.05%
2019/08/16	0.2	19.15	0	0.00	19.15	0.2	4,242	0.00%
2019/08/15	0.2	19.00	0	0.00	19.00	0.2	4,202	0.00%
2019/08/14	5.2	19.15	0	0.00	19.15	5.2	4,182	0.12%
2019/08/13	0.2	19.25	0	0.00	19.30	0.2	4,150	0.00%
2019/08/12	0.2	19.10	1	19.05	19.10	-0.8	4,137	-0.02%
2019/08/08	0.2	18.85	1	18.75	18.85	-0.8	4,097	-0.02%
2019/08/07	0.2	18.75	0	0.00	18.75	0.2	4,110	0.01%
2019/08/06	2.2	18.67	0	0.00	18.85	2.2	4,152	0.05%
2019/08/05	0.2	18.95	1	19.00	18.95	-0.8	4,162	-0.02%
2019/08/02	1.4	18.99	5	19.00	18.95	-3.6	4,192	-0.09%
2019/08/01	0.2	19.20	0	0.00	19.25	0.2	4,229	0.01%
2019/07/31	10.2	19.30	12	19.30	19.35	-1.8	4,269	-0.04%
2019/07/30	5.2	19.26	2	19.35	19.30	3.2	4,260	0.08%
2019/07/29	0.3	19.35	0	0.00	19.40	0.3	4,272	0.01%
2019/07/26	0.3	19.50	0	0.00	19.50	0.3	4,216	0.01%
2019/07/25	0.2	19.50	0	0.00	19.60	0.2	4,206	0.00%
2019/07/24	1.3	19.50	12	19.52	19.50	-10.8	4,188	-0.26%
2019/07/23	27.4	20.25	2	20.30	20.25	25.4	4,147	0.61%
2019/07/22	5	20.26	0	0.00	20.20	5	4,071	0.12%
2019/07/19	1	20.35	0	0.00	20.35	1	3,992	0.03%
2019/07/17	13.5	20.66	15	20.70	20.60	-1.5	3,934	-0.04%
2019/07/16	10	20.65	110	20.60	20.65	-100	3,862	-2.59%	大賣/
2019/07/15	5	20.30	0	0.00	20.25	5	3,748	0.13%
2019/07/12	1.1	20.11	4	20.15	20.25	-2.9	3,768	-0.08%
2019/07/11	1	20.15	0	0.00	20.10	1	3,737	0.03%
2019/07/10	0.6	20.10	0	0.00	20.15	0.6	3,725	0.02%
2019/06/25	0	0.00	2	20.20	20.15	-2	3,902	-0.05%
2019/06/24	0	0.00	1	20.25	20.30	-1	3,891	-0.03%
2019/06/17	4	20.50	0	0.00	20.10	4	4,090	0.10%
2019/06/14	0	0.00	3	20.48	20.35	-3	4,075	-0.07%
2019/06/13	20	20.18	31	20.18	20.20	-11	4,016	-0.27%
2019/06/12	1	19.95	2.1	19.97	19.95	-1.1	3,970	-0.03%
2019/06/11	5	19.86	10	19.97	19.85	-5	3,966	-0.13%
2019/06/10	0	0.00	2	19.65	19.65	-2	3,847	-0.05%
2019/06/03	1	19.05	0	0.00	19.05	1	3,765	0.03%
2019/05/31	4	19.20	0	0.00	19.35	4	3,793	0.11%
2019/05/30	8	19.17	0	0.00	19.25	8	3,777	0.21%
2019/05/15	2	18.60	0	0.00	18.60	2	3,886	0.05%
2019/05/14	100	18.70	2	18.60	18.65	98	3,869	2.53%
2019/05/13	5	18.95	0	0.00	18.90	5	3,849	0.13%
2019/05/10	15	19.26	0	0.00	19.25	15	3,860	0.39%
2019/05/09	1	19.30	3	19.35	19.25	-2	3,880	-0.05%
