佳世達 (2352)-元富-成功券商分點個股進出

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
41.90
漲跌
▲0.30
漲幅
+0.72%
成交量
4,193張
產業
上市電腦週邊類股
1105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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	3.1	41.57	2	41.70	41.90	1.1	12,098	0.01%
2024/04/26	1.1	41.31	5	41.60	41.60	-3.9	12,303	-0.03%
2024/04/25	0.1	41.45	0	0.00	41.35	0.1	12,331	0.00%
2024/04/24	6.3	41.81	0	0.00	41.80	6.3	12,374	0.05%
2024/04/22	0	0.00	7	41.26	41.10	-7	12,461	-0.06%
2024/04/19	16.1	41.09	6	40.61	40.50	10.1	12,394	0.08%
2024/04/18	1.1	40.91	1	41.05	41.05	0.1	12,211	0.00%
2024/04/17	7.2	41.09	0	0.00	41.20	7.2	12,172	0.06%
2024/04/16	4.2	41.02	0	0.00	40.70	4.2	12,247	0.03%
2024/04/15	1.4	42.06	18	41.97	42.10	-16.6	12,390	-0.13%
2024/04/12	48.4	42.77	0	0.00	42.40	48.4	12,451	0.39%
2024/04/11	3.1	42.90	0	0.00	43.05	3.1	12,671	0.02%
2024/04/10	1	43.10	1	43.25	43.15	0	13,092	0.00%
2024/04/09	9.1	43.12	0	0.00	43.05	9.1	13,384	0.07%
2024/04/08	2.1	43.41	6	43.23	43.40	-3.9	13,817	-0.03%
2024/04/03	0	42.95	0	0.00	43.25	0	14,777	0.00%
2024/04/02	6	43.14	3	43.12	43.10	3	14,836	0.02%
2024/04/01	11.3	43.78	2	43.55	43.55	9.3	14,853	0.06%
2024/03/29	3.3	44.22	10	44.51	44.65	-6.7	14,720	-0.05%
2024/03/28	14.1	44.57	0	0.00	44.85	14.1	14,275	0.10%
2024/03/27	3.2	44.41	72	44.56	44.75	-68.8	14,148	-0.49%
2024/03/26	17.3	43.78	22	43.85	44.05	-4.7	14,105	-0.03%
2024/03/25	12.4	44.70	4	44.58	44.45	8.4	14,035	0.06%
2024/03/22	16	44.33	4	44.54	44.45	12	13,992	0.09%
2024/03/21	7.1	43.73	4	44.03	44.05	3.1	13,803	0.02%
2024/03/20	17.2	44.16	4.1	43.85	43.25	13.1	13,642	0.10%
2024/03/19	17	43.80	9	43.91	43.70	8	13,258	0.06%
2024/03/18	8.4	42.27	4	42.30	42.55	4.4	12,854	0.03%
2024/03/15	38.9	43.32	1	43.55	42.55	37.9	12,639	0.30%
2024/03/14	2.1	43.70	0	0.00	43.70	2.1	12,350	0.02%
2024/03/13	14.2	43.90	13	44.54	43.80	1.2	12,226	0.01%
2024/03/12	9.3	43.90	0	0.00	44.40	9.3	12,024	0.08%
2024/03/11	43.1	43.25	11	43.52	43.25	32.1	11,753	0.27%
2024/03/08	8.4	43.88	0	0.00	43.70	8.4	11,681	0.07%
2024/03/07	5.5	44.42	2	44.50	44.55	3.5	11,620	0.03%
2024/03/06	46.2	45.32	12.6	45.63	45.05	33.6	11,570	0.29%
2024/03/05	1	47.20	0	0.00	47.25	1	11,275	0.01%
2024/03/04	4.1	46.85	0	0.00	46.80	4.1	11,300	0.04%
2024/03/01	2	46.75	8	46.95	46.95	-6	11,321	-0.05%
2024/02/29	1	46.25	4	46.28	46.15	-3	11,530	-0.03%
2024/02/27	12	46.26	14	46.39	46.10	-2	11,532	-0.02%
2024/02/26	0	0.00	14	46.63	46.60	-14	11,548	-0.12%
2024/02/23	9.1	46.69	0.1	46.60	46.40	9	11,657	0.08%
2024/02/22	1.3	47.50	25	47.40	47.20	-23.7	11,735	-0.20%
2024/02/21	33	47.22	1	46.90	46.90	32	11,766	0.27%
2024/02/20	10	47.82	4	48.11	47.80	6	11,702	0.05%
2024/02/19	31	48.19	33	48.08	47.95	-2	11,813	-0.02%
2024/02/16	17	48.37	29.1	48.63	48.15	-12.1	11,825	-0.10%
2024/02/15	13.1	47.19	12	47.37	47.60	1.1	11,530	0.01%
2024/02/05	22	47.35	3	47.38	47.50	19	11,449	0.17%
2024/02/02	19	47.54	16	47.37	47.50	3	11,582	0.03%
2024/02/01	8	46.88	6	46.92	47.05	2	11,613	0.02%
2024/01/31	3	46.70	2	47.43	46.50	1	11,687	0.01%
2024/01/30	2	47.00	3	47.00	46.80	-1	11,657	-0.01%
2024/01/29	24	47.08	13	47.01	47.00	11	11,656	0.09%
2024/01/26	5	45.95	0.2	46.00	45.60	4.8	11,486	0.04%
2024/01/25	10	46.50	14	46.06	45.90	-4	11,523	-0.03%
2024/01/24	3	46.40	1	46.80	46.15	2	11,577	0.02%
2024/01/23	7	46.83	2	46.50	46.80	5	11,619	0.04%
2024/01/22	2	46.90	13	46.96	47.05	-11	11,573	-0.10%
2024/01/19	7	45.19	2	45.58	45.45	5	11,377	0.04%
2024/01/18	3	44.50	1	44.35	44.40	2	11,380	0.02%
2024/01/17	6.1	44.26	0	0.00	44.20	6.1	11,388	0.05%
2024/01/16	0.1	45.55	38	45.48	45.25	-38	11,366	-0.33%
2024/01/15	0	0.00	7	46.04	45.90	-7	11,460	-0.06%
2024/01/12	4.1	45.74	15	45.95	45.50	-11	11,785	-0.09%
2024/01/11	5	45.65	7	45.98	45.95	-2	11,889	-0.02%
2024/01/10	25	45.52	21	45.52	45.55	4	12,077	0.03%
2024/01/09	7.1	46.97	11	46.98	46.65	-3.9	12,025	-0.03%
2024/01/08	4	47.21	3	47.13	47.20	1	11,828	0.01%
2024/01/05	28	47.38	12	47.43	47.30	16	11,647	0.14%
2024/01/04	26	46.45	57	46.75	46.95	-31	11,432	-0.27%
2024/01/03	13	45.48	5	45.64	45.25	8	11,202	0.07%
2024/01/02	57	47.06	48	47.20	46.80	9	10,870	0.08%
2023/12/29	84	47.49	69	47.25	48.00	15	10,395	0.14%
2023/12/28	37	45.10	10	44.70	44.45	27	9,444	0.29%
2023/12/27	9	45.39	19	45.76	45.60	-10	9,333	-0.11%
2023/12/26	9	44.99	15	45.03	45.10	-6	9,236	-0.06%
2023/12/25	2	44.65	1	44.75	44.85	1	9,206	0.01%
2023/12/22	1	44.05	7	44.28	44.70	-6	9,193	-0.07%
2023/12/21	4	43.80	4	43.95	44.30	0	9,129	0.00%
2023/12/20	1	42.80	4.8	43.37	43.95	-3.8	9,035	-0.04%
2023/12/19	50	42.86	3	42.82	42.95	47	8,887	0.53%
2023/12/18	5	43.75	0	0.00	43.80	5	8,709	0.06%
2023/12/15	12	44.09	13	44.22	44.20	-1	8,673	-0.01%
2023/12/14	13	44.20	4	44.75	44.50	9	8,620	0.10%
2023/12/13	54	44.38	4	44.45	44.15	50	8,563	0.58%
2023/12/12	2	44.15	20	44.74	44.00	-18	8,703	-0.21%
2023/12/11	1	44.10	1	44.30	44.00	0	8,714	0.00%
2023/12/08	3	43.93	15	44.04	43.90	-12	8,994	-0.13%
2023/12/07	3	44.00	41	44.05	44.00	-38	9,137	-0.42%
2023/12/06	32.1	44.08	13	43.97	44.05	19.1	9,534	0.20%
2023/12/05	6.1	43.88	0	43.95	43.85	6	9,553	0.06%
2023/12/04	5.6	44.61	6	44.89	44.35	-0.5	9,565	0.00%
2023/12/01	19	44.27	109	44.49	44.65	-90	9,562	-0.94%	大賣/
2023/11/30	3	43.65	2	43.85	43.75	1	9,452	0.01%
2023/11/29	0.1	43.75	10	43.85	43.70	-9.9	9,497	-0.10%
2023/11/28	6.2	43.43	5	43.50	43.40	1.2	9,533	0.01%
2023/11/27	58	43.64	39	44.03	43.55	19	9,531	0.20%
2023/11/24	1.3	42.88	0	0.00	42.80	1.3	9,350	0.01%
2023/11/23	3	42.98	5	43.13	43.05	-2	9,372	-0.02%
2023/11/22	20.2	42.84	8	42.75	42.70	12.2	9,457	0.13%
2023/11/21	8.2	43.71	4	43.55	43.35	4.2	9,398	0.04%
2023/11/20	15	43.53	9.2	43.51	43.85	5.8	9,419	0.06%
2023/11/17	3.2	43.87	1	43.80	43.70	2.2	9,351	0.02%
2023/11/16	53.1	44.35	1	44.75	43.90	52.1	9,369	0.56%
2023/11/15	0	0.00	18	45.40	45.25	-18	9,248	-0.19%
2023/11/14	12	44.26	0	44.70	44.60	12	9,286	0.13%
2023/11/13	10.1	44.75	3	44.40	44.20	7.1	9,378	0.08%
2023/11/10	17	45.30	7	45.83	45.05	10	9,439	0.11%
2023/11/09	3	46.35	35	46.48	46.55	-32	9,392	-0.34%
2023/11/08	12	45.59	13	45.66	45.80	-1	9,369	-0.01%
2023/11/07	0	0.00	35.1	44.94	45.30	-35.1	9,362	-0.37%
2023/11/06	2	43.98	2	44.60	44.65	0	9,541	0.00%
2023/11/02	3	43.73	0	0.00	43.50	3	10,171	0.03%
2023/11/01	0	0.00	5	43.45	43.60	-5	10,662	-0.05%
2023/10/31	17.2	42.76	16	42.64	42.35	1.2	11,148	0.01%
2023/10/30	2.1	43.00	4	43.26	43.35	-1.9	11,608	-0.02%
2023/10/27	3	43.25	2	43.05	43.05	1	12,015	0.01%
2023/10/26	4.2	43.15	4	43.40	43.55	0.2	12,293	0.00%
2023/10/25	7	44.09	5	44.70	43.85	2	12,463	0.02%
2023/10/24	49	43.49	2	43.83	43.55	47	12,541	0.37%
2023/10/23	7	44.85	6	44.33	44.25	1	12,740	0.01%
2023/10/20	18.1	43.64	14	44.50	44.95	4.1	12,896	0.03%
2023/10/19	6	41.96	24	43.32	43.40	-18	12,974	-0.14%
2023/10/18	29.5	42.25	5	41.75	41.55	24.5	13,284	0.18%
2023/10/17	35.1	44.32	5	43.90	43.90	30.1	13,775	0.22%
2023/10/16	2	44.05	20	45.24	45.25	-18	14,401	-0.12%
2023/10/13	2	44.30	15	44.90	44.75	-13	15,653	-0.08%
2023/10/12	49.2	44.44	6	44.41	44.40	43.2	16,153	0.27%
2023/10/11	0	0.00	21	45.59	45.60	-21	16,641	-0.13%
2023/10/06	0	0.00	4	44.49	44.50	-4	17,121	-0.02%
2023/10/05	3	44.20	3	44.20	44.20	0	17,372	0.00%
2023/10/04	27.1	43.85	2	44.15	44.15	25.1	17,417	0.14%
2023/10/03	3.1	45.16	2	44.85	44.85	1.1	17,366	0.01%
2023/10/02	2	45.33	20	45.42	45.45	-18	17,494	-0.10%
2023/09/27	0	0.00	5	44.68	44.85	-5	17,561	-0.03%
2023/09/26	9.1	44.33	3	43.98	43.85	6.1	17,618	0.03%
2023/09/25	3	44.90	2	44.85	44.85	1	17,695	0.01%
2023/09/22	1	43.80	5	44.53	44.95	-4	17,751	-0.02%
2023/09/21	14	44.05	5	44.10	44.25	9	17,808	0.05%
2023/09/20	12	44.95	2	44.40	44.40	10	17,856	0.06%
2023/09/19	10	45.83	6	46.14	45.45	4	18,142	0.02%
2023/09/18	6	45.53	7	45.54	45.30	-1	18,189	-0.01%
2023/09/15	2	46.20	3	46.13	46.05	-1	18,267	-0.01%
2023/09/14	8	45.75	9	45.80	45.80	-1	18,289	-0.01%
2023/09/13	16	45.49	15	45.79	45.75	1	18,316	0.01%
2023/09/12	11	44.10	36	45.15	44.95	-25	18,345	-0.14%
2023/09/11	37	44.88	14	44.59	43.80	23	18,431	0.12%
2023/09/08	5	44.50	6	45.11	44.95	-1	18,292	-0.01%
2023/09/07	6	45.03	3	45.02	44.90	3	18,504	0.02%
2023/09/06	14	45.31	10	45.35	45.35	4	18,694	0.02%
2023/09/05	10	45.55	8	45.83	45.90	2	18,981	0.01%
2023/09/04	4	44.83	11	45.41	45.40	-7	19,220	-0.04%
2023/09/01	5	45.02	2	45.00	44.90	3	19,258	0.02%
2023/08/31	5	44.32	4	44.70	44.85	1	19,216	0.01%
2023/08/30	6	44.42	5	44.62	44.60	1	19,340	0.01%
2023/08/29	3	43.83	3	43.90	44.05	0	19,387	0.00%
2023/08/28	10	44.17	3	43.78	43.80	7	19,534	0.04%
2023/08/25	13	45.07	2	45.10	45.10	11	19,731	0.06%
2023/08/24	6.2	45.74	10	45.94	45.55	-3.8	19,742	-0.02%
2023/08/23	4	45.20	9	45.28	45.45	-5	19,684	-0.03%
