佳世達 (2352)-凱基-中壢券商分點個股進出

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
41.25
漲跌
▼0.15
漲幅
-0.36%
成交量
10,399張
產業
上市電腦週邊類股
1106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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	1.3	41.64	4.1	42.04	41.25	-2.7	12,220	-0.02%
2024/05/02	8.2	41.37	4	41.51	41.40	4.2	12,107	0.03%
2024/04/30	2	41.50	0	0.00	41.40	2	12,062	0.02%
2024/04/29	3	41.77	2	41.85	41.90	1	12,098	0.01%
2024/04/26	2.4	41.38	2	41.50	41.60	0.4	12,303	0.00%
2024/04/24	2	42.00	8.8	41.99	41.80	-6.8	12,374	-0.05%
2024/04/23	12	41.73	1	41.75	41.55	11	12,446	0.09%
2024/04/22	2	41.05	13.3	41.30	41.10	-11.3	12,461	-0.09%
2024/04/19	83.1	41.31	6	40.91	40.50	77.1	12,394	0.62%
2024/04/18	2.1	41.10	0	0.00	41.05	2.1	12,211	0.02%
2024/04/17	19	41.17	7.4	41.23	41.20	11.6	12,172	0.10%
2024/04/16	14.2	41.20	23.2	41.08	40.70	-8.9	12,247	-0.07%
2024/04/15	2.5	41.95	3	42.00	42.10	-0.5	12,390	0.00%
2024/04/12	6.1	42.70	1	42.65	42.40	5.1	12,451	0.04%
2024/04/11	2	42.90	0	0.00	43.05	2	12,671	0.02%
2024/04/10	5	43.31	0	0.00	43.15	5	13,092	0.04%
2024/04/09	8	43.24	4	43.05	43.05	4	13,384	0.03%
2024/04/08	6	43.38	4	43.33	43.40	2	13,817	0.01%
2024/04/03	2	42.90	0	0.00	43.25	2	14,777	0.01%
2024/04/02	1.5	43.25	0	0.00	43.10	1.5	14,836	0.01%
2024/04/01	11	43.86	2	43.60	43.55	9	14,853	0.06%
2024/03/29	9	44.29	7	44.79	44.65	2	14,720	0.01%
2024/03/28	0.1	44.80	0	44.75	44.85	0	14,275	0.00%
2024/03/27	1	44.20	35	44.32	44.75	-34	14,148	-0.24%
2024/03/26	109	44.84	3	43.88	44.05	106	14,105	0.75%	大買/鉅額交易
2024/03/25	12	44.30	5	44.46	44.45	7	14,035	0.05%
2024/03/22	17	44.19	27	44.27	44.45	-10	13,992	-0.07%
2024/03/21	5	43.59	3	43.67	44.05	2	13,803	0.01%
2024/03/20	16	44.03	10	44.55	43.25	6	13,642	0.04%
2024/03/19	8	43.82	4	43.89	43.70	4	13,258	0.03%
2024/03/18	3.5	42.66	1.2	42.10	42.55	2.3	12,854	0.02%
2024/03/15	6.9	43.03	12	43.53	42.55	-5.1	12,639	-0.04%
2024/03/14	18	43.76	2	43.60	43.70	16	12,350	0.13%
2024/03/13	4.1	43.85	20	44.50	43.80	-15.9	12,226	-0.13%
2024/03/12	31	43.88	0	0.00	44.40	31	12,024	0.26%
2024/03/11	8	43.45	0	0.00	43.25	8	11,753	0.07%
2024/03/08	13.1	43.96	1.8	43.98	43.70	11.3	11,681	0.10%
2024/03/07	9.3	44.45	4	44.66	44.55	5.3	11,620	0.05%
2024/03/06	48.1	45.42	48	45.09	45.05	0.1	11,570	0.00%
2024/03/05	2	47.25	3	47.17	47.25	-1	11,275	-0.01%
2024/03/04	15	47.07	20	47.10	46.80	-5	11,300	-0.04%
2024/03/01	6	46.75	8	47.05	46.95	-2	11,321	-0.02%
2024/02/29	2	46.20	2	46.00	46.15	0	11,530	0.00%
2024/02/27	2	46.13	2	46.20	46.10	0	11,532	0.00%
2024/02/26	7	46.48	3	46.30	46.60	4	11,548	0.03%
2024/02/23	5	46.87	19	47.02	46.40	-14	11,657	-0.12%
2024/02/22	22	47.13	6	47.27	47.20	16	11,735	0.14%
2024/02/21	99	47.22	3	47.25	46.90	96	11,766	0.82%
2024/02/20	1	47.85	3	48.27	47.80	-2	11,702	-0.02%
2024/02/19	20	48.16	1	47.90	47.95	19	11,813	0.16%
2024/02/16	5	48.67	18.3	49.18	48.15	-13.3	11,825	-0.11%
2024/02/15	7	47.07	9.4	47.09	47.60	-2.4	11,530	-0.02%
2024/02/05	25	47.39	38	47.35	47.50	-13	11,449	-0.11%
2024/02/02	28.2	47.56	5.2	47.52	47.50	23	11,582	0.20%
2024/02/01	2	46.83	2.4	46.72	47.05	-0.4	11,613	0.00%
2024/01/31	4	47.49	9	47.03	46.50	-5	11,687	-0.04%
2024/01/30	3	47.13	32	46.82	46.80	-29	11,657	-0.25%
2024/01/29	39	47.22	18	46.98	47.00	21	11,656	0.18%
2024/01/26	3	46.00	5	45.55	45.60	-2	11,486	-0.02%
2024/01/25	0	0.00	3	45.92	45.90	-3	11,523	-0.03%
2024/01/24	3	46.47	3	46.28	46.15	0	11,577	0.00%
2024/01/23	8	46.72	1	46.60	46.80	7	11,619	0.06%
2024/01/22	13	46.71	10	46.91	47.05	3	11,573	0.03%
2024/01/19	2	45.47	14	45.15	45.45	-12	11,377	-0.11%
2024/01/18	0	44.40	60	44.24	44.40	-60	11,380	-0.53%
2024/01/17	13.1	44.68	3	45.10	44.20	10.1	11,388	0.09%
2024/01/16	0	0.00	1	45.35	45.25	-1	11,366	-0.01%
2024/01/15	2	45.88	10	46.13	45.90	-8	11,460	-0.07%
2024/01/12	2	45.75	0	0.00	45.50	2	11,785	0.02%
2024/01/11	5	46.00	6	45.90	45.95	-1	11,889	-0.01%
2024/01/10	7.1	45.45	8	45.78	45.55	-1	12,077	-0.01%
2024/01/09	30	47.72	29	47.47	46.65	1	12,025	0.01%
2024/01/08	3	47.10	12	47.29	47.20	-9	11,828	-0.08%
2024/01/05	21	47.08	39.3	47.16	47.30	-18.3	11,647	-0.16%
2024/01/04	10	47.18	23	46.25	46.95	-13	11,432	-0.11%
2024/01/03	14.1	45.49	133.6	45.41	45.25	-119.6	11,202	-1.07%	大賣/鉅額交易
2024/01/02	33	47.10	73	46.79	46.80	-40	10,870	-0.37%
2023/12/29	262.4	47.64	79.6	47.43	48.00	182.8	10,395	1.76%	大買/鉅額交易
2023/12/28	8.1	45.13	0	0.00	44.45	8.1	9,444	0.09%
2023/12/27	1	45.30	7	45.47	45.60	-6	9,333	-0.06%
2023/12/26	5	45.04	2.1	45.00	45.10	2.9	9,236	0.03%
2023/12/25	4	44.64	10	44.63	44.85	-6	9,206	-0.07%
2023/12/22	0.1	44.30	4	44.55	44.70	-4	9,193	-0.04%
2023/12/21	0	0.00	1	43.60	44.30	-1	9,129	-0.01%
2023/12/20	1.1	43.85	7	43.57	43.95	-6	9,035	-0.07%
2023/12/19	9	42.79	4	42.99	42.95	5	8,887	0.06%
2023/12/18	6	44.01	17	44.08	43.80	-11	8,709	-0.13%
2023/12/15	3	44.00	0.1	44.05	44.20	3	8,673	0.03%
2023/12/14	1	44.50	5	44.35	44.50	-4	8,620	-0.05%
2023/12/13	3.4	44.11	1	44.50	44.15	2.4	8,563	0.03%
2023/12/12	1	44.80	13	44.68	44.00	-12	8,703	-0.14%
2023/12/08	1	43.90	10	43.86	43.90	-9	8,994	-0.10%
2023/12/07	0	0.00	7	44.03	44.00	-7	9,137	-0.08%
2023/12/06	6	43.92	23	44.07	44.05	-17	9,534	-0.18%
2023/12/05	3	43.78	0	0.00	43.85	3	9,553	0.03%
2023/12/04	9	44.69	4	44.46	44.35	5	9,565	0.05%
2023/12/01	23.1	44.33	20	44.60	44.65	3.1	9,562	0.03%
2023/11/30	11	43.54	4	43.85	43.75	7	9,452	0.07%
2023/11/29	4	43.73	7.1	43.77	43.70	-3.1	9,497	-0.03%
2023/11/28	15	43.31	1	43.60	43.40	14	9,533	0.15%
2023/11/27	6.1	43.98	18	43.92	43.55	-12	9,531	-0.13%
2023/11/24	16	42.85	17	42.92	42.80	-1	9,350	-0.01%
2023/11/23	0.1	43.20	1	43.15	43.05	-0.9	9,372	-0.01%
2023/11/22	14.1	42.96	20	42.68	42.70	-6	9,457	-0.06%
2023/11/21	3	43.58	41.1	43.98	43.35	-38.1	9,398	-0.41%
2023/11/20	6	43.82	4.2	43.80	43.85	1.8	9,419	0.02%
2023/11/17	14	44.04	15	43.96	43.70	-1	9,351	-0.01%
2023/11/16	7.1	44.55	1	43.90	43.90	6.1	9,369	0.06%
2023/11/15	3	45.30	1	45.55	45.25	2	9,248	0.02%
2023/11/14	3	44.70	4	44.64	44.60	-1	9,286	-0.01%
2023/11/13	9	44.67	0.4	44.75	44.20	8.6	9,378	0.09%
2023/11/10	19	45.30	24	45.52	45.05	-5	9,439	-0.05%
2023/11/09	10	46.78	3	46.53	46.55	7	9,392	0.07%
2023/11/08	1	45.85	3.1	45.67	45.80	-2.1	9,369	-0.02%
2023/11/07	10	45.20	13.8	45.09	45.30	-3.8	9,362	-0.04%
2023/11/06	0	0.00	5	44.19	44.65	-5	9,541	-0.05%
2023/11/03	0	0.00	3	43.92	43.85	-3	9,720	-0.03%
2023/11/02	11.2	43.74	2	43.65	43.50	9.2	10,171	0.09%
2023/11/01	0	0.00	10	42.94	43.60	-10	10,662	-0.09%
2023/10/31	0.5	42.75	0	0.00	42.35	0.5	11,148	0.00%
2023/10/30	0	0.00	7	43.16	43.35	-7	11,608	-0.06%
2023/10/27	1	43.35	5	43.51	43.05	-4	12,015	-0.03%
2023/10/26	3	43.20	1	43.55	43.55	2	12,293	0.02%
2023/10/24	19	43.64	12	43.22	43.55	7	12,541	0.06%
2023/10/23	3	44.90	4	44.84	44.25	-1	12,740	-0.01%
2023/10/20	15	43.81	20	44.60	44.95	-5	12,896	-0.04%
2023/10/19	3	42.65	12	42.91	43.40	-9	12,974	-0.07%
2023/10/18	32.5	42.51	34.2	41.83	41.55	-1.7	13,284	-0.01%
2023/10/17	20	44.46	10.1	43.90	43.90	9.9	13,775	0.07%
2023/10/16	15	44.90	9	45.16	45.25	6	14,401	0.04%
2023/10/13	0	0.00	4	44.85	44.75	-4	15,653	-0.03%
2023/10/12	10	44.43	6	44.43	44.40	4	16,153	0.02%
2023/10/11	13	45.70	14	45.49	45.60	-1	16,641	-0.01%
2023/10/06	4	44.53	4	44.36	44.50	0	17,121	0.00%
2023/10/05	1	44.25	1	44.30	44.20	0	17,372	0.00%
2023/10/04	6.2	43.83	2	44.03	44.15	4.2	17,417	0.02%
2023/10/03	1	45.00	3	44.88	44.85	-2	17,366	-0.01%
2023/10/02	3	45.30	17	45.42	45.45	-14	17,494	-0.08%
2023/09/28	1	44.75	1	44.95	44.65	0	17,538	0.00%
2023/09/27	0	0.00	2	44.60	44.85	-2	17,561	-0.01%
2023/09/26	12.3	44.44	15.1	43.99	43.85	-2.8	17,618	-0.02%
2023/09/25	5	44.90	13	44.93	44.85	-8	17,695	-0.05%
2023/09/22	7	44.61	1	44.35	44.95	6	17,751	0.03%
2023/09/21	4	44.19	5	43.92	44.25	-1	17,808	-0.01%
2023/09/20	10.5	44.90	1	44.40	44.40	9.5	17,856	0.05%
2023/09/19	4	45.66	5	45.68	45.45	-1	18,142	-0.01%
2023/09/18	24	45.54	0.1	45.60	45.30	23.9	18,189	0.13%
2023/09/15	6.1	46.06	16.2	46.13	46.05	-10.1	18,267	-0.06%
2023/09/14	2.4	45.80	2	46.00	45.80	0.4	18,289	0.00%
2023/09/13	29.2	45.46	4	45.34	45.75	25.2	18,316	0.14%
2023/09/12	1.1	43.86	7	44.76	44.95	-5.9	18,345	-0.03%
2023/09/11	44.4	45.20	45	44.52	43.80	-0.6	18,431	0.00%
2023/09/08	4.7	44.70	12	45.01	44.95	-7.4	18,292	-0.04%
2023/09/07	22	45.20	18	45.21	44.90	4	18,504	0.02%
2023/09/06	11.1	45.41	11	45.45	45.35	0.1	18,694	0.00%
2023/09/05	51.3	45.33	11	45.80	45.90	40.3	18,981	0.21%
2023/09/04	16	45.61	1	45.05	45.40	15	19,220	0.08%
2023/09/01	2	45.00	5	45.05	44.90	-3	19,258	-0.02%
2023/08/31	2	44.33	1	44.60	44.85	1	19,216	0.01%
2023/08/30	3	44.52	10	44.57	44.60	-7	19,340	-0.04%
2023/08/29	1	43.90	0	0.00	44.05	1	19,387	0.01%
