佳世達 (2352)-富邦-南屯券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.65
漲跌
▼0.70
漲幅
-1.73%
成交量
14,180張
產業
上市電腦週邊類股
1113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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	3.2	39.98	0	0.00	39.65	3.2	14,240	0.02%
2024/05/30	4.1	40.40	5	40.58	40.35	-0.9	14,088	-0.01%
2024/05/29	10.1	40.93	24	40.99	40.80	-13.9	13,999	-0.10%
2024/05/28	4	40.33	4	40.28	40.25	0	13,766	0.00%
2024/05/27	17.1	40.68	7	40.59	40.00	10.1	13,725	0.07%
2024/05/24	8.1	39.51	6	39.47	39.60	2.1	13,345	0.02%
2024/05/23	8.2	39.39	0	0.00	39.40	8.2	13,214	0.06%
2024/05/22	13	39.87	10.1	39.93	40.20	3	12,983	0.02%
2024/05/21	3.5	39.64	9	39.38	39.90	-5.5	12,769	-0.04%
2024/05/20	16.1	38.64	6	38.48	38.95	10.1	12,733	0.08%
2024/05/17	13.1	38.85	12	39.00	38.70	1.1	12,342	0.01%
2024/05/16	8.2	38.93	9	39.29	39.10	-0.8	12,161	-0.01%
2024/05/15	7.7	39.58	1	40.00	39.25	6.7	12,262	0.05%
2024/05/14	1	39.90	1.1	40.10	39.90	-0.1	12,357	0.00%
2024/05/13	2	40.15	1	40.10	40.20	1	12,378	0.01%
2024/05/10	1	39.75	2	40.50	40.40	-1	12,507	-0.01%
2024/05/09	1.1	40.15	3.5	40.18	40.00	-2.5	12,404	-0.02%
2024/05/08	15.2	39.69	33	39.65	39.60	-17.8	12,444	-0.14%
2024/05/07	5.1	39.83	10.2	39.98	40.40	-5.1	12,360	-0.04%
2024/05/06	4.8	40.36	2	40.25	40.30	2.8	12,394	0.02%
2024/05/03	8.1	41.64	4	42.00	41.25	4.1	12,220	0.03%
2024/05/02	2.2	41.26	3	41.20	41.40	-0.9	12,107	-0.01%
2024/04/30	4.1	41.58	1	41.40	41.40	3.1	12,062	0.03%
2024/04/29	1.2	41.70	7	41.72	41.90	-5.8	12,098	-0.05%
2024/04/26	1	41.30	1	41.50	41.60	0	12,303	0.00%
2024/04/25	5.1	41.42	6	41.52	41.35	-0.9	12,331	-0.01%
2024/04/24	2	41.90	4.8	41.75	41.80	-2.8	12,374	-0.02%
2024/04/23	2	41.60	2	41.73	41.55	0	12,446	0.00%
2024/04/22	0	0.00	8	41.13	41.10	-8	12,461	-0.06%
2024/04/19	7	40.76	6	40.98	40.50	1	12,394	0.01%
2024/04/18	2	41.15	8.1	41.02	41.05	-6.1	12,211	-0.05%
2024/04/17	4.2	40.98	3	41.15	41.20	1.2	12,172	0.01%
2024/04/16	7.1	41.13	14.1	41.27	40.70	-7.1	12,247	-0.06%
2024/04/15	4.3	41.99	1	41.95	42.10	3.3	12,390	0.03%
2024/04/12	27.2	42.58	5	42.78	42.40	22.2	12,451	0.18%
2024/04/11	1.2	42.97	0	0.00	43.05	1.2	12,671	0.01%
2024/04/10	5.8	43.21	12	43.36	43.15	-6.2	13,092	-0.05%
2024/04/09	5.4	43.09	0	0.00	43.05	5.4	13,384	0.04%
2024/04/08	12.1	43.29	0	0.00	43.40	12.1	13,817	0.09%
2024/04/03	8.8	42.99	1	42.85	43.25	7.8	14,777	0.05%
2024/04/02	5	43.23	7	43.36	43.10	-2	14,836	-0.01%
2024/04/01	29.2	43.90	14	43.75	43.55	15.2	14,853	0.10%
2024/03/29	16.2	44.44	24	44.56	44.65	-7.8	14,720	-0.05%
2024/03/28	14.7	44.70	7	44.81	44.85	7.7	14,275	0.05%
2024/03/27	14	44.34	4	44.14	44.75	10	14,148	0.07%
2024/03/26	6	44.44	8	43.96	44.05	-2	14,105	-0.01%
2024/03/25	8	44.44	8.1	44.38	44.45	-0.1	14,035	0.00%
2024/03/22	8.1	44.19	5.2	44.19	44.45	2.9	13,992	0.02%
2024/03/21	2	43.85	1	44.00	44.05	1	13,803	0.01%
2024/03/20	12.5	44.32	4	44.15	43.25	8.5	13,642	0.06%
2024/03/19	25	43.79	14	43.63	43.70	11	13,258	0.08%
2024/03/18	12.9	42.25	6	42.38	42.55	6.9	12,854	0.05%
2024/03/15	12.1	43.28	5	43.54	42.55	7.1	12,639	0.06%
2024/03/14	6.5	43.66	0	0.00	43.70	6.5	12,350	0.05%
2024/03/13	15.4	44.08	13	43.90	43.80	2.4	12,226	0.02%
2024/03/12	31	43.92	5	44.20	44.40	26	12,024	0.22%
2024/03/11	4	43.43	15	43.50	43.25	-11	11,753	-0.09%
2024/03/08	14.1	43.93	5	43.96	43.70	9.1	11,681	0.08%
2024/03/07	7.6	44.42	11	44.41	44.55	-3.4	11,620	-0.03%
2024/03/06	31.1	45.24	2.3	45.07	45.05	28.8	11,570	0.25%
2024/03/05	0	0.00	10.3	47.15	47.25	-10.3	11,275	-0.09%
2024/03/04	1.5	46.82	0	0.00	46.80	1.5	11,300	0.01%
2024/03/01	2	46.88	0	0.00	46.95	2	11,321	0.02%
2024/02/29	5	46.23	1	46.15	46.15	4	11,530	0.03%
2024/02/27	7.3	46.67	8.3	46.17	46.10	-1	11,532	-0.01%
2024/02/26	5	46.54	2	46.60	46.60	3	11,548	0.03%
2024/02/23	4.1	46.87	0	0.00	46.40	4.1	11,657	0.03%
2024/02/22	7.8	47.24	28	47.48	47.20	-20.2	11,735	-0.17%
2024/02/21	14	47.30	1	47.60	46.90	13	11,766	0.11%
2024/02/20	1	47.90	5	48.11	47.80	-4	11,702	-0.03%
2024/02/19	8	48.07	2	48.38	47.95	6	11,813	0.05%
2024/02/16	8	49.02	86.2	49.19	48.15	-78.2	11,825	-0.66%
2024/02/15	27.5	46.93	0	46.53	47.60	27.5	11,530	0.24%
2024/02/05	4.2	47.55	0	0.00	47.50	4.2	11,449	0.04%
2024/02/02	18	47.64	6	47.43	47.50	12	11,582	0.10%
2024/02/01	1	47.00	22	47.00	47.05	-21	11,613	-0.18%