2019/05/07	0	0.00	1	19.20	19.20	-1	3,755	-0.03%
2019/05/06	7	19.20	0	0.00	19.05	7	3,768	0.19%
2019/05/03	1	19.55	14	19.60	19.55	-13	3,734	-0.35%
2019/04/30	0	0.00	3	19.55	19.65	-3	3,739	-0.08%
2019/04/26	1	19.60	0	0.00	19.55	1	3,753	0.03%
2019/04/25	3	19.65	0	0.00	19.65	3	3,719	0.08%
2019/04/23	1	19.70	0	0.00	19.75	1	3,787	0.03%
2019/04/16	2	19.60	0	0.00	19.70	2	3,777	0.05%
2019/04/15	0	0.00	2.1	19.70	19.70	-2.1	3,830	-0.05%
2019/04/08	15	19.92	0	0.00	19.90	15	3,890	0.39%
2019/04/03	0	0.00	2	19.65	19.70	-2	3,897	-0.05%
2019/04/02	5	19.70	0	0.00	19.60	5	3,911	0.13%
2019/03/26	4	19.95	0	0.00	19.75	4	3,821	0.10%
2019/03/25	0	0.00	2	19.78	19.80	-2	3,809	-0.05%
2019/03/22	14	20.03	10	19.90	20.00	4	3,785	0.11%
2019/03/20	0	0.00	5	20.65	20.65	-5	3,614	-0.14%
2019/03/19	5	20.60	5	20.55	20.50	0	3,628	0.00%
2019/03/18	1	20.65	3	20.75	20.70	-2	3,707	-0.06%
2019/03/15	5	20.15	2	20.28	20.40	3	3,691	0.08%
2019/03/13	0	0.00	4	19.95	19.95	-4	3,588	-0.11%
2019/03/08	4	19.85	15	19.90	19.90	-11	3,653	-0.30%
2019/03/07	0	0.00	6	20.08	19.85	-6	3,679	-0.16%
2019/03/06	10	20.05	1	20.15	20.15	9	3,658	0.25%
2019/03/05	0	0.00	5	19.90	19.90	-5	3,631	-0.14%
2019/02/27	0	0.00	1	20.05	19.90	-1	3,579	-0.03%
2019/02/22	0	0.00	0.5	19.75	19.75	-0.5	3,472	-0.01%
2019/02/21	0.9	19.90	2	19.85	19.85	-1.1	3,450	-0.03%
2019/02/20	2	19.80	4	19.79	19.90	-2	3,426	-0.06%
2019/02/19	0	0.00	1	19.75	19.65	-1	3,388	-0.03%
2019/02/18	0	0.00	5	19.85	19.80	-5	3,380	-0.15%
2019/02/15	0	0.00	5	19.80	19.70	-5	3,372	-0.15%
2019/02/14	2	19.45	0	0.00	19.45	2	3,306	0.06%
2019/02/11	2	19.53	2	19.45	19.40	0	3,373	0.00%
2019/01/30	5	19.67	0	0.00	19.55	5	3,329	0.15%
2019/01/28	0	0.00	5	19.85	19.95	-5	3,259	-0.15%
2019/01/21	3	19.95	0	0.00	20.10	3	3,259	0.09%
2019/01/17	0	0.00	8	20.08	19.90	-8	3,282	-0.24%
2019/01/16	6	20.05	3	20.00	20.00	3	3,322	0.09%
2019/01/14	0	0.00	8	19.75	19.75	-8	3,363	-0.24%
2019/01/10	0.2	19.90	0	0.00	20.00	0.2	3,398	0.00%
2019/01/09	0.7	19.95	0	0.00	20.00	0.7	3,411	0.02%
2019/01/08	0.1	20.00	0	0.00	20.05	0.1	3,392	0.00%
2019/01/07	0.4	20.05	0	0.00	20.15	0.4	3,431	0.01%
2019/01/04	0	0.00	12	20.01	20.25	-12	3,409	-0.35%
2018/12/28	0	0.00	1	19.85	19.70	-1	3,474	-0.03%