2023/08/22	5	45.02	1	44.90	44.85	4	19,740	0.02%
2023/08/21	2	45.25	3	45.32	45.15	-1	19,751	-0.01%
2023/08/18	3	45.67	0	0.00	44.60	3	19,749	0.02%
2023/08/17	5	45.40	11	45.39	45.35	-6	19,727	-0.03%
2023/08/16	18.1	44.44	15	44.50	44.65	3.1	19,836	0.02%
2023/08/15	2	44.88	14	44.90	44.75	-12	19,913	-0.06%
2023/08/14	5.1	43.14	4	43.74	43.55	1.1	19,895	0.01%
2023/08/11	10	44.10	1	44.00	43.90	9	19,950	0.05%
2023/08/10	21	43.74	2	44.20	44.15	19	19,992	0.10%
2023/08/09	10	44.88	79	45.34	45.15	-69	19,771	-0.35%
2023/08/08	32	46.02	5	46.36	45.85	27	19,621	0.14%
2023/08/07	46.2	47.50	22	47.69	48.20	24.2	19,273	0.13%
2023/08/04	29	44.49	18	44.60	45.10	11	18,987	0.06%
2023/08/02	61	46.82	38	46.31	46.80	23	18,881	0.12%
2023/08/01	68	48.33	39	48.31	48.50	29	18,467	0.16%
2023/07/31	40	50.46	5	49.96	49.75	35	18,312	0.19%
2023/07/28	12	50.64	10	50.85	51.50	2	18,069	0.01%
2023/07/27	8	51.69	1	52.10	51.50	7	17,921	0.04%
2023/07/26	119	51.61	113	53.70	52.00	6	18,047	0.03%	大買/大賣/
2023/07/25	131	53.45	132	52.73	52.70	-1	18,018	-0.01%	大買/大賣/
2023/07/24	74	53.09	67	52.88	52.40	7	17,858	0.04%
2023/07/21	52	52.99	8	52.59	52.20	44	17,547	0.25%
2023/07/20	146	57.20	116	53.90	54.10	30	17,135	0.18%	大買/大賣/
2023/07/19	15	58.72	34	58.40	59.70	-19	16,425	-0.12%
2023/07/18	71	60.14	40	58.79	57.20	31	15,737	0.20%
2023/07/17	18	58.19	35	58.91	59.10	-17	14,368	-0.12%
2023/07/14	43	52.57	21	52.68	53.80	22	13,857	0.16%
2023/07/13	52	51.34	88	51.65	50.20	-36	13,228	-0.27%
2023/07/12	0	0.00	58	48.34	48.85	-58	12,542	-0.46%
2023/07/11	2	46.95	11	46.89	47.00	-9	12,331	-0.07%
2023/07/07	10	45.79	7	46.03	46.00	3	12,350	0.02%
2023/07/06	13	46.54	0	0.00	46.40	13	12,275	0.11%
2023/07/05	1	47.10	1	47.50	47.50	0	12,239	0.00%
2023/07/04	6	47.34	4	47.26	47.60	2	12,289	0.02%
2023/07/03	3	47.05	16	47.24	47.40	-13	12,416	-0.10%
2023/06/30	29	45.80	9	45.94	45.90	20	12,346	0.16%
2023/06/29	7	45.59	2	45.68	45.80	5	12,342	0.04%
2023/06/28	16	45.07	14	45.48	45.10	2	12,329	0.02%
2023/06/27	19.1	45.12	103	44.73	44.80	-83.9	12,316	-0.68%	大賣/
2023/06/26	11	46.76	2.5	46.89	46.45	8.5	12,032	0.07%
2023/06/21	0.1	47.45	3	47.83	47.65	-2.9	11,943	-0.02%
2023/06/20	19.1	46.22	13	46.68	46.80	6.1	11,815	0.05%
2023/06/19	13.3	47.25	4	47.45	47.05	9.3	11,601	0.08%
2023/06/16	30.2	47.80	19	47.58	47.95	11.2	11,483	0.10%
2023/06/15	11.2	48.59	6.9	48.54	48.40	4.3	11,175	0.04%
2023/06/14	9	48.00	57.4	47.49	48.65	-48.4	10,970	-0.44%
2023/06/13	7	47.37	18.4	47.33	47.40	-11.4	10,787	-0.11%
2023/06/12	15	45.47	0	0.00	45.65	15	10,575	0.14%
2023/06/09	3	44.57	5	45.08	45.40	-2	10,331	-0.02%
2023/06/08	0	0.00	3	43.00	43.30	-3	9,974	-0.03%
2023/06/07	5	41.93	1	42.30	42.30	4	9,707	0.04%
2023/06/05	6	42.52	22	42.50	42.50	-16	9,817	-0.16%
2023/06/02	1	42.20	6	42.21	42.40	-5	9,832	-0.05%
2023/06/01	18	42.24	12	42.37	41.95	6	9,787	0.06%
2023/05/31	7	41.99	15	41.49	42.15	-8	9,556	-0.08%
2023/05/30	1	40.20	19.5	40.25	40.35	-18.5	9,242	-0.20%
2023/05/29	3	40.00	4	40.21	40.20	-1	9,177	-0.01%
2023/05/26	17	39.26	17	39.45	39.50	0	9,074	0.00%
2023/05/25	16	38.74	3	38.95	38.95	13	8,991	0.14%
2023/05/24	6	38.03	20	38.28	38.50	-14	8,894	-0.16%
2023/05/23	65	38.00	19	38.14	38.05	46	8,852	0.52%
2023/05/22	22.1	38.88	16	38.83	38.45	6.1	8,791	0.07%
2023/05/19	23	37.80	23	38.02	38.20	0	8,516	0.00%
2023/05/18	11	37.08	5	37.15	37.10	6	8,251	0.07%
2023/05/17	11	36.84	32	37.15	37.25	-21	8,158	-0.26%
2023/05/16	2	36.23	10	36.34	36.30	-8	7,898	-0.10%
2023/05/15	2	35.80	10	35.62	35.85	-8	7,760	-0.10%
2023/05/12	12	35.31	12	35.68	35.90	0	7,707	0.00%
2023/05/11	9	35.51	6	35.41	35.35	3	7,636	0.04%
2023/05/10	5	35.97	10	36.02	36.00	-5	7,564	-0.07%
2023/05/09	9	35.30	29	35.79	35.75	-20	7,316	-0.27%
2023/05/08	7	34.16	1	34.25	34.20	6	6,881	0.09%
2023/05/05	40	34.51	6	34.66	34.20	34	6,797	0.50%
2023/05/03	13	35.01	0	0.00	35.45	13	6,520	0.20%
2023/05/02	9	35.25	18	35.11	35.55	-9	6,494	-0.14%
2023/04/28	10	34.56	16	34.31	34.60	-6	6,273	-0.09%
2023/04/27	9	33.62	18	33.57	33.50	-9	5,980	-0.15%
2023/04/26	26	32.85	14	33.01	33.20	12	5,804	0.21%
2023/04/25	6	32.46	7	32.49	32.50	-1	5,637	-0.02%
2023/04/24	24	32.80	1	32.75	32.70	23	5,570	0.41%
2023/04/21	2	32.38	0	0.00	32.50	2	5,520	0.04%
2023/04/20	6.1	32.63	2	32.80	32.75	4.1	5,437	0.08%
2023/04/19	6	32.91	10	32.80	32.80	-4	5,381	-0.07%
2023/04/18	12	32.99	0	0.00	32.95	12	5,351	0.22%
2023/04/17	4	32.74	2	33.00	33.00	2	5,334	0.04%
2023/04/14	5.1	32.76	5	32.70	32.70	0.1	5,285	0.00%
2023/04/13	0.1	33.15	2	33.15	33.10	-1.9	5,239	-0.04%
2023/04/12	5	33.10	11	33.20	33.25	-6	5,286	-0.11%
2023/04/11	1.2	32.62	17.1	32.81	32.85	-15.9	5,231	-0.30%
2023/04/10	10	32.42	0	0.00	32.30	10	5,158	0.19%
2023/04/07	0	0.00	9	32.44	32.35	-9	5,111	-0.18%
2023/04/06	35	32.12	11	32.23	32.30	24	5,034	0.48%
2023/03/31	0	0.00	2	31.75	31.70	-2	4,842	-0.04%
2023/03/30	0	0.00	3	31.57	31.65	-3	4,921	-0.06%
2023/03/29	1	31.45	1	31.35	31.35	0	4,963	0.00%
2023/03/28	46	31.34	12	30.88	30.80	34	5,002	0.68%
2023/03/27	1	31.40	14	31.23	31.40	-13	5,080	-0.26%
2023/03/24	10	30.78	0	0.00	30.90	10	5,143	0.19%
2023/03/23	0	0.00	1	30.70	30.75	-1	5,097	-0.02%
2023/03/22	0	0.00	3	30.52	30.60	-3	5,056	-0.06%
2023/03/20	3	30.25	2	30.33	30.25	1	4,993	0.02%
2023/03/17	0	30.10	1	30.30	30.35	-1	4,972	-0.02%
2023/03/15	5	30.30	0	0.00	30.05	5	4,923	0.10%
2023/03/14	0	0.00	12	30.30	30.25	-12	4,956	-0.24%
2023/03/13	8	30.39	4	30.39	30.50	4	5,193	0.08%
2023/03/10	1	30.40	6	30.43	30.60	-5	5,170	-0.10%
2023/03/09	25	30.99	12.5	30.84	30.70	12.5	5,145	0.24%
2023/03/08	0	0.00	10	30.50	30.90	-10	4,982	-0.20%
2023/03/07	10.2	29.79	6	30.03	30.05	4.2	4,828	0.09%
2023/03/06	2	30.80	3	30.80	30.55	-1	4,618	-0.02%
2023/03/03	2.1	30.30	1	30.40	30.40	1.1	4,559	0.02%
2023/03/02	0	0.00	6	30.25	30.35	-6	4,550	-0.13%
2023/03/01	7	30.10	3	30.30	30.25	4	4,525	0.09%
2023/02/24	2	30.05	6	30.00	30.00	-4	4,494	-0.09%
2023/02/23	10	30.00	7	30.06	29.95	3	4,513	0.07%
2023/02/21	1.1	29.83	0	0.00	29.50	1.1	4,601	0.02%
2023/02/20	4	29.71	3	29.72	29.90	1	4,677	0.02%
2023/02/16	0	0.00	17	28.83	28.85	-17	4,677	-0.36%
2023/02/15	16	28.99	9	28.77	28.80	7	4,731	0.15%
2023/02/14	0	0.00	0	28.90	28.80	0	4,704	0.00%
2023/02/13	0	0.00	7	28.75	28.65	-7	4,736	-0.15%
2023/02/10	0	0.00	1	29.20	29.10	-1	4,771	-0.02%
2023/02/09	0	0.00	1.2	29.15	29.15	-1.2	4,847	-0.02%
2023/02/08	10	29.05	16	29.02	29.15	-6	4,808	-0.12%
2023/02/07	22	28.77	36	28.65	28.70	-14	4,727	-0.30%
2023/02/06	1	28.70	8	28.66	28.65	-7	4,720	-0.15%
2023/02/03	10	28.73	3	28.80	28.90	7	4,704	0.15%
2023/02/02	5.1	28.65	6	28.66	28.60	-0.9	4,654	-0.02%
2023/02/01	31	28.35	1	28.45	28.35	30	4,621	0.65%
2023/01/31	11	28.71	0	0.00	28.30	11	4,605	0.24%
2023/01/30	0	28.25	3	28.15	28.40	-3	4,538	-0.07%
2023/01/17	0	0.00	1	27.95	27.80	-1	4,535	-0.02%
2023/01/16	3	27.75	0.3	27.90	27.80	2.7	4,618	0.06%
2023/01/12	1	27.80	7	27.80	27.75	-6	4,919	-0.12%
2023/01/11	17	28.13	10	28.00	28.05	7	4,975	0.14%
2023/01/10	3	28.00	3	28.00	28.00	0	5,006	0.00%
2023/01/09	1	27.85	6	27.90	27.90	-5	5,224	-0.10%
2023/01/06	3	27.60	0	0.00	27.70	3	5,240	0.06%
2023/01/05	1	27.90	0.2	28.15	27.85	0.8	5,296	0.02%
2023/01/04	0	0.00	0	28.00	27.90	0	5,356	0.00%
2023/01/03	0.1	27.85	1	27.90	27.80	-0.9	5,518	-0.02%
2022/12/30	4.2	28.32	6	28.22	28.15	-1.8	5,493	-0.03%
2022/12/29	8	27.62	3	27.80	27.90	5	5,381	0.09%
2022/12/28	1	27.60	0	0.00	27.60	1	5,330	0.02%
2022/12/26	5	28.15	8	27.85	27.85	-3	5,284	-0.06%
2022/12/23	13	27.34	0	27.50	27.50	13	5,304	0.24%
2022/12/22	1	27.05	1	27.05	27.05	0	5,341	0.00%
2022/12/20	1	26.65	0	0.00	26.40	1	5,113	0.02%
2022/12/19	7	26.72	0	0.00	27.00	7	5,024	0.14%
2022/12/16	8	27.15	6	27.03	26.85	2	4,843	0.04%
2022/12/15	1	27.60	2	27.70	27.60	-1	4,656	-0.02%
2022/12/14	0	0.00	1	27.85	27.70	-1	4,644	-0.02%
2022/12/13	2	27.73	7	27.70	27.75	-5	4,653	-0.11%
2022/12/12	8	27.85	2	27.88	27.85	6	4,641	0.13%
2022/12/09	5	27.70	0	0.00	27.80	5	4,673	0.11%
2022/12/07	5	27.35	0	0.00	27.35	5	4,695	0.11%
2022/12/06	4	27.44	20	27.46	27.40	-16	4,613	-0.35%
2022/12/05	6	27.85	0	0.00	27.80	6	4,534	0.13%
2022/12/01	2	28.35	1	28.35	28.45	1	4,304	0.02%
2022/11/30	1	28.15	1	28.40	28.10	0	4,288	0.00%
2022/11/28	0	28.25	0	0.00	28.15	0	4,276	0.00%
2022/11/24	0.1	28.70	0	0.00	28.50	0.1	4,270	0.00%
2022/11/22	0	0.00	5	28.75	28.85	-5	4,291	-0.12%
2022/11/21	5	28.85	4	28.94	28.90	1	4,296	0.02%
2022/11/18	1	28.75	0	0.00	28.65	1	4,252	0.02%
2022/11/17	0	0.00	10	28.80	28.95	-10	4,229	-0.24%
2022/11/16	8	28.23	2	28.58	28.60	6	4,117	0.15%
2022/11/15	1	27.80	1	27.70	27.85	0	4,018	0.00%
2022/11/14	0	0.00	1	27.20	27.30	-1	3,957	-0.03%
2022/11/11	3	27.20	2	27.20	27.05	1	3,917	0.03%