2024/01/31	3	46.97	11.4	47.01	46.50	-8.4	11,687	-0.07%
2024/01/30	25.1	46.91	4	46.83	46.80	21.1	11,657	0.18%
2024/01/29	23.1	47.12	49.3	47.05	47.00	-26.3	11,656	-0.23%
2024/01/26	2	46.20	2.1	46.05	45.60	-0.1	11,486	0.00%
2024/01/25	2	46.35	8.6	45.92	45.90	-6.6	11,523	-0.06%
2024/01/24	22	46.38	10.1	46.20	46.15	11.9	11,577	0.10%
2024/01/23	9	47.04	0.1	46.50	46.80	8.9	11,619	0.08%
2024/01/22	38.1	47.03	45	46.80	47.05	-6.9	11,573	-0.06%
2024/01/19	5	45.20	12.1	45.37	45.45	-7.1	11,377	-0.06%
2024/01/18	4	44.50	2	44.35	44.40	2	11,380	0.02%
2024/01/17	14	44.92	3	44.47	44.20	11	11,388	0.10%
2024/01/16	13.2	45.44	4.8	45.58	45.25	8.4	11,366	0.07%
2024/01/15	2.3	45.98	2	46.20	45.90	0.3	11,460	0.00%
2024/01/12	2	45.70	1	45.95	45.50	1	11,785	0.01%
2024/01/11	1.1	45.76	6	45.82	45.95	-4.9	11,889	-0.04%
2024/01/10	12.3	45.52	12	46.05	45.55	0.3	12,077	0.00%
2024/01/09	10.1	47.11	7	46.46	46.65	3.1	12,025	0.03%
2024/01/08	75	47.23	3.1	47.29	47.20	71.9	11,828	0.61%
2024/01/05	14.3	46.86	5	47.34	47.30	9.2	11,647	0.08%
2024/01/04	94.3	46.66	126	46.67	46.95	-31.8	11,432	-0.28%	大賣/
2024/01/03	21.1	45.37	16	45.49	45.25	5.1	11,202	0.05%
2024/01/02	22.4	47.13	20	46.88	46.80	2.4	10,870	0.02%
2023/12/29	209.2	46.23	287.1	46.92	48.00	-77.9	10,395	-0.75%	大買/大賣/
2023/12/28	12.1	44.63	7	44.82	44.45	5.1	9,444	0.05%
2023/12/27	4	45.37	8.3	45.42	45.60	-4.2	9,333	-0.05%
2023/12/26	3	45.07	14	45.05	45.10	-11	9,236	-0.12%
2023/12/25	3	44.73	5	44.61	44.85	-2	9,206	-0.02%
2023/12/22	0	0.00	7	44.25	44.70	-7	9,193	-0.08%
2023/12/21	4	43.96	0	0.00	44.30	4	9,129	0.04%
2023/12/20	1	44.00	1	43.70	43.95	0	9,035	0.00%
2023/12/19	21.4	42.96	8	42.83	42.95	13.4	8,887	0.15%
2023/12/18	15	43.82	1	43.85	43.80	14	8,709	0.16%
2023/12/15	7	44.03	8	44.05	44.20	-1	8,673	-0.01%
2023/12/14	3	44.70	6	44.42	44.50	-3	8,620	-0.03%
2023/12/13	5	44.18	62	44.18	44.15	-57	8,563	-0.67%
2023/12/12	30	44.65	0.1	44.30	44.00	29.9	8,703	0.34%
2023/12/11	5	44.15	13	44.09	44.00	-8	8,714	-0.09%
2023/12/08	5.1	44.00	27	43.91	43.90	-21.9	8,994	-0.24%
2023/12/07	12	44.23	2	44.15	44.00	10	9,137	0.11%
2023/12/06	7.2	43.78	6	43.98	44.05	1.1	9,534	0.01%
2023/12/05	11.1	43.82	1	43.90	43.85	10.1	9,553	0.11%
2023/12/04	34	44.78	18	44.69	44.35	16	9,565	0.17%
2023/12/01	3	44.27	13	44.59	44.65	-10	9,562	-0.10%
2023/11/30	0.1	43.85	5	43.58	43.75	-4.9	9,452	-0.05%
2023/11/29	0	0.00	4	43.75	43.70	-4	9,497	-0.04%
2023/11/28	7.2	43.42	20	43.60	43.40	-12.8	9,533	-0.13%
2023/11/27	71.3	43.67	3	44.22	43.55	68.3	9,531	0.72%
2023/11/24	15.2	42.96	1	42.95	42.80	14.2	9,350	0.15%
2023/11/23	3.1	43.00	2	43.20	43.05	1.1	9,372	0.01%
2023/11/22	8	43.09	0	0.00	42.70	8	9,457	0.08%
2023/11/21	17	43.46	0	0.00	43.35	17	9,398	0.18%
2023/11/20	14	43.31	12	43.74	43.85	2	9,419	0.02%
2023/11/17	5	43.92	3	43.77	43.70	2	9,351	0.02%
2023/11/16	9	43.96	0	0.00	43.90	9	9,369	0.10%
2023/11/15	5.2	45.42	2	45.40	45.25	3.2	9,248	0.03%
2023/11/14	0	0.00	7	44.41	44.60	-7	9,286	-0.08%
2023/11/13	0.2	44.62	9	44.90	44.20	-8.8	9,378	-0.09%
2023/11/10	11.2	45.36	1	45.35	45.05	10.2	9,439	0.11%
2023/11/09	13	46.32	10	46.48	46.55	3	9,392	0.03%
2023/11/08	2	45.68	11	45.59	45.80	-9	9,369	-0.10%
2023/11/07	12	45.20	1	45.43	45.30	11	9,362	0.12%
2023/11/06	4	44.35	1	44.50	44.65	3	9,541	0.03%
2023/11/03	23.1	44.12	25	43.73	43.85	-1.9	9,720	-0.02%
2023/11/02	6.1	43.62	5	43.65	43.50	1.1	10,171	0.01%
2023/11/01	0	43.15	1	43.34	43.60	-1	10,662	-0.01%
2023/10/31	0.1	42.70	0	0.00	42.35	0.1	11,148	0.00%
2023/10/30	0	43.10	1	43.20	43.35	-1	11,608	-0.01%
2023/10/27	1	43.50	0	43.30	43.05	1	12,015	0.01%
2023/10/26	1	43.50	1	43.80	43.55	0	12,293	0.00%
2023/10/25	2	43.90	0	0.00	43.85	2	12,463	0.02%
2023/10/24	8.2	44.01	3	43.80	43.55	5.2	12,541	0.04%
2023/10/23	10	44.81	8	44.68	44.25	2	12,740	0.02%
2023/10/20	6	44.22	6	44.84	44.95	0	12,896	0.00%
2023/10/19	1	43.40	37	43.02	43.40	-36	12,974	-0.28%
2023/10/18	54.4	42.38	8.4	41.93	41.55	46	13,284	0.35%
2023/10/17	13.2	44.21	0	0.00	43.90	13.2	13,775	0.10%
2023/10/16	0.1	44.40	7	45.24	45.25	-6.9	14,401	-0.05%
2023/10/13	0.1	44.70	3	44.85	44.75	-3	15,653	-0.02%
2023/10/12	6.2	44.42	4	44.53	44.40	2.2	16,153	0.01%
2023/10/11	8.1	45.63	7	45.67	45.60	1.1	16,641	0.01%
2023/10/06	1	44.60	0	0.00	44.50	1	17,121	0.01%