2023/08/28	3	44.48	2	43.80	43.80	1	19,534	0.01%
2023/08/25	6.3	44.98	3.8	45.07	45.10	2.5	19,731	0.01%
2023/08/24	11.1	45.94	12.1	45.72	45.55	-1	19,742	0.00%
2023/08/23	1	45.20	4	45.40	45.45	-3	19,684	-0.02%
2023/08/22	2.1	44.96	2	45.75	44.85	0.1	19,740	0.00%
2023/08/21	1.2	45.35	3	45.28	45.15	-1.8	19,751	-0.01%
2023/08/18	6	45.17	11.2	45.52	44.60	-5.2	19,749	-0.03%
2023/08/17	37.2	45.00	13	45.17	45.35	24.2	19,727	0.12%
2023/08/16	6	44.37	24	44.44	44.65	-18	19,836	-0.09%
2023/08/15	7.3	45.16	14	44.97	44.75	-6.7	19,913	-0.03%
2023/08/14	11	43.29	21.1	43.38	43.55	-10	19,895	-0.05%
2023/08/11	1.2	44.22	7	43.85	43.90	-5.8	19,950	-0.03%
2023/08/10	18	44.00	8	44.19	44.15	10	19,992	0.05%
2023/08/09	15.6	44.87	14	45.13	45.15	1.6	19,771	0.01%
2023/08/08	24.4	46.23	25	46.37	45.85	-0.6	19,621	0.00%
2023/08/07	204.1	47.99	31.1	47.43	48.20	173	19,273	0.90%	大買/鉅額交易
2023/08/04	40	44.45	66	44.59	45.10	-26	18,987	-0.14%
2023/08/02	49.5	47.53	175	46.55	46.80	-125.5	18,881	-0.66%	大賣/鉅額交易
2023/08/01	27.5	48.46	6	48.80	48.50	21.5	18,467	0.12%
2023/07/31	32	50.58	12	50.40	49.75	20	18,312	0.11%
2023/07/28	27.3	50.84	25	51.01	51.50	2.3	18,069	0.01%
2023/07/27	4	51.73	36	51.73	51.50	-32	17,921	-0.18%
2023/07/26	5	52.04	5	52.64	52.00	0	18,047	0.00%
2023/07/25	11.3	52.85	91	53.03	52.70	-79.7	18,018	-0.44%
2023/07/24	70.6	52.64	23	53.21	52.40	47.6	17,858	0.27%
2023/07/21	40.1	52.23	25.3	51.94	52.20	14.8	17,547	0.08%
2023/07/20	94.7	55.55	83.2	55.75	54.10	11.5	17,135	0.07%
2023/07/19	54.2	58.48	79.6	58.87	59.70	-25.4	16,425	-0.15%
2023/07/18	101.1	59.69	130	59.19	57.20	-29	15,737	-0.18%	大買/大賣/
2023/07/17	34	57.92	39.5	58.90	59.10	-5.5	14,368	-0.04%
2023/07/14	94.1	52.47	87.5	52.31	53.80	6.6	13,857	0.05%
2023/07/13	69.3	51.94	52.6	51.60	50.20	16.7	13,228	0.13%
2023/07/12	37	47.95	16	48.08	48.85	21	12,542	0.17%
2023/07/11	12	46.93	10	46.88	47.00	2	12,331	0.02%
2023/07/10	11.1	46.18	2.1	46.20	46.15	9	12,319	0.07%
2023/07/07	6	45.51	8	45.71	46.00	-2	12,350	-0.02%
2023/07/06	3.3	46.74	18	46.83	46.40	-14.7	12,275	-0.12%
2023/07/05	20	47.55	28	47.42	47.50	-8	12,239	-0.07%
2023/07/04	5	47.35	3	47.37	47.60	2	12,289	0.02%
2023/07/03	31.3	47.10	9	47.29	47.40	22.3	12,416	0.18%
2023/06/30	6.1	45.97	2	45.95	45.90	4.1	12,346	0.03%
2023/06/29	16	45.68	2	45.60	45.80	14	12,342	0.11%
2023/06/28	0.4	45.39	2	45.05	45.10	-1.6	12,329	-0.01%
2023/06/27	23.3	45.20	6	45.07	44.80	17.3	12,316	0.14%
2023/06/26	3	46.88	10	46.96	46.45	-7	12,032	-0.06%
2023/06/21	7	47.67	2	47.60	47.65	5	11,943	0.04%
2023/06/20	17	46.35	35	46.09	46.80	-18	11,815	-0.15%
2023/06/19	19	47.34	18	47.13	47.05	1	11,601	0.01%
2023/06/16	50.5	47.80	39.1	47.67	47.95	11.4	11,483	0.10%
2023/06/15	50	48.49	12.1	48.44	48.40	37.9	11,175	0.34%
2023/06/14	41	47.50	31	48.08	48.65	10	10,970	0.09%
2023/06/13	14.2	47.06	53	47.20	47.40	-38.8	10,787	-0.36%
2023/06/12	28.1	45.67	22	45.35	45.65	6.1	10,575	0.06%
2023/06/09	34	45.13	62	45.33	45.40	-28	10,331	-0.27%
2023/06/08	4	43.39	6	43.30	43.30	-2	9,974	-0.02%
2023/06/07	42	42.47	19	42.11	42.30	23	9,707	0.24%
2023/06/06	2	42.30	11.1	42.25	42.35	-9.1	9,733	-0.09%
2023/06/05	7	42.40	2	42.63	42.50	5	9,817	0.05%
2023/06/02	12	42.15	16	42.25	42.40	-4	9,832	-0.04%
2023/06/01	31	42.12	87	42.17	41.95	-56	9,787	-0.57%
2023/05/31	32	41.94	58	41.98	42.15	-26	9,556	-0.27%
2023/05/30	4	40.09	4	40.05	40.35	0	9,242	0.00%
2023/05/29	11	40.30	4	40.14	40.20	7	9,177	0.08%
2023/05/26	41	39.58	18	39.65	39.50	23	9,074	0.25%
2023/05/25	1	38.50	2	38.85	38.95	-1	8,991	-0.01%
2023/05/24	25	38.50	4	38.28	38.50	21	8,894	0.24%
2023/05/23	56	38.10	4	38.04	38.05	52	8,852	0.59%
2023/05/22	18	38.78	4	38.54	38.45	14	8,791	0.16%
2023/05/19	15	38.11	16	38.04	38.20	-1	8,516	-0.01%
2023/05/18	9	37.21	8	37.13	37.10	1	8,251	0.01%
2023/05/17	8	37.22	28	37.00	37.25	-20	8,158	-0.25%
2023/05/16	3	36.25	11	36.33	36.30	-8	7,898	-0.10%
2023/05/15	12	35.87	1	35.85	35.85	11	7,760	0.14%
2023/05/12	7	35.32	7	35.61	35.90	0	7,707	0.00%
2023/05/11	3	35.85	8	35.38	35.35	-5	7,636	-0.07%
2023/05/10	17	36.03	21.1	35.93	36.00	-4.1	7,564	-0.05%
2023/05/09	9	35.54	45.5	35.80	35.75	-36.5	7,316	-0.50%
2023/05/08	8	34.25	17.5	34.14	34.20	-9.5	6,881	-0.14%
2023/05/05	4	34.66	0	0.00	34.20	4	6,797	0.06%
2023/05/04	0	0.00	2	35.50	35.45	-2	6,575	-0.03%
2023/05/03	4	35.03	8	35.34	35.45	-4	6,520	-0.06%
2023/05/02	12	35.53	63	35.49	35.55	-51	6,494	-0.79%
2023/04/28	28	34.40	33	34.40	34.60	-5	6,273	-0.08%
2023/04/27	5	33.64	40	33.89	33.50	-35	5,980	-0.59%
2023/04/26	12	32.91	36.1	33.06	33.20	-24.1	5,804	-0.41%
2023/04/25	1	32.45	0	0.00	32.50	1	5,637	0.02%
2023/04/24	19	32.90	1	32.95	32.70	18	5,570	0.32%
2023/04/21	0	0.00	17	32.81	32.50	-17	5,520	-0.31%
2023/04/19	10	32.75	0	0.00	32.80	10	5,381	0.19%
2023/04/18	1	32.90	1	32.85	32.95	0	5,351	0.00%
2023/04/14	8	32.82	22	32.65	32.70	-14	5,285	-0.26%
2023/04/13	1	33.10	10	33.13	33.10	-9	5,239	-0.17%
2023/04/12	60	33.25	8.5	33.21	33.25	51.5	5,286	0.97%
2023/04/11	5	32.70	22	32.86	32.85	-17	5,231	-0.32%
2023/04/10	10	32.38	7	32.35	32.30	3	5,158	0.06%
2023/04/07	4	32.65	6	32.54	32.35	-2	5,111	-0.04%
2023/04/06	0.1	32.30	29	32.30	32.30	-28.9	5,034	-0.57%
2023/03/31	32	31.65	10	31.55	31.70	22	4,842	0.45%
2023/03/30	1	31.35	36	31.57	31.65	-35	4,921	-0.71%
2023/03/29	0	0.00	7	31.21	31.35	-7	4,963	-0.14%
2023/03/28	11	30.85	7	30.84	30.80	4	5,002	0.08%
2023/03/27	4	31.40	25	31.33	31.40	-21	5,080	-0.41%
2023/03/24	0	0.00	9	30.77	30.90	-9	5,143	-0.17%
2023/03/23	12	30.57	1	30.80	30.75	11	5,097	0.22%
2023/03/22	0	0.00	14	30.58	30.60	-14	5,056	-0.28%
2023/03/21	21	30.24	0	0.00	30.20	21	5,018	0.42%
2023/03/20	1	30.15	4	30.26	30.25	-3	4,993	-0.06%
2023/03/17	0	0.00	1	30.30	30.35	-1	4,972	-0.02%
2023/03/16	5	29.88	2	29.75	29.70	3	4,942	0.06%
2023/03/15	5	30.21	3	30.40	30.05	2	4,923	0.04%
2023/03/13	6	30.24	2	30.10	30.50	4	5,193	0.08%
2023/03/10	0	0.00	6	30.40	30.60	-6	5,170	-0.12%
2023/03/09	4	31.18	2	30.88	30.70	2	5,145	0.04%
2023/03/08	1	30.10	11	30.44	30.90	-10	4,982	-0.20%
2023/03/07	17	29.91	17	29.95	30.05	0	4,828	0.00%
2023/03/06	7	30.62	9	30.59	30.55	-2	4,618	-0.04%
2023/03/03	3	30.28	1.6	30.40	30.40	1.4	4,559	0.03%
2023/03/02	8	30.26	9	30.37	30.35	-1	4,550	-0.02%
2023/03/01	3	30.33	3	30.17	30.25	0	4,525	0.00%
2023/02/24	3	30.05	1.2	30.01	30.00	1.8	4,494	0.04%
2023/02/23	2	30.03	2	30.08	29.95	0	4,513	0.00%
2023/02/22	0	0.00	1	29.60	29.60	-1	4,484	-0.02%
2023/02/21	5	29.62	7	29.85	29.50	-2	4,601	-0.04%
2023/02/20	2	29.68	13	29.70	29.90	-11	4,677	-0.24%
2023/02/16	5	28.88	22	28.90	28.85	-17	4,677	-0.36%
2023/02/15	4	28.75	0	0.00	28.80	4	4,731	0.08%
2023/02/14	7	28.75	1	28.80	28.80	6	4,704	0.13%
2023/02/13	2	28.73	39	28.64	28.65	-37	4,736	-0.78%
2023/02/10	0	0.00	0.1	29.20	29.10	-0.1	4,771	0.00%
2023/02/09	6.1	29.13	3	29.20	29.15	3.1	4,847	0.06%
2023/02/08	4	28.80	2	29.15	29.15	2	4,808	0.04%
2023/02/07	2	28.70	10	28.80	28.70	-8	4,727	-0.17%
2023/02/06	0	0.00	1	28.55	28.65	-1	4,720	-0.02%
2023/02/03	2.4	28.76	2	28.85	28.90	0.4	4,704	0.01%
2023/02/02	3	28.60	3	28.67	28.60	0	4,654	0.00%
2023/02/01	0	0.00	1	28.65	28.35	-1	4,621	-0.02%
2023/01/31	3	28.53	4	28.64	28.30	-1	4,605	-0.02%
2023/01/30	5.4	28.34	7	28.17	28.40	-1.6	4,538	-0.04%
2023/01/17	1	27.85	0	0.00	27.80	1	4,535	0.02%
2023/01/13	1	27.85	1	27.80	27.65	0	4,688	0.00%
2023/01/12	35	27.98	1	27.75	27.75	34	4,919	0.69%
2023/01/10	0	0.00	0.1	28.05	28.00	-0.1	5,006	0.00%
2023/01/05	1	28.10	0	0.00	27.85	1	5,296	0.02%
2023/01/04	1	27.90	1	28.00	27.90	0	5,356	0.00%
2023/01/03	22	27.90	0	0.00	27.80	22	5,518	0.40%
2022/12/30	0	0.00	1.2	27.97	28.15	-1.2	5,493	-0.02%
2022/12/29	0	0.00	1	28.05	27.90	-1	5,381	-0.02%
2022/12/28	5.1	27.61	0	0.00	27.60	5.1	5,330	0.10%
2022/12/27	9	27.82	1	27.70	27.70	8	5,307	0.15%
2022/12/26	3	27.95	2	27.88	27.85	1	5,284	0.02%
2022/12/23	0.1	27.55	9	27.09	27.50	-8.9	5,304	-0.17%
2022/12/22	7	27.10	1	27.25	27.05	6	5,341	0.11%
2022/12/21	1	26.50	4	26.50	26.45	-3	5,206	-0.06%
2022/12/20	4	26.70	30	26.62	26.40	-26	5,113	-0.51%
2022/12/19	1	26.70	50.4	26.97	27.00	-49.4	5,024	-0.98%
2022/12/16	11	27.11	0	0.00	26.85	11	4,843	0.23%
2022/12/15	0	0.00	5	27.80	27.60	-5	4,656	-0.11%
2022/12/14	1	27.70	6	27.75	27.70	-5	4,644	-0.11%
2022/12/12	2	27.68	2	27.75	27.85	0	4,641	0.00%
2022/12/09	0	0.00	1	27.70	27.80	-1	4,673	-0.02%
2022/12/08	0	0.00	1	27.30	27.20	-1	4,701	-0.02%
2022/12/07	0.1	27.76	3	27.55	27.35	-2.9	4,695	-0.06%
2022/12/06	3	27.50	0	0.00	27.40	3	4,613	0.07%
2022/12/05	32.4	27.89	1.5	27.92	27.80	30.9	4,534	0.68%
2022/12/02	0.1	28.85	0	0.00	28.95	0.1	4,327	0.00%
2022/12/01	0	0.00	2	28.43	28.45	-2	4,304	-0.05%
2022/11/30	0	0.00	7	28.20	28.10	-7	4,288	-0.16%