2022/11/10	2	26.83	3	26.90	27.00	-1	3,889	-0.03%
2022/11/09	1	26.60	4	26.70	26.70	-3	3,919	-0.08%
2022/11/08	6	26.73	18	26.58	26.50	-12	3,917	-0.31%
2022/11/07	1	26.85	9	26.81	27.00	-8	3,873	-0.21%
2022/11/04	9	25.34	1	25.35	25.50	8	3,820	0.21%
2022/11/02	1	25.20	1	25.30	25.20	0	4,078	0.00%
2022/10/31	0	0.00	1	24.40	24.55	-1	4,077	-0.02%
2022/10/25	5	24.36	0	0.00	24.45	5	4,165	0.12%
2022/10/24	2	25.28	0	0.00	25.00	2	4,164	0.05%
2022/10/21	9	25.76	2	25.65	25.65	7	4,257	0.16%
2022/10/20	5	26.68	0	0.00	26.50	5	4,359	0.11%
2022/10/19	2	26.85	2	26.75	26.70	0	4,243	0.00%
2022/10/18	0	0.00	5	27.18	27.15	-5	4,320	-0.12%
2022/10/17	8	26.41	8	27.03	27.40	0	4,539	0.00%
2022/10/14	2	26.20	0	0.00	26.15	2	4,482	0.05%
2022/10/13	3	25.78	1	25.60	25.50	2	4,653	0.04%
2022/10/12	26	26.45	7	26.50	26.45	19	4,780	0.40%
2022/10/11	7	27.60	4	27.65	27.20	3	4,849	0.06%
2022/10/06	0	0.00	2	27.45	27.45	-2	4,873	-0.04%
2022/10/05	0	0.00	2	27.65	27.80	-2	4,918	-0.04%
2022/10/04	2	27.30	0	0.00	27.40	2	4,963	0.04%
2022/09/30	5	27.46	0	0.00	27.10	5	5,021	0.10%
2022/09/29	0	0.00	1	28.10	28.20	-1	4,982	-0.02%
2022/09/27	2	27.40	0	0.00	27.60	2	4,949	0.04%
2022/09/26	0	28.10	7	28.29	27.95	-7	4,935	-0.14%
2022/09/23	0	0.00	1	28.70	28.70	-1	4,947	-0.02%
2022/09/22	2	28.70	0	0.00	28.90	2	4,998	0.04%
2022/09/21	4	28.85	0	0.00	28.85	4	5,006	0.08%
2022/09/20	0	0.00	1	29.30	29.30	-1	5,004	-0.02%
2022/09/19	2	29.10	0	0.00	29.00	2	5,002	0.04%
2022/09/16	0	0.00	11	29.28	29.50	-11	5,013	-0.22%
2022/09/15	10	29.60	1	29.55	29.40	9	4,991	0.18%
2022/09/14	0	0.00	1	29.25	29.20	-1	4,964	-0.02%
2022/09/13	0	0.00	15	29.20	29.15	-15	4,984	-0.30%
2022/09/12	10	29.30	2	29.13	29.30	8	5,055	0.16%
2022/09/06	1	28.80	1	28.60	28.75	0	5,145	0.00%
2022/09/02	7	29.00	2	29.10	28.90	5	5,183	0.10%
2022/09/01	11	29.00	2	29.15	29.20	9	5,183	0.17%
2022/08/31	1	29.45	0	0.00	29.30	1	5,188	0.02%
2022/08/30	2	29.40	7	29.37	29.45	-5	5,191	-0.10%
2022/08/29	1	28.75	1	29.10	29.10	0	5,185	0.00%
2022/08/26	3	29.20	0	0.00	29.35	3	5,200	0.06%
2022/08/25	0	0.00	8	29.20	29.25	-8	5,193	-0.15%
2022/08/23	0	0.00	7	28.96	29.00	-7	5,244	-0.13%
2022/08/22	2	28.80	0	0.00	28.90	2	5,242	0.04%
2022/08/18	0	0.00	1	28.55	28.70	-1	5,273	-0.02%
2022/08/16	3	27.55	2	28.10	28.15	1	5,296	0.02%
2022/08/12	1	27.25	0	0.00	27.30	1	5,239	0.02%
2022/08/11	6	27.06	0	0.00	27.05	6	5,265	0.11%
2022/08/10	6	27.10	0	0.00	27.10	6	5,257	0.11%
2022/08/09	16	27.16	0	0.00	27.70	16	5,242	0.31%
2022/08/05	0	0.00	3	28.65	28.70	-3	5,203	-0.06%
2022/08/04	3	28.35	0	0.00	28.35	3	5,368	0.06%
2022/08/02	0	0.00	1	28.30	28.50	-1	5,622	-0.02%
2022/07/29	2	28.50	10	28.43	28.60	-8	6,041	-0.13%
2022/07/28	3	28.63	8	28.59	28.60	-5	6,005	-0.08%
2022/07/27	26	30.78	2	30.70	30.60	24	5,880	0.41%
2022/07/26	1	31.05	19	30.87	30.85	-18	5,742	-0.31%
2022/07/25	8	31.36	6	31.39	31.40	2	5,664	0.04%
2022/07/22	13	31.19	6	30.53	31.20	7	5,572	0.13%
2022/07/21	5	30.32	0	0.00	30.50	5	5,383	0.09%
2022/07/19	3	31.13	2	31.18	31.25	1	5,154	0.02%
2022/07/18	0	0.00	7	30.41	30.85	-7	4,995	-0.14%
2022/07/15	2	30.25	7	30.26	30.25	-5	4,885	-0.10%
2022/07/14	5	29.25	0	0.00	29.65	5	4,833	0.10%
2022/07/12	1	28.70	3	28.60	28.60	-2	4,829	-0.04%
2022/07/11	2	28.90	0	0.00	28.95	2	4,833	0.04%
2022/07/08	5	29.25	15	29.17	29.20	-10	4,852	-0.21%
2022/07/06	19	29.06	7	28.70	28.50	12	4,919	0.24%
2022/07/05	2	29.00	0	0.00	28.90	2	4,986	0.04%
2022/07/01	0	0.00	3.5	28.62	28.30	-3.5	5,285	-0.07%
2022/06/30	2	28.50	5	28.69	28.65	-3	5,440	-0.06%
2022/06/29	0	0.00	10	29.37	29.30	-10	5,447	-0.18%
2022/06/28	9	29.32	0	0.00	29.25	9	5,607	0.16%
2022/06/27	0	0.00	3	29.30	29.25	-3	5,735	-0.05%
2022/06/23	0	0.00	1	28.75	28.50	-1	5,804	-0.02%
2022/06/22	10	28.46	1	28.65	28.30	9	5,812	0.15%
2022/06/21	3	28.48	2	28.80	28.80	1	5,819	0.02%
2022/06/20	4	28.53	1	28.10	28.05	3	5,806	0.05%
2022/06/17	1	28.85	1	28.75	29.15	0	5,779	0.00%
2022/06/16	0	0.00	7	29.47	29.30	-7	5,743	-0.12%
2022/06/15	7	29.47	1	29.50	29.65	6	5,814	0.10%
2022/06/13	0	0.00	0	29.05	29.05	0	5,872	0.00%
2022/06/10	0	0.00	1	29.35	29.50	-1	5,914	-0.02%
2022/06/08	0	0.00	10	29.60	29.60	-10	6,021	-0.17%
2022/06/07	10	29.50	0	29.50	29.50	10	6,187	0.16%
2022/06/06	2	29.50	6	29.36	29.40	-4	6,236	-0.06%
2022/06/02	1	29.10	0	0.00	29.00	1	6,420	0.02%
2022/06/01	3.3	29.20	1	29.10	29.10	2.3	6,522	0.04%
2022/05/31	8	28.78	5	29.12	29.20	3	6,576	0.05%
2022/05/30	1	28.65	0	0.00	28.70	1	6,543	0.02%
2022/05/27	4	28.51	14	28.57	28.30	-10	6,548	-0.15%
2022/05/26	12	28.30	0	0.00	28.20	12	6,569	0.18%
2022/05/25	4	28.11	2	28.20	28.15	2	6,603	0.03%
2022/05/24	1	27.85	0	0.00	27.65	1	6,680	0.02%
2022/05/23	1	27.85	2	27.85	27.85	-1	6,664	-0.02%
2022/05/19	4	27.10	2	27.10	27.15	2	6,944	0.03%
2022/05/18	3	27.33	0	0.00	27.40	3	7,019	0.04%
2022/05/17	0.2	27.30	0	0.00	27.10	0.2	6,996	0.00%
2022/05/16	2	27.13	0	0.00	27.05	2	6,967	0.03%
2022/05/13	9	26.83	10	27.05	27.05	-1	6,950	-0.01%
2022/05/12	12	27.13	4	26.91	26.75	8	6,896	0.12%
2022/05/11	4	27.85	1	27.95	27.85	3	6,733	0.04%
2022/05/10	4	28.38	15	28.00	28.50	-11	6,696	-0.16%
2022/05/09	26	29.07	9	29.39	28.90	17	6,552	0.26%
2022/05/06	0	0.00	10	32.10	32.00	-10	6,087	-0.16%
2022/05/05	10	32.28	1	32.30	32.15	9	6,081	0.15%
2022/05/04	0	0.00	10	31.63	31.75	-10	6,123	-0.16%
2022/05/03	13	31.55	0	0.00	31.55	13	6,102	0.21%
2022/04/29	12	31.65	1	31.80	31.60	11	6,147	0.18%
2022/04/28	1	31.25	3	31.25	31.40	-2	6,178	-0.03%
2022/04/26	1	31.95	3	31.80	31.70	-2	6,147	-0.03%
2022/04/25	2	31.83	0	0.00	31.80	2	6,167	0.03%
2022/04/20	1	32.80	0	0.00	32.70	1	6,144	0.02%
2022/04/18	0	32.75	12	32.81	32.70	-12	6,143	-0.20%
2022/04/15	12	33.25	0	0.00	33.50	12	6,137	0.20%
2022/04/14	0	0.00	4	33.53	33.50	-4	6,169	-0.06%
2022/04/13	5	33.02	0	0.00	33.05	5	6,263	0.08%
2022/04/12	4	32.89	12	33.06	32.90	-8	6,273	-0.13%
2022/04/11	17	33.89	5	33.90	33.40	12	6,235	0.19%
2022/04/08	10	34.31	22	34.24	34.15	-12	6,231	-0.19%
2022/04/07	6	33.55	0	0.00	33.05	6	6,096	0.10%
2022/04/06	1	34.05	8	34.06	34.20	-7	5,967	-0.12%
2022/04/01	3	33.20	0.7	33.25	33.25	2.3	5,793	0.04%
2022/03/31	16	33.23	14	33.23	33.25	2	5,785	0.03%
2022/03/30	1	32.65	1	33.05	32.85	0	5,616	0.00%
2022/03/29	47	32.46	0	0.00	32.40	47	5,503	0.85%
2022/03/28	20	32.13	0	0.00	32.35	20	5,471	0.37%
2022/03/24	2	32.15	0	0.00	32.30	2	5,442	0.04%
2022/03/22	0	0.00	5	32.20	32.35	-5	5,504	-0.09%
2022/03/21	6	32.25	0	0.00	32.30	6	5,516	0.11%
2022/03/18	0	0.00	4	32.15	31.95	-4	5,513	-0.07%
2022/03/17	2	32.00	0	0.00	31.90	2	5,493	0.04%
2022/03/16	0	0.00	0	31.90	31.70	0	5,468	0.00%
2022/03/15	6	31.79	3	31.85	31.70	3	5,479	0.05%
2022/03/14	6	32.05	16	32.02	32.20	-10	5,519	-0.18%
2022/03/11	30	32.02	2	31.93	31.90	28	5,597	0.50%
2022/03/10	0	0.00	11	32.17	31.95	-11	5,648	-0.19%
2022/03/09	1	31.30	0	0.00	31.35	1	5,530	0.02%
2022/03/08	8	31.19	17	31.31	30.95	-9	5,570	-0.16%
2022/03/07	20	31.61	3	31.45	31.50	17	5,408	0.31%
2022/03/04	0	0.00	12	32.06	32.05	-12	5,447	-0.22%
2022/03/03	0	0.00	6	31.88	31.90	-6	5,460	-0.11%
2022/03/02	3	31.65	12	31.35	31.65	-9	5,512	-0.16%
2022/03/01	20	31.33	1	31.30	31.50	19	5,556	0.34%
2022/02/25	0	0.00	3	30.73	30.70	-3	5,560	-0.05%
2022/02/24	3	31.03	12	31.14	30.90	-9	5,619	-0.16%
2022/02/23	15	31.75	4	31.90	31.65	11	5,610	0.20%
2022/02/22	4	31.65	5	31.70	31.50	-1	5,758	-0.02%
2022/02/21	8	31.81	9	31.98	32.10	-1	5,946	-0.02%
2022/02/18	5	31.11	24	31.36	31.50	-19	5,901	-0.32%
2022/02/17	0	0.00	17	30.98	30.90	-17	5,946	-0.29%
2022/02/15	0	0.00	7	30.55	30.60	-7	6,581	-0.11%
2022/02/14	1	30.40	8	30.35	30.45	-7	6,652	-0.11%
2022/02/11	0	0.00	10	30.70	30.90	-10	6,826	-0.15%
2022/02/09	5	30.40	14	30.43	30.50	-9	6,831	-0.13%
2022/02/08	18	30.39	1	30.40	30.40	17	6,855	0.25%
2022/02/07	5	30.15	0	0.00	30.35	5	6,871	0.07%
2022/01/26	28	29.74	13	29.63	29.65	15	6,913	0.22%
2022/01/25	5	30.00	4	29.95	29.90	1	6,995	0.01%
2022/01/24	2	30.00	1	30.05	30.15	1	7,134	0.01%
2022/01/21	0	0.00	4.1	31.09	30.55	-4.1	7,102	-0.06%
2022/01/20	28	31.10	1.4	31.15	31.10	26.6	7,112	0.37%
2022/01/19	0	0.00	47.4	30.95	30.95	-47.4	7,096	-0.67%
2022/01/18	31	31.18	2	31.20	31.00	29	7,135	0.41%
2022/01/17	38	30.95	7	30.92	31.00	31	7,087	0.44%
2022/01/14	5	30.42	4	30.46	30.50	1	7,055	0.01%
2022/01/12	0	0.00	6	30.90	30.75	-6	7,258	-0.08%
2022/01/11	3	31.15	3	30.88	30.95	0	7,381	0.00%
2022/01/10	0	0.00	7	30.74	31.00	-7	7,484	-0.09%
2022/01/07	1	30.50	14	30.65	30.50	-13	7,483	-0.17%
2022/01/06	12	30.99	3	30.90	30.85	9	7,539	0.12%
2022/01/05	4	30.60	3	30.50	30.70	1	7,486	0.01%
2022/01/04	2	30.50	0	0.00	30.55	2	7,673	0.03%
2022/01/03	9	30.72	5	30.76	30.75	4	7,732	0.05%
2021/12/29	29	30.24	0	0.00	30.25	29	7,681	0.38%