2023/10/05	31	44.38	20.1	44.20	44.20	10.9	17,372	0.06%
2023/10/03	6	45.19	4	44.88	44.85	2	17,366	0.01%
2023/10/02	5	45.41	3	45.55	45.45	2	17,494	0.01%
2023/09/28	0	0.00	5	44.89	44.65	-5	17,538	-0.03%
2023/09/27	1	44.44	1.3	44.66	44.85	-0.3	17,561	0.00%
2023/09/26	1.1	44.01	12	44.08	43.85	-10.9	17,618	-0.06%
2023/09/25	1	45.40	6	45.34	44.85	-5	17,695	-0.03%
2023/09/21	2	44.10	1	44.15	44.25	1	17,808	0.01%
2023/09/20	26.1	44.70	0	0.00	44.40	26.1	17,856	0.15%
2023/09/19	11	45.95	9	45.73	45.45	2	18,142	0.01%
2023/09/18	7.1	45.48	6	45.49	45.30	1.1	18,189	0.01%
2023/09/15	5	46.08	8	46.09	46.05	-3	18,267	-0.02%
2023/09/14	7	45.81	7	45.83	45.80	0	18,289	0.00%
2023/09/13	18	45.39	2.1	45.66	45.75	15.9	18,316	0.09%
2023/09/12	0.1	45.00	13	44.82	44.95	-12.9	18,345	-0.07%
2023/09/11	40.3	44.31	0	0.00	43.80	40.3	18,431	0.22%
2023/09/08	11	44.54	1	45.15	44.95	10	18,292	0.05%
2023/09/07	17.1	45.07	0	0.00	44.90	17.1	18,504	0.09%
2023/09/06	8.2	45.80	1	45.50	45.35	7.2	18,694	0.04%
2023/09/05	0.4	45.77	1.3	45.62	45.90	-0.9	18,981	0.00%
2023/09/04	13	45.15	10	45.45	45.40	3	19,220	0.02%
2023/09/01	0.1	45.01	0	0.00	44.90	0.1	19,258	0.00%
2023/08/31	1.2	44.64	1	44.30	44.85	0.2	19,216	0.00%
2023/08/30	2	44.63	6	44.49	44.60	-4	19,340	-0.02%
2023/08/29	1.1	43.58	6	43.87	44.05	-4.9	19,387	-0.03%
2023/08/28	12.4	44.19	2	43.78	43.80	10.4	19,534	0.05%
2023/08/25	4.1	45.02	1	45.05	45.10	3.1	19,731	0.02%
2023/08/24	3	45.62	3	46.17	45.55	0	19,742	0.00%
2023/08/23	2	45.08	2.3	45.23	45.45	-0.3	19,684	0.00%
2023/08/22	0	0.00	6	45.65	44.85	-6	19,740	-0.03%
2023/08/21	0.1	45.30	11	45.22	45.15	-10.9	19,751	-0.06%
2023/08/18	7.4	45.18	2	45.33	44.60	5.4	19,749	0.03%
2023/08/17	6	44.51	1.3	45.31	45.35	4.8	19,727	0.02%
2023/08/16	3.2	44.48	3.1	44.30	44.65	0	19,836	0.00%
2023/08/15	13	45.09	13	44.90	44.75	0	19,913	0.00%
2023/08/14	2	43.03	4	43.61	43.55	-2	19,895	-0.01%
2023/08/11	4.7	43.97	5	43.94	43.90	-0.3	19,950	0.00%
2023/08/10	8.5	44.09	1.1	44.04	44.15	7.4	19,992	0.04%
2023/08/09	6	45.11	1	44.90	45.15	5	19,771	0.03%
2023/08/08	10.7	45.85	7	46.09	45.85	3.7	19,621	0.02%
2023/08/07	33	47.81	23	47.70	48.20	10	19,273	0.05%
2023/08/04	40.9	44.61	22.2	44.59	45.10	18.8	18,987	0.10%
2023/08/02	25.2	46.96	7.2	46.56	46.80	18	18,881	0.10%
2023/08/01	33.5	49.21	25	48.36	48.50	8.5	18,467	0.05%
2023/07/31	9.6	50.55	8.5	50.49	49.75	1.1	18,312	0.01%
2023/07/28	5.2	50.72	19.1	50.88	51.50	-13.9	18,069	-0.08%
2023/07/27	7.4	51.68	2.3	51.55	51.50	5.1	17,921	0.03%
2023/07/26	10.1	52.30	13	51.84	52.00	-2.9	18,047	-0.02%
2023/07/25	8.3	52.88	10	53.15	52.70	-1.7	18,018	-0.01%
2023/07/24	9.8	52.96	10	52.42	52.40	-0.2	17,858	0.00%
2023/07/21	35.5	52.30	18.1	52.20	52.20	17.4	17,547	0.10%
2023/07/20	70	56.39	40	55.93	54.10	30	17,135	0.17%
2023/07/19	32.2	58.75	45	58.47	59.70	-12.8	16,425	-0.08%
2023/07/18	64.6	60.68	2,296.4	62.78	57.20	-2,231.8	15,737	-14.18%	大賣/鉅額交易
2023/07/17	2,132	59.04	180.7	56.30	59.10	1,951.3	14,368	13.58%	大買/大賣/鉅額交易
2023/07/14	336	53.63	81.5	51.83	53.80	254.5	13,857	1.84%	大買/鉅額交易
2023/07/13	24.2	51.51	23.7	51.66	50.20	0.5	13,228	0.00%
2023/07/12	63.5	48.48	16.5	48.51	48.85	47	12,542	0.38%
2023/07/11	5.4	46.82	12	47.04	47.00	-6.6	12,331	-0.05%
2023/07/10	3	46.00	1	46.20	46.15	2	12,319	0.02%
2023/07/07	7.6	45.66	0	45.88	46.00	7.6	12,350	0.06%
2023/07/06	8.2	46.72	3	47.00	46.40	5.2	12,275	0.04%
2023/07/05	5	47.57	6	47.52	47.50	-1	12,239	-0.01%
2023/07/04	3.8	47.26	7	47.29	47.60	-3.2	12,289	-0.03%
2023/07/03	23.2	46.17	19.1	47.31	47.40	4.2	12,416	0.03%
2023/06/30	3	45.95	3	46.20	45.90	0	12,346	0.00%
2023/06/29	8	45.48	0	45.20	45.80	8	12,342	0.06%
2023/06/28	3.1	45.79	0	45.55	45.10	3.1	12,329	0.03%
2023/06/27	14.3	45.21	18.7	45.00	44.80	-4.4	12,316	-0.04%
2023/06/26	17.9	46.92	5	46.67	46.45	12.9	12,032	0.11%
2023/06/21	13	47.60	4	47.70	47.65	9	11,943	0.08%
2023/06/20	6.1	46.58	12	46.49	46.80	-5.9	11,815	-0.05%
2023/06/19	5.6	47.30	7	47.44	47.05	-1.4	11,601	-0.01%
2023/06/16	12	47.48	1	47.95	47.95	11	11,483	0.10%
2023/06/15	7.4	48.41	3	48.43	48.40	4.4	11,175	0.04%
2023/06/14	2.6	48.01	3	47.95	48.65	-0.5	10,970	0.00%
2023/06/13	1.1	47.08	8.3	47.33	47.40	-7.2	10,787	-0.07%
2023/06/12	4	45.43	2	45.60	45.65	2	10,575	0.02%
2023/06/09	55	45.17	36	45.41	45.40	19	10,331	0.18%