2022/11/29	0	0.00	1	28.00	28.05	-1	4,273	-0.02%
2022/11/28	2	28.28	0	0.00	28.15	2	4,276	0.05%
2022/11/24	1	28.55	3	28.80	28.50	-2	4,270	-0.05%
2022/11/23	3	28.80	7	28.85	28.75	-4	4,282	-0.09%
2022/11/22	9	28.92	2	28.90	28.85	7	4,291	0.16%
2022/11/21	1	28.85	0	0.00	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	6	28.90	23.5	28.82	28.95	-17.5	4,229	-0.41%
2022/11/16	0	0.00	12	28.35	28.60	-12	4,117	-0.29%
2022/11/15	0	0.00	1	27.70	27.85	-1	4,018	-0.02%
2022/11/14	1	27.25	2	27.45	27.30	-1	3,957	-0.03%
2022/11/11	0	0.00	1	27.45	27.05	-1	3,917	-0.03%
2022/11/10	0	0.00	2	26.95	27.00	-2	3,889	-0.05%
2022/11/09	1	26.65	1	26.70	26.70	0	3,919	0.00%
2022/11/08	2	26.70	5	26.67	26.50	-3	3,917	-0.08%
2022/11/07	12.4	26.72	10	27.10	27.00	2.4	3,873	0.06%
2022/11/04	0	0.00	1	25.45	25.50	-1	3,820	-0.03%
2022/11/03	1	25.30	1	25.20	25.25	0	3,892	0.00%
2022/11/02	1	25.20	1	25.20	25.20	0	4,078	0.00%
2022/11/01	0	0.00	1	24.75	24.75	-1	4,078	-0.02%
2022/10/31	0	0.00	0.3	24.55	24.55	-0.3	4,077	-0.01%
2022/10/27	0	0.00	2.1	24.65	24.65	-2.1	4,108	-0.05%
2022/10/26	1	24.35	0	0.00	24.40	1	4,158	0.02%
2022/10/25	3	24.53	0	0.00	24.45	3	4,165	0.07%
2022/10/24	4	25.43	2	25.10	25.00	2	4,164	0.05%
2022/10/21	2	25.68	0	0.00	25.65	2	4,257	0.05%
2022/10/20	1	26.55	4	26.79	26.50	-3	4,359	-0.07%
2022/10/19	1	26.95	0	0.00	26.70	1	4,243	0.02%
2022/10/17	1	27.00	0	0.00	27.40	1	4,539	0.02%
2022/10/14	1	26.00	1	26.15	26.15	0	4,482	0.00%
2022/10/13	4	25.79	10	25.40	25.50	-6	4,653	-0.13%
2022/10/12	8	26.63	4	26.83	26.45	4	4,780	0.08%
2022/10/11	0	0.00	2	27.45	27.20	-2	4,849	-0.04%
2022/10/06	1	27.55	0	0.00	27.45	1	4,873	0.02%
2022/10/05	10	27.71	1	27.75	27.80	9	4,918	0.18%
2022/10/04	1	27.25	0	0.00	27.40	1	4,963	0.02%
2022/10/03	0	0.00	14	27.15	27.10	-14	4,993	-0.28%
2022/09/30	3	27.43	0	0.00	27.10	3	5,021	0.06%
2022/09/29	0	0.00	1	28.40	28.20	-1	4,982	-0.02%
2022/09/28	11	26.93	0	0.00	27.00	11	4,958	0.22%
2022/09/27	3	27.50	18	27.50	27.60	-15	4,949	-0.30%
2022/09/26	4	28.03	0	0.00	27.95	4	4,935	0.08%
2022/09/22	3	28.47	5	28.75	28.90	-2	4,998	-0.04%
2022/09/21	1.5	28.87	0	0.00	28.85	1.5	5,006	0.03%
2022/09/20	2	29.15	3	29.20	29.30	-1	5,004	-0.02%
2022/09/19	0	0.00	1	28.90	29.00	-1	5,002	-0.02%
2022/09/16	1	29.30	3	29.25	29.50	-2	5,013	-0.04%
2022/09/15	2	29.60	13	29.51	29.40	-11	4,991	-0.22%
2022/09/14	1	29.20	1	29.20	29.20	0	4,964	0.00%
2022/09/13	1	29.15	3	29.25	29.15	-2	4,984	-0.04%
2022/09/12	3	28.95	4	29.33	29.30	-1	5,055	-0.02%
2022/09/08	1	28.15	9	28.59	29.00	-8	5,158	-0.16%
2022/09/07	5	28.22	2	28.35	28.30	3	5,120	0.06%
2022/09/06	1	28.50	0	0.00	28.75	1	5,145	0.02%
2022/09/05	1	28.80	1	28.90	28.85	0	5,137	0.00%
2022/09/02	5	29.00	1	28.95	28.90	4	5,183	0.08%
2022/09/01	0	0.00	5	29.15	29.20	-5	5,183	-0.10%
2022/08/30	1	29.40	3	29.37	29.45	-2	5,191	-0.04%
2022/08/29	3	28.98	5	28.80	29.10	-2	5,185	-0.04%
2022/08/26	1	29.15	0	0.00	29.35	1	5,200	0.02%
2022/08/25	17	29.07	6	29.21	29.25	11	5,193	0.21%
2022/08/24	0	0.00	10	29.18	29.15	-10	5,192	-0.19%
2022/08/23	11	28.76	5	28.93	29.00	6	5,244	0.11%
2022/08/22	1	28.60	0	0.00	28.90	1	5,242	0.02%
2022/08/19	1	28.55	0	0.00	28.70	1	5,253	0.02%
2022/08/18	0	0.00	7	28.45	28.70	-7	5,273	-0.13%
2022/08/17	0	0.00	1	28.55	28.60	-1	5,295	-0.02%
2022/08/16	1	28.35	0	0.00	28.15	1	5,296	0.02%
2022/08/15	7	27.46	0	0.00	27.50	7	5,245	0.13%
2022/08/12	1	27.15	1	27.35	27.30	0	5,239	0.00%
2022/08/11	5	27.10	2	27.05	27.05	3	5,265	0.06%
2022/08/10	5	27.14	35	27.07	27.10	-30	5,257	-0.57%
2022/08/09	21.1	27.06	13	27.43	27.70	8.1	5,242	0.15%
2022/08/08	8	28.36	0	0.00	28.40	8	5,135	0.16%
2022/08/05	0	0.00	2	28.70	28.70	-2	5,203	-0.04%
2022/08/04	1	28.40	1	28.30	28.35	0	5,368	0.00%
2022/08/03	3	28.23	0	0.00	28.25	3	5,456	0.05%
2022/08/02	1	28.10	1	28.30	28.50	0	5,622	0.00%
2022/08/01	4	28.45	0	0.00	28.50	4	6,044	0.07%
2022/07/29	2	28.45	2	28.50	28.60	0	6,041	0.00%
2022/07/28	20.1	28.71	40	28.69	28.60	-19.9	6,005	-0.33%
2022/07/27	23.1	30.59	5	30.68	30.60	18.1	5,880	0.31%
2022/07/26	15	31.07	5	30.75	30.85	10	5,742	0.17%
2022/07/25	1.8	31.43	11	31.40	31.40	-9.2	5,664	-0.16%
2022/07/22	20	30.78	12	31.40	31.20	8	5,572	0.14%
2022/07/21	17	30.44	11	30.69	30.50	6	5,383	0.11%
2022/07/20	3	31.10	2	31.13	30.85	1	5,246	0.02%
2022/07/19	12	31.06	0	0.00	31.25	12	5,154	0.23%
2022/07/18	22	30.32	0	30.70	30.85	22	4,995	0.44%
2022/07/15	0	0.00	2	30.20	30.25	-2	4,885	-0.04%
2022/07/14	1	29.05	1	29.25	29.65	0	4,833	0.00%
2022/07/13	1	29.05	1	29.00	29.00	0	4,785	0.00%
2022/07/11	7	29.12	0	0.00	28.95	7	4,833	0.14%
2022/07/08	0	29.15	1	29.30	29.20	-1	4,852	-0.02%
2022/07/07	0	0.00	0	28.90	29.00	0	4,866	0.00%
2022/07/06	5	29.00	5	28.80	28.50	0	4,919	0.00%
2022/07/05	0.1	28.80	1	29.05	28.90	-0.9	4,986	-0.02%
2022/07/04	0	0.00	1	28.70	28.70	-1	5,144	-0.02%
2022/07/01	3	28.70	2	28.55	28.30	1	5,285	0.02%
2022/06/30	7	28.51	0	0.00	28.65	7	5,440	0.13%
2022/06/29	0	0.00	0	29.30	29.30	0	5,447	0.00%
2022/06/27	0	0.00	3	29.22	29.25	-3	5,735	-0.05%
2022/06/24	0	0.00	0	28.70	28.90	0	5,759	0.00%
2022/06/23	2.3	28.33	0	28.30	28.50	2.3	5,804	0.04%
2022/06/22	4	28.34	0	28.40	28.30	4	5,812	0.07%
2022/06/21	2	28.10	0	28.70	28.80	2	5,819	0.03%
2022/06/20	4	28.43	9	28.09	28.05	-5	5,806	-0.09%
2022/06/17	3	28.90	8	28.90	29.15	-5	5,779	-0.09%
2022/06/16	0	0.00	7	29.76	29.30	-7	5,743	-0.12%
2022/06/15	1	29.60	1	29.60	29.65	0	5,814	0.00%
2022/06/14	1	28.85	42	29.05	29.05	-41	5,835	-0.70%
2022/06/13	2	29.05	0	0.00	29.05	2	5,872	0.03%
2022/06/10	0	0.00	4	29.33	29.50	-4	5,914	-0.07%
2022/06/09	0	0.00	2	29.73	29.70	-2	5,967	-0.03%
2022/06/08	3	29.58	0	0.00	29.60	3	6,021	0.05%
2022/06/07	0.1	29.50	0	0.00	29.50	0.1	6,187	0.00%
2022/06/06	0	29.55	0	0.00	29.40	0	6,236	0.00%
2022/06/02	11.4	29.10	10	29.05	29.00	1.4	6,420	0.02%
2022/06/01	4	29.18	1	29.30	29.10	3	6,522	0.05%
2022/05/31	5	28.95	1	28.90	29.20	4	6,576	0.06%
2022/05/30	34	28.59	1	28.70	28.70	33	6,543	0.50%
2022/05/27	9.1	28.46	1	28.45	28.30	8.1	6,548	0.12%
2022/05/26	1	28.30	1	28.20	28.20	0	6,569	0.00%
2022/05/25	1	28.10	2	28.18	28.15	-1	6,603	-0.02%
2022/05/24	1	27.75	2	27.80	27.65	-1	6,680	-0.01%
2022/05/23	0	0.00	1	27.80	27.85	-1	6,664	-0.02%
2022/05/20	1	27.30	0	0.00	27.30	1	6,769	0.01%
2022/05/19	7	27.05	0	0.00	27.15	7	6,944	0.10%
2022/05/18	2	27.30	0	0.00	27.40	2	7,019	0.03%
2022/05/17	4	27.23	1	27.10	27.10	3	6,996	0.04%
2022/05/16	21	27.00	3	27.02	27.05	18	6,967	0.26%
2022/05/13	15.1	27.00	20	26.84	27.05	-4.9	6,950	-0.07%
2022/05/12	0	0.00	10	26.90	26.75	-10	6,896	-0.14%
2022/05/11	21	28.09	4	27.95	27.85	17	6,733	0.25%
2022/05/10	1.3	28.32	0	0.00	28.50	1.3	6,696	0.02%
2022/05/09	41.5	29.05	96	30.20	28.90	-54.5	6,552	-0.83%
2022/05/06	5	32.05	0	0.00	32.00	5	6,087	0.08%
2022/05/05	7	32.17	1	32.35	32.15	6	6,081	0.10%
2022/05/04	1	31.55	1	31.75	31.75	0	6,123	0.00%
2022/05/03	55	31.50	0	0.00	31.55	55	6,102	0.90%
2022/04/29	1	31.89	0	0.00	31.60	1	6,147	0.02%
2022/04/28	2	31.23	0	0.00	31.40	2	6,178	0.03%
2022/04/27	33	31.26	2	31.40	31.15	31	6,177	0.50%
2022/04/26	25.4	31.71	2	32.08	31.70	23.4	6,147	0.38%
2022/04/25	6	31.89	0	0.00	31.80	6	6,167	0.10%
2022/04/22	0	0.00	41	32.67	32.70	-41	6,123	-0.67%
2022/04/21	7	32.71	0	0.00	32.60	7	6,147	0.11%
2022/04/20	4	32.76	0	0.00	32.70	4	6,144	0.07%
2022/04/18	1	33.05	0	0.00	32.70	1	6,143	0.02%
2022/04/15	1	33.50	0	0.00	33.50	1	6,137	0.02%
2022/04/14	2	33.38	4	33.45	33.50	-2	6,169	-0.03%
2022/04/13	0	0.00	2	33.08	33.05	-2	6,263	-0.03%
2022/04/12	3	32.82	8	32.98	32.90	-5	6,273	-0.08%
2022/04/11	2	33.83	8	33.79	33.40	-6	6,235	-0.10%
2022/04/08	5	34.10	5	34.18	34.15	0	6,231	0.00%
2022/04/07	7.5	33.53	4	33.44	33.05	3.5	6,096	0.06%
2022/04/06	25	33.93	20.2	34.00	34.20	4.8	5,967	0.08%
2022/04/01	17	33.32	2	33.25	33.25	15	5,793	0.26%
2022/03/31	7.2	33.19	8	33.07	33.25	-0.8	5,785	-0.01%
2022/03/30	2.4	32.98	18	32.98	32.85	-15.6	5,616	-0.28%
2022/03/29	4	32.46	2	32.45	32.40	2	5,503	0.04%
2022/03/28	4	32.19	4	32.25	32.35	0	5,471	0.00%
2022/03/25	3	32.27	1	32.25	32.25	2	5,431	0.04%
2022/03/24	2	32.30	1	32.20	32.30	1	5,442	0.02%
2022/03/23	1	32.35	6	32.33	32.25	-5	5,486	-0.09%
2022/03/22	0.7	32.15	0	0.00	32.35	0.7	5,504	0.01%
2022/03/21	0	32.35	7	32.34	32.30	-7	5,516	-0.13%
2022/03/18	2	32.03	0	0.00	31.95	2	5,513	0.04%
2022/03/17	0	0.00	2	32.00	31.90	-2	5,493	-0.04%
2022/03/16	2	31.90	8	31.58	31.70	-6	5,468	-0.11%
2022/03/15	1	31.95	1	31.70	31.70	0	5,479	0.00%
2022/03/14	6	32.15	20.1	32.10	32.20	-14.1	5,519	-0.25%
2022/03/10	20	31.82	31.5	31.96	31.95	-11.5	5,648	-0.20%
2022/03/09	0.1	31.20	6.1	31.24	31.35	-6	5,530	-0.11%
2022/03/08	24	30.95	17	31.47	30.95	7	5,570	0.13%
2022/03/07	0	0.00	5	31.48	31.50	-5	5,408	-0.09%