2021/12/27	11	30.22	3	30.30	30.25	8	7,666	0.10%
2021/12/24	4.2	30.06	0.8	30.05	30.05	3.4	7,684	0.04%
2021/12/23	1	30.00	5	30.03	30.05	-4	7,734	-0.05%
2021/12/22	6	29.95	10	29.95	29.95	-4	7,769	-0.05%
2021/12/20	2	29.63	0	0.00	29.60	2	7,821	0.03%
2021/12/17	8	29.66	0.2	29.65	29.60	7.8	7,787	0.10%
2021/12/15	2	29.75	23	29.81	29.75	-21	7,809	-0.27%
2021/12/14	3	29.80	20	29.75	29.75	-17	7,823	-0.22%
2021/12/10	0	0.00	6	30.35	30.25	-6	7,868	-0.08%
2021/12/09	7	30.34	1	30.35	30.35	6	7,853	0.08%
2021/12/08	0	30.15	7	30.15	30.20	-7	7,818	-0.09%
2021/12/07	0	0.00	5	30.10	30.00	-5	7,835	-0.06%
2021/12/06	15	30.28	6	30.37	30.25	9	7,739	0.12%
2021/12/03	2	29.70	0	0.00	29.95	2	7,715	0.03%
2021/12/02	31	29.47	5	29.33	29.25	26	7,714	0.34%
2021/12/01	5	29.59	0	0.00	29.60	5	7,710	0.06%
2021/11/30	2	29.60	0	0.00	29.50	2	7,696	0.03%
2021/11/29	5	29.65	0	0.00	29.65	5	7,594	0.07%
2021/11/26	10	29.75	0	0.00	29.65	10	7,539	0.13%
2021/11/25	6	29.99	3	30.00	30.00	3	7,504	0.04%
2021/11/24	4	30.11	0	0.00	30.10	4	7,514	0.05%
2021/11/23	4	30.04	0	0.00	29.90	4	7,562	0.05%
2021/11/22	12	30.29	0	0.00	30.15	12	7,486	0.16%
2021/11/19	3.5	30.11	0	0.00	30.10	3.5	7,413	0.05%
2021/11/18	9	30.64	0	0.00	30.50	9	7,288	0.12%
2021/11/17	0	0.00	3	31.70	31.70	-3	7,033	-0.04%
2021/11/16	1	31.20	5	31.16	31.15	-4	6,964	-0.06%
2021/11/15	29	31.13	7	31.06	31.20	22	6,874	0.32%
2021/11/12	1	33.20	11	33.47	33.55	-10	6,410	-0.16%
2021/11/11	5	33.25	0.6	33.10	33.25	4.5	6,493	0.07%
2021/11/10	7	32.80	4.2	32.88	33.05	2.8	6,621	0.04%
2021/11/09	4	32.40	55.1	32.20	32.25	-51.1	6,867	-0.74%
2021/11/08	0	0.00	1.2	32.33	32.25	-1.2	7,240	-0.02%
2021/11/05	3	31.92	8.1	32.01	32.10	-5.1	7,237	-0.07%
2021/11/04	0	0.00	4	32.06	32.10	-4	7,218	-0.06%
2021/11/03	9	31.86	2	31.68	32.00	7	7,202	0.10%
2021/11/02	7	31.79	2	32.08	31.60	5	7,169	0.07%
2021/11/01	3	31.65	1	31.35	31.60	2	7,064	0.03%
2021/10/29	0	0.00	5	30.88	31.00	-5	6,989	-0.07%
2021/10/28	1	31.20	0	0.00	31.00	1	6,978	0.01%
2021/10/27	0	0.00	5	30.93	30.90	-5	6,956	-0.07%
2021/10/26	3	30.85	5	31.02	30.85	-2	6,981	-0.03%
2021/10/25	2	30.30	1	30.50	30.55	1	6,947	0.01%
2021/10/21	0	0.00	2	30.88	30.45	-2	7,083	-0.03%
2021/10/20	10	30.52	7	30.78	30.85	3	6,955	0.04%
2021/10/19	1	30.50	3	30.20	30.15	-2	6,885	-0.03%
2021/10/18	0	0.00	5	30.89	30.00	-5	6,848	-0.07%
2021/10/15	0	0.00	30	30.20	30.30	-30	6,962	-0.43%
2021/10/14	3	30.90	3	30.15	29.90	0	7,036	0.00%
2021/10/13	0	0.00	5	30.40	30.40	-5	7,032	-0.07%
2021/10/12	1	30.10	10	30.33	29.90	-9	7,006	-0.13%
2021/10/08	2	29.45	9	29.65	29.65	-7	6,844	-0.10%
2021/10/07	6	29.15	3	28.85	29.00	3	6,811	0.04%
2021/10/06	3	28.80	1	28.85	28.75	2	6,902	0.03%
2021/10/05	0	0.00	2	27.90	28.20	-2	7,103	-0.03%
2021/10/04	4	28.01	0	0.00	27.85	4	7,330	0.05%
2021/10/01	3	28.33	1	28.35	28.35	2	7,387	0.03%
2021/09/30	3	28.75	1	28.80	28.65	2	7,487	0.03%
2021/09/29	7	28.62	10	28.59	28.75	-3	7,755	-0.04%
2021/09/28	10	29.22	1	29.00	29.10	9	7,794	0.12%
2021/09/27	1	29.15	0	0.00	29.05	1	7,826	0.01%
2021/09/24	3	28.68	0	0.00	28.70	3	7,923	0.04%
2021/09/23	0	0.00	3	28.80	28.55	-3	8,004	-0.04%
2021/09/22	6	28.45	4	28.25	28.70	2	8,067	0.02%
2021/09/16	10	28.80	10	28.80	28.75	0	8,021	0.00%
2021/09/15	10	28.50	0	0.00	29.25	10	8,042	0.12%
2021/09/14	3	28.60	0	0.00	28.40	3	7,913	0.04%
2021/09/13	1	28.50	0	0.00	28.50	1	7,927	0.01%
2021/09/10	3	28.50	12	28.62	28.80	-9	7,954	-0.11%
2021/09/09	4	27.76	0	0.00	27.80	4	7,923	0.05%
2021/09/08	2	27.83	0	0.00	27.80	2	7,947	0.03%
2021/09/07	2	28.53	0	0.00	28.40	2	7,956	0.03%
2021/09/06	1	28.65	10	28.70	28.70	-9	7,949	-0.11%
2021/09/03	2	29.38	0	0.00	29.35	2	7,868	0.03%
2021/09/02	14	29.45	6	29.35	29.35	8	7,897	0.10%
2021/09/01	0	0.00	14	29.68	29.75	-14	7,887	-0.18%
2021/08/31	15	29.39	0	0.00	29.75	15	7,891	0.19%
2021/08/30	17	29.74	13	29.86	29.80	4	8,070	0.05%
2021/08/27	16	29.73	8	29.73	29.85	8	8,065	0.10%
2021/08/26	0	0.00	4	29.30	29.35	-4	8,071	-0.05%
2021/08/24	12	29.09	0	0.00	29.05	12	8,198	0.15%
2021/08/23	11	29.25	0	0.00	29.30	11	8,299	0.13%
2021/08/20	5.1	28.95	34	29.19	28.80	-29	8,314	-0.35%
2021/08/19	8	28.88	6	28.73	28.60	2	8,321	0.02%
2021/08/18	6.1	28.42	12	29.19	29.25	-5.9	8,350	-0.07%
2021/08/17	5	29.26	50	28.85	28.85	-45	8,385	-0.54%
2021/08/16	4	29.68	22	29.68	29.60	-18	8,321	-0.22%
2021/08/13	38	31.06	75	30.70	30.75	-37	8,186	-0.45%
2021/08/12	11	30.62	16	30.98	31.15	-5	7,875	-0.06%
2021/08/11	4.1	29.52	10	29.75	29.40	-5.9	7,649	-0.08%
2021/08/10	2	29.90	0	0.00	29.80	2	7,798	0.03%
2021/08/09	1	29.95	0	0.00	29.95	1	8,100	0.01%
2021/08/06	0	0.00	6	30.28	30.25	-6	8,315	-0.07%
2021/08/05	1	30.15	30	30.22	30.15	-29	8,602	-0.34%
2021/08/04	20	30.03	3	30.18	30.30	17	9,085	0.19%
2021/08/03	0.1	29.80	5	29.89	29.70	-4.9	9,318	-0.05%
2021/08/02	0	0.00	1	29.75	29.90	-1	9,419	-0.01%
2021/07/30	2.2	29.61	102	29.60	29.50	-99.8	9,546	-1.05%	大賣/
2021/07/29	3	29.43	3	29.75	29.75	0	9,713	0.00%
2021/07/28	11	29.22	31	29.19	29.30	-20	9,813	-0.20%
2021/07/27	18	29.84	4	30.03	29.75	14	10,083	0.14%
2021/07/26	97	29.73	12	29.78	29.75	85	10,347	0.82%
2021/07/23	3	29.35	8	29.27	29.30	-5	10,519	-0.05%
2021/07/22	7	29.35	13	29.27	29.25	-6	10,649	-0.06%
2021/07/21	10	30.38	15	30.50	30.35	-5	10,715	-0.05%
2021/07/20	2	31.18	2	30.95	31.00	0	10,631	0.00%
2021/07/19	8	31.48	4	31.45	31.50	4	10,664	0.04%
2021/07/16	3.6	32.02	7	32.01	31.95	-3.4	11,097	-0.03%
2021/07/15	13	31.89	4	31.93	32.10	9	11,510	0.08%
2021/07/14	6	32.08	27	32.13	31.90	-21	11,850	-0.18%
2021/07/13	15	32.13	8	32.37	32.15	7	12,121	0.06%
2021/07/12	15	32.44	44	32.20	32.05	-29	12,257	-0.24%
2021/07/09	35	32.20	18	32.39	32.45	17	12,282	0.14%
2021/07/08	15	31.78	1	32.00	31.65	14	12,636	0.11%
2021/07/07	1	31.65	25	31.27	31.30	-24	12,999	-0.18%
2021/07/06	32	31.85	10	32.10	31.95	22	13,254	0.17%
2021/07/05	0	0.00	3	31.17	31.15	-3	13,198	-0.02%
2021/07/02	0	0.00	20	30.80	30.60	-20	13,335	-0.15%
2021/07/01	30	31.07	22	30.65	30.55	8	13,533	0.06%
2021/06/30	0	0.00	30	30.68	30.80	-30	13,636	-0.22%
2021/06/29	30	30.74	0	0.00	30.60	30	13,985	0.21%
2021/06/28	2	30.40	0	0.00	30.60	2	14,395	0.01%
2021/06/25	0	0.00	20	30.60	30.50	-20	14,954	-0.13%
2021/06/24	20	30.75	2	30.50	30.75	18	15,883	0.11%
2021/06/23	0	0.00	1	30.30	30.25	-1	16,208	-0.01%
2021/06/22	0	0.00	10	30.00	29.90	-10	16,617	-0.06%
2021/06/21	1	29.80	20	29.95	29.75	-19	16,771	-0.11%
2021/06/18	13	30.47	0	0.00	30.10	13	17,023	0.08%
2021/06/17	12	30.00	0	0.00	30.10	12	17,183	0.07%
2021/06/16	1	29.80	14	29.94	29.55	-13	17,257	-0.08%
2021/06/15	12	30.03	0	0.00	30.30	12	17,309	0.07%
2021/06/10	10	30.20	5	30.06	30.10	5	17,515	0.03%
2021/06/09	3	30.35	13	29.93	29.90	-10	17,581	-0.06%
2021/06/08	0	0.00	1	30.00	30.20	-1	17,668	-0.01%
2021/06/07	19	30.01	18	29.94	29.95	1	17,826	0.01%
2021/06/04	53	30.92	1	31.00	31.00	52	17,771	0.29%
2021/06/03	1	30.55	11	30.96	31.00	-10	17,894	-0.06%
2021/06/02	2	30.48	14	30.45	30.50	-12	18,106	-0.07%
2021/06/01	5	30.95	4	30.95	31.05	1	18,227	0.01%
2021/05/31	7	30.72	23	30.62	30.70	-16	18,334	-0.09%
2021/05/28	23	30.10	3	30.18	30.15	20	18,468	0.11%
2021/05/27	4	29.85	10	29.90	29.75	-6	19,507	-0.03%
2021/05/26	8	30.20	0	0.00	30.15	8	19,901	0.04%
2021/05/24	0	0.00	8	29.11	29.25	-8	20,225	-0.04%
2021/05/19	1	28.70	10	28.45	29.10	-9	20,264	-0.04%
2021/05/18	6	28.00	6	28.55	29.00	0	20,194	0.00%
2021/05/17	57	27.41	10	27.42	26.40	47	20,191	0.23%
2021/05/14	17	29.50	12	29.85	29.00	5	20,192	0.02%
2021/05/13	9	29.51	9.6	28.65	29.45	-0.6	20,296	0.00%
2021/05/12	27.5	31.31	7	30.45	29.75	20.5	20,617	0.10%
2021/05/11	11	32.16	21	31.63	31.60	-10	20,316	-0.05%
2021/05/10	0	0.00	21	34.21	34.25	-21	20,280	-0.10%
2021/05/07	8.3	33.83	12	34.20	34.65	-3.7	20,649	-0.02%
2021/05/06	30	33.04	14	33.22	32.95	16	20,804	0.08%
2021/05/05	6	33.08	11	32.95	32.80	-5	21,078	-0.02%
2021/05/04	6.1	32.61	8	33.02	32.95	-1.9	21,597	-0.01%
2021/05/03	7.4	35.19	11	35.05	34.45	-3.6	21,508	-0.02%
2021/04/29	4.5	36.77	5	36.62	36.40	-0.5	21,402	0.00%
2021/04/28	33	36.04	11	36.09	36.10	22	21,304	0.10%
2021/04/27	10	36.11	4	35.95	35.85	6	21,562	0.03%
2021/04/26	4	36.15	16	36.13	36.20	-12	21,556	-0.06%
2021/04/23	1	35.85	12	35.91	35.95	-11	21,587	-0.05%
2021/04/22	15.2	36.35	5	37.11	35.95	10.2	21,581	0.05%
2021/04/21	61	37.29	9.5	38.26	38.05	51.5	21,139	0.24%
2021/04/20	3	36.53	8	36.71	36.85	-5	20,848	-0.02%
2021/04/19	107	35.76	18	35.58	35.55	89	20,669	0.43%	大買/
2021/04/16	15	33.91	9	34.04	34.40	6	20,450	0.03%
2021/04/15	8	33.63	0	0.00	33.55	8	20,507	0.04%
2021/04/14	34	33.37	19	33.11	33.25	15	20,490	0.07%
2021/04/13	8	34.89	12	35.26	34.85	-4	20,289	-0.02%