2023/06/08	24	43.21	21	43.54	43.30	3	9,974	0.03%
2023/06/07	3	41.98	11	41.75	42.30	-8	9,707	-0.08%
2023/06/06	0.3	42.45	3	42.33	42.35	-2.7	9,733	-0.03%
2023/06/05	1	42.55	0	0.00	42.50	1	9,817	0.01%
2023/06/02	3	42.22	6	42.16	42.40	-3	9,832	-0.03%
2023/06/01	8.1	42.16	6	41.83	41.95	2.1	9,787	0.02%
2023/05/31	17	41.85	29.7	41.79	42.15	-12.7	9,556	-0.13%
2023/05/30	5.4	40.19	2	40.25	40.35	3.4	9,242	0.04%
2023/05/29	2	40.03	6	40.13	40.20	-4	9,177	-0.04%
2023/05/26	24	39.51	3.2	39.54	39.50	20.8	9,074	0.23%
2023/05/25	7	38.74	0	0.00	38.95	7	8,991	0.08%
2023/05/24	2	38.23	15	38.15	38.50	-13	8,894	-0.15%
2023/05/23	7.2	38.07	4	38.01	38.05	3.2	8,852	0.04%
2023/05/22	10	38.63	9	38.79	38.45	1	8,791	0.01%
2023/05/19	3	38.02	15	38.06	38.20	-12	8,516	-0.14%
2023/05/18	6.2	37.15	9.1	37.31	37.10	-3	8,251	-0.04%
2023/05/17	14	37.20	7	37.03	37.25	7	8,158	0.09%
2023/05/16	34.1	36.07	8	36.26	36.30	26.1	7,898	0.33%
2023/05/15	1.2	35.55	10	35.86	35.85	-8.8	7,760	-0.11%
2023/05/12	3	35.63	56	35.27	35.90	-53	7,707	-0.69%
2023/05/11	3.3	35.33	14.1	35.49	35.35	-10.8	7,636	-0.14%
2023/05/10	10	36.00	15	35.92	36.00	-5	7,564	-0.07%
2023/05/09	20.4	35.79	19	35.94	35.75	1.4	7,316	0.02%
2023/05/08	9.2	34.05	5.1	34.20	34.20	4.1	6,881	0.06%
2023/05/05	11.2	35.02	29	35.06	34.20	-17.8	6,797	-0.26%
2023/05/04	4.5	35.42	11	35.21	35.45	-6.5	6,575	-0.10%
2023/05/03	1	34.90	4.7	35.37	35.45	-3.7	6,520	-0.06%
2023/05/02	5	35.08	33	35.39	35.55	-28	6,494	-0.43%
2023/04/28	7.5	34.49	75	34.33	34.60	-67.5	6,273	-1.08%
2023/04/27	18	33.67	17	33.64	33.50	1	5,980	0.02%
2023/04/26	16	32.95	26	32.95	33.20	-10	5,804	-0.17%
2023/04/25	6	32.63	42	32.56	32.50	-36	5,637	-0.64%
2023/04/24	14	32.93	3	32.87	32.70	11	5,570	0.20%
2023/04/21	4	32.53	0	0.00	32.50	4	5,520	0.07%
2023/04/20	0	0.00	2	32.70	32.75	-2	5,437	-0.04%
2023/04/19	14	32.87	1	32.85	32.80	13	5,381	0.24%
2023/04/18	7	33.00	0	0.00	32.95	7	5,351	0.13%
2023/04/17	9.2	32.94	3	32.93	33.00	6.2	5,334	0.12%
2023/04/14	4	32.78	36.5	32.85	32.70	-32.5	5,285	-0.61%
2023/04/13	5	33.16	3	33.15	33.10	2	5,239	0.04%
2023/04/12	0	0.00	3	33.25	33.25	-3	5,286	-0.06%
2023/04/11	0.5	32.80	9	32.83	32.85	-8.5	5,231	-0.16%
2023/04/10	15.8	32.43	77	32.47	32.30	-61.2	5,158	-1.19%
2023/04/07	0.5	32.70	17	32.76	32.35	-16.5	5,111	-0.32%
2023/04/06	7	32.02	5	32.21	32.30	2	5,034	0.04%
2023/03/30	5	31.60	2	31.68	31.65	3	4,921	0.06%
2023/03/29	0	0.00	4	31.10	31.35	-4	4,963	-0.08%
2023/03/28	0	30.95	6	30.95	30.80	-6	5,002	-0.12%
2023/03/27	1	31.45	22	31.21	31.40	-21	5,080	-0.41%
2023/03/24	0	0.00	1.3	30.72	30.90	-1.3	5,143	-0.02%
2023/03/23	8.2	30.62	5	30.65	30.75	3.2	5,097	0.06%
2023/03/22	0	0.00	3	30.45	30.60	-3	5,056	-0.06%
2023/03/21	1	30.20	0	0.00	30.20	1	5,018	0.02%
2023/03/20	2	30.30	1	30.25	30.25	1	4,993	0.02%
2023/03/17	0	0.00	3	30.18	30.35	-3	4,972	-0.06%
2023/03/16	3	29.75	0	0.00	29.70	3	4,942	0.06%
2023/03/15	8	30.26	0	0.00	30.05	8	4,923	0.16%
2023/03/14	5.3	30.31	2	30.25	30.25	3.3	4,956	0.07%
2023/03/13	3	30.25	3	30.50	30.50	0	5,193	0.00%
2023/03/10	2.1	30.38	1	30.40	30.60	1.1	5,170	0.02%
2023/03/09	34.1	31.04	11	30.87	30.70	23.1	5,145	0.45%
2023/03/08	12	30.13	5	30.54	30.90	7	4,982	0.14%
2023/03/07	24	29.93	8	30.03	30.05	16	4,828	0.33%
2023/03/06	0	0.00	9	30.63	30.55	-9	4,618	-0.19%
2023/03/03	0	0.00	6	30.35	30.40	-6	4,559	-0.13%
2023/03/02	5	30.30	0	0.00	30.35	5	4,550	0.11%
2023/03/01	6	30.33	3	30.27	30.25	3	4,525	0.07%
2023/02/24	2	30.00	5	30.00	30.00	-3	4,494	-0.07%
2023/02/23	7	30.03	3	30.03	29.95	4	4,513	0.09%
2023/02/22	1.2	29.31	1	29.60	29.60	0.2	4,484	0.00%
2023/02/21	6	29.51	0	0.00	29.50	6	4,601	0.13%
2023/02/20	2	29.58	9	29.49	29.90	-7	4,677	-0.15%
2023/02/17	1	28.90	0	0.00	29.00	1	4,629	0.02%
2023/02/16	1	28.80	0	0.00	28.85	1	4,677	0.02%
2023/02/15	3	28.80	3	29.03	28.80	0	4,731	0.00%
2023/02/14	11	28.75	0	0.00	28.80	11	4,704	0.23%
2023/02/13	7	28.79	2	28.75	28.65	5	4,736	0.11%
2023/02/10	0	0.00	4.8	29.09	29.10	-4.8	4,771	-0.10%
2023/02/09	7	29.03	0	0.00	29.15	7	4,847	0.14%
2023/02/08	0	0.00	2	29.15	29.15	-2	4,808	-0.04%
2023/02/07	0	0.00	1	28.80	28.70	-1	4,727	-0.02%
2023/02/06	5	28.65	0	0.00	28.65	5	4,720	0.11%
2023/02/03	0	0.00	2	28.75	28.90	-2	4,704	-0.04%
2023/02/02	0	0.00	2	28.70	28.60	-2	4,654	-0.04%
2023/02/01	2.2	28.36	0	0.00	28.35	2.2	4,621	0.05%