2022/03/04	0	0.00	22	32.17	32.05	-22	5,447	-0.40%
2022/03/03	0	0.00	11	31.94	31.90	-11	5,460	-0.20%
2022/03/02	0.3	31.40	3	31.47	31.65	-2.7	5,512	-0.05%
2022/03/01	3	31.07	8.6	31.42	31.50	-5.6	5,556	-0.10%
2022/02/25	20	30.75	2	30.78	30.70	18	5,560	0.32%
2022/02/24	21	31.19	4	30.93	30.90	17	5,619	0.30%
2022/02/23	1	31.65	0	0.00	31.65	1	5,610	0.02%
2022/02/22	1	31.85	20	31.50	31.50	-19	5,758	-0.33%
2022/02/21	8	31.69	42.3	31.89	32.10	-34.3	5,946	-0.58%
2022/02/18	0	0.00	24.1	31.20	31.50	-24.1	5,901	-0.41%
2022/02/17	0	0.00	1	31.00	30.90	-1	5,946	-0.02%
2022/02/16	0	0.00	1	30.95	30.95	-1	6,506	-0.02%
2022/02/15	0.2	30.85	1.1	30.61	30.60	-0.8	6,581	-0.01%
2022/02/14	0	0.00	2	30.45	30.45	-2	6,652	-0.03%
2022/02/11	0.8	30.85	0	0.00	30.90	0.8	6,826	0.01%
2022/02/10	1	30.90	36	30.85	30.90	-35	6,851	-0.51%
2022/02/09	1	30.45	1	30.40	30.50	0	6,831	0.00%
2022/02/08	0	0.00	1	30.40	30.40	-1	6,855	-0.01%
2022/02/07	1	29.85	1	30.05	30.35	0	6,871	0.00%
2022/01/26	16.1	29.68	0	0.00	29.65	16.1	6,913	0.23%
2022/01/25	16	29.98	1	30.00	29.90	15	6,995	0.21%
2022/01/24	2	30.03	0	0.00	30.15	2	7,134	0.03%
2022/01/21	3	30.97	21	31.14	30.55	-18	7,102	-0.25%
2022/01/20	2	31.15	1.1	31.10	31.10	1	7,112	0.01%
2022/01/19	1	30.90	3.1	31.00	30.95	-2.1	7,096	-0.03%
2022/01/18	12	31.20	17	31.18	31.00	-5	7,135	-0.07%
2022/01/17	10	30.90	3	30.90	31.00	7	7,087	0.10%
2022/01/14	6.5	30.65	1	30.50	30.50	5.5	7,055	0.08%
2022/01/13	1	30.75	13	30.77	30.65	-12	7,178	-0.17%
2022/01/12	5	30.80	7	31.00	30.75	-2	7,258	-0.03%
2022/01/11	0	0.00	1	30.80	30.95	-1	7,381	-0.01%
2022/01/10	2	30.75	9	31.00	31.00	-7	7,484	-0.09%
2022/01/07	17.8	30.55	4	31.05	30.50	13.8	7,483	0.18%
2022/01/06	8	30.99	1	31.15	30.85	7	7,539	0.09%
2022/01/05	1	30.60	3	30.70	30.70	-2	7,486	-0.03%
2022/01/04	2	30.60	13	30.53	30.55	-11	7,673	-0.14%
2022/01/03	1	30.80	3	30.80	30.75	-2	7,732	-0.03%
2021/12/30	16	30.48	2	30.48	30.45	14	7,654	0.18%
2021/12/29	11	30.20	1	30.25	30.25	10	7,681	0.13%
2021/12/28	5	30.35	2	30.25	30.25	3	7,661	0.04%
2021/12/27	0	0.00	0.9	30.25	30.25	-0.9	7,666	-0.01%
2021/12/24	5	30.05	2	30.08	30.05	3	7,684	0.04%
2021/12/22	5	30.10	0	0.00	29.95	5	7,769	0.06%
2021/12/21	5	29.60	3	29.95	29.95	2	7,787	0.03%
2021/12/20	3	29.67	0	0.00	29.60	3	7,821	0.04%
2021/12/17	6	29.77	0	0.00	29.60	6	7,787	0.08%
2021/12/15	5	29.74	1	29.85	29.75	4	7,809	0.05%
2021/12/14	11.2	29.77	5	29.92	29.75	6.2	7,823	0.08%
2021/12/13	0	0.00	1	30.20	30.10	-1	7,769	-0.01%
2021/12/10	2.1	30.21	12	30.39	30.25	-9.9	7,868	-0.13%
2021/12/09	0	0.00	2	30.33	30.35	-2	7,853	-0.03%
2021/12/08	25	30.05	5	30.05	30.20	20	7,818	0.26%
2021/12/07	4.1	30.15	0	0.00	30.00	4.1	7,835	0.05%
2021/12/06	2	30.30	3	30.35	30.25	-1	7,739	-0.01%
2021/12/03	6	29.57	0	0.00	29.95	6	7,715	0.08%
2021/12/02	17.1	29.53	40	29.65	29.25	-23	7,714	-0.30%
2021/12/01	46	29.58	6	29.70	29.60	40	7,710	0.52%
2021/11/30	44.1	29.71	0	0.00	29.50	44.1	7,696	0.57%
2021/11/29	5	29.47	4	29.63	29.65	1	7,594	0.01%
2021/11/26	11	29.78	9	29.90	29.65	2	7,539	0.03%
2021/11/25	10	30.04	2	30.00	30.00	8	7,504	0.11%
2021/11/24	20	30.04	0	0.00	30.10	20	7,514	0.27%
2021/11/23	8	30.02	0	0.00	29.90	8	7,562	0.11%
2021/11/22	9	30.26	0	0.00	30.15	9	7,486	0.12%
2021/11/19	12.1	30.18	5	30.26	30.10	7.1	7,413	0.10%
2021/11/18	37.1	30.86	8.2	30.84	30.50	28.9	7,288	0.40%
2021/11/17	2	31.75	5	31.97	31.70	-3	7,033	-0.04%
2021/11/16	29	31.12	0	0.00	31.15	29	6,964	0.42%
2021/11/15	28.6	31.30	6	31.66	31.20	22.6	6,874	0.33%
2021/11/12	12	33.44	8.5	33.24	33.55	3.5	6,410	0.05%
2021/11/11	18	33.29	6	33.00	33.25	12	6,493	0.18%
2021/11/10	13	32.83	29	32.89	33.05	-16	6,621	-0.24%
2021/11/09	1	32.40	5	32.25	32.25	-4	6,867	-0.06%
2021/11/08	11	32.34	6.1	32.28	32.25	4.9	7,240	0.07%
2021/11/05	1	31.85	0.2	32.00	32.10	0.8	7,237	0.01%
2021/11/04	6	32.17	17.7	32.09	32.10	-11.7	7,218	-0.16%
2021/11/03	2	32.00	5	31.84	32.00	-3	7,202	-0.04%
2021/11/02	5	31.89	13	31.72	31.60	-8	7,169	-0.11%
2021/11/01	7	31.62	31	31.41	31.60	-24	7,064	-0.34%
2021/10/29	3	30.93	21	30.95	31.00	-18	6,989	-0.26%
2021/10/28	5	31.36	5	31.20	31.00	0	6,978	0.00%
2021/10/27	10	30.89	8	30.95	30.90	2	6,956	0.03%
2021/10/26	15	30.94	22	30.89	30.85	-7	6,981	-0.10%
2021/10/25	0	0.00	1	30.35	30.55	-1	6,947	-0.01%
2021/10/22	3	30.52	4	30.50	30.40	-1	7,048	-0.01%
2021/10/21	2	30.90	2	30.50	30.45	0	7,083	0.00%
2021/10/20	5	30.82	2.3	30.79	30.85	2.7	6,955	0.04%
2021/10/19	0	0.00	7	30.41	30.15	-7	6,885	-0.10%
2021/10/18	2.2	30.16	15	30.83	30.00	-12.8	6,848	-0.19%
2021/10/15	4	30.10	13	30.20	30.30	-9	6,962	-0.13%
2021/10/14	13	30.30	9	30.41	29.90	4	7,036	0.06%
2021/10/13	5	30.20	5	30.26	30.40	0	7,032	0.00%
2021/10/12	2	30.28	15	30.16	29.90	-13	7,006	-0.19%
2021/10/08	5	29.33	6	29.62	29.65	-1	6,844	-0.01%
2021/10/07	5	28.97	1	29.00	29.00	4	6,811	0.06%
2021/10/06	1	28.80	2	28.85	28.75	-1	6,902	-0.01%
2021/10/05	2	28.05	0	0.00	28.20	2	7,103	0.03%
2021/10/04	14	27.98	21	28.32	27.85	-7	7,330	-0.10%
2021/10/01	20	28.35	34	28.48	28.35	-14	7,387	-0.19%
2021/09/30	5	28.66	10	28.65	28.65	-5	7,487	-0.07%
2021/09/29	26	28.67	2	28.70	28.75	24	7,755	0.31%
2021/09/28	2	29.05	0	0.00	29.10	2	7,794	0.03%
2021/09/27	32	29.03	4	29.10	29.05	28	7,826	0.36%
2021/09/24	7	28.66	0	0.00	28.70	7	7,923	0.09%
2021/09/23	5	28.65	0	0.00	28.55	5	8,004	0.06%
2021/09/22	15	28.34	10	28.55	28.70	5	8,067	0.06%
2021/09/17	0	0.00	1	28.50	28.75	-1	7,988	-0.01%
2021/09/16	5	28.76	1	28.90	28.75	4	8,021	0.05%
2021/09/15	1	28.55	10	29.05	29.25	-9	8,042	-0.11%
2021/09/14	12	28.58	7	28.52	28.40	5	7,913	0.06%
2021/09/10	0	0.00	3	28.80	28.80	-3	7,954	-0.04%
2021/09/09	2	27.70	0	0.00	27.80	2	7,923	0.03%
2021/09/08	16.1	28.20	5	27.86	27.80	11	7,947	0.14%
2021/09/07	6	28.38	0	28.70	28.40	6	7,956	0.08%
2021/09/06	29.3	28.82	10	28.89	28.70	19.3	7,949	0.24%
2021/09/03	12	29.39	0	0.00	29.35	12	7,868	0.15%
2021/09/02	0	0.00	2	29.35	29.35	-2	7,897	-0.03%
2021/09/01	1	29.75	2	29.70	29.75	-1	7,887	-0.01%
2021/08/31	3	29.65	0	0.00	29.75	3	7,891	0.04%
2021/08/30	3	29.85	2	29.80	29.80	1	8,070	0.01%
2021/08/27	1	29.70	19	29.80	29.85	-18	8,065	-0.22%
2021/08/26	2	29.35	0	0.00	29.35	2	8,071	0.02%
2021/08/25	1	29.05	1	29.20	29.20	0	8,142	0.00%
2021/08/24	2	29.05	0.7	29.10	29.05	1.3	8,198	0.02%
2021/08/23	15	29.22	20	29.30	29.30	-5	8,299	-0.06%
2021/08/20	1	28.75	0	0.00	28.80	1	8,314	0.01%
2021/08/19	2	28.78	11.8	28.85	28.60	-9.8	8,321	-0.12%
2021/08/18	31	28.65	0	0.00	29.25	31	8,350	0.37%
2021/08/17	4	29.00	0	0.00	28.85	4	8,385	0.05%
2021/08/16	5	29.90	0	0.00	29.60	5	8,321	0.06%
2021/08/13	53.2	31.22	4.8	30.91	30.75	48.4	8,186	0.59%
2021/08/12	4	30.94	6	31.08	31.15	-2	7,875	-0.03%
2021/08/11	0	0.00	5	29.34	29.40	-5	7,649	-0.07%
2021/08/10	4	29.81	1.4	29.83	29.80	2.7	7,798	0.03%
2021/08/09	0	0.00	1	30.15	29.95	-1	8,100	-0.01%
2021/08/06	1	30.10	16	30.25	30.25	-15	8,315	-0.18%
2021/08/05	0.1	30.25	1	30.20	30.15	-0.9	8,602	-0.01%
2021/08/04	1.1	29.89	3	30.20	30.30	-1.9	9,085	-0.02%
2021/08/03	9.1	29.83	0	0.00	29.70	9.1	9,318	0.10%
2021/07/30	0.1	29.60	4	29.75	29.50	-3.9	9,546	-0.04%
2021/07/29	0	0.00	1	29.50	29.75	-1	9,713	-0.01%
2021/07/28	1.1	29.24	0	0.00	29.30	1.1	9,813	0.01%
2021/07/27	1.3	29.77	0	0.00	29.75	1.3	10,083	0.01%
2021/07/26	0.1	29.90	3	29.75	29.75	-3	10,347	-0.03%
2021/07/23	0	0.00	6	29.35	29.30	-6	10,519	-0.06%
2021/07/22	5	29.25	2	29.23	29.25	3	10,649	0.03%
2021/07/21	3	30.52	1	30.25	30.35	2	10,715	0.02%
2021/07/20	7	31.14	20	31.05	31.00	-13	10,631	-0.12%
2021/07/19	2.1	31.41	0	0.00	31.50	2.1	10,664	0.02%
2021/07/16	0.1	32.10	17	32.34	31.95	-17	11,097	-0.15%
2021/07/15	5.2	31.90	0	0.00	32.10	5.2	11,510	0.05%
2021/07/14	3.1	32.18	0	0.00	31.90	3.1	11,850	0.03%
2021/07/13	29.1	32.17	5	32.23	32.15	24.1	12,121	0.20%
2021/07/12	11	32.47	2	32.35	32.05	9	12,257	0.07%
2021/07/09	65	32.24	14	32.22	32.45	51	12,282	0.42%
2021/07/08	5	31.64	1	31.80	31.65	4	12,636	0.03%
2021/07/07	12.5	31.51	1	31.75	31.30	11.5	12,999	0.09%
2021/07/06	15	31.95	15.4	32.08	31.95	-0.4	13,254	0.00%
2021/07/05	2	31.15	0.1	31.00	31.15	1.9	13,198	0.01%
2021/07/02	1	30.60	0.3	30.70	30.60	0.8	13,335	0.01%
2021/07/01	6	30.74	10	30.98	30.55	-4	13,533	-0.03%
2021/06/30	0	0.00	1	30.70	30.80	-1	13,636	-0.01%
2021/06/29	1	30.80	1.4	30.60	30.60	-0.4	13,985	0.00%
2021/06/28	4	30.55	2	30.60	30.60	2	14,395	0.01%
2021/06/25	1	30.55	5	30.83	30.50	-4	14,954	-0.03%
2021/06/24	4	30.73	1	30.75	30.75	3	15,883	0.02%
2021/06/23	3	30.27	7	30.29	30.25	-4	16,208	-0.02%
2021/06/22	0.4	30.00	1	30.15	29.90	-0.7	16,617	0.00%
2021/06/21	0	0.00	40	30.00	29.75	-40	16,771	-0.24%
2021/06/18	3	30.15	3	30.32	30.10	0	17,023	0.00%
2021/06/17	3	30.20	3	29.85	30.10	0	17,183	0.00%