2018/12/26	1	19.90	3	19.90	19.85	-2	3,513	-0.06%
2018/12/25	1	19.80	16.6	19.86	19.95	-15.6	3,456	-0.45%
2018/12/24	3	19.60	0	0.00	19.85	3	3,429	0.09%
2018/12/21	2	19.30	0	0.00	19.25	2	3,441	0.06%
2018/12/13	1	19.50	0.3	19.55	19.60	0.7	3,363	0.02%
2018/12/12	0	0.00	5	19.70	19.55	-5	3,338	-0.15%
2018/12/11	14	19.76	5	19.87	19.55	9	3,311	0.27%
2018/12/10	0	0.00	3	19.20	19.40	-3	3,215	-0.09%
2018/12/06	9	18.57	8	18.58	18.55	1	3,198	0.03%
2018/12/05	5	19.30	0	0.00	19.05	5	3,205	0.16%
2018/12/04	5	19.40	10	19.45	19.50	-5	3,314	-0.15%
2018/12/03	6	19.25	0	0.00	19.30	6	3,348	0.18%
2018/11/30	3	19.25	0	0.00	19.00	3	3,335	0.09%
2018/11/29	2	19.05	3	19.05	18.90	-1	3,315	-0.03%
2018/11/28	2	18.90	30	18.70	18.85	-28	3,292	-0.85%
2018/11/27	3	18.45	0	0.00	18.55	3	3,285	0.09%
2018/11/26	0	0.00	5	18.40	18.40	-5	3,287	-0.15%
2018/11/23	6	18.30	3	18.40	18.20	3	3,352	0.09%
2018/11/21	5	18.48	10	18.30	18.40	-5	3,426	-0.15%
2018/11/13	3	18.20	0	0.00	18.35	3	3,534	0.08%
2018/11/09	3	18.55	0	0.00	18.50	3	3,606	0.08%
2018/11/08	12	18.69	3	18.60	18.75	9	3,670	0.25%
2018/11/06	0	0.00	1	18.05	18.05	-1	3,786	-0.03%
2018/11/05	0	0.00	1	17.95	17.85	-1	3,922	-0.03%
2018/11/02	9	18.09	0	0.00	18.10	9	3,995	0.23%
2018/11/01	3	17.85	0	0.00	17.90	3	4,067	0.07%
2018/10/30	0	0.00	5	17.20	17.20	-5	4,119	-0.12%
2018/10/26	0	0.00	5	17.55	17.20	-5	4,623	-0.11%
2018/10/25	0	0.00	15	17.30	17.35	-15	5,222	-0.29%
2018/10/24	64	17.81	21	17.76	17.75	43	5,384	0.80%
2018/10/23	8	18.31	1	18.25	18.10	7	5,466	0.13%
2018/10/22	0	0.00	1	18.05	18.00	-1	5,463	-0.02%
2018/10/18	3	18.30	0	0.00	18.30	3	5,625	0.05%
2018/10/12	0	0.00	12	17.73	17.85	-12	5,879	-0.20%
2018/10/11	9	17.86	10	17.90	17.45	-1	5,883	-0.02%
2018/10/09	2	19.30	1	19.35	19.20	1	5,805	0.02%
2018/10/02	6	19.80	0	0.00	19.75	6	6,088	0.10%
2018/09/28	3	19.90	0	0.00	19.95	3	6,213	0.05%
2018/09/27	1	19.90	0	0.00	19.95	1	6,225	0.02%
2018/09/26	2	19.95	0	0.00	19.95	2	6,250	0.03%
2018/09/25	1	19.95	0	0.00	19.90	1	6,308	0.02%
2018/09/21	0	0.00	2	20.00	19.90	-2	6,355	-0.03%
2018/09/20	0.5	19.90	0	0.00	19.95	0.5	6,383	0.01%
2018/09/19	0.5	19.95	5	20.05	19.95	-4.5	6,437	-0.07%