2021/04/12	5	35.55	12	35.50	35.55	-7	20,074	-0.03%
2021/04/09	3	34.57	13	34.46	34.20	-10	20,143	-0.05%
2021/04/08	8.1	34.33	2	34.40	34.40	6.1	20,148	0.03%
2021/04/07	7	34.01	10	34.05	34.40	-3	20,061	-0.01%
2021/04/06	10.1	33.66	17	33.57	33.50	-7	20,166	-0.03%
2021/04/01	10.1	33.38	25	33.37	33.45	-15	20,616	-0.07%
2021/03/31	15	33.96	30	34.17	34.25	-15	20,691	-0.07%
2021/03/30	26	33.25	12	33.33	33.70	14	20,291	0.07%
2021/03/29	24	32.26	57	32.25	32.85	-33	19,854	-0.17%
2021/03/26	36.1	30.99	64	30.78	30.75	-28	19,058	-0.15%
2021/03/25	4	30.80	5.2	31.03	31.10	-1.2	19,119	-0.01%
2021/03/24	6	30.14	184	30.05	30.25	-178	20,082	-0.89%	大賣/鉅額交易
2021/03/23	14.1	30.34	17	31.13	30.80	-3	20,283	-0.01%
2021/03/22	0	0.00	12	30.32	30.60	-12	20,104	-0.06%
2021/03/19	3	29.40	10	29.75	29.65	-7	20,035	-0.03%
2021/03/18	7	29.54	2	29.45	29.70	5	20,072	0.02%
2021/03/17	15	29.07	0	0.00	29.15	15	20,141	0.07%
2021/03/16	17	29.05	2	29.30	29.25	15	20,266	0.07%
2021/03/15	23	29.27	0	0.00	29.30	23	20,348	0.11%
2021/03/12	3	29.78	13	29.56	29.60	-10	20,569	-0.05%
2021/03/11	1	29.95	3	29.85	29.70	-2	21,248	-0.01%
2021/03/10	0	0.00	4	29.16	29.65	-4	22,156	-0.02%
2021/03/09	3	28.87	15	28.93	29.10	-12	22,273	-0.05%
2021/03/08	43.3	29.16	1	29.05	28.70	42.3	22,364	0.19%
2021/03/05	30	29.65	0	0.00	29.45	30	22,239	0.13%
2021/03/04	50	29.83	97	30.25	29.85	-47	22,448	-0.21%
2021/03/03	55	29.48	7	30.21	30.20	48	22,374	0.21%
2021/03/02	45	31.18	108	31.72	29.60	-63	22,208	-0.28%	大賣/
2021/02/26	11	30.34	98	30.43	30.55	-87	21,313	-0.41%
2021/02/25	33	29.95	43	30.02	30.20	-10	21,061	-0.05%
2021/02/24	10	29.75	11	29.44	29.25	-1	20,892	0.00%
2021/02/23	13	29.12	9	29.26	29.25	4	20,855	0.02%
2021/02/22	5	29.30	15	29.11	29.30	-10	21,031	-0.05%
2021/02/19	1	28.40	1	28.50	28.45	0	21,000	0.00%
2021/02/18	64.2	28.26	2	28.35	28.35	62.2	21,202	0.29%
2021/02/17	8	28.42	105	28.50	28.20	-97	21,471	-0.45%	大賣/
2021/02/05	13	28.70	1	29.20	28.35	12	21,551	0.06%
2021/02/04	23	29.28	17	29.60	29.35	6	21,889	0.03%
2021/02/03	13	29.70	31	29.67	29.70	-18	21,666	-0.08%
2021/02/02	2	28.43	11	28.55	28.45	-9	21,157	-0.04%
2021/02/01	11.5	27.99	6.2	27.92	28.25	5.3	20,955	0.03%
2021/01/29	9.2	28.81	7	29.49	28.65	2.2	20,698	0.01%
2021/01/28	10	29.21	16	29.42	29.20	-6	20,230	-0.03%
2021/01/27	13	29.54	24	29.45	29.30	-11	19,928	-0.06%
2021/01/26	13	28.96	40.5	29.03	29.00	-27.5	19,458	-0.14%
2021/01/25	4	26.98	72	27.36	27.95	-68	18,812	-0.36%
2021/01/22	7	27.12	4	26.71	27.30	3	18,572	0.02%
2021/01/21	64	26.23	21	26.53	26.55	43	18,374	0.23%
2021/01/20	107	26.53	12	25.88	26.05	95	18,264	0.52%	大買/
2021/01/19	11.2	27.27	9	27.82	27.25	2.2	17,872	0.01%
2021/01/18	10.1	27.35	14	27.27	27.65	-3.9	17,741	-0.02%
2021/01/15	40.2	27.73	1	27.70	27.70	39.2	17,549	0.22%
2021/01/14	2.2	28.15	4	28.15	28.25	-1.8	17,397	-0.01%
2021/01/13	16.1	27.99	5	27.98	27.95	11.1	17,307	0.06%
2021/01/12	38.2	27.95	7	27.91	27.70	31.2	17,157	0.18%
2021/01/11	12	28.43	11	28.40	28.60	1	16,925	0.01%
2021/01/08	19.3	28.03	21	27.99	28.00	-1.7	16,791	-0.01%
2021/01/07	11	29.05	13	28.82	28.75	-2	16,496	-0.01%
2021/01/06	38	29.31	18	29.15	28.85	20	16,243	0.12%
2021/01/05	7.1	29.34	55	29.37	29.20	-47.9	15,862	-0.30%
2021/01/04	85	29.62	15	29.80	29.30	70	15,667	0.45%
2020/12/31	28	28.96	42	28.85	28.95	-14	15,254	-0.09%
2020/12/30	20.3	28.50	9	28.41	28.50	11.3	14,998	0.08%
2020/12/29	53	28.71	22	28.47	28.50	31	14,895	0.21%
2020/12/28	9	29.11	183	28.45	29.05	-174	14,549	-1.20%	大賣/鉅額交易
2020/12/25	11	27.53	164	27.73	27.85	-153	13,866	-1.10%	大賣/鉅額交易
2020/12/24	20	26.55	4	26.65	26.55	16	13,378	0.12%
2020/12/23	12.1	26.50	151	26.60	26.50	-138.9	13,382	-1.04%	大賣/鉅額交易
2020/12/22	202	26.68	9	26.92	26.35	193	13,307	1.45%	大買/鉅額交易
2020/12/21	129	26.75	61	26.70	26.90	68	13,149	0.52%	大買/
2020/12/18	21	27.80	542.8	28.66	27.25	-521.8	12,771	-4.09%	大賣/鉅額交易
2020/12/17	14.1	26.72	86	26.88	27.45	-71.9	11,400	-0.63%
2020/12/16	9	26.61	80	26.80	26.60	-71	11,046	-0.64%
2020/12/15	9	26.51	10	26.54	26.35	-1	10,945	-0.01%
2020/12/14	2	26.75	11	26.43	26.45	-9	10,820	-0.08%
2020/12/11	18	25.90	10	26.04	26.00	8	10,828	0.07%
2020/12/10	8	26.16	10.3	26.33	26.05	-2.3	10,675	-0.02%
2020/12/09	23	26.36	8	26.62	26.65	15	10,476	0.14%
2020/12/08	43.3	25.98	39	26.03	26.05	4.3	10,338	0.04%
2020/12/07	52	26.23	26	26.23	25.95	26	10,089	0.26%
2020/12/04	47	25.95	102.9	26.56	26.75	-55.9	9,398	-0.59%	大賣/
2020/12/03	21.6	24.36	4	24.60	24.85	17.6	8,515	0.21%
2020/12/02	4.2	24.21	50	24.17	24.30	-45.8	8,753	-0.52%
2020/12/01	24	23.60	17	23.53	23.85	7	9,240	0.08%
2020/11/30	76	23.61	34	23.86	23.50	42	9,303	0.45%
2020/11/27	11	22.93	20.2	22.92	22.95	-9.2	8,903	-0.10%
2020/11/26	3	22.80	5	22.75	22.80	-2	8,808	-0.02%
2020/11/25	9	22.96	24	22.91	22.75	-15	8,779	-0.17%
2020/11/24	3	22.48	16	22.49	22.65	-13	8,602	-0.15%
2020/11/23	6	22.20	24	22.49	22.60	-18	8,485	-0.21%
2020/11/20	6	21.95	57	21.89	21.90	-51	8,305	-0.61%
2020/11/19	11	21.65	18	21.88	21.50	-7	8,265	-0.08%
2020/11/18	30	21.57	10	21.67	21.70	20	8,107	0.25%
2020/11/17	0	0.00	50	21.43	21.50	-50	8,033	-0.62%
2020/11/16	7	21.04	91.6	21.31	21.35	-84.6	7,940	-1.07%
2020/11/13	11	20.29	12	20.43	20.70	-1	7,761	-0.01%
2020/11/12	40	20.47	41	20.58	20.50	-1	7,722	-0.01%
2020/11/11	3	19.65	29	19.70	19.80	-26	7,174	-0.36%
2020/11/10	44	19.40	2	19.55	19.35	42	7,118	0.59%
2020/11/09	0	0.00	1	19.30	19.25	-1	7,011	-0.01%
2020/11/06	19	19.07	0	0.00	19.05	19	6,996	0.27%
2020/11/05	2	19.15	3	19.25	19.15	-1	7,029	-0.01%
2020/11/04	4	19.00	1	19.20	19.15	3	7,170	0.04%
2020/11/03	0	0.00	9	19.07	19.05	-9	7,165	-0.13%
2020/11/02	14	18.78	0	0.00	18.90	14	7,190	0.19%
2020/10/30	3	18.75	0	0.00	18.70	3	7,252	0.04%
2020/10/29	0	0.00	7	19.10	19.05	-7	7,266	-0.10%
2020/10/28	0	0.00	2	19.40	19.20	-2	7,306	-0.03%
2020/10/27	0	0.00	18	19.39	19.40	-18	7,327	-0.25%
2020/10/26	1	19.35	34	19.35	19.40	-33	7,310	-0.45%
2020/10/23	45	19.27	22	19.25	19.30	23	7,301	0.32%
2020/10/22	3	19.05	0	0.00	19.25	3	7,311	0.04%
2020/10/21	2	19.08	47	19.11	19.10	-45	7,377	-0.61%
2020/10/20	33	19.02	0	0.00	19.05	33	7,427	0.44%
2020/10/19	0	0.00	7	18.95	19.00	-7	7,483	-0.09%
2020/10/16	1	19.00	3	18.85	18.85	-2	7,583	-0.03%
2020/10/15	5	18.97	5	18.88	19.00	0	7,653	0.00%
2020/10/13	3	18.80	0	0.00	18.85	3	7,650	0.04%
2020/10/12	10	18.96	55	19.01	19.00	-45	7,639	-0.59%
2020/10/08	34	19.23	6	19.16	19.20	28	7,606	0.37%
2020/10/07	40	18.86	0	0.00	18.95	40	7,539	0.53%
2020/10/06	6	18.70	3	18.65	18.75	3	7,555	0.04%
2020/10/05	0	0.00	14	18.46	18.50	-14	7,579	-0.18%
2020/09/30	2	18.35	8.1	18.49	18.50	-6.1	7,606	-0.08%
2020/09/29	14	18.35	1	18.60	18.30	13	7,637	0.17%
2020/09/28	5	18.41	12	18.57	18.45	-7	7,706	-0.09%
2020/09/25	68	18.05	30	17.85	18.10	38	7,742	0.49%
2020/09/24	72	18.47	0	0.00	18.35	72	7,678	0.94%
2020/09/23	58	18.98	20	19.00	18.90	38	7,626	0.50%
2020/09/22	24	19.24	10	19.30	19.25	14	7,574	0.18%
2020/09/21	1	19.60	7	19.54	19.55	-6	7,563	-0.08%
2020/09/18	29	19.62	0	0.00	19.60	29	7,548	0.38%
2020/09/17	0	0.00	8	20.00	19.75	-8	7,595	-0.11%
2020/09/16	1	19.85	10	19.77	20.00	-9	7,555	-0.12%
2020/09/15	11	19.45	0	0.00	19.40	11	7,400	0.15%
2020/09/14	1	19.50	2	19.50	19.55	-1	7,369	-0.01%
2020/09/10	1	19.80	1	19.50	19.50	0	7,280	0.00%
2020/09/09	7	19.75	2	19.65	19.80	5	7,207	0.07%
2020/09/08	17	20.22	26	19.81	19.90	-9	7,137	-0.13%
2020/09/07	46	20.35	48	20.56	20.20	-2	6,994	-0.03%
2020/09/04	51	19.58	176	19.77	20.00	-125	6,565	-1.90%	大賣/鉅額交易
2020/09/03	3	18.98	4.2	19.01	19.30	-1.2	5,979	-0.02%
2020/09/02	1	18.60	0	0.00	18.60	1	5,798	0.02%
2020/09/01	3.3	18.57	0	0.00	18.65	3.3	5,857	0.06%
2020/08/31	53	18.72	0	0.00	18.60	53	5,893	0.90%
2020/08/28	6.1	18.68	0	0.00	18.70	6.1	5,904	0.10%
2020/08/27	19	18.73	11	18.70	18.70	8	6,005	0.13%
2020/08/26	4	18.93	35	18.98	19.10	-31	5,930	-0.52%
2020/08/25	13	19.11	23	18.99	18.95	-10	5,909	-0.17%
2020/08/24	0	0.00	6	19.13	19.15	-6	5,801	-0.10%
2020/08/21	0.2	18.70	6	18.58	18.75	-5.8	5,710	-0.10%
2020/08/20	59	18.75	23	18.31	18.20	36	5,652	0.64%
2020/08/19	7	19.21	19.3	19.03	19.30	-12.3	5,462	-0.23%
2020/08/18	62	19.00	27	18.79	18.75	35	5,268	0.66%
2020/08/17	7	18.71	7	18.75	18.70	0	5,065	0.00%
2020/08/14	9.1	18.23	6	18.27	18.15	3.1	4,977	0.06%
2020/08/12	2	17.75	5	17.85	18.00	-3	5,027	-0.06%
2020/08/11	1	18.05	12	18.20	18.05	-11	5,041	-0.22%
2020/08/10	21	18.29	18.1	18.01	18.25	2.9	5,027	0.06%
2020/08/07	4.1	17.60	0	0.00	17.60	4.1	4,942	0.08%
2020/08/06	5	17.80	0	0.00	17.80	5	4,965	0.10%
2020/08/05	0	0.00	70	17.60	17.65	-70	4,973	-1.41%
2020/08/04	4	17.26	2	17.43	17.40	2	4,988	0.04%
2020/08/03	2	16.70	0	0.00	16.95	2	5,173	0.04%
2020/07/31	2.1	16.82	0	0.00	16.75	2.1	5,220	0.04%