2021/06/16	21.1	29.86	11	29.60	29.55	10.1	17,257	0.06%
2021/06/15	0	0.00	21	30.11	30.30	-21	17,309	-0.12%
2021/06/11	2	30.20	0	0.00	30.05	2	17,378	0.01%
2021/06/10	10	30.00	12	30.02	30.10	-2	17,515	-0.01%
2021/06/09	2	29.88	0	0.00	29.90	2	17,581	0.01%
2021/06/08	1	30.05	0	0.00	30.20	1	17,668	0.01%
2021/06/07	22.1	29.95	1	29.90	29.95	21.1	17,826	0.12%
2021/06/03	20	30.95	7	30.92	31.00	13	17,894	0.07%
2021/06/02	0.1	30.70	3.3	30.97	30.50	-3.2	18,106	-0.02%
2021/06/01	12.1	30.91	20	30.80	31.05	-7.9	18,227	-0.04%
2021/05/31	26	30.53	7	30.33	30.70	19	18,334	0.10%
2021/05/28	21	30.20	21	30.20	30.15	0	18,468	0.00%
2021/05/27	5	29.79	4	30.00	29.75	1	19,507	0.01%
2021/05/26	4	29.98	6	30.14	30.15	-2	19,901	-0.01%
2021/05/25	13	30.03	15	30.04	30.00	-2	20,179	-0.01%
2021/05/24	14	29.28	0	0.00	29.25	14	20,225	0.07%
2021/05/20	1	28.90	1	29.15	28.55	0	20,304	0.00%
2021/05/19	17	28.76	0	0.00	29.10	17	20,264	0.08%
2021/05/18	5	28.65	7	27.84	29.00	-2	20,194	-0.01%
2021/05/17	34	26.85	9	26.98	26.40	25	20,191	0.12%
2021/05/14	9	29.28	11	29.07	29.00	-2	20,192	-0.01%
2021/05/13	33	29.43	28	29.42	29.45	5	20,296	0.02%
2021/05/12	19	30.64	9	30.58	29.75	10	20,617	0.05%
2021/05/11	3	32.22	0	0.00	31.60	3	20,316	0.01%
2021/05/10	2	34.50	1	34.25	34.25	1	20,280	0.00%
2021/05/07	5	33.88	11.1	34.30	34.65	-6.1	20,649	-0.03%
2021/05/06	0	0.00	3	33.18	32.95	-3	20,804	-0.01%
2021/05/05	2	32.93	16	33.29	32.80	-14	21,078	-0.07%
2021/05/04	11	32.85	10	33.21	32.95	1	21,597	0.00%
2021/05/03	18.1	34.98	157	34.99	34.45	-138.9	21,508	-0.65%	大賣/鉅額交易
2021/04/29	57	36.51	20.3	36.65	36.40	36.7	21,402	0.17%
2021/04/28	4	35.81	20.3	35.89	36.10	-16.3	21,304	-0.08%
2021/04/27	6	35.86	3.5	35.97	35.85	2.5	21,562	0.01%
2021/04/26	9.8	35.96	3	36.07	36.20	6.8	21,556	0.03%
2021/04/23	14	36.05	3	36.00	35.95	11	21,587	0.05%
2021/04/22	20.2	37.20	39	37.67	35.95	-18.9	21,581	-0.09%
2021/04/21	40.3	37.67	26	37.70	38.05	14.3	21,139	0.07%
2021/04/20	32	36.65	37	36.39	36.85	-5	20,848	-0.02%
2021/04/19	31	35.36	32	35.50	35.55	-1	20,669	0.00%
2021/04/16	4.3	34.12	51	33.65	34.40	-46.7	20,450	-0.23%
2021/04/15	14	33.65	2	33.53	33.55	12	20,507	0.06%
2021/04/14	25	33.48	29	33.28	33.25	-4	20,490	-0.02%
2021/04/13	61	34.99	47.1	35.62	34.85	13.9	20,289	0.07%
2021/04/12	48	35.45	41	35.64	35.55	7	20,074	0.03%
2021/04/09	23	34.68	12	34.23	34.20	11	20,143	0.05%
2021/04/08	20	34.25	11	34.34	34.40	9	20,148	0.04%
2021/04/07	0.1	33.80	8	34.19	34.40	-7.9	20,061	-0.04%
2021/04/06	10	33.57	55	33.59	33.50	-45	20,166	-0.22%
2021/04/01	45	33.76	55	33.36	33.45	-10	20,616	-0.05%
2021/03/31	28	34.00	33	34.22	34.25	-5	20,691	-0.02%
2021/03/30	18	33.12	22.1	33.32	33.70	-4.1	20,291	-0.02%
2021/03/29	43.1	32.37	80.2	32.17	32.85	-37.1	19,854	-0.19%
2021/03/26	49	31.04	28	30.75	30.75	21	19,058	0.11%
2021/03/25	6	30.73	24	30.81	31.10	-18	19,119	-0.09%
2021/03/24	30	30.17	34	30.29	30.25	-4	20,082	-0.02%
2021/03/23	46	30.61	42	30.37	30.80	4	20,283	0.02%
2021/03/22	17	30.49	32	30.14	30.60	-15	20,104	-0.07%
2021/03/19	10	29.52	56	29.35	29.65	-46	20,035	-0.23%
2021/03/18	1	29.55	17	29.64	29.70	-16	20,072	-0.08%
2021/03/17	1	29.15	1	29.05	29.15	0	20,141	0.00%
2021/03/16	15	29.32	16	29.16	29.25	-1	20,266	0.00%
2021/03/15	25	29.62	41	29.34	29.30	-16	20,348	-0.08%
2021/03/12	17	29.64	6	29.58	29.60	11	20,569	0.05%
2021/03/11	28	29.85	52.8	29.65	29.70	-24.8	21,248	-0.12%
2021/03/10	5	29.15	3	29.35	29.65	2	22,156	0.01%
2021/03/09	98	28.86	24.1	28.99	29.10	74	22,273	0.33%
2021/03/08	32	28.97	27	29.44	28.70	5	22,364	0.02%
2021/03/05	59	29.59	124	29.40	29.45	-65	22,239	-0.29%	大賣/
2021/03/04	20	29.98	2.1	30.07	29.85	17.9	22,448	0.08%
2021/03/03	13	29.84	13	29.90	30.20	0	22,374	0.00%
2021/03/02	161	31.08	91	31.17	29.60	70	22,208	0.32%	大買/
2021/02/26	12	30.43	30.2	30.28	30.55	-18.2	21,313	-0.09%
2021/02/25	20	29.88	81	29.87	30.20	-61	21,061	-0.29%
2021/02/24	12	29.56	33	29.42	29.25	-21	20,892	-0.10%
2021/02/23	15	29.19	0	0.00	29.25	15	20,855	0.07%
2021/02/22	40	29.00	0	0.00	29.30	40	21,031	0.19%
2021/02/18	8	28.27	59	28.31	28.35	-51	21,202	-0.24%
2021/02/17	6	28.18	1	28.15	28.20	5	21,471	0.02%
2021/02/05	16	28.57	18	28.72	28.35	-2	21,551	-0.01%
2021/02/04	23	29.54	3	29.20	29.35	20	21,889	0.09%
2021/02/03	97	29.12	55.2	29.72	29.70	41.8	21,666	0.19%
2021/02/02	1	28.50	7	28.47	28.45	-6	21,157	-0.03%
2021/02/01	31	28.03	3	28.12	28.25	28	20,955	0.13%
2021/01/29	18	29.03	36.2	29.02	28.65	-18.2	20,698	-0.09%
2021/01/28	5	29.18	15	29.29	29.20	-10	20,230	-0.05%
2021/01/27	17.1	29.29	49	29.43	29.30	-31.9	19,928	-0.16%
2021/01/26	18	28.97	66.1	28.92	29.00	-48.1	19,458	-0.25%
2021/01/25	4	27.69	14	27.70	27.95	-10	18,812	-0.05%
2021/01/22	5	26.20	22	26.41	27.30	-17	18,572	-0.09%
2021/01/21	2	26.48	9.8	26.42	26.55	-7.8	18,374	-0.04%
2021/01/20	7	26.47	70	26.32	26.05	-63	18,264	-0.34%
2021/01/19	3	27.57	0	0.00	27.25	3	17,872	0.02%
2021/01/18	3	27.26	14	27.14	27.65	-11	17,741	-0.06%
2021/01/15	8	27.70	8	27.76	27.70	0	17,549	0.00%
2021/01/14	0	0.00	10	28.19	28.25	-10	17,397	-0.06%
2021/01/13	2	27.73	6	28.28	27.95	-4	17,307	-0.02%
2021/01/12	9	28.11	3	28.07	27.70	6	17,157	0.03%
2021/01/11	7	28.20	3	28.48	28.60	4	16,925	0.02%
2021/01/08	42	28.16	24.2	28.18	28.00	17.8	16,791	0.11%
2021/01/07	82	29.13	48	28.92	28.75	34	16,496	0.21%
2021/01/06	40	29.39	39	29.52	28.85	1	16,243	0.01%
2021/01/05	19	29.18	37	29.15	29.20	-18	15,862	-0.11%
2021/01/04	33.4	29.52	18	29.70	29.30	15.4	15,667	0.10%
2020/12/31	21	28.92	5	28.83	28.95	16	15,254	0.10%
2020/12/30	11	28.49	6	28.50	28.50	5	14,998	0.03%
2020/12/29	35	28.66	5	28.48	28.50	30	14,895	0.20%
2020/12/28	33	28.86	41.1	28.84	29.05	-8.1	14,549	-0.06%
2020/12/25	46	27.71	20	27.73	27.85	26	13,866	0.19%
2020/12/24	7	26.56	3	26.62	26.55	4	13,378	0.03%
2020/12/23	8	26.74	0	0.00	26.50	8	13,382	0.06%
2020/12/22	7	26.49	7	26.88	26.35	0	13,307	0.00%
2020/12/21	45	26.98	18.5	26.82	26.90	26.5	13,149	0.20%
2020/12/18	108.6	28.73	110	28.37	27.25	-1.5	12,771	-0.01%	大買/大賣/
2020/12/17	19	26.96	45	26.91	27.45	-26	11,400	-0.23%
2020/12/16	2	26.60	17	26.64	26.60	-15	11,046	-0.14%
2020/12/15	3	26.55	15	26.70	26.35	-12	10,945	-0.11%
2020/12/14	28	26.51	20	26.57	26.45	8	10,820	0.07%
2020/12/11	3.5	25.94	29	25.92	26.00	-25.5	10,828	-0.24%
2020/12/10	30	26.32	12	26.33	26.05	18	10,675	0.17%
2020/12/09	40	26.40	14	26.51	26.65	26	10,476	0.25%
2020/12/08	6	26.03	18	25.98	26.05	-12	10,338	-0.12%
2020/12/07	65	26.34	40.6	26.01	25.95	24.4	10,089	0.24%
2020/12/04	70.2	26.18	50	26.49	26.75	20.2	9,398	0.21%
2020/12/03	4	24.45	11	24.54	24.85	-7	8,515	-0.08%
2020/12/02	22	24.13	19.1	24.04	24.30	2.9	8,753	0.03%
2020/12/01	15	23.39	23	23.78	23.85	-8	9,240	-0.09%
2020/11/30	66	23.74	79	23.90	23.50	-13	9,303	-0.14%
2020/11/27	1	22.80	0	0.00	22.95	1	8,903	0.01%
2020/11/26	3	22.63	6	22.65	22.80	-3	8,808	-0.03%
2020/11/25	12	22.75	0.3	22.95	22.75	11.7	8,779	0.13%
2020/11/24	34	22.50	2.4	22.48	22.65	31.6	8,602	0.37%
2020/11/23	4	22.35	18.5	22.43	22.60	-14.5	8,485	-0.17%
2020/11/20	11	21.76	7	21.79	21.90	4	8,305	0.05%
2020/11/19	13	21.63	13.2	22.02	21.50	-0.2	8,265	0.00%
2020/11/18	3.4	21.60	3	21.72	21.70	0.4	8,107	0.00%
2020/11/17	5	21.25	31	21.45	21.50	-26	8,033	-0.32%
2020/11/16	109	21.27	46	21.24	21.35	63	7,940	0.79%	大買/
2020/11/13	7	20.26	4	20.59	20.70	3	7,761	0.04%
2020/11/12	44	20.68	24	20.56	20.50	20	7,722	0.26%
2020/11/11	4	19.59	9	19.73	19.80	-5	7,174	-0.07%
2020/11/10	0	0.00	1	19.50	19.35	-1	7,118	-0.01%
2020/11/09	2	19.15	2	19.25	19.25	0	7,011	0.00%
2020/11/06	3	19.13	0	0.00	19.05	3	6,996	0.04%
2020/11/05	3	19.18	0	0.00	19.15	3	7,029	0.04%
2020/11/04	1	19.25	14.5	19.10	19.15	-13.5	7,170	-0.19%
2020/11/03	2	19.10	0.2	19.05	19.05	1.8	7,165	0.02%
2020/11/02	11	18.93	19	18.80	18.90	-8	7,190	-0.11%
2020/10/30	1	18.80	0	0.00	18.70	1	7,252	0.01%
2020/10/28	0	0.00	1	19.20	19.20	-1	7,306	-0.01%
2020/10/27	0	0.00	4	19.31	19.40	-4	7,327	-0.05%
2020/10/26	1	19.35	0	19.35	19.40	1	7,310	0.01%
2020/10/23	3	19.30	2	19.30	19.30	1	7,301	0.01%
2020/10/20	1	19.05	0	0.00	19.05	1	7,427	0.01%
2020/10/16	0	0.00	22	18.86	18.85	-22	7,583	-0.29%
2020/10/15	2	19.00	13	18.96	19.00	-11	7,653	-0.14%
2020/10/13	1	18.80	5.8	18.81	18.85	-4.8	7,650	-0.06%
2020/10/08	17	19.16	0	0.00	19.20	17	7,606	0.22%
2020/10/06	10	18.65	0	0.00	18.75	10	7,555	0.13%
2020/10/05	15	18.40	21	18.40	18.50	-6	7,579	-0.08%
2020/09/29	4	18.35	0	0.00	18.30	4	7,637	0.05%
2020/09/28	3	18.58	5	18.45	18.45	-2	7,706	-0.03%
2020/09/25	15	18.04	2	17.90	18.10	13	7,742	0.17%
2020/09/23	2	18.85	9.2	18.95	18.90	-7.2	7,626	-0.09%
2020/09/22	0	0.00	3	19.27	19.25	-3	7,574	-0.04%
2020/09/21	3	19.68	1	19.50	19.55	2	7,563	0.03%
2020/09/17	0	0.00	11	19.75	19.75	-11	7,595	-0.14%