2018/09/18	1	19.95	2	20.00	19.95	-1	6,481	-0.02%
2018/09/10	2	19.53	0	0.00	19.45	2	6,810	0.03%
2018/09/06	1	20.50	0	0.00	20.55	1	6,810	0.01%
2018/09/05	1	20.70	0	0.00	20.80	1	6,869	0.01%
2018/08/31	2	20.80	0	0.00	20.90	2	7,403	0.03%
2018/08/29	0.1	20.85	1.7	20.85	20.85	-1.6	7,731	-0.02%
2018/08/23	5	20.60	0	0.00	20.60	5	7,972	0.06%
2018/08/22	0	0.00	3	20.50	20.50	-3	8,001	-0.04%
2018/08/14	3	20.70	2	20.95	20.95	1	7,954	0.01%
2018/08/13	3	20.90	20	20.65	20.60	-17	7,997	-0.21%
2018/08/10	3.7	21.11	0	0.00	21.15	3.7	7,936	0.05%
2018/08/08	3	21.70	0	0.00	21.70	3	7,842	0.04%
2018/08/06	6	21.75	13	21.75	21.85	-7	7,815	-0.09%
2018/08/03	10	21.85	1	21.95	21.70	9	7,859	0.11%
2018/08/02	31.1	21.90	4	22.04	21.70	27.1	7,861	0.34%
2018/08/01	10	22.95	37	22.99	23.30	-27	7,523	-0.36%
2018/07/31	4.7	22.80	3	22.78	22.80	1.7	7,009	0.02%
2018/07/30	0	0.00	1	22.70	22.75	-1	6,862	-0.01%
2018/07/27	3	22.45	1	22.60	22.60	2	6,766	0.03%
2018/07/26	4	22.60	0	0.00	22.45	4	6,736	0.06%
2018/07/25	3	22.65	1	22.75	22.65	2	6,736	0.03%
2018/07/24	0	0.00	2	22.50	22.65	-2	6,805	-0.03%
2018/07/20	3	22.25	0	0.00	22.15	3	9,895	0.03%
2018/07/19	1	22.40	0	0.00	22.15	1	10,034	0.01%
2018/07/17	20	22.20	33	22.20	22.10	-13	10,867	-0.12%
2018/07/13	1	22.10	3	22.17	22.15	-2	11,022	-0.02%
2018/07/12	0	0.00	5	22.05	22.15	-5	11,147	-0.04%
2018/07/11	0	0.00	16	21.61	21.75	-16	11,052	-0.14%
2018/07/10	16	21.55	0	0.00	21.75	16	11,074	0.14%
2018/07/09	7	21.66	1	21.65	21.55	6	11,088	0.05%
2018/07/06	0	0.00	15	21.25	21.30	-15	11,030	-0.14%
2018/07/04	3	21.20	0	0.00	21.30	3	11,188	0.03%
2018/06/29	3.7	21.48	0	0.00	21.50	3.7	11,297	0.03%
2018/06/28	5	21.40	0	0.00	21.20	5	11,407	0.04%
2018/06/26	0	0.00	15	21.05	21.40	-15	11,409	-0.13%
2018/06/25	4	21.18	3	21.40	21.05	1	11,419	0.01%
2018/06/21	1	21.40	0	0.00	21.40	1	11,465	0.01%
2018/06/20	1	21.35	0	0.00	21.30	1	11,510	0.01%
2018/06/15	3	21.35	0.7	21.20	21.30	2.3	11,565	0.02%
2018/06/14	1	21.45	3	21.45	21.30	-2	11,523	-0.02%
2018/06/13	15.7	21.79	0	21.55	21.60	15.7	11,557	0.14%
2018/06/12	0	0.00	5	21.97	21.90	-5	11,555	-0.04%
2018/06/11	6	21.90	6	21.85	21.80	0	11,551	0.00%