2020/07/29	1	16.70	0	0.00	16.75	1	5,491	0.02%
2020/07/28	1	16.60	2	16.75	16.50	-1	5,586	-0.02%
2020/07/27	58	17.01	0	0.00	16.75	58	5,688	1.02%
2020/07/24	9.2	17.16	0	0.00	17.25	9.2	5,665	0.16%
2020/07/22	40	18.50	1	18.50	18.55	39	5,680	0.69%
2020/07/21	57	18.40	20	18.38	18.35	37	5,608	0.66%
2020/07/20	20.1	18.38	24	18.30	18.45	-3.9	5,598	-0.07%
2020/07/17	1.1	18.34	1	18.30	18.30	0.1	5,601	0.00%
2020/07/16	0	0.00	5	18.47	18.35	-5	5,670	-0.09%
2020/07/15	10	18.28	7	18.44	18.35	3	5,715	0.05%
2020/07/14	1	18.30	16	18.41	18.30	-15	5,791	-0.26%
2020/07/13	9	18.56	9	18.47	18.50	0	5,858	0.00%
2020/07/10	32	18.27	5	18.20	18.25	27	5,942	0.45%
2020/07/09	2	18.78	3	18.75	18.60	-1	5,945	-0.02%
2020/07/08	1	18.70	26	18.65	18.75	-25	5,935	-0.42%
2020/07/07	6	18.71	11	18.56	18.60	-5	5,920	-0.08%
2020/07/06	7	18.51	10	18.51	18.55	-3	5,935	-0.05%
2020/07/03	1	17.95	0	0.00	18.00	1	5,996	0.02%
2020/07/02	0	0.00	2	18.00	17.95	-2	6,069	-0.03%
2020/06/29	23	17.73	49	17.67	17.65	-26	6,280	-0.41%
2020/06/24	40	17.95	14	17.91	17.90	26	6,292	0.41%
2020/06/23	3	17.65	2	17.60	17.65	1	6,292	0.02%
2020/06/22	0	0.00	2	17.65	17.60	-2	6,337	-0.03%
2020/06/18	1	17.45	6	17.40	17.35	-5	6,368	-0.08%
2020/06/17	1	17.50	23	17.50	17.45	-22	6,375	-0.35%
2020/06/16	0	0.00	1	17.45	17.50	-1	6,477	-0.02%
2020/06/15	0	0.00	1	17.45	17.20	-1	6,663	-0.02%
2020/06/12	1	17.25	5	17.06	17.35	-4	6,710	-0.06%
2020/06/11	14	17.96	4	17.50	17.40	10	6,715	0.15%
2020/06/10	21	18.16	2	18.10	18.05	19	6,679	0.28%
2020/06/09	3	17.70	12	17.75	17.70	-9	6,669	-0.13%
2020/06/08	6	17.63	1	17.55	17.75	5	6,723	0.07%
2020/06/05	6	17.35	3	17.40	17.35	3	6,654	0.05%
2020/06/04	21	17.34	0	0.00	17.30	21	6,701	0.31%
2020/06/03	16	17.17	12	17.11	17.20	4	6,726	0.06%
2020/06/02	1	16.80	0	0.00	16.85	1	6,604	0.02%
2020/06/01	0	0.00	1	16.70	16.70	-1	6,593	-0.02%
2020/05/29	6	16.67	1	16.70	16.60	5	6,587	0.08%
2020/05/28	0	0.00	10	16.80	16.65	-10	6,605	-0.15%
2020/05/26	0	0.00	3	16.65	16.60	-3	6,729	-0.04%
2020/05/25	6	16.35	6	16.60	16.65	0	6,765	0.00%
2020/05/21	1	16.90	3	16.85	16.85	-2	6,809	-0.03%
2020/05/20	2.1	16.70	6	16.63	16.80	-4	6,766	-0.06%
2020/05/19	0	0.00	30	16.45	16.45	-30	6,704	-0.45%
2020/05/18	2	16.10	0	0.00	16.10	2	6,684	0.03%
2020/05/15	37	16.19	17	16.32	16.25	20	6,657	0.30%
2020/05/14	15	16.29	0	0.00	16.20	15	6,621	0.23%
2020/05/13	3	16.52	0	0.00	16.70	3	6,553	0.05%
2020/05/12	1	16.60	20	16.63	16.70	-19	6,518	-0.29%
2020/05/11	42.2	16.72	0	0.00	16.65	42.2	6,488	0.65%
2020/05/08	33	16.63	6	16.63	16.60	27	6,413	0.42%
2020/05/07	1	17.15	12	17.07	17.05	-11	6,207	-0.18%
2020/05/06	20	16.85	0	0.00	16.80	20	6,148	0.33%
2020/05/05	14	17.10	9	17.17	17.15	5	6,083	0.08%
2020/05/04	2	16.63	10	16.65	16.65	-8	5,930	-0.13%
2020/04/30	0	0.00	1	17.00	16.95	-1	5,868	-0.02%
2020/04/29	0	0.00	5	16.60	16.65	-5	5,794	-0.09%
2020/04/28	5	16.45	13	16.49	16.50	-8	5,825	-0.14%
2020/04/27	2	16.15	0	0.00	16.30	2	5,954	0.03%
2020/04/23	0	0.00	10	15.80	16.05	-10	5,906	-0.17%
2020/04/22	15	15.55	0	0.00	15.65	15	5,840	0.26%
2020/04/21	15	15.82	0	0.00	15.70	15	5,827	0.26%
2020/04/17	12	16.65	0	0.00	16.35	12	5,771	0.21%
2020/04/16	5	16.45	12	16.58	16.50	-7	5,703	-0.12%
2020/04/15	1	16.70	2	16.80	16.75	-1	5,658	-0.02%
2020/04/14	5	16.40	0	0.00	16.50	5	5,599	0.09%
2020/04/13	39	16.08	2	16.15	16.10	37	5,595	0.66%
2020/04/10	0	0.00	11	16.18	16.20	-11	5,589	-0.20%
2020/04/09	1	15.90	0	0.00	16.10	1	5,586	0.02%
2020/04/08	15	16.13	26	16.02	16.10	-11	5,506	-0.20%
2020/04/07	13	15.48	5	15.60	15.45	8	5,353	0.15%
2020/04/06	16	15.35	0	0.00	15.40	16	5,288	0.30%
2020/04/01	1	15.55	21	15.41	15.45	-20	5,270	-0.38%
2020/03/31	0	0.00	10	15.40	14.80	-10	5,177	-0.19%
2020/03/30	5	14.70	10	15.15	15.10	-5	5,263	-0.09%
2020/03/27	0	0.00	14	15.27	15.10	-14	5,654	-0.25%
2020/03/26	0	0.00	5	15.10	14.85	-5	5,954	-0.08%
2020/03/25	8	15.03	29	14.99	14.90	-21	6,268	-0.33%
2020/03/24	3	14.35	20	14.38	14.35	-17	6,298	-0.27%
2020/03/23	3	13.90	0	0.00	13.85	3	6,358	0.05%
2020/03/20	31	14.17	155	14.34	14.25	-124	6,392	-1.94%	大賣/鉅額交易
2020/03/19	15	13.51	0	0.00	13.50	15	6,331	0.24%
2020/03/18	6	15.05	0	0.00	14.95	6	6,188	0.10%
2020/03/17	0	0.00	10	15.37	15.30	-10	6,267	-0.16%
2020/03/16	2	16.05	3	15.98	15.85	-1	6,256	-0.02%
2020/03/13	68	15.66	1	15.65	16.00	67	6,253	1.07%
2020/03/12	45	17.23	0	0.00	17.10	45	6,174	0.73%
2020/03/11	0	0.00	12	18.33	18.05	-12	6,082	-0.20%
2020/03/10	4	17.93	25	18.16	18.15	-21	6,105	-0.34%
2020/03/09	75	18.33	0	0.00	18.15	75	6,020	1.25%
2020/03/05	0	0.00	10	19.10	19.00	-10	5,997	-0.17%
2020/03/04	0	0.00	10	18.90	18.90	-10	6,001	-0.17%
2020/03/03	0	0.00	52	18.91	18.85	-52	6,021	-0.86%
2020/03/02	3	18.30	20	18.55	18.40	-17	6,040	-0.28%
2020/02/27	88.2	18.92	0	0.00	18.75	88.2	6,019	1.46%
2020/02/24	8	19.56	1	19.65	19.55	7	5,909	0.12%
2020/02/20	2	20.00	0	0.00	19.90	2	5,884	0.03%
2020/02/19	1	19.85	0	0.00	19.85	1	5,881	0.02%
2020/02/17	30	19.95	0	0.00	19.95	30	5,946	0.50%
2020/02/14	1	20.10	11	20.15	20.05	-10	5,973	-0.17%
2020/02/13	0	0.00	30	20.14	20.10	-30	6,042	-0.50%
2020/02/12	3	20.00	1	20.05	20.10	2	6,196	0.03%
2020/02/11	11	20.00	0	19.95	19.95	11	6,277	0.18%
2020/02/10	0	0.00	10	20.00	20.00	-10	6,305	-0.16%
2020/02/07	0	0.00	39	20.06	20.05	-39	6,399	-0.61%
2020/02/06	0	0.00	21	20.15	20.20	-21	6,417	-0.33%
2020/02/05	0	0.00	1	20.15	20.05	-1	6,458	-0.02%
2020/02/04	10	19.85	21	20.03	20.05	-11	6,526	-0.17%
2020/02/03	13	19.49	1	19.70	19.80	12	6,589	0.18%
2020/01/31	3	20.02	44	20.06	20.20	-41	6,832	-0.60%
2020/01/30	180	20.09	26	19.76	19.75	154	6,841	2.25%	大買/鉅額交易
2020/01/20	3	21.50	15	21.54	21.55	-12	6,660	-0.18%
2020/01/17	10	21.50	1	21.55	21.50	9	6,722	0.13%
2020/01/15	1	21.40	0	0.00	21.25	1	6,894	0.01%
2020/01/14	2	21.35	22	21.38	21.45	-20	7,103	-0.28%
2020/01/13	0	0.00	8	21.15	21.15	-8	7,151	-0.11%
2020/01/09	2	20.95	1	21.00	20.90	1	7,312	0.01%
2020/01/08	11	20.61	1	20.65	20.60	10	7,389	0.14%
2020/01/07	13	20.92	0	0.00	20.85	13	7,445	0.17%
2020/01/06	26	21.01	0	0.00	20.90	26	7,478	0.35%
2020/01/03	0	0.00	101	21.35	21.15	-101	7,519	-1.34%	大賣/鉅額交易
2019/12/30	1	21.30	0	0.00	21.20	1	7,839	0.01%
2019/12/27	1	21.35	20	21.35	21.35	-19	7,843	-0.24%
2019/12/26	0	0.00	27	21.49	21.40	-27	7,958	-0.34%
2019/12/25	39	21.62	13	21.65	21.65	26	8,196	0.32%
2019/12/24	120	21.20	16	21.35	21.45	104	8,159	1.27%	大買/鉅額交易
2019/12/23	15	21.00	0	0.00	20.85	15	8,026	0.19%
2019/12/20	6	20.94	14	21.26	20.80	-8	7,671	-0.10%
2019/12/19	32	20.85	0	0.00	20.80	32	7,354	0.44%
2019/12/18	27	21.04	0	0.00	21.00	27	7,373	0.37%
2019/12/17	7	21.19	10	21.14	21.10	-3	7,370	-0.04%
2019/12/16	6	21.25	6	21.15	21.15	0	7,328	0.00%
2019/12/13	3	21.10	0	0.00	21.10	3	7,297	0.04%
2019/12/12	13	21.10	2	21.10	21.10	11	7,341	0.15%
2019/12/11	6	21.30	0	0.00	21.20	6	7,241	0.08%
2019/12/10	4	21.41	0	0.00	21.40	4	7,221	0.06%
2019/12/09	63	21.55	9	21.35	21.35	54	7,202	0.75%
2019/12/06	1	21.70	1	21.80	21.70	0	7,219	0.00%
2019/12/05	5	21.75	1	21.75	21.75	4	7,309	0.05%
2019/12/04	0	0.00	2	21.85	21.85	-2	7,393	-0.03%
2019/12/03	3	21.78	0	0.00	21.90	3	7,781	0.04%
2019/12/02	115	22.00	0	0.00	21.65	115	8,280	1.39%	大買/鉅額交易
2019/11/29	30	22.10	9	22.25	22.10	21	8,292	0.25%
2019/11/28	1	22.20	1	22.45	22.30	0	8,469	0.00%
2019/11/27	0	0.00	5	22.31	22.30	-5	8,679	-0.06%
2019/11/26	20	22.18	0.3	22.00	22.00	19.8	8,680	0.23%
2019/11/25	24	22.19	85.4	22.25	22.15	-61.4	8,632	-0.71%
2019/11/21	10	22.20	0	0.00	22.15	10	8,599	0.12%
2019/11/19	1	22.35	0	22.30	22.35	1	8,592	0.01%
2019/11/18	8	22.30	3	22.45	22.50	5	8,578	0.06%
2019/11/15	1	22.25	0	0.00	22.25	1	8,560	0.01%
2019/11/14	3	22.55	25	22.56	22.50	-22	8,548	-0.26%
2019/11/13	3	22.70	7	22.73	22.80	-4	8,528	-0.05%
2019/11/12	21	22.51	0	0.00	22.80	21	8,517	0.25%
2019/11/11	3	22.10	30	22.20	22.10	-27	8,476	-0.32%
2019/11/08	14	22.73	14	22.91	22.65	0	8,352	0.00%
2019/11/07	7	23.00	14	23.00	23.05	-7	8,316	-0.08%
2019/11/06	2	23.25	0.6	22.85	23.00	1.4	8,306	0.02%
2019/11/05	3	22.85	14	22.86	22.85	-11	8,183	-0.13%
2019/11/04	0	0.00	12	23.03	23.05	-12	8,160	-0.15%
2019/11/01	2	23.00	5	23.00	22.90	-3	8,104	-0.04%
2019/10/31	3	22.82	3	22.87	22.85	0	8,034	0.00%
2019/10/30	54	22.96	4	22.96	22.80	50	7,919	0.63%
2019/10/29	5.3	22.46	16	22.68	22.40	-10.7	7,622	-0.14%
2019/10/28	12	22.53	1	22.55	22.50	11	7,559	0.15%
2019/10/25	25.7	22.46	0	0.00	22.40	25.7	7,571	0.34%
2019/10/24	4	22.68	1	22.70	22.65	3	7,488	0.04%
2019/10/23	6	22.75	0	0.00	22.75	6	7,436	0.08%
2019/10/22	14	22.61	8	22.62	22.60	6	7,373	0.08%
2019/10/21	11	22.17	71	22.32	22.35	-60	7,249	-0.83%
2019/10/17	0	0.00	1	21.85	21.75	-1	7,060	-0.01%
2019/10/16	9	21.57	1	21.70	21.75	8	7,084	0.11%