2023/01/31	2	28.40	1	28.70	28.30	1	4,605	0.02%
2023/01/30	0	28.40	4	28.10	28.40	-4	4,538	-0.09%
2023/01/17	1	27.90	1	27.85	27.80	0	4,535	0.00%
2023/01/13	1	27.70	0	0.00	27.65	1	4,688	0.02%
2023/01/11	0	28.05	10	28.02	28.05	-10	4,975	-0.20%
2023/01/10	2	27.90	1	27.95	28.00	1	5,006	0.02%
2023/01/09	0	0.00	3	27.90	27.90	-3	5,224	-0.06%
2023/01/06	5	27.37	0	0.00	27.70	5	5,240	0.10%
2023/01/05	6	28.06	0	0.00	27.85	6	5,296	0.11%
2023/01/03	4	27.81	0	0.00	27.80	4	5,518	0.07%
2022/12/30	4	28.15	0	0.00	28.15	4	5,493	0.07%
2022/12/28	2	27.70	0	0.00	27.60	2	5,330	0.04%
2022/12/26	1	27.75	2	27.90	27.85	-1	5,284	-0.02%
2022/12/23	0	0.00	0	27.50	27.50	0	5,304	0.00%
2022/12/22	1	27.20	0	0.00	27.05	1	5,341	0.02%
2022/12/21	0.2	26.50	0	0.00	26.45	0.2	5,206	0.00%
2022/12/20	5.2	26.60	0	26.65	26.40	5.2	5,113	0.10%
2022/12/19	0	0.00	5	26.60	27.00	-5	5,024	-0.10%
2022/12/16	8.1	27.22	0	27.20	26.85	8	4,843	0.17%
2022/12/15	1	27.70	0	0.00	27.60	1	4,656	0.02%
2022/12/14	3	27.72	0	0.00	27.70	3	4,644	0.06%
2022/12/13	1	27.75	0	0.00	27.75	1	4,653	0.02%
2022/12/09	1	27.40	0	0.00	27.80	1	4,673	0.02%
2022/12/08	2	27.23	0	0.00	27.20	2	4,701	0.04%
2022/12/07	4.1	27.54	1.8	27.47	27.35	2.3	4,695	0.05%
2022/12/06	5	27.50	0	0.00	27.40	5	4,613	0.11%
2022/12/05	22.3	27.85	0	28.10	27.80	22.3	4,534	0.49%
2022/12/02	2	28.80	0	28.85	28.95	2	4,327	0.05%
2022/12/01	0	0.00	1	28.30	28.45	-1	4,304	-0.02%
2022/11/29	9	27.98	0	27.95	28.05	9	4,273	0.21%
2022/11/28	0	0.00	0	28.15	28.15	0	4,276	0.00%
2022/11/25	6	28.25	0	28.50	28.20	6	4,279	0.14%
2022/11/24	5	28.57	0	28.75	28.50	5	4,270	0.12%
2022/11/23	2	28.83	2	28.80	28.75	0	4,282	0.00%
2022/11/22	5	28.85	26	28.83	28.85	-21	4,291	-0.49%
2022/11/21	0.1	28.70	0	28.75	28.90	0	4,296	0.00%
2022/11/18	0	0.00	5	28.65	28.65	-5	4,252	-0.12%
2022/11/17	5	28.95	10	28.73	28.95	-5	4,229	-0.12%
2022/11/16	0	0.00	3	28.43	28.60	-3	4,117	-0.07%
2022/11/15	3	27.67	2	27.85	27.85	1	4,018	0.02%
2022/11/10	0	0.00	2	26.90	27.00	-2	3,889	-0.05%
2022/11/09	0	0.00	1	26.80	26.70	-1	3,919	-0.03%
2022/11/08	2	26.65	2.4	26.62	26.50	-0.4	3,917	-0.01%
2022/11/07	0	0.00	1	26.85	27.00	-1	3,873	-0.03%
2022/11/02	2	25.30	0.6	25.34	25.20	1.4	4,078	0.03%
2022/10/28	3.5	24.52	0	0.00	24.20	3.5	4,113	0.08%
2022/10/27	3.1	24.53	2	24.60	24.65	1.1	4,108	0.03%
2022/10/25	6	24.40	0	0.00	24.45	6	4,165	0.14%
2022/10/24	17.1	25.20	4	25.85	25.00	13.1	4,164	0.31%
2022/10/21	9	25.72	0	0.00	25.65	9	4,257	0.21%
2022/10/20	7	26.56	2	26.78	26.50	5	4,359	0.11%
2022/10/19	0	26.90	0	0.00	26.70	0	4,243	0.00%
2022/10/17	53	27.46	53	27.37	27.40	0	4,539	0.00%
2022/10/14	2.1	26.20	0	0.00	26.15	2.1	4,482	0.05%
2022/10/13	26	25.63	12	25.53	25.50	14	4,653	0.30%
2022/10/12	24	26.63	0	0.00	26.45	24	4,780	0.50%
2022/10/07	7	27.37	0	0.00	27.30	7	4,792	0.15%
2022/10/06	3	27.55	15	27.60	27.45	-12	4,873	-0.25%
2022/10/04	1	27.25	2	27.30	27.40	-1	4,963	-0.02%
2022/10/03	6	26.93	1	27.10	27.10	5	4,993	0.10%
2022/09/30	0	0.00	2	27.50	27.10	-2	5,021	-0.04%
2022/09/29	3	27.05	1	28.50	28.20	2	4,982	0.04%
2022/09/28	13	27.00	0	0.00	27.00	13	4,958	0.26%
2022/09/27	36.1	27.54	0	0.00	27.60	36.1	4,949	0.73%
2022/09/26	36.2	28.10	0	0.00	27.95	36.2	4,935	0.73%
2022/09/23	5.2	28.75	0	0.00	28.70	5.2	4,947	0.11%
2022/09/22	11	28.52	2	28.55	28.90	9	4,998	0.18%
2022/09/21	6	28.98	3	29.15	28.85	3	5,006	0.06%
2022/09/20	2	29.13	70	29.32	29.30	-68	5,004	-1.36%
2022/09/19	22.3	29.08	0	0.00	29.00	22.3	5,002	0.44%
2022/09/16	34	29.32	12	29.38	29.50	22	5,013	0.44%
2022/09/14	1	28.60	0	0.00	29.20	1	4,964	0.02%
2022/09/13	1	29.15	0	0.00	29.15	1	4,984	0.02%
2022/09/12	1	29.30	0	0.00	29.30	1	5,055	0.02%
2022/09/08	5	28.14	0	0.00	29.00	5	5,158	0.10%
2022/09/07	3	28.43	4	28.28	28.30	-1	5,120	-0.02%
2022/09/06	7	28.66	1	28.75	28.75	6	5,145	0.12%
2022/09/05	1	28.85	1	28.85	28.85	0	5,137	0.00%
2022/09/02	4	29.04	0	0.00	28.90	4	5,183	0.08%
2022/09/01	0	29.20	0	0.00	29.20	0	5,183	0.00%
2022/08/31	40	29.41	0	0.00	29.30	40	5,188	0.77%
2022/08/30	0.1	29.46	3.1	29.33	29.45	-3.1	5,191	-0.06%
2022/08/29	9	28.76	3	28.97	29.10	6	5,185	0.12%
2022/08/26	2	29.13	5	29.15	29.35	-3	5,200	-0.06%
2022/08/25	2	29.05	0.2	29.28	29.25	1.8	5,193	0.03%
2022/08/24	0.1	29.10	2.1	29.06	29.15	-2	5,192	-0.04%
2022/08/22	1	28.65	20	28.67	28.90	-19	5,242	-0.36%