2018/06/08	9	22.47	22	22.77	21.95	-13	11,597	-0.11%
2018/06/07	16	22.01	5	22.09	22.15	11	11,345	0.10%
2018/06/05	0	0.00	8	21.30	21.30	-8	11,208	-0.07%
2018/06/04	5	21.45	0	0.00	21.40	5	11,551	0.04%
2018/06/01	11	21.17	3	21.35	21.35	8	11,469	0.07%
2018/05/31	9	20.98	4	20.96	21.20	5	11,404	0.04%
2018/05/30	0	0.00	4	20.80	20.75	-4	11,340	-0.04%
2018/05/29	3	21.05	0	0.00	21.00	3	11,315	0.03%
2018/05/28	5	21.00	1	20.95	20.95	4	11,309	0.04%
2018/05/25	0	0.00	1	20.85	20.80	-1	11,282	-0.01%
2018/05/24	15	20.90	12	20.90	20.90	3	11,254	0.03%
2018/05/23	0	0.00	4	20.90	20.85	-4	11,275	-0.04%
2018/05/22	0	0.00	12	21.03	20.85	-12	11,283	-0.11%
2018/05/21	0	0.00	13	21.05	21.05	-13	11,303	-0.12%
2018/05/18	0	0.00	2	20.85	20.85	-2	11,247	-0.02%
2018/05/17	1	21.00	4	21.00	20.75	-3	11,196	-0.03%
2018/05/16	0	0.00	4	20.74	20.65	-4	11,206	-0.04%
2018/05/15	10	20.75	20	20.75	20.70	-10	11,224	-0.09%
2018/05/14	1	20.65	0	0.00	20.55	1	11,448	0.01%
2018/05/10	24	20.75	2	20.70	20.65	22	11,392	0.19%
2018/05/09	0	0.00	2	20.65	20.60	-2	11,322	-0.02%
2018/05/08	30	20.50	0	0.00	20.55	30	11,310	0.27%
2018/05/07	6	20.23	5	20.26	20.20	1	11,311	0.01%
2018/05/04	0	0.00	5	20.18	20.15	-5	11,331	-0.04%
2018/05/03	0.1	20.10	0	0.00	20.10	0.1	11,354	0.00%
2018/05/02	2	20.35	5	20.34	20.30	-3	11,346	-0.03%
2018/04/30	8	20.07	0	0.00	20.45	8	11,335	0.07%
2018/04/27	39	19.73	2	19.70	19.75	37	11,229	0.33%
2018/04/26	5	21.00	1	21.00	20.90	4	8,312	0.05%
2018/04/25	14	21.13	0	0.00	21.20	14	8,205	0.17%
2018/04/24	7	21.91	0	0.00	21.45	7	8,036	0.09%
2018/04/23	11	22.28	29	22.32	22.25	-18	7,778	-0.23%
2018/04/20	2	21.80	0	0.00	21.80	2	7,240	0.03%
2018/04/19	61	21.63	9	21.78	21.55	52	7,136	0.73%
2018/04/18	5	21.57	2	21.65	21.60	3	7,065	0.04%
2018/04/16	1	21.10	0	0.00	20.95	1	6,880	0.01%
2018/04/12	0	0.00	5	21.20	21.20	-5	6,899	-0.07%
2018/04/11	0	0.00	14	21.37	21.25	-14	6,949	-0.20%
2018/04/10	8	21.73	0	0.00	21.55	8	6,892	0.12%
2018/04/09	3	21.60	0	0.00	21.60	3	6,833	0.04%
2018/04/02	9	21.80	3	21.80	21.80	6	6,768	0.09%
2018/03/31	5	22.05	4	21.98	22.00	1	6,726	0.01%
2018/03/30	0	0.00	16	21.71	21.80	-16	6,586	-0.24%
2018/03/29	0	0.00	10	21.65	21.60	-10	6,540	-0.15%