2019/10/15	7	21.89	35	21.81	21.75	-28	7,075	-0.40%
2019/10/14	2	22.23	7	22.24	22.15	-5	7,100	-0.07%
2019/10/09	0	0.00	16	21.99	22.05	-16	7,029	-0.23%
2019/10/08	7	21.99	9	21.96	21.90	-2	7,016	-0.03%
2019/10/07	16	22.24	18	22.33	22.15	-2	6,970	-0.03%
2019/10/04	9	22.09	2	22.20	22.10	7	6,860	0.10%
2019/10/03	7	21.64	3	21.73	21.75	4	6,664	0.06%
2019/10/02	16	21.97	26	22.02	21.90	-10	6,633	-0.15%
2019/10/01	29	21.84	8	21.99	21.85	21	6,492	0.32%
2019/09/27	17	21.35	8	21.32	21.15	9	6,226	0.14%
2019/09/26	38	21.65	40	21.68	21.50	-2	6,116	-0.03%
2019/09/25	37	21.24	0.1	21.20	21.30	36.9	5,841	0.63%
2019/09/24	0	0.00	1	21.40	21.25	-1	5,835	-0.02%
2019/09/23	13	21.43	11	21.35	21.40	2	5,758	0.03%
2019/09/20	0	0.00	8	21.00	21.10	-8	5,663	-0.14%
2019/09/19	3	21.00	0	0.00	21.00	3	5,575	0.05%
2019/09/18	3	21.00	9	21.08	21.05	-6	5,574	-0.11%
2019/09/17	25	20.93	1	20.85	21.15	24	5,555	0.43%
2019/09/16	9	21.09	0	0.00	21.05	9	5,469	0.16%
2019/09/12	4	21.20	1	21.35	21.15	3	5,411	0.06%
2019/09/10	11	21.23	10	21.20	21.15	1	5,377	0.02%
2019/09/09	58	21.54	18	21.55	21.40	40	5,311	0.75%
2019/09/06	9	21.03	0	0.00	21.35	9	5,345	0.17%
2019/09/05	27	21.32	1	21.35	21.20	26	5,352	0.49%
2019/09/04	38	21.18	46	21.12	21.50	-8	4,988	-0.16%
2019/09/03	1	20.30	5	20.35	20.35	-4	4,596	-0.09%
2019/09/02	2	20.58	3	20.47	20.55	-1	4,536	-0.02%
2019/08/30	0	0.00	6	20.01	20.05	-6	4,428	-0.14%
2019/08/29	4	19.25	0	0.00	19.40	4	4,205	0.10%
2019/08/27	1	19.35	0	0.00	19.10	1	4,168	0.02%
2019/08/22	2	19.65	4	19.60	19.40	-2	4,230	-0.05%
2019/08/16	1	19.25	0	0.00	19.15	1	4,242	0.02%
2019/08/15	5	19.05	0	0.00	19.00	5	4,202	0.12%
2019/08/14	0	0.00	2	19.40	19.15	-2	4,182	-0.05%
2019/08/13	0	0.00	5	19.15	19.30	-5	4,150	-0.12%
2019/08/12	5	19.18	1	19.20	19.10	4	4,137	0.10%
2019/08/08	11	18.63	0	0.00	18.85	11	4,097	0.27%
2019/08/05	0	0.00	3	19.00	18.95	-3	4,162	-0.07%
2019/08/02	4	19.00	0	0.00	18.95	4	4,192	0.10%
2019/07/26	0	0.00	1	19.55	19.50	-1	4,216	-0.02%
2019/07/25	1	19.55	0	0.00	19.60	1	4,206	0.02%
2019/07/24	8	19.49	5	19.55	19.50	3	4,188	0.07%
2019/07/23	0	0.00	2	20.15	20.25	-2	4,147	-0.05%
2019/07/22	3	20.25	0	0.00	20.20	3	4,071	0.07%
2019/07/19	1	20.30	4	20.40	20.35	-3	3,992	-0.08%
2019/07/17	4	20.73	2	20.70	20.60	2	3,934	0.05%
2019/07/16	1	20.55	13	20.55	20.65	-12	3,862	-0.31%
2019/07/12	0	0.00	5	20.15	20.25	-5	3,768	-0.13%
2019/07/08	0	0.00	1	20.30	20.25	-1	3,738	-0.03%
2019/07/05	0	0.00	1	20.25	20.30	-1	3,749	-0.03%
2019/07/04	3	20.30	0	0.00	20.30	3	3,753	0.08%
2019/07/02	13	20.02	0	0.00	20.00	13	3,783	0.34%
2019/07/01	1	20.05	2	20.05	20.05	-1	3,794	-0.03%
2019/06/21	1	20.40	1	20.45	20.20	0	3,905	0.00%
2019/06/20	0	0.00	2	20.35	20.35	-2	3,907	-0.05%
2019/06/19	0	0.00	2	20.40	20.20	-2	4,102	-0.05%
2019/06/18	1	20.05	0	0.00	20.20	1	4,086	0.02%
2019/06/17	1	20.15	0	0.00	20.10	1	4,090	0.02%
2019/06/14	2	20.38	4	20.61	20.35	-2	4,075	-0.05%
2019/06/13	0	0.00	7	20.20	20.20	-7	4,016	-0.17%
2019/06/12	1	20.00	0	0.00	19.95	1	3,970	0.03%
2019/06/11	1	20.00	13	19.83	19.85	-12	3,966	-0.30%
2019/06/10	2	19.60	0	0.00	19.65	2	3,847	0.05%
2019/06/06	0	0.00	2	19.60	19.50	-2	3,832	-0.05%
2019/05/29	0	0.00	6	19.16	19.25	-6	3,795	-0.16%
2019/05/24	0.2	18.75	0	0.00	18.75	0.2	3,766	0.01%
2019/05/23	0	0.00	1	18.90	18.85	-1	3,776	-0.03%
2019/05/20	1	19.00	2	18.88	18.90	-1	3,846	-0.03%
2019/05/17	0	0.00	4	18.85	18.70	-4	3,836	-0.10%
2019/05/16	6	18.51	0	0.00	18.60	6	3,889	0.15%
2019/05/15	1	18.60	0	0.00	18.60	1	3,886	0.03%
2019/05/14	1	18.55	0	0.00	18.65	1	3,869	0.03%
2019/05/13	1	19.05	5	18.95	18.90	-4	3,849	-0.10%
2019/05/10	16	19.13	0	0.00	19.25	16	3,860	0.41%
2019/05/09	4	19.28	2	19.40	19.25	2	3,880	0.05%
2019/05/08	3	19.03	0	0.00	19.00	3	3,790	0.08%
2019/05/06	22	19.15	0	0.00	19.05	22	3,768	0.58%
2019/05/03	1	19.55	32	19.65	19.55	-31	3,734	-0.83%
2019/04/30	2	19.53	2	19.53	19.65	0	3,739	0.00%
2019/04/29	4	19.49	0	0.00	19.50	4	3,766	0.11%
2019/04/26	0	0.00	6	19.70	19.55	-6	3,753	-0.16%
2019/04/25	2	19.65	0	0.00	19.65	2	3,719	0.05%
2019/04/24	0	0.00	5	19.75	19.75	-5	3,762	-0.13%
2019/04/22	2	19.70	0	0.00	19.70	2	3,797	0.05%
2019/04/19	2	19.70	0	0.00	19.65	2	3,765	0.05%
2019/04/18	1	19.60	0	0.00	19.60	1	3,792	0.03%
2019/04/17	33	19.90	23	19.89	19.85	10	3,787	0.26%
2019/04/16	12	19.60	0	0.00	19.70	12	3,777	0.32%
2019/04/12	2	19.65	20	19.70	19.65	-18	3,938	-0.46%
2019/04/10	3	19.90	0	0.00	19.85	3	3,903	0.08%
2019/04/08	5	20.00	1	20.05	19.90	4	3,890	0.10%
2019/04/03	2	19.70	0	0.00	19.70	2	3,897	0.05%
2019/04/02	0	0.00	1	19.70	19.60	-1	3,911	-0.03%
2019/04/01	1	19.60	0	0.00	19.60	1	3,929	0.03%
2019/03/29	3	19.70	0	0.00	19.75	3	3,858	0.08%
2019/03/28	6	19.60	3	19.55	19.55	3	3,862	0.08%
2019/03/27	4	19.83	0	0.00	19.85	4	3,834	0.10%
2019/03/26	9	19.89	0	0.00	19.75	9	3,821	0.24%
2019/03/25	12	19.81	0	0.00	19.80	12	3,809	0.32%
2019/03/22	14	20.03	20	19.95	20.00	-6	3,785	-0.16%
2019/03/20	3	20.67	0	0.00	20.65	3	3,614	0.08%
2019/03/19	6	20.48	5	20.50	20.50	1	3,628	0.03%
2019/03/18	104	20.80	107	20.75	20.70	-3	3,707	-0.08%	大買/大賣/
2019/03/15	0	0.00	2	20.28	20.40	-2	3,691	-0.05%
2019/03/14	5	20.02	0	0.00	19.95	5	3,587	0.14%
2019/03/13	0	0.00	1	20.00	19.95	-1	3,588	-0.03%
2019/03/08	8	19.90	0	0.00	19.90	8	3,653	0.22%
2019/03/07	11	20.01	1	20.20	19.85	10	3,679	0.27%
2019/03/06	3	20.15	5	20.14	20.15	-2	3,658	-0.05%
2019/03/04	6	19.80	0	0.00	19.85	6	3,617	0.17%
2019/02/27	0	0.00	1	20.10	19.90	-1	3,579	-0.03%
2019/02/26	0	0.00	14	20.00	20.00	-14	3,544	-0.39%
2019/02/25	10	19.95	0	0.00	19.90	10	3,499	0.29%
2019/02/22	1	19.85	6	19.84	19.75	-5	3,472	-0.14%
2019/02/21	1	19.85	0	0.00	19.85	1	3,450	0.03%
2019/02/20	0	0.00	6	19.80	19.90	-6	3,426	-0.18%
2019/02/15	5	19.70	7	19.77	19.70	-2	3,372	-0.06%
2019/02/14	1	19.50	0	0.00	19.45	1	3,306	0.03%
2019/02/13	0	0.00	6	19.44	19.60	-6	3,295	-0.18%
2019/02/12	1	19.35	5	19.40	19.40	-4	3,293	-0.12%
2019/02/11	13	19.48	0	0.00	19.40	13	3,373	0.39%
2019/01/30	10	19.66	0	0.00	19.55	10	3,329	0.30%
2019/01/28	1	19.85	0	0.00	19.95	1	3,259	0.03%
2019/01/25	0	0.00	5	19.90	19.85	-5	3,266	-0.15%
2019/01/24	9	20.02	0	0.00	19.85	9	3,259	0.28%
2019/01/22	0	0.00	3	20.05	19.90	-3	3,246	-0.09%
2019/01/21	3	20.00	0	0.00	20.10	3	3,259	0.09%
2019/01/17	0	0.00	5	20.00	19.90	-5	3,282	-0.15%
2019/01/16	0	19.90	2	20.13	20.00	-2	3,322	-0.06%
2019/01/15	6	19.74	0	0.00	19.75	6	3,374	0.18%
2019/01/14	4	19.75	2	19.70	19.75	2	3,363	0.06%
2019/01/10	1	19.80	0	0.00	20.00	1	3,398	0.03%
2019/01/09	5	20.05	4	20.08	20.00	1	3,411	0.03%
2019/01/07	17	20.24	1	20.40	20.15	16	3,431	0.47%
2019/01/04	3	20.10	16	20.07	20.25	-13	3,409	-0.38%
2019/01/03	0.1	19.85	3	19.93	19.85	-2.9	3,455	-0.08%
2018/12/28	3	19.80	4	19.85	19.70	-1	3,474	-0.03%
2018/12/27	5	20.00	10	19.88	19.75	-5	3,536	-0.14%
2018/12/26	1	20.15	6	20.04	19.85	-5	3,513	-0.14%
2018/12/25	6	19.73	3	19.72	19.95	3	3,456	0.09%
2018/12/24	3	19.65	0	0.00	19.85	3	3,429	0.09%
2018/12/22	1	19.40	0	0.00	19.30	1	3,417	0.03%
2018/12/19	3	19.55	0	0.00	19.50	3	3,368	0.09%
2018/12/18	1	19.55	4	19.48	19.55	-3	3,371	-0.09%
2018/12/17	3	19.45	2	19.55	19.40	1	3,375	0.03%
2018/12/13	0	0.00	6	19.57	19.60	-6	3,363	-0.18%
2018/12/12	4	19.55	4	19.71	19.55	0	3,338	0.00%
2018/12/11	3	19.80	6	19.75	19.55	-3	3,311	-0.09%
2018/12/10	0	0.00	4	19.35	19.40	-4	3,215	-0.12%
2018/12/07	2	18.70	0	0.00	18.70	2	3,158	0.06%
2018/12/06	13	18.57	0	0.00	18.55	13	3,198	0.41%
2018/12/05	5	19.16	2	19.25	19.05	3	3,205	0.09%
2018/12/04	5	19.45	1	19.40	19.50	4	3,314	0.12%
2018/12/03	2.1	19.30	4	19.30	19.30	-1.9	3,348	-0.06%
2018/11/29	0	0.00	3	19.05	18.90	-3	3,315	-0.09%
2018/11/28	12	18.72	23	18.80	18.85	-11	3,292	-0.33%
2018/11/26	2	18.40	0	0.00	18.40	2	3,287	0.06%
2018/11/23	4	18.24	0	0.00	18.20	4	3,352	0.12%
2018/11/22	0	0.00	62	18.45	18.45	-62	3,389	-1.83%
2018/11/13	1	18.15	0	0.00	18.35	1	3,534	0.03%
2018/11/12	10	18.50	0	0.00	18.50	10	3,554	0.28%
2018/11/08	0	0.00	11	18.70	18.75	-11	3,670	-0.30%
2018/11/06	0.1	18.00	0	0.00	18.05	0.1	3,786	0.00%
2018/11/01	0	0.00	1	17.65	17.90	-1	4,067	-0.02%
2018/10/30	0	0.00	1	17.20	17.20	-1	4,119	-0.02%
2018/10/26	4	17.13	0	0.00	17.20	4	4,623	0.09%
2018/10/25	19	17.31	3	17.30	17.35	16	5,222	0.31%
2018/10/24	2	17.75	0	0.00	17.75	2	5,384	0.04%
2018/10/23	9	18.19	76	18.22	18.10	-67	5,466	-1.23%
2018/10/22	0	0.00	25	17.85	18.00	-25	5,463	-0.46%
2018/10/19	3	17.90	0	0.00	17.90	3	5,521	0.05%
2018/10/18	0	0.00	4	18.30	18.30	-4	5,625	-0.07%
2018/10/17	1	18.10	3	18.10	18.10	-2	5,805	-0.03%
2018/10/16	22	17.65	0	0.00	17.70	22	5,789	0.38%
2018/10/15	6	17.52	0	0.00	17.40	6	5,856	0.10%
2018/10/12	0	0.00	1	17.30	17.85	-1	5,879	-0.02%