2020/09/16	1	20.00	3	19.97	20.00	-2	7,555	-0.03%
2020/09/15	0	0.00	2	19.50	19.40	-2	7,400	-0.03%
2020/09/14	0	0.00	3	19.40	19.55	-3	7,369	-0.04%
2020/09/11	2	19.65	0	0.00	19.30	2	7,345	0.03%
2020/09/10	13	19.68	0	0.00	19.50	13	7,280	0.18%
2020/09/09	13	19.73	55	19.54	19.80	-42	7,207	-0.58%
2020/09/08	15	20.22	10	19.78	19.90	5	7,137	0.07%
2020/09/07	61	20.59	32	20.55	20.20	29	6,994	0.41%
2020/09/04	84	19.61	19	19.79	20.00	65	6,565	0.99%
2020/09/03	6	19.00	6	19.15	19.30	0	5,979	0.00%
2020/09/02	2	18.60	7	18.63	18.60	-5	5,798	-0.09%
2020/09/01	0	0.00	6	18.65	18.65	-6	5,857	-0.10%
2020/08/28	1	18.70	0	18.70	18.70	1	5,904	0.02%
2020/08/27	5	18.94	15	18.72	18.70	-10	6,005	-0.17%
2020/08/26	1.4	19.00	10	18.90	19.10	-8.6	5,930	-0.15%
2020/08/25	25	19.38	4	19.09	18.95	21	5,909	0.36%
2020/08/24	1	19.10	24	19.09	19.15	-23	5,801	-0.40%
2020/08/21	1	18.55	8	18.51	18.75	-7	5,710	-0.12%
2020/08/20	12	18.36	46	18.39	18.20	-34	5,652	-0.60%
2020/08/19	2	19.30	31	18.98	19.30	-29	5,462	-0.53%
2020/08/18	65	18.86	6	19.17	18.75	59	5,268	1.12%
2020/08/17	10	18.76	35	18.71	18.70	-25	5,065	-0.49%
2020/08/14	26	18.30	4	18.23	18.15	22	4,977	0.44%
2020/08/13	0	0.00	6	18.08	18.00	-6	5,006	-0.12%
2020/08/12	0	0.00	11	17.92	18.00	-11	5,027	-0.22%
2020/08/11	1	18.10	2	18.40	18.05	-1	5,041	-0.02%
2020/08/10	12	18.25	9	18.14	18.25	3	5,027	0.06%
2020/08/07	10	17.60	0	0.00	17.60	10	4,942	0.20%
2020/08/06	19	17.79	0	0.00	17.80	19	4,965	0.38%
2020/08/05	4	17.60	3	17.60	17.65	1	4,973	0.02%
2020/08/04	5	17.30	0	0.00	17.40	5	4,988	0.10%
2020/08/03	2	16.88	0	0.00	16.95	2	5,173	0.04%
2020/07/31	8	16.82	3	16.85	16.75	5	5,220	0.10%
2020/07/30	0.1	16.85	3	16.83	16.90	-2.9	5,293	-0.05%
2020/07/29	4	16.74	9	16.71	16.75	-5	5,491	-0.09%
2020/07/28	4	16.75	3	16.67	16.50	1	5,586	0.02%
2020/07/27	2	16.98	0	0.00	16.75	2	5,688	0.04%
2020/07/24	4	17.43	105.3	17.20	17.25	-101.3	5,665	-1.79%	大賣/鉅額交易
2020/07/23	3	17.82	0	0.00	17.75	3	5,690	0.05%
2020/07/21	32	18.55	0	0.00	18.35	32	5,608	0.57%
2020/07/20	1.1	18.31	21	18.30	18.45	-19.9	5,598	-0.36%
2020/07/17	2	18.35	1	18.40	18.30	1	5,601	0.02%
2020/07/15	2	18.30	10	18.30	18.35	-8	5,715	-0.14%
2020/07/14	6	18.34	0	0.00	18.30	6	5,791	0.10%
2020/07/10	15	18.25	25	18.26	18.25	-10	5,942	-0.17%
2020/07/09	1	18.75	5	18.74	18.60	-4	5,945	-0.07%
2020/07/08	7	18.68	3	18.60	18.75	4	5,935	0.07%
2020/07/07	5.1	18.59	3	18.78	18.60	2.1	5,920	0.04%
2020/07/06	11	18.50	22	18.48	18.55	-11	5,935	-0.19%
2020/07/03	1	17.95	2	18.05	18.00	-1	5,996	-0.02%
2020/07/02	0	0.00	1	17.95	17.95	-1	6,069	-0.02%
2020/07/01	0	0.00	2	17.78	17.80	-2	6,100	-0.03%
2020/06/30	33	17.70	1	17.75	17.65	32	6,247	0.51%
2020/06/29	5	17.65	0	0.00	17.65	5	6,280	0.08%
2020/06/24	0	0.00	9	17.94	17.90	-9	6,292	-0.14%
2020/06/23	3	17.65	4	17.70	17.65	-1	6,292	-0.02%
2020/06/22	0	0.00	1	17.60	17.60	-1	6,337	-0.02%
2020/06/18	9	17.38	18	17.43	17.35	-9	6,368	-0.14%
2020/06/17	21	17.55	1	17.50	17.45	20	6,375	0.31%
2020/06/16	34	17.47	0	0.00	17.50	34	6,477	0.52%
2020/06/15	0	0.00	3	17.45	17.20	-3	6,663	-0.05%
2020/06/12	3	16.95	32	16.91	17.35	-29	6,710	-0.43%
2020/06/11	19	17.64	12	17.69	17.40	7	6,715	0.10%
2020/06/10	8	18.23	5.1	18.17	18.05	2.9	6,679	0.04%
2020/06/09	12	17.69	0	0.00	17.70	12	6,669	0.18%
2020/06/08	3	17.40	24	17.53	17.75	-21	6,723	-0.31%
2020/06/05	6	17.43	3	17.40	17.35	3	6,654	0.05%
2020/06/04	2	17.20	11.6	17.26	17.30	-9.6	6,701	-0.14%
2020/06/03	19	17.13	5	17.10	17.20	14	6,726	0.21%
2020/06/02	2	16.85	0	0.00	16.85	2	6,604	0.03%
2020/06/01	10	16.65	1.3	16.64	16.70	8.7	6,593	0.13%
2020/05/29	1	16.65	5	16.65	16.60	-4	6,587	-0.06%
2020/05/28	15	16.65	0	0.00	16.65	15	6,605	0.23%
2020/05/27	4	16.64	0	0.00	16.55	4	6,642	0.06%
2020/05/26	4	16.61	1	16.60	16.60	3	6,729	0.04%
2020/05/25	1	16.50	2	16.58	16.65	-1	6,765	-0.01%
2020/05/22	10	16.65	4	16.69	16.50	6	6,793	0.09%
2020/05/21	4	16.88	21	16.85	16.85	-17	6,809	-0.25%
2020/05/20	25	16.76	4	16.70	16.80	21	6,766	0.31%
2020/05/19	2	16.43	5	16.40	16.45	-3	6,704	-0.04%
2020/05/18	1	16.10	1	16.20	16.10	0	6,684	0.00%
2020/05/15	6	16.30	0	0.00	16.25	6	6,657	0.09%
2020/05/11	2	16.70	2	16.70	16.65	0	6,488	0.00%
2020/05/08	1	16.70	122	16.68	16.60	-121	6,413	-1.89%	大賣/鉅額交易
2020/05/07	5	17.10	1	17.15	17.05	4	6,207	0.06%
2020/05/06	1	16.70	3	16.80	16.80	-2	6,148	-0.03%
2020/05/05	53	16.88	9.3	17.05	17.15	43.7	6,083	0.72%
2020/05/04	6	16.58	10	16.65	16.65	-4	5,930	-0.07%
2020/04/30	19.5	16.91	17	16.99	16.95	2.5	5,868	0.04%
2020/04/29	28	16.60	11	16.65	16.65	17	5,794	0.29%
2020/04/28	22	16.45	14	16.46	16.50	8	5,825	0.14%
2020/04/27	2.2	16.25	26	16.14	16.30	-23.8	5,954	-0.40%
2020/04/24	7	15.91	0	0.00	15.85	7	5,913	0.12%
2020/04/23	0	0.00	1	16.00	16.05	-1	5,906	-0.02%
2020/04/22	12	15.47	3	15.55	15.65	9	5,840	0.15%
2020/04/21	21	15.87	5	16.15	15.70	16	5,827	0.27%
2020/04/20	9	16.30	1	16.30	16.30	8	5,794	0.14%
2020/04/17	9	16.56	0	0.00	16.35	9	5,771	0.16%
2020/04/16	11	16.45	65	16.51	16.50	-54	5,703	-0.95%
2020/04/15	77	16.78	10.3	16.85	16.75	66.7	5,658	1.18%
2020/04/14	3	16.45	27.4	16.42	16.50	-24.4	5,599	-0.44%
2020/04/13	0	16.10	1	16.15	16.10	-1	5,595	-0.02%
2020/04/10	2	16.15	1	16.05	16.20	1	5,589	0.02%
2020/04/09	26	16.12	3	16.02	16.10	23	5,586	0.41%
2020/04/08	5	16.08	0	0.00	16.10	5	5,506	0.09%
2020/04/07	7.3	15.56	0	0.00	15.45	7.3	5,353	0.14%
2020/04/06	2	15.40	2	15.60	15.40	0	5,288	0.00%
2020/04/01	5	15.46	0	0.00	15.45	5	5,270	0.09%
2020/03/31	3	15.27	23	15.32	14.80	-20	5,177	-0.39%
2020/03/30	1.9	15.05	1	15.10	15.10	0.9	5,263	0.02%
2020/03/27	22	15.25	1	15.30	15.10	21	5,654	0.37%
2020/03/26	10	14.85	3.5	14.90	14.85	6.5	5,954	0.11%
2020/03/25	1	15.04	1	15.00	14.90	0	6,268	0.00%
2020/03/24	2	14.35	1	14.50	14.35	1	6,298	0.02%
2020/03/23	1	13.75	1	13.85	13.85	0	6,358	0.00%
2020/03/20	7	13.82	7	13.96	14.25	0	6,392	0.00%
2020/03/19	26	13.76	7	13.70	13.50	19	6,331	0.30%
2020/03/18	1	15.10	0	0.00	14.95	1	6,188	0.02%
2020/03/17	3	15.30	1	15.40	15.30	2	6,267	0.03%
2020/03/16	10	16.10	1	15.85	15.85	9	6,256	0.14%
2020/03/13	10	15.83	34	16.15	16.00	-24	6,253	-0.38%
2020/03/12	9	17.12	1	17.65	17.10	8	6,174	0.13%
2020/03/11	1	18.30	1	18.30	18.05	0	6,082	0.00%
2020/03/10	16	17.99	17.2	17.94	18.15	-1.2	6,105	-0.02%
2020/03/09	9	18.24	0	0.00	18.15	9	6,020	0.15%
2020/03/06	3	18.83	12	18.90	18.80	-9	5,927	-0.15%
2020/03/05	15	19.07	10	19.05	19.00	5	5,997	0.08%
2020/03/04	0	0.00	20	19.00	18.90	-20	6,001	-0.33%
2020/03/03	0	0.00	17	18.99	18.85	-17	6,021	-0.28%
2020/03/02	14	18.40	0	0.00	18.40	14	6,040	0.23%
2020/02/27	18	18.95	31	18.97	18.75	-13	6,019	-0.22%
2020/02/26	1	19.25	15	19.28	19.25	-14	5,927	-0.24%
2020/02/25	1	19.40	0	0.00	19.35	1	5,904	0.02%
2020/02/24	23	19.60	10	19.60	19.55	13	5,909	0.22%
2020/02/21	0	0.00	10	19.90	19.85	-10	5,867	-0.17%
2020/02/20	2	20.00	7	19.96	19.90	-5	5,884	-0.08%
2020/02/19	7	19.88	10	19.90	19.85	-3	5,881	-0.05%
2020/02/18	4	19.90	3	19.90	19.85	1	5,903	0.02%
2020/02/14	1	20.15	0	0.00	20.05	1	5,973	0.02%
2020/02/12	11	20.02	20	20.05	20.10	-9	6,196	-0.15%
2020/02/10	0	0.00	2	20.00	20.00	-2	6,305	-0.03%
2020/02/07	2	20.00	2	20.10	20.05	0	6,399	0.00%
2020/02/06	0	0.00	14	20.19	20.20	-14	6,417	-0.22%
2020/02/05	2	19.90	10	20.05	20.05	-8	6,458	-0.12%
2020/02/03	3	19.57	2	19.55	19.80	1	6,589	0.02%
2020/01/31	23	20.00	8	20.09	20.20	15	6,832	0.22%
2020/01/30	45	20.09	52	20.16	19.75	-7	6,841	-0.10%
2020/01/20	5	21.45	10	21.50	21.55	-5	6,660	-0.08%
2020/01/17	0	0.00	31	21.52	21.50	-31	6,722	-0.46%
2020/01/16	5	21.33	0	0.00	21.30	5	6,768	0.07%
2020/01/15	2	21.38	6	21.39	21.25	-4	6,894	-0.06%
2020/01/14	0	0.00	12	21.23	21.45	-12	7,103	-0.17%
2020/01/13	3	21.20	0	0.00	21.15	3	7,151	0.04%
2020/01/10	2	21.13	3	21.15	21.05	-1	7,310	-0.01%
2020/01/08	5	20.64	4	20.68	20.60	1	7,389	0.01%
2020/01/07	2	20.75	5	21.05	20.85	-3	7,445	-0.04%
2020/01/06	2	20.88	5	21.05	20.90	-3	7,478	-0.04%
2020/01/03	4	21.19	3	21.20	21.15	1	7,519	0.01%
2019/12/31	1	21.10	0	0.00	21.30	1	7,672	0.01%
2019/12/30	5	21.27	4	21.29	21.20	1	7,839	0.01%
2019/12/27	0	0.00	10	21.35	21.35	-10	7,843	-0.13%
2019/12/26	2	21.48	0	0.00	21.40	2	7,958	0.03%
2019/12/25	2	21.65	1	21.65	21.65	1	8,196	0.01%
2019/12/24	12	21.36	21	21.37	21.45	-9	8,159	-0.11%
2019/12/23	17	21.05	7	21.08	20.85	10	8,026	0.12%
2019/12/20	15	21.20	7.1	20.83	20.80	7.9	7,671	0.10%
2019/12/19	3	20.87	0	0.00	20.80	3	7,354	0.04%
2019/12/18	7	21.04	0	0.00	21.00	7	7,373	0.09%
2019/12/17	3.2	21.16	0	0.00	21.10	3.2	7,370	0.04%
2019/12/13	3	21.02	48.6	21.00	21.10	-45.6	7,297	-0.62%
2019/12/12	15	21.06	2.3	21.20	21.10	12.7	7,341	0.17%
2019/12/11	16	21.40	0	0.00	21.20	16	7,241	0.22%