2022/08/19	2	28.60	0	0.00	28.70	2	5,253	0.04%
2022/08/18	2	28.40	6	28.40	28.70	-4	5,273	-0.08%
2022/08/16	7	28.00	0	0.00	28.15	7	5,296	0.13%
2022/08/15	5	27.50	0	0.00	27.50	5	5,245	0.10%
2022/08/12	1	27.15	1.3	27.34	27.30	-0.3	5,239	-0.01%
2022/08/11	4.1	27.13	14	27.14	27.05	-9.9	5,265	-0.19%
2022/08/09	2.2	27.54	73	27.07	27.70	-70.8	5,242	-1.35%
2022/08/08	0.1	28.50	0	0.00	28.40	0.1	5,135	0.00%
2022/08/05	2	28.70	1	28.60	28.70	1	5,203	0.02%
2022/08/04	0.1	28.25	0	0.00	28.35	0.1	5,368	0.00%
2022/08/02	0	0.00	3	28.22	28.50	-3	5,622	-0.05%
2022/08/01	0	0.00	2	28.50	28.50	-2	6,044	-0.03%
2022/07/29	6	28.43	0.5	28.55	28.60	5.5	6,041	0.09%
2022/07/28	2	28.60	0	0.00	28.60	2	6,005	0.03%
2022/07/27	14.5	30.81	15	30.68	30.60	-0.5	5,880	-0.01%
2022/07/26	3	31.03	56	31.01	30.85	-53	5,742	-0.92%
2022/07/25	2	31.35	17	31.42	31.40	-15	5,664	-0.26%
2022/07/22	13	30.32	12	30.46	31.20	1	5,572	0.02%
2022/07/20	8	30.99	0	0.00	30.85	8	5,246	0.15%
2022/07/19	9	31.17	13.1	30.82	31.25	-4.1	5,154	-0.08%
2022/07/18	7	30.44	0.1	30.40	30.85	7	4,995	0.14%
2022/07/15	0	0.00	10	29.70	30.25	-10	4,885	-0.20%
2022/07/14	0.1	29.60	0	0.00	29.65	0.1	4,833	0.00%
2022/07/12	0.1	28.65	0	0.00	28.60	0.1	4,829	0.00%
2022/07/11	0	0.00	1	29.10	28.95	-1	4,833	-0.02%
2022/07/08	0	0.00	2	29.25	29.20	-2	4,852	-0.04%
2022/07/06	10.1	29.10	0	0.00	28.50	10.1	4,919	0.20%
2022/07/04	0.1	28.55	2	28.48	28.70	-1.9	5,144	-0.04%
2022/07/01	0	0.00	2	28.35	28.30	-2	5,285	-0.04%
2022/06/27	2	29.20	20	29.25	29.25	-18	5,735	-0.31%
2022/06/23	1	28.50	0	0.00	28.50	1	5,804	0.02%
2022/06/22	11.1	28.86	0	0.00	28.30	11.1	5,812	0.19%
2022/06/20	1	28.22	0	0.00	28.05	1	5,806	0.02%
2022/06/17	1	28.70	0	0.00	29.15	1	5,779	0.02%
2022/06/16	3	29.95	4	29.65	29.30	-1	5,743	-0.02%
2022/06/15	1	29.65	0	0.00	29.65	1	5,814	0.02%
2022/06/13	0	29.00	10	29.25	29.05	-10	5,872	-0.17%
2022/06/10	4	29.25	1	29.30	29.50	3	5,914	0.05%
2022/06/08	1	29.55	7	29.64	29.60	-6	6,021	-0.10%
2022/06/07	9	29.49	1	29.55	29.50	8	6,187	0.13%
2022/06/06	4	29.33	1	29.20	29.40	3	6,236	0.05%
2022/06/02	0.1	29.10	0	0.00	29.00	0.1	6,420	0.00%
2022/06/01	1	29.15	0	0.00	29.10	1	6,522	0.02%
2022/05/31	7	28.86	1	28.90	29.20	6	6,576	0.09%
2022/05/30	1	28.60	0	0.00	28.70	1	6,543	0.02%
2022/05/27	11	28.45	1	28.55	28.30	10	6,548	0.15%
2022/05/26	0.1	28.30	0	0.00	28.20	0.1	6,569	0.00%
2022/05/24	4.1	27.75	0	0.00	27.65	4.1	6,680	0.06%
2022/05/23	3	27.80	0	0.00	27.85	3	6,664	0.05%
2022/05/20	3	27.32	0	0.00	27.30	3	6,769	0.04%
2022/05/19	1	27.00	0	0.00	27.15	1	6,944	0.01%
2022/05/18	1	27.45	1	27.30	27.40	0	7,019	0.00%
2022/05/17	3	27.15	0	0.00	27.10	3	6,996	0.04%
2022/05/16	4.1	27.11	0	0.00	27.05	4.1	6,967	0.06%
2022/05/13	54	26.80	0	0.00	27.05	54	6,950	0.78%
2022/05/12	150.2	27.29	63	27.02	26.75	87.2	6,896	1.26%	大買/
2022/05/11	8.1	27.94	148	27.90	27.85	-139.9	6,733	-2.08%	大賣/鉅額交易
2022/05/10	134	28.02	0	0.00	28.50	134	6,696	2.00%	大買/鉅額交易
2022/05/09	27.2	29.35	164	29.12	28.90	-136.8	6,552	-2.09%	大賣/鉅額交易
2022/05/06	6	32.08	3	31.70	32.00	3	6,087	0.05%
2022/05/04	2	31.65	0	0.00	31.75	2	6,123	0.03%
2022/04/29	1	31.95	1	31.55	31.60	0	6,147	0.00%
2022/04/28	2	31.40	2	31.25	31.40	0	6,178	0.00%
2022/04/27	2	31.23	1	31.25	31.15	1	6,177	0.02%
2022/04/26	1	31.95	20	31.95	31.70	-19	6,147	-0.31%
2022/04/25	2	31.80	6	31.98	31.80	-4	6,167	-0.06%
2022/04/22	1	32.50	0	0.00	32.70	1	6,123	0.02%
2022/04/21	5.1	32.70	1	32.65	32.60	4.1	6,147	0.07%
2022/04/20	3	32.80	1	32.70	32.70	2	6,144	0.03%
2022/04/19	1	32.90	2	32.95	32.90	-1	6,113	-0.02%
2022/04/18	0	0.00	1	33.10	32.70	-1	6,143	-0.02%
2022/04/15	0	0.00	7	33.43	33.50	-7	6,137	-0.11%
2022/04/14	10	33.50	0	0.00	33.50	10	6,169	0.16%
2022/04/13	1	33.10	1	33.15	33.05	0	6,263	0.00%
2022/04/12	4	32.99	100	32.75	32.90	-96	6,273	-1.53%
2022/04/11	4	33.48	7	33.65	33.40	-3	6,235	-0.05%
2022/04/08	5	34.10	113	33.77	34.15	-108	6,231	-1.73%	大賣/鉅額交易
2022/04/07	6.4	33.66	4	33.50	33.05	2.4	6,096	0.04%
2022/04/06	12	33.80	103	34.07	34.20	-91	5,967	-1.52%	大賣/
2022/04/01	11	33.23	5	33.30	33.25	6	5,793	0.10%
2022/03/31	221	33.35	4	33.36	33.25	217	5,785	3.75%	大買/鉅額交易
2022/03/30	108	33.08	7	32.91	32.85	101	5,616	1.80%	大買/鉅額交易
2022/03/29	2	32.45	1	32.50	32.40	1	5,503	0.02%
2022/03/28	5	32.00	20	32.00	32.35	-15	5,471	-0.27%