2018/10/11	30	17.80	2	17.80	17.45	28	5,883	0.48%
2018/10/09	1	19.20	0	0.00	19.20	1	5,805	0.02%
2018/10/08	14	19.34	0	0.00	19.20	14	5,850	0.24%
2018/10/05	7	19.39	2	19.35	19.15	5	5,919	0.08%
2018/10/04	2	19.63	0	0.00	19.70	2	6,008	0.03%
2018/10/03	0.1	19.65	2	19.70	19.60	-1.9	6,025	-0.03%
2018/10/02	14	19.81	0	0.00	19.75	14	6,088	0.23%
2018/10/01	6	19.88	0	0.00	19.85	6	6,181	0.10%
2018/09/25	1	19.95	4	19.95	19.90	-3	6,308	-0.05%
2018/09/21	2	19.95	0	0.00	19.90	2	6,355	0.03%
2018/09/20	20	20.00	1	20.05	19.95	19	6,383	0.30%
2018/09/19	2	20.00	0	0.00	19.95	2	6,437	0.03%
2018/09/18	3	20.02	1	19.95	19.95	2	6,481	0.03%
2018/09/17	1	19.95	0	0.00	20.00	1	6,555	0.02%
2018/09/14	1	20.05	5	20.04	20.05	-4	6,641	-0.06%
2018/09/13	1	19.95	1	19.95	19.90	0	6,749	0.00%
2018/09/12	22	19.65	4	19.70	19.60	18	6,763	0.27%
2018/09/11	54	19.67	2	19.45	19.80	52	6,782	0.77%
2018/09/10	39	19.72	0	0.00	19.45	39	6,810	0.57%
2018/09/07	13	20.09	0	0.00	20.20	13	6,831	0.19%
2018/09/06	22	20.64	0	0.00	20.55	22	6,810	0.32%
2018/09/05	2	20.70	2	20.80	20.80	0	6,869	0.00%
2018/09/04	2	20.73	30	20.80	20.75	-28	6,926	-0.40%
2018/09/03	1.1	20.75	0	0.00	20.80	1.1	7,021	0.02%
2018/08/30	7	20.83	16	20.87	20.85	-9	7,708	-0.12%
2018/08/29	3	20.95	3	20.93	20.85	0	7,731	0.00%
2018/08/28	12	20.87	0	0.00	20.90	12	7,749	0.15%
2018/08/24	1	20.40	0	0.00	20.50	1	7,897	0.01%
2018/08/22	0	0.00	17	20.47	20.50	-17	8,001	-0.21%
2018/08/21	16	20.38	0	0.00	20.35	16	8,017	0.20%
2018/08/20	5	20.36	0	0.00	20.30	5	8,034	0.06%
2018/08/17	0	0.00	2	20.60	20.50	-2	8,048	-0.02%
2018/08/16	3	20.30	3	20.50	20.40	0	8,037	0.00%
2018/08/14	0	0.00	3	20.93	20.95	-3	7,954	-0.04%
2018/08/13	17	20.69	3	20.58	20.60	14	7,997	0.18%
2018/08/10	11	21.22	26	21.24	21.15	-15	7,936	-0.19%
2018/08/09	16	21.50	0	0.00	21.45	16	7,860	0.20%
2018/08/08	2	21.80	11	21.72	21.70	-9	7,842	-0.11%
2018/08/07	10	21.88	2	21.95	21.95	8	7,816	0.10%
2018/08/06	0	21.80	8	21.75	21.85	-8	7,815	-0.10%
2018/08/03	8.1	21.67	2	21.65	21.70	6.1	7,859	0.08%
2018/08/02	36	21.83	16	21.74	21.70	20	7,861	0.25%
2018/08/01	12	22.98	90	23.06	23.30	-78	7,523	-1.04%
2018/07/31	4	22.83	7	22.89	22.80	-3	7,009	-0.04%
2018/07/30	14	22.70	14	22.70	22.75	0	6,862	0.00%
2018/07/27	1	22.60	30	22.55	22.60	-29	6,766	-0.43%
2018/07/26	11	22.45	15	22.45	22.45	-4	6,736	-0.06%
2018/07/25	0	0.00	15	22.58	22.65	-15	6,736	-0.22%
2018/07/24	3	22.53	9	22.50	22.65	-6	6,805	-0.09%
2018/07/23	2	22.20	2	22.20	22.20	0	9,777	0.00%
2018/07/20	2	22.08	0	0.00	22.15	2	9,895	0.02%
2018/07/19	5	22.25	0	0.00	22.15	5	10,034	0.05%
2018/07/18	2	22.25	10	22.20	22.30	-8	10,302	-0.08%
2018/07/17	2	22.15	15	22.30	22.10	-13	10,867	-0.12%
2018/07/16	0	0.00	1	22.25	22.10	-1	10,931	-0.01%
2018/07/13	1	22.05	21	22.09	22.15	-20	11,022	-0.18%
2018/07/12	2	22.10	21	22.08	22.15	-19	11,147	-0.17%
2018/07/11	0	0.00	14	21.71	21.75	-14	11,052	-0.13%
2018/07/10	2	21.63	0	0.00	21.75	2	11,074	0.02%
2018/07/09	12	21.74	8	21.79	21.55	4	11,088	0.04%
2018/07/06	1	21.20	1	21.15	21.30	0	11,030	0.00%
2018/07/05	8	21.28	30	21.40	21.25	-22	11,103	-0.20%
2018/07/04	1	21.15	1	21.30	21.30	0	11,188	0.00%
2018/07/03	1.1	21.20	2	21.35	21.15	-0.9	11,240	-0.01%
2018/06/29	0	0.00	3	21.40	21.50	-3	11,297	-0.03%
2018/06/28	0	0.00	1	21.20	21.20	-1	11,407	-0.01%
2018/06/27	0	0.00	2	21.40	21.40	-2	11,448	-0.02%
2018/06/26	2	21.15	0	0.00	21.40	2	11,409	0.02%
2018/06/25	8	21.17	12	21.25	21.05	-4	11,419	-0.04%
2018/06/22	40	21.45	5	21.55	21.40	35	11,490	0.30%
2018/06/21	2	21.40	0	0.00	21.40	2	11,465	0.02%
2018/06/20	3	21.30	1	21.25	21.30	2	11,510	0.02%
2018/06/15	12	21.40	0	0.00	21.30	12	11,565	0.10%
2018/06/14	20	21.44	0	0.00	21.30	20	11,523	0.17%
2018/06/13	9	21.77	0	0.00	21.60	9	11,557	0.08%
2018/06/12	9	22.01	47.1	21.95	21.90	-38.1	11,555	-0.33%
2018/06/11	17	21.98	34.2	21.87	21.80	-17.2	11,551	-0.15%
2018/06/08	127	22.39	31	22.58	21.95	96	11,597	0.83%	大買/
2018/06/07	20	22.08	21	22.04	22.15	-1	11,345	-0.01%
2018/06/06	3	21.37	2	21.48	21.45	1	11,122	0.01%
2018/06/05	3	21.35	42	21.31	21.30	-39	11,208	-0.35%
2018/06/04	30.1	21.50	6	21.46	21.40	24.1	11,551	0.21%
2018/06/01	30	21.25	18	21.27	21.35	12	11,469	0.10%
2018/05/31	8	21.03	4	21.20	21.20	4	11,404	0.04%
2018/05/30	1	20.85	25	20.77	20.75	-24	11,340	-0.21%
2018/05/29	3	21.00	1	21.05	21.00	2	11,315	0.02%
2018/05/28	24	20.90	0	0.00	20.95	24	11,309	0.21%
2018/05/25	2	20.85	0	0.00	20.80	2	11,282	0.02%
2018/05/24	1	20.90	0	0.00	20.90	1	11,254	0.01%
2018/05/23	3	20.85	14	20.87	20.85	-11	11,275	-0.10%
2018/05/22	1	21.00	12	21.00	20.85	-11	11,283	-0.10%
2018/05/21	0	0.00	25	21.16	21.05	-25	11,303	-0.22%
2018/05/18	39	21.04	2	21.05	20.85	37	11,247	0.33%
2018/05/17	7	20.75	19	20.73	20.75	-12	11,196	-0.11%
2018/05/16	0	0.00	15	20.68	20.65	-15	11,206	-0.13%
2018/05/15	30	20.72	13	20.67	20.70	17	11,224	0.15%
2018/05/11	5	20.66	7.7	20.73	20.55	-2.7	11,458	-0.02%
2018/05/10	4	20.73	17	20.71	20.65	-13	11,392	-0.11%
2018/05/09	11	20.65	9	20.63	20.60	2	11,322	0.02%
2018/05/08	0	0.00	26	20.55	20.55	-26	11,310	-0.23%
2018/05/07	25	20.30	2	20.30	20.20	23	11,311	0.20%
2018/05/04	0	0.00	1	20.20	20.15	-1	11,331	-0.01%
2018/05/03	12.1	20.15	0	0.00	20.10	12.1	11,354	0.11%
2018/05/02	22	20.35	11	20.28	20.30	11	11,346	0.10%
2018/04/30	35	20.06	37	20.30	20.45	-2	11,335	-0.02%
2018/04/27	60	19.66	11	19.70	19.75	49	11,229	0.44%
2018/04/26	14	21.07	0	0.00	20.90	14	8,312	0.17%
2018/04/25	13	21.29	46	21.12	21.20	-33	8,205	-0.40%
2018/04/24	38	21.48	1	21.90	21.45	37	8,036	0.46%
2018/04/23	8	22.19	19	22.38	22.25	-11	7,778	-0.14%
2018/04/20	23	21.67	1	21.45	21.80	22	7,240	0.30%
2018/04/19	0	0.00	14	21.73	21.55	-14	7,136	-0.20%
2018/04/18	7	21.45	18	21.61	21.60	-11	7,065	-0.16%
2018/04/17	1	21.00	27	20.97	21.00	-26	6,875	-0.38%
2018/04/16	28	21.08	0.2	21.00	20.95	27.8	6,880	0.40%
2018/04/12	12	21.20	1	21.20	21.20	11	6,899	0.16%
2018/04/11	7	21.31	0	0.00	21.25	7	6,949	0.10%
2018/04/10	29	21.72	2	21.65	21.55	27	6,892	0.39%
2018/04/03	0.1	21.55	4	21.60	21.55	-3.9	6,787	-0.06%
2018/04/02	3	21.82	4	21.85	21.80	-1	6,768	-0.01%
2018/03/31	8	21.98	36	21.99	22.00	-28	6,726	-0.42%
2018/03/30	6	21.82	3	21.80	21.80	3	6,586	0.05%
2018/03/28	22	21.65	0	0.00	21.55	22	6,540	0.34%
2018/03/27	11	21.60	13	21.68	21.80	-2	6,506	-0.03%
2018/03/26	0	0.00	15	20.90	21.25	-15	6,364	-0.24%
2018/03/23	20	20.77	2	20.70	20.80	18	6,321	0.28%
2018/03/22	5	21.30	0.8	21.25	21.25	4.2	6,322	0.07%
2018/03/21	19	21.58	0	0.00	21.50	19	6,384	0.30%
2018/03/20	8	21.70	2	21.75	21.80	6	6,810	0.09%
2018/03/19	0	0.00	10	21.60	21.55	-10	6,980	-0.14%
2018/03/16	6	21.50	0	0.00	21.35	6	6,985	0.09%
2018/03/15	0	0.00	0	21.75	21.75	0	7,024	0.00%
2018/03/14	0	0.00	13	21.98	21.90	-13	7,036	-0.18%
2018/03/13	2	22.00	31	21.85	21.95	-29	7,017	-0.41%
2018/03/12	2	21.65	2	21.70	21.70	0	6,940	0.00%
2018/03/09	30	21.55	72.3	21.61	21.60	-42.3	6,940	-0.61%
2018/03/08	14	20.92	76	21.21	21.65	-62	6,837	-0.91%
2018/03/06	67	20.45	25	20.39	20.40	42	6,755	0.62%
2018/03/05	0.1	20.25	0	0.00	20.30	0.1	7,171	0.00%
2018/03/01	0	0.00	10	20.25	20.20	-10	7,483	-0.13%
2018/02/26	4	20.30	0	0.00	20.30	4	7,645	0.05%
2018/02/23	22	20.40	23.7	20.35	20.30	-1.7	7,736	-0.02%
2018/02/21	25	20.29	35	20.30	20.25	-10	7,821	-0.13%
2018/02/12	10	19.95	5	19.95	19.95	5	7,825	0.06%
2018/02/09	41	19.63	12	19.94	19.85	29	7,846	0.37%
2018/02/08	10	20.08	10	20.10	20.05	0	7,842	0.00%
2018/02/07	19	20.00	41	19.90	19.95	-22	7,867	-0.28%
2018/02/06	51	19.91	59	19.81	19.55	-8	7,895	-0.10%
2018/02/05	25.1	20.87	2	20.80	20.90	23.1	7,766	0.30%
2018/02/02	10	21.25	0	0.00	21.20	10	7,855	0.13%
2018/02/01	0	0.00	1	21.25	21.25	-1	7,992	-0.01%
2018/01/31	10	21.25	10	21.28	21.25	0	8,245	0.00%
2018/01/30	31	21.61	32	21.47	21.45	-1	8,287	-0.01%
2018/01/29	25	21.48	43	21.45	21.55	-18	8,237	-0.22%
2018/01/26	43	21.35	0	0.00	21.35	43	8,231	0.52%
2018/01/25	0	0.00	32	21.43	21.35	-32	8,238	-0.39%
2018/01/24	32	21.75	2	21.50	21.50	30	8,228	0.36%
2018/01/23	0	0.00	9	21.71	21.60	-9	8,228	-0.11%
2018/01/22	40	21.58	27	21.61	21.75	13	8,225	0.16%
2018/01/19	0	0.00	316	21.30	21.20	-316	8,068	-3.92%	大賣/鉅額交易
2018/01/18	10	21.40	1	21.35	21.35	9	8,111	0.11%
2018/01/17	2	21.35	2	21.40	21.35	0	8,248	0.00%
2018/01/16	31	21.25	8	21.49	21.50	23	8,600	0.27%
2018/01/15	0	0.00	20	21.10	21.15	-20	8,599	-0.23%
2018/01/12	24	21.19	0	0.00	21.10	24	8,659	0.28%
2018/01/11	7	21.05	0	0.00	21.05	7	8,619	0.08%
2018/01/10	10	21.00	0	0.00	20.90	10	8,682	0.12%
2018/01/09	0	0.00	21	21.15	21.15	-21	8,789	-0.24%
2018/01/05	10	21.40	21	21.46	21.30	-11	8,811	-0.12%
2018/01/04	2	21.55	9	21.58	21.60	-7	8,751	-0.08%
2018/01/02	3	21.33	0	0.00	21.45	3	8,803	0.03%