2019/12/10	2	21.40	17	21.47	21.40	-15	7,221	-0.21%
2019/12/09	28	21.40	18	21.39	21.35	10	7,202	0.14%
2019/12/06	2	21.83	4	21.94	21.70	-2	7,219	-0.03%
2019/12/05	2	21.75	2	22.00	21.75	0	7,309	0.00%
2019/12/04	3	21.80	1	21.90	21.85	2	7,393	0.03%
2019/12/03	0	0.00	22.1	21.57	21.90	-22.1	7,781	-0.28%
2019/12/02	12	21.69	1	21.75	21.65	11	8,280	0.13%
2019/11/29	5	22.15	7	22.30	22.10	-2	8,292	-0.02%
2019/11/28	22	22.39	5	22.40	22.30	17	8,469	0.20%
2019/11/27	42	22.39	3	22.33	22.30	39	8,679	0.45%
2019/11/26	1	22.10	1	22.25	22.00	0	8,680	0.00%
2019/11/25	2	22.25	0	0.00	22.15	2	8,632	0.02%
2019/11/22	0	0.00	7	22.23	22.25	-7	8,612	-0.08%
2019/11/21	0	0.00	3	22.25	22.15	-3	8,599	-0.03%
2019/11/20	0	0.00	2	22.25	22.40	-2	8,563	-0.02%
2019/11/19	2	22.45	2	22.50	22.35	0	8,592	0.00%
2019/11/18	1	22.50	2	22.45	22.50	-1	8,578	-0.01%
2019/11/15	4	22.35	1	22.30	22.25	3	8,560	0.04%
2019/11/14	8	22.58	0	0.00	22.50	8	8,548	0.09%
2019/11/13	3	22.72	2	22.78	22.80	1	8,528	0.01%
2019/11/12	0	0.00	14	22.43	22.80	-14	8,517	-0.16%
2019/11/11	5	22.10	15	22.17	22.10	-10	8,476	-0.12%
2019/11/08	7	22.83	3	22.87	22.65	4	8,352	0.05%
2019/11/07	32	23.09	2	23.00	23.05	30	8,316	0.36%
2019/11/06	10	23.16	26	23.10	23.00	-16	8,306	-0.19%
2019/11/05	11	22.86	7	22.93	22.85	4	8,183	0.05%
2019/11/04	5	23.00	1	22.95	23.05	4	8,160	0.05%
2019/11/01	18	22.98	5	23.10	22.90	13	8,104	0.16%
2019/10/31	11	22.75	11	22.87	22.85	0	8,034	0.00%
2019/10/30	10	22.90	11	22.74	22.80	-1	7,919	-0.01%
2019/10/29	1	22.40	0	0.00	22.40	1	7,622	0.01%
2019/10/28	20	22.39	0.7	22.45	22.50	19.3	7,559	0.26%
2019/10/25	2	22.50	0	0.00	22.40	2	7,571	0.03%
2019/10/24	3	22.62	0	0.00	22.65	3	7,488	0.04%
2019/10/23	4	22.90	0	0.00	22.75	4	7,436	0.05%
2019/10/22	18	22.62	3	22.65	22.60	15	7,373	0.20%
2019/10/21	3	22.22	0	0.00	22.35	3	7,249	0.04%
2019/10/18	0	0.00	3.3	21.77	22.05	-3.3	7,227	-0.05%
2019/10/17	0	0.00	1	21.80	21.75	-1	7,060	-0.01%
2019/10/16	6	21.58	1	21.65	21.75	5	7,084	0.07%
2019/10/15	4.1	22.02	1	22.00	21.75	3.1	7,075	0.04%
2019/10/14	0	0.00	10	22.25	22.15	-10	7,100	-0.14%
2019/10/08	13	22.12	0	0.00	21.90	13	7,016	0.19%
2019/10/07	7.3	22.31	13	22.37	22.15	-5.7	6,970	-0.08%
2019/10/04	5	22.16	1	22.10	22.10	4	6,860	0.06%
2019/10/03	8	21.73	2	21.70	21.75	6	6,664	0.09%
2019/10/02	6	21.93	11	22.00	21.90	-5	6,633	-0.08%
2019/10/01	40	21.89	71.9	21.85	21.85	-31.9	6,492	-0.49%
2019/09/27	2	21.33	6	21.30	21.15	-4	6,226	-0.06%
2019/09/26	21	21.77	26	21.76	21.50	-5	6,116	-0.08%
2019/09/25	0	0.00	1	21.25	21.30	-1	5,841	-0.02%
2019/09/24	1	21.25	10	21.45	21.25	-9	5,835	-0.15%
2019/09/17	2	21.00	4	21.06	21.15	-2	5,555	-0.04%
2019/09/16	0	0.00	5	21.05	21.05	-5	5,469	-0.09%
2019/09/12	0	0.00	3	21.25	21.15	-3	5,411	-0.06%
2019/09/11	3	21.27	11	21.25	21.30	-8	5,403	-0.15%
2019/09/10	5	21.15	13	21.18	21.15	-8	5,377	-0.15%
2019/09/09	5	21.80	8	21.52	21.40	-3	5,311	-0.06%
2019/09/06	13	21.18	7	21.30	21.35	6	5,345	0.11%
2019/09/05	48	21.65	38	21.54	21.20	10	5,352	0.19%
2019/09/04	30	21.25	70	21.10	21.50	-40	4,988	-0.80%
2019/09/03	10	20.45	50	20.34	20.35	-40	4,596	-0.87%
2019/09/02	35	20.53	64	20.43	20.55	-29	4,536	-0.64%
2019/08/30	3	20.00	29	20.02	20.05	-26	4,428	-0.59%
2019/08/29	3	19.00	5	19.00	19.40	-2	4,205	-0.05%
2019/08/28	11	19.04	1	19.05	19.10	10	4,169	0.24%
2019/08/27	1	19.20	0	0.00	19.10	1	4,168	0.02%
2019/08/26	1	19.25	23	19.19	19.20	-22	4,195	-0.52%
2019/08/22	20	19.60	0	0.00	19.40	20	4,230	0.47%
2019/08/21	1	19.30	0	0.00	19.45	1	4,265	0.02%
2019/08/20	8	19.43	0	0.00	19.35	8	4,259	0.19%
2019/08/19	0	0.00	22	19.35	19.40	-22	4,257	-0.52%
2019/08/16	2	19.10	0	0.00	19.15	2	4,242	0.05%
2019/08/15	12	19.00	0	0.00	19.00	12	4,202	0.29%
2019/08/14	5	19.25	11	19.45	19.15	-6	4,182	-0.14%
2019/08/12	11	19.20	0	0.00	19.10	11	4,137	0.27%
2019/08/08	10	18.60	0	0.00	18.85	10	4,097	0.24%
2019/08/06	2	18.70	21	18.65	18.85	-19	4,152	-0.46%
2019/08/05	1	18.95	0	0.00	18.95	1	4,162	0.02%
2019/08/02	11	19.00	35	19.05	18.95	-24	4,192	-0.57%
2019/08/01	1	19.25	0	0.00	19.25	1	4,229	0.02%
2019/07/30	5	19.33	0	0.00	19.30	5	4,260	0.12%
2019/07/29	5	19.39	3	19.45	19.40	2	4,272	0.05%
2019/07/26	5	19.50	0	0.00	19.50	5	4,216	0.12%
2019/07/25	10	19.59	0	0.00	19.60	10	4,206	0.24%
2019/07/24	15	19.50	0	0.00	19.50	15	4,188	0.36%
2019/07/22	2	20.25	0	0.00	20.20	2	4,071	0.05%
2019/07/19	2	20.35	1	20.35	20.35	1	3,992	0.03%
2019/07/18	9	20.46	0	0.00	20.35	9	3,976	0.23%
2019/07/17	57	20.72	37	20.68	20.60	20	3,934	0.51%
2019/07/16	38	20.60	13.1	20.47	20.65	24.9	3,862	0.64%
2019/07/15	1	20.30	0	0.00	20.25	1	3,748	0.03%
2019/07/12	1	20.15	0	0.00	20.25	1	3,768	0.03%
2019/07/11	2	20.10	0	0.00	20.10	2	3,737	0.05%
2019/07/10	7	20.21	0	0.00	20.15	7	3,725	0.19%
2019/07/09	8	20.20	0	0.00	20.20	8	3,713	0.22%
2019/07/08	8	20.23	1	20.25	20.25	7	3,738	0.19%
2019/07/05	27	20.28	0	0.00	20.30	27	3,749	0.72%
2019/07/04	7	20.29	13	20.26	20.30	-6	3,753	-0.16%
2019/07/03	2	19.95	5	19.95	19.90	-3	3,740	-0.08%
2019/07/02	4	20.03	12	19.92	20.00	-8	3,783	-0.21%
2019/06/28	4	20.08	0	0.00	20.10	4	3,783	0.11%
2019/06/27	3	20.25	1	20.25	20.25	2	3,838	0.05%
2019/06/26	3	20.15	1	20.15	20.15	2	3,870	0.05%
2019/06/24	0	0.00	1	20.30	20.30	-1	3,891	-0.03%
2019/06/21	0	0.00	1	20.40	20.20	-1	3,905	-0.03%
2019/06/20	2	20.35	0	0.00	20.35	2	3,907	0.05%
2019/06/19	0	0.00	24	20.35	20.20	-24	4,102	-0.58%
2019/06/18	15	20.15	1	20.15	20.20	14	4,086	0.34%
2019/06/17	1	20.50	6	20.28	20.10	-5	4,090	-0.12%
2019/06/14	0	0.00	1	20.55	20.35	-1	4,075	-0.02%
2019/06/13	1	20.35	25	20.24	20.20	-24	4,016	-0.60%
2019/06/12	1	19.95	6	20.00	19.95	-5	3,970	-0.13%
2019/06/11	7	19.91	1	20.00	19.85	6	3,966	0.15%
2019/06/06	0	0.00	1	19.45	19.50	-1	3,832	-0.03%
2019/06/03	1.1	19.10	0	0.00	19.05	1.1	3,765	0.03%
2019/05/31	0	0.00	3	19.30	19.35	-3	3,793	-0.08%
2019/05/30	1	19.25	0	0.00	19.25	1	3,777	0.03%
2019/05/29	3	19.05	10	19.20	19.25	-7	3,795	-0.18%
2019/05/28	0	0.00	2	19.00	18.80	-2	3,781	-0.05%
2019/05/23	2	18.85	2	18.90	18.85	0	3,776	0.00%
2019/05/22	1	18.90	1	18.90	18.90	0	3,790	0.00%
2019/05/16	15	18.59	0	0.00	18.60	15	3,889	0.39%
2019/05/14	0	0.00	20	18.70	18.65	-20	3,869	-0.52%
2019/05/13	3	18.95	1	18.85	18.90	2	3,849	0.05%
2019/05/10	2	19.13	30	19.05	19.25	-28	3,860	-0.73%
2019/05/09	8	19.30	1	19.30	19.25	7	3,880	0.18%
2019/05/08	2	19.00	10	19.05	19.00	-8	3,790	-0.21%
2019/05/06	5	19.25	0	0.00	19.05	5	3,768	0.13%
2019/05/03	2	19.63	0	0.00	19.55	2	3,734	0.05%
2019/04/30	2	19.40	0	0.00	19.65	2	3,739	0.05%
2019/04/29	3	19.53	2	19.45	19.50	1	3,766	0.03%
2019/04/24	0	0.00	10	19.75	19.75	-10	3,762	-0.27%
2019/04/23	1	19.70	0	0.00	19.75	1	3,787	0.03%
2019/04/22	5	19.75	0	0.00	19.70	5	3,797	0.13%
2019/04/19	2	19.65	10	19.65	19.65	-8	3,765	-0.21%
2019/04/18	1	19.75	0	0.00	19.60	1	3,792	0.03%
2019/04/17	2	19.88	10.7	19.84	19.85	-8.7	3,787	-0.23%
2019/04/16	6	19.64	0	0.00	19.70	6	3,777	0.16%
2019/04/12	2	19.65	0	0.00	19.65	2	3,938	0.05%
2019/04/08	0	0.00	2	19.88	19.90	-2	3,890	-0.05%
2019/04/03	2	19.70	0	0.00	19.70	2	3,897	0.05%
2019/04/01	5	19.75	0	0.00	19.60	5	3,929	0.13%
2019/03/29	1	19.55	0	0.00	19.75	1	3,858	0.03%
2019/03/28	0	0.00	30	19.60	19.55	-30	3,862	-0.78%
2019/03/27	3	19.80	0	0.00	19.85	3	3,834	0.08%
2019/03/26	4	19.86	0	0.00	19.75	4	3,821	0.10%
2019/03/25	1	19.80	0	0.00	19.80	1	3,809	0.03%
2019/03/22	11	20.13	25	19.96	20.00	-14	3,785	-0.37%
2019/03/21	0	0.00	3	20.78	20.60	-3	3,597	-0.08%
2019/03/20	0	0.00	1	20.75	20.65	-1	3,614	-0.03%
2019/03/19	36	20.56	5	20.56	20.50	31	3,628	0.85%
2019/03/18	12	20.75	4	20.80	20.70	8	3,707	0.22%
2019/03/15	13	20.23	25.4	20.36	20.40	-12.4	3,691	-0.34%
2019/03/14	0	0.00	2	20.10	19.95	-2	3,587	-0.06%
2019/03/12	3	19.97	0	0.00	19.95	3	3,593	0.08%
2019/03/11	1	20.00	0	0.00	19.90	1	3,625	0.03%
2019/03/07	5	20.16	0	0.00	19.85	5	3,679	0.14%
2019/03/06	0	0.00	41	20.08	20.15	-41	3,658	-1.12%
2019/03/05	2	19.90	0	0.00	19.90	2	3,631	0.06%
2019/03/04	2	19.83	0	0.00	19.85	2	3,617	0.06%
2019/02/27	9	19.95	2	20.05	19.90	7	3,579	0.20%
2019/02/26	20	19.95	4	20.00	20.00	16	3,544	0.45%
2019/02/25	2	19.85	0	0.00	19.90	2	3,499	0.06%
2019/02/22	0	0.00	1	19.85	19.75	-1	3,472	-0.03%
2019/02/20	2	19.75	10	19.80	19.90	-8	3,426	-0.23%
2019/02/18	0	0.00	12	19.83	19.80	-12	3,380	-0.35%
2019/02/15	0	0.00	1	19.70	19.70	-1	3,372	-0.03%
2019/02/14	13	19.47	0	0.00	19.45	13	3,306	0.39%
2019/02/12	30	19.40	0	0.00	19.40	30	3,293	0.91%
2019/02/11	11	19.41	0	0.00	19.40	11	3,373	0.33%
2019/01/28	0	0.00	5	19.95	19.95	-5	3,259	-0.15%
2019/01/24	0	0.00	0.2	19.85	19.85	-0.2	3,259	-0.01%
2019/01/22	0	0.00	6	19.95	19.90	-6	3,246	-0.18%
2019/01/09	3	20.05	0	0.00	20.00	3	3,411	0.09%
2019/01/07	0	0.00	4	20.38	20.15	-4	3,431	-0.12%