2018/03/28	6	21.57	2	21.60	21.55	4	6,540	0.06%
2018/03/27	8	21.63	8	21.71	21.80	0	6,506	0.00%
2018/03/23	21	20.68	1	20.90	20.80	20	6,321	0.32%
2018/03/20	2	21.70	1	21.70	21.80	1	6,810	0.01%
2018/03/19	0	0.00	2	21.75	21.55	-2	6,980	-0.03%
2018/03/16	30	21.55	12	21.55	21.35	18	6,985	0.26%
2018/03/15	14	21.75	0	0.00	21.75	14	7,024	0.20%
2018/03/14	2	21.95	0	0.00	21.90	2	7,036	0.03%
2018/03/13	1	21.65	6	21.88	21.95	-5	7,017	-0.07%
2018/03/12	0	0.00	5	21.64	21.70	-5	6,940	-0.07%
2018/03/09	3	21.55	3	21.70	21.60	0	6,940	0.00%
2018/03/08	2	20.65	38	21.40	21.65	-36	6,837	-0.53%
2018/03/07	2	20.30	10	20.30	20.25	-8	6,517	-0.12%
2018/03/06	2	20.40	0	0.00	20.40	2	6,755	0.03%
2018/03/05	2	20.35	0	0.00	20.30	2	7,171	0.03%
2018/03/02	2	20.35	0	0.00	20.30	2	7,404	0.03%
2018/03/01	2	20.23	0	0.00	20.20	2	7,483	0.03%
2018/02/27	16	20.35	0	0.00	20.35	16	7,523	0.21%
2018/02/26	0	0.00	5	20.40	20.30	-5	7,645	-0.07%
2018/02/23	3	20.45	2	20.25	20.30	1	7,736	0.01%
2018/02/22	10	20.10	2	20.13	20.10	8	7,781	0.10%
2018/02/21	0	0.00	3	20.40	20.25	-3	7,821	-0.04%
2018/02/09	4	19.48	28	19.45	19.85	-24	7,846	-0.31%
2018/02/08	0	0.00	9	20.13	20.05	-9	7,842	-0.11%
2018/02/07	10	19.90	0	0.00	19.95	10	7,867	0.13%
2018/02/06	36	19.96	14	19.48	19.55	22	7,895	0.28%
2018/02/05	2	20.80	9	20.80	20.90	-7	7,766	-0.09%
2018/01/31	0	0.00	8	21.27	21.25	-8	8,245	-0.10%
2018/01/29	3	21.63	0	0.00	21.55	3	8,237	0.04%
2018/01/23	5	21.80	7	21.84	21.60	-2	8,228	-0.02%
2018/01/22	10	21.96	19	21.71	21.75	-9	8,225	-0.11%
2018/01/19	2	21.43	1	21.45	21.20	1	8,068	0.01%
2018/01/18	4	21.38	0	0.00	21.35	4	8,111	0.05%
2018/01/17	0	0.00	5	21.40	21.35	-5	8,248	-0.06%
2018/01/16	5	21.25	9	21.40	21.50	-4	8,600	-0.05%
2018/01/15	3	21.13	0	0.00	21.15	3	8,599	0.03%
2018/01/12	6	21.20	0	0.00	21.10	6	8,659	0.07%
2018/01/11	0	0.00	6.1	21.00	21.05	-6.1	8,619	-0.07%
2018/01/10	21	20.98	0	0.00	20.90	21	8,682	0.24%
2018/01/09	1	21.15	0	0.00	21.15	1	8,789	0.01%
2018/01/05	0	0.00	3	21.70	21.30	-3	8,811	-0.03%
2018/01/04	0	0.00	6.3	21.55	21.60	-6.3	8,751	-0.07%
2018/01/03	11	21.55	3.8	21.50	21.40	7.2	8,781	0.08%
2018/01/02	0	0.00	9	21.30	21.45	-9	8,803	-0.10%