2022/03/25	1	32.30	0	0.00	32.25	1	5,431	0.02%
2022/03/24	0	0.00	3	32.15	32.30	-3	5,442	-0.06%
2022/03/23	6	32.32	0	0.00	32.25	6	5,486	0.11%
2022/03/22	3	32.12	3	32.17	32.35	0	5,504	0.00%
2022/03/21	6	32.33	9	32.32	32.30	-3	5,516	-0.05%
2022/03/18	0	32.10	5	32.16	31.95	-5	5,513	-0.09%
2022/03/17	0	0.00	6	31.90	31.90	-6	5,493	-0.11%
2022/03/15	7	31.81	2	31.80	31.70	5	5,479	0.09%
2022/03/14	9	32.11	0	0.00	32.20	9	5,519	0.16%
2022/03/10	4	32.04	5	32.12	31.95	-1	5,648	-0.02%
2022/03/09	1	31.15	0	0.00	31.35	1	5,530	0.02%
2022/03/08	12	31.05	16	31.18	30.95	-4	5,570	-0.07%
2022/03/07	7	31.56	3	31.45	31.50	4	5,408	0.07%
2022/03/04	2	32.13	8	32.07	32.05	-6	5,447	-0.11%
2022/03/03	0	0.00	1	31.95	31.90	-1	5,460	-0.02%
2022/03/02	0	31.60	0	0.00	31.65	0	5,512	0.00%
2022/03/01	1	31.35	1	31.50	31.50	0	5,556	0.00%
2022/02/25	7	30.83	0	0.00	30.70	7	5,560	0.13%
2022/02/24	0	31.50	1	30.90	30.90	-1	5,619	-0.02%
2022/02/23	6	31.70	12.1	31.69	31.65	-6.1	5,610	-0.11%
2022/02/22	4	31.68	6	31.73	31.50	-2	5,758	-0.03%
2022/02/21	19	31.62	18	32.00	32.10	1	5,946	0.02%
2022/02/18	1	31.05	1	31.20	31.50	0	5,901	0.00%
2022/02/17	1	30.95	4	31.05	30.90	-3	5,946	-0.05%
2022/02/16	8	30.94	0	0.00	30.95	8	6,506	0.12%
2022/02/15	10	30.70	5	30.81	30.60	5	6,581	0.08%
2022/02/14	2	30.40	11	30.46	30.45	-9	6,652	-0.14%
2022/02/11	5	30.86	0	0.00	30.90	5	6,826	0.07%
2022/02/10	0	0.00	11	30.91	30.90	-11	6,851	-0.16%
2022/02/09	0	0.00	1	30.60	30.50	-1	6,831	-0.01%
2022/02/07	1	30.05	3	30.35	30.35	-2	6,871	-0.03%
2022/01/26	2	29.75	2	29.70	29.65	0	6,913	0.00%
2022/01/25	2	29.95	0	0.00	29.90	2	6,995	0.03%
2022/01/24	3	30.13	13	30.11	30.15	-10	7,134	-0.14%
2022/01/21	3	30.67	4.2	30.62	30.55	-1.2	7,102	-0.02%
2022/01/20	5	31.25	13.1	31.15	31.10	-8.1	7,112	-0.11%
2022/01/19	1	30.90	5.5	31.00	30.95	-4.5	7,096	-0.06%
2022/01/18	1	31.20	1	31.10	31.00	0	7,135	0.00%
2022/01/17	0	0.00	3.1	30.89	31.00	-3.1	7,087	-0.04%
2022/01/14	0	30.50	0	0.00	30.50	0	7,055	0.00%
2022/01/13	0	30.70	2.1	30.70	30.65	-2.1	7,178	-0.03%
2022/01/12	0	30.75	0	0.00	30.75	0	7,258	0.00%
2022/01/11	1	30.80	2	30.85	30.95	-1	7,381	-0.01%
2022/01/10	5	30.95	10	30.65	31.00	-5	7,484	-0.07%
2022/01/07	0.2	30.69	10	30.50	30.50	-9.8	7,483	-0.13%
2022/01/06	7	30.94	6.2	30.90	30.85	0.8	7,539	0.01%
2022/01/05	0	30.60	3	30.63	30.70	-3	7,486	-0.04%
2022/01/04	0.1	30.55	3	30.60	30.55	-2.9	7,673	-0.04%
2022/01/03	3	30.52	2	30.65	30.75	1	7,732	0.01%
2021/12/30	4.1	30.45	0	0.00	30.45	4.1	7,654	0.05%
2021/12/29	4	30.18	4	30.30	30.25	0	7,681	0.00%
2021/12/28	15	30.35	0	0.00	30.25	15	7,661	0.20%
2021/12/24	0	0.00	2	30.10	30.05	-2	7,684	-0.03%
2021/12/21	0	0.00	0	30.00	29.95	0	7,787	0.00%
2021/12/20	2	29.60	1	29.70	29.60	1	7,821	0.01%
2021/12/17	0.1	29.83	2	29.95	29.60	-1.9	7,787	-0.02%
2021/12/15	2	29.80	0	0.00	29.75	2	7,809	0.03%
2021/12/14	2	29.78	1	29.95	29.75	1	7,823	0.01%
2021/12/10	0.2	30.02	0	0.00	30.25	0.2	7,868	0.00%
2021/12/09	0	0.00	8	30.35	30.35	-8	7,853	-0.10%
2021/12/08	5.1	30.05	1	30.15	30.20	4.1	7,818	0.05%
2021/12/07	3.1	30.15	5	30.35	30.00	-1.9	7,835	-0.02%
2021/12/06	2	30.30	5.1	30.40	30.25	-3.1	7,739	-0.04%
2021/12/03	0	0.00	11	29.86	29.95	-11	7,715	-0.14%
2021/12/02	2.3	29.42	10	29.25	29.25	-7.7	7,714	-0.10%
2021/12/01	2	29.55	0	0.00	29.60	2	7,710	0.03%
2021/11/30	14	29.73	0	0.00	29.50	14	7,696	0.18%
2021/11/29	16.1	29.55	15	29.72	29.65	1.1	7,594	0.01%
2021/11/26	4.1	29.81	2	29.65	29.65	2.1	7,539	0.03%
2021/11/25	12	30.00	3	30.03	30.00	9	7,504	0.12%
2021/11/24	1	30.10	0	0.00	30.10	1	7,514	0.01%
2021/11/23	7.1	30.06	0	0.00	29.90	7.1	7,562	0.09%
2021/11/22	17.2	30.29	9	30.21	30.15	8.2	7,486	0.11%
2021/11/19	24.5	30.21	5	30.21	30.10	19.5	7,413	0.26%
2021/11/18	15.5	30.85	51	30.64	30.50	-35.5	7,288	-0.49%
2021/11/17	7	31.71	1.5	31.80	31.70	5.5	7,033	0.08%
2021/11/16	12	31.20	2	31.13	31.15	10	6,964	0.14%
2021/11/15	25.5	31.18	5	31.05	31.20	20.5	6,874	0.30%
2021/11/12	75	33.59	0	0.00	33.55	75	6,410	1.17%
2021/11/11	3	33.13	2.1	32.95	33.25	0.9	6,493	0.01%
2021/11/10	9	32.92	3.2	32.84	33.05	5.8	6,621	0.09%
2021/11/09	3	32.22	1	32.25	32.25	2	6,867	0.03%
2021/11/08	2	32.28	0	0.00	32.25	2	7,240	0.03%
2021/11/05	5	31.91	0	0.00	32.10	5	7,237	0.07%
2021/11/04	7	32.08	13	32.05	32.10	-6	7,218	-0.08%