2019/01/04	5	19.85	16	20.05	20.25	-11	3,409	-0.32%
2019/01/03	1	19.90	2	19.90	19.85	-1	3,455	-0.03%
2018/12/28	20	19.85	2	19.75	19.70	18	3,474	0.52%
2018/12/27	2	19.90	0	0.00	19.75	2	3,536	0.06%
2018/12/26	0	0.00	22	19.99	19.85	-22	3,513	-0.63%
2018/12/24	2	19.55	1	19.85	19.85	1	3,429	0.03%
2018/12/20	40	19.39	0	0.00	19.20	40	3,386	1.18%
2018/12/17	0	0.00	1	19.45	19.40	-1	3,375	-0.03%
2018/12/14	0	0.00	30	19.57	19.50	-30	3,368	-0.89%
2018/12/12	1	19.75	1	19.75	19.55	0	3,338	0.00%
2018/12/11	2	19.68	0	0.00	19.55	2	3,311	0.06%
2018/12/05	1	19.25	2	19.25	19.05	-1	3,205	-0.03%
2018/12/04	0	0.00	2	19.48	19.50	-2	3,314	-0.06%
2018/12/03	0	0.00	12	19.30	19.30	-12	3,348	-0.36%
2018/11/29	0	0.00	10	19.00	18.90	-10	3,315	-0.30%
2018/11/20	3	18.60	0	0.00	18.45	3	3,428	0.09%
2018/11/19	0	0.00	3	18.60	18.70	-3	3,442	-0.09%
2018/11/12	0	0.00	10	18.50	18.50	-10	3,554	-0.28%
2018/11/09	2	18.70	0	0.00	18.50	2	3,606	0.06%
2018/11/08	0	0.00	3	18.85	18.75	-3	3,670	-0.08%
2018/11/05	1	18.05	0	0.00	17.85	1	3,922	0.03%
2018/11/02	0	0.00	19	18.13	18.10	-19	3,995	-0.48%
2018/11/01	20	17.85	0	0.00	17.90	20	4,067	0.49%
2018/10/31	9	17.50	0	0.00	17.55	9	4,108	0.22%
2018/10/26	0	0.00	7	17.39	17.20	-7	4,623	-0.15%
2018/10/25	5	17.35	3	17.30	17.35	2	5,222	0.04%
2018/10/24	1	17.80	0	0.00	17.75	1	5,384	0.02%
2018/10/23	24	18.13	11	18.33	18.10	13	5,466	0.24%
2018/10/16	8	17.62	0	0.00	17.70	8	5,789	0.14%
2018/10/15	1	17.40	0	0.00	17.40	1	5,856	0.02%
2018/10/12	13	17.64	1	17.90	17.85	12	5,879	0.20%
2018/10/11	11	17.78	1	17.85	17.45	10	5,883	0.17%
2018/10/05	0.2	19.25	6	19.46	19.15	-5.8	5,919	-0.10%
2018/10/04	11	19.65	0	0.00	19.70	11	6,008	0.18%
2018/10/02	3	19.90	0	0.00	19.75	3	6,088	0.05%
2018/09/25	0	0.00	3	19.90	19.90	-3	6,308	-0.05%
2018/09/20	1	19.95	0	0.00	19.95	1	6,383	0.02%
2018/09/17	10	20.10	1	19.95	20.00	9	6,555	0.14%
2018/09/14	1	20.05	2	20.00	20.05	-1	6,641	-0.02%
2018/09/13	2	19.78	0	0.00	19.90	2	6,749	0.03%
2018/09/12	0.1	19.60	42	19.60	19.60	-41.9	6,763	-0.62%
2018/09/11	5	19.55	0	0.00	19.80	5	6,782	0.07%
2018/09/10	2	19.95	0	0.00	19.45	2	6,810	0.03%
2018/09/07	5.5	20.15	0.8	20.20	20.20	4.7	6,831	0.07%
2018/09/06	0.2	20.55	0	0.00	20.55	0.2	6,810	0.00%
2018/09/04	0	20.75	4	20.85	20.75	-4	6,926	-0.06%
2018/09/03	1	20.80	0	0.00	20.80	1	7,021	0.01%
2018/08/30	7	20.90	0	0.00	20.85	7	7,708	0.09%
2018/08/29	2	20.95	3	21.02	20.85	-1	7,731	-0.01%
2018/08/28	0	0.00	2	20.70	20.90	-2	7,749	-0.03%
2018/08/27	2	20.58	0	0.00	20.65	2	7,811	0.03%
2018/08/22	10	20.45	0	0.00	20.50	10	8,001	0.12%
2018/08/17	8	20.61	0	0.00	20.50	8	8,048	0.10%
2018/08/16	5	20.37	0	0.00	20.40	5	8,037	0.06%
2018/08/15	2	20.60	0	0.00	20.55	2	7,995	0.03%
2018/08/13	4	20.45	5	20.80	20.60	-1	7,997	-0.01%
2018/08/10	8	21.16	8	21.14	21.15	0	7,936	0.00%
2018/08/09	0	0.00	4	21.50	21.45	-4	7,860	-0.05%
2018/08/08	0	0.00	1	21.75	21.70	-1	7,842	-0.01%
2018/08/07	0	0.00	17	21.96	21.95	-17	7,816	-0.22%
2018/08/03	10	21.80	3	21.68	21.70	7	7,859	0.09%
2018/08/02	12	21.87	0	0.00	21.70	12	7,861	0.15%
2018/08/01	1	22.90	4	23.10	23.30	-3	7,523	-0.04%
2018/07/31	2	22.83	11.3	22.85	22.80	-9.3	7,009	-0.13%
2018/07/30	0	0.00	12	22.66	22.75	-12	6,862	-0.17%
2018/07/27	5	22.60	20	22.45	22.60	-15	6,766	-0.22%
2018/07/25	41	22.65	19	22.60	22.65	22	6,736	0.33%
2018/07/24	1	22.30	14	22.53	22.65	-13	6,805	-0.19%
2018/07/23	3	22.20	0	0.00	22.20	3	9,777	0.03%
2018/07/19	3	22.25	0	0.00	22.15	3	10,034	0.03%
2018/07/18	10	22.25	5	22.20	22.30	5	10,302	0.05%
2018/07/17	0	0.00	12	22.18	22.10	-12	10,867	-0.11%
2018/07/16	3	22.10	0	0.00	22.10	3	10,931	0.03%
2018/07/13	0	0.00	10	22.05	22.15	-10	11,022	-0.09%
2018/07/12	3	22.03	1	22.15	22.15	2	11,147	0.02%
2018/07/10	5	21.80	2	21.70	21.75	3	11,074	0.03%
2018/07/09	1.3	21.63	65	21.75	21.55	-63.7	11,088	-0.57%
2018/07/04	1	21.10	0	0.00	21.30	1	11,188	0.01%
2018/07/03	0	0.00	1	21.40	21.15	-1	11,240	-0.01%
2018/07/02	60	21.50	0	0.00	21.35	60	11,259	0.53%
2018/06/29	0	0.00	2	21.55	21.50	-2	11,297	-0.02%
2018/06/28	1	21.45	0	0.00	21.20	1	11,407	0.01%
2018/06/27	1.5	21.50	0	0.00	21.40	1.5	11,448	0.01%
2018/06/25	1	21.05	0	0.00	21.05	1	11,419	0.01%
2018/06/22	3	21.50	0	0.00	21.40	3	11,490	0.03%
2018/06/20	6	21.29	0	0.00	21.30	6	11,510	0.05%
2018/06/19	1	21.30	0	0.00	21.50	1	11,543	0.01%
2018/06/15	1	21.30	0	0.00	21.30	1	11,565	0.01%
2018/06/14	6	21.40	0	0.00	21.30	6	11,523	0.05%
2018/06/13	8	21.60	3	21.77	21.60	5	11,557	0.04%
2018/06/12	1	21.95	2	21.95	21.90	-1	11,555	-0.01%
2018/06/11	1	21.80	7.4	21.83	21.80	-6.4	11,551	-0.06%
2018/06/08	55	22.77	72	22.29	21.95	-17	11,597	-0.15%
2018/06/07	1	21.95	5	21.92	22.15	-4	11,345	-0.04%
2018/06/06	1	21.40	33	21.46	21.45	-32	11,122	-0.29%
2018/06/04	7	21.51	0	0.00	21.40	7	11,551	0.06%
2018/06/01	1	21.20	2.2	21.20	21.35	-1.2	11,469	-0.01%
2018/05/31	2	20.90	0	0.00	21.20	2	11,404	0.02%
2018/05/24	1	20.85	0	0.00	20.90	1	11,254	0.01%
2018/05/23	0	0.00	100	20.85	20.85	-100	11,275	-0.89%
2018/05/22	3	20.87	0	0.00	20.85	3	11,283	0.03%
2018/05/21	0.6	21.00	2	21.13	21.05	-1.4	11,303	-0.01%
2018/05/18	12	21.02	15	20.88	20.85	-3	11,247	-0.03%
2018/05/17	2	20.68	2	20.80	20.75	0	11,196	0.00%
2018/05/16	3	20.68	0	0.00	20.65	3	11,206	0.03%
2018/05/15	2	20.73	13	20.73	20.70	-11	11,224	-0.10%
2018/05/11	1	20.55	50	20.65	20.55	-49	11,458	-0.43%
2018/05/10	52	20.65	3	20.80	20.65	49	11,392	0.43%
2018/05/09	12	20.65	11	20.60	20.60	1	11,322	0.01%
2018/05/08	13	20.55	0	0.00	20.55	13	11,310	0.11%
2018/05/07	0	0.00	10.1	20.25	20.20	-10.1	11,311	-0.09%
2018/05/04	0.8	20.15	0	0.00	20.15	0.8	11,331	0.01%
2018/05/03	0	0.00	1	20.15	20.10	-1	11,354	-0.01%
2018/05/02	4	20.35	3	20.25	20.30	1	11,346	0.01%
2018/04/30	19	20.06	0	0.00	20.45	19	11,335	0.17%
2018/04/27	72	19.58	0	0.00	19.75	72	11,229	0.64%
2018/04/26	5	21.25	0	0.00	20.90	5	8,312	0.06%
2018/04/25	1	21.10	0	0.00	21.20	1	8,205	0.01%
2018/04/24	1	21.50	0	0.00	21.45	1	8,036	0.01%
2018/04/23	16	22.31	185.2	22.24	22.25	-169.2	7,778	-2.17%	大賣/鉅額交易
2018/04/20	0	0.00	106	21.56	21.80	-106	7,240	-1.46%	大賣/鉅額交易
2018/04/19	5	21.70	14	21.79	21.55	-9	7,136	-0.13%
2018/04/17	20	20.95	0	0.00	21.00	20	6,875	0.29%
2018/04/16	1	21.00	57	21.00	20.95	-56	6,880	-0.81%
2018/04/13	20	21.13	1	21.15	21.05	19	6,886	0.28%
2018/04/12	1	21.15	1	21.25	21.20	0	6,899	0.00%
2018/04/11	42	21.37	0	0.00	21.25	42	6,949	0.60%
2018/04/10	62	21.65	2	21.70	21.55	60	6,892	0.87%
2018/04/09	2	21.65	2	21.60	21.60	0	6,833	0.00%
2018/04/03	24	21.53	0	0.00	21.55	24	6,787	0.35%
2018/04/02	80	21.88	0	0.00	21.80	80	6,768	1.18%
2018/03/31	122	22.08	6	21.87	22.00	116	6,726	1.72%	大買/鉅額交易
2018/03/30	9	21.77	0	0.00	21.80	9	6,586	0.14%
2018/03/28	0	0.00	5	21.65	21.55	-5	6,540	-0.08%
2018/03/27	1	21.40	2	21.68	21.80	-1	6,506	-0.02%
2018/03/26	20	21.20	0	0.00	21.25	20	6,364	0.31%
2018/03/23	0	0.00	3	20.75	20.80	-3	6,321	-0.05%
2018/03/22	0	0.00	0.4	21.25	21.25	-0.4	6,322	-0.01%
2018/03/21	0	0.00	50	21.60	21.50	-50	6,384	-0.78%
2018/03/20	52	21.85	0	0.00	21.80	52	6,810	0.76%
2018/03/19	1	21.65	3	21.70	21.55	-2	6,980	-0.03%
2018/03/15	5	21.80	0	0.00	21.75	5	7,024	0.07%
2018/03/14	24	22.10	4	22.05	21.90	20	7,036	0.28%
2018/03/13	50	22.10	0	0.00	21.95	50	7,017	0.71%
2018/03/12	0	0.00	1	21.65	21.70	-1	6,940	-0.01%
2018/03/09	3	21.55	5	21.50	21.60	-2	6,940	-0.03%
2018/03/08	6.5	21.51	13	21.46	21.65	-6.5	6,837	-0.09%
2018/03/07	0	0.00	2	20.35	20.25	-2	6,517	-0.03%
2018/03/06	0	0.00	1	20.40	20.40	-1	6,755	-0.01%
2018/03/05	1	20.35	2	20.33	20.30	-1	7,171	-0.01%
2018/03/02	0	0.00	1	20.35	20.30	-1	7,404	-0.01%
2018/03/01	1	20.30	0	0.00	20.20	1	7,483	0.01%
2018/02/27	3	20.45	0	0.00	20.35	3	7,523	0.04%
2018/02/23	2	20.25	0	0.00	20.30	2	7,736	0.03%
2018/02/12	0	0.00	1	20.00	19.95	-1	7,825	-0.01%
2018/02/09	2	19.75	46.4	19.61	19.85	-44.4	7,846	-0.57%
2018/02/06	10	19.86	1	20.00	19.55	9	7,895	0.11%
2018/02/05	0	0.00	2	20.83	20.90	-2	7,766	-0.03%
2018/02/01	0	0.00	1	21.30	21.25	-1	7,992	-0.01%
2018/01/29	56	21.64	0	0.00	21.55	56	8,237	0.68%
2018/01/26	6	21.40	0	0.00	21.35	6	8,231	0.07%
2018/01/24	0	0.00	10	21.50	21.50	-10	8,228	-0.12%
2018/01/23	0	0.00	42	21.79	21.60	-42	8,228	-0.51%
2018/01/22	3	21.90	4.4	21.70	21.75	-1.4	8,225	-0.02%
2018/01/19	2	21.30	0	0.00	21.20	2	8,068	0.02%
2018/01/17	0	0.00	5	21.45	21.35	-5	8,248	-0.06%
2018/01/15	8.7	21.10	0	0.00	21.15	8.7	8,599	0.10%
2018/01/12	1	21.25	1	21.15	21.10	0	8,659	0.00%
2018/01/11	0	0.00	3	21.00	21.05	-3	8,619	-0.03%
2018/01/10	1	21.00	0	0.00	20.90	1	8,682	0.01%
2018/01/09	0	0.00	5	21.15	21.15	-5	8,789	-0.06%
2018/01/08	0	0.00	2	21.48	21.30	-2	8,784	-0.02%
2018/01/05	3	21.45	0	0.00	21.30	3	8,811	0.03%
2018/01/04	1	21.50	2.1	21.55	21.60	-1.1	8,751	-0.01%