2021/11/03	12	31.75	0	0.00	32.00	12	7,202	0.17%
2021/11/02	13.5	31.99	3.5	32.06	31.60	10	7,169	0.14%
2021/11/01	22	31.47	5	31.43	31.60	17	7,064	0.24%
2021/10/29	4	30.96	9	30.94	31.00	-5	6,989	-0.07%
2021/10/28	1	31.00	5	31.28	31.00	-4	6,978	-0.06%
2021/10/27	2	30.90	14	30.91	30.90	-12	6,956	-0.17%
2021/10/26	1	31.10	11	31.01	30.85	-10	6,981	-0.14%
2021/10/25	0	0.00	35	30.37	30.55	-35	6,947	-0.50%
2021/10/22	0	0.00	5	30.40	30.40	-5	7,048	-0.07%
2021/10/21	0	0.00	1	30.85	30.45	-1	7,083	-0.01%
2021/10/20	5	30.80	2	30.90	30.85	3	6,955	0.04%
2021/10/19	0	30.25	5.1	30.43	30.15	-5.1	6,885	-0.07%
2021/10/18	0	30.80	58	30.70	30.00	-58	6,848	-0.85%
2021/10/15	0	30.10	3	30.18	30.30	-3	6,962	-0.04%
2021/10/14	28.1	30.79	6	30.35	29.90	22.1	7,036	0.31%
2021/10/13	2	30.25	1	30.40	30.40	1	7,032	0.01%
2021/10/12	7	30.16	69	30.39	29.90	-62	7,006	-0.88%
2021/10/08	1	29.45	3	29.45	29.65	-2	6,844	-0.03%
2021/10/07	2	29.05	2.1	29.00	29.00	-0.1	6,811	0.00%
2021/10/06	1	28.75	3	28.75	28.75	-2	6,902	-0.03%
2021/10/05	13	27.92	0	0.00	28.20	13	7,103	0.18%
2021/10/04	3	27.85	1	27.80	27.85	2	7,330	0.03%
2021/10/01	8	28.17	7	28.15	28.35	1	7,387	0.01%
2021/09/30	0	0.00	0.1	28.75	28.65	-0.1	7,487	0.00%
2021/09/29	4	28.69	0	0.00	28.75	4	7,755	0.05%
2021/09/28	0	0.00	1	29.10	29.10	-1	7,794	-0.01%
2021/09/27	0	0.00	2	29.00	29.05	-2	7,826	-0.03%
2021/09/23	0	0.00	1	28.85	28.55	-1	8,004	-0.01%
2021/09/22	6	28.46	0.4	28.51	28.70	5.6	8,067	0.07%
2021/09/17	1	28.50	1	28.55	28.75	0	7,988	0.00%
2021/09/16	4	28.74	4	28.90	28.75	0	8,021	0.00%
2021/09/15	0	0.00	10	29.17	29.25	-10	8,042	-0.12%
2021/09/13	1	28.55	0	0.00	28.50	1	7,927	0.01%
2021/09/10	1	28.90	5	28.55	28.80	-4	7,954	-0.05%
2021/09/09	5	27.75	1	27.80	27.80	4	7,923	0.05%
2021/09/08	14	28.03	0	0.00	27.80	14	7,947	0.18%
2021/09/07	11	28.47	3	28.42	28.40	8	7,956	0.10%
2021/09/06	6	28.80	0	0.00	28.70	6	7,949	0.08%
2021/09/03	2	29.43	21	29.45	29.35	-19	7,868	-0.24%
2021/09/02	2	29.50	1	29.75	29.35	1	7,897	0.01%
2021/08/30	25	30.08	7	29.94	29.80	18	8,070	0.22%
2021/08/27	31	29.98	51	30.04	29.85	-20	8,065	-0.25%
2021/08/26	4	29.25	1	29.30	29.35	3	8,071	0.04%
2021/08/25	0	0.00	1	29.10	29.20	-1	8,142	-0.01%
2021/08/24	21	29.11	23	29.20	29.05	-2	8,198	-0.02%
2021/08/23	2	29.30	0	0.00	29.30	2	8,299	0.02%
2021/08/20	5	28.87	1	29.00	28.80	4	8,314	0.05%
2021/08/19	5	28.63	0	0.00	28.60	5	8,321	0.06%
2021/08/18	21	28.70	8	28.42	29.25	13	8,350	0.16%
2021/08/17	11	29.05	4	29.00	28.85	7	8,385	0.08%
2021/08/16	94	29.91	44	29.96	29.60	50	8,321	0.60%
2021/08/13	56	31.24	3	30.98	30.75	53	8,186	0.65%
2021/08/12	13	31.04	6	31.04	31.15	7	7,875	0.09%
2021/08/11	9	29.37	0	0.00	29.40	9	7,649	0.12%
2021/08/10	7	29.89	11	29.80	29.80	-4	7,798	-0.05%
2021/08/09	3	29.93	8	30.06	29.95	-5	8,100	-0.06%
2021/08/06	0	0.00	5.1	30.26	30.25	-5.1	8,315	-0.06%
2021/08/05	0	0.00	7	30.14	30.15	-7	8,602	-0.08%
2021/08/04	29	30.13	0	0.00	30.30	29	9,085	0.32%
2021/08/02	10	29.85	0	0.00	29.90	10	9,419	0.11%
2021/07/28	2	29.13	9	29.10	29.30	-7	9,813	-0.07%
2021/07/27	1	30.05	0	0.00	29.75	1	10,083	0.01%
2021/07/26	10	29.82	0	0.00	29.75	10	10,347	0.10%
2021/07/23	5	29.25	0	0.00	29.30	5	10,519	0.05%
2021/07/22	1	29.30	0	0.00	29.25	1	10,649	0.01%
2021/07/21	46.1	30.57	1	30.50	30.35	45.1	10,715	0.42%
2021/07/20	3.5	31.09	5	31.11	31.00	-1.5	10,631	-0.01%
2021/07/19	12	31.59	6	31.63	31.50	6	10,664	0.06%
2021/07/16	16	32.04	1.1	31.91	31.95	14.9	11,097	0.13%
2021/07/15	7	31.85	0.1	32.00	32.10	6.9	11,510	0.06%
2021/07/14	7	32.11	32	32.00	31.90	-25	11,850	-0.21%
2021/07/13	2	32.60	5	32.33	32.15	-3	12,121	-0.02%
2021/07/12	12	32.32	3	32.03	32.05	9	12,257	0.07%
2021/07/09	26	32.30	47	32.28	32.45	-21	12,282	-0.17%
2021/07/08	16	31.59	2	31.75	31.65	14	12,636	0.11%
2021/07/07	7	31.44	3	31.48	31.30	4	12,999	0.03%
2021/07/06	14	31.96	8.3	32.26	31.95	5.8	13,254	0.04%
2021/07/05	3	30.83	3	31.10	31.15	0	13,198	0.00%
2021/07/02	0	0.00	17	30.71	30.60	-17	13,335	-0.13%
2021/07/01	14.1	31.03	4	31.15	30.55	10.1	13,533	0.07%
2021/06/30	4	30.73	13	30.66	30.80	-9	13,636	-0.07%
2021/06/29	1	30.70	13	30.75	30.60	-12	13,985	-0.09%
2021/06/28	3	30.55	2	30.60	30.60	1	14,395	0.01%
2021/06/25	21	30.69	3	30.85	30.50	18	14,954	0.12%
2021/06/24	1	30.75	0	0.00	30.75	1	15,883	0.01%
2021/06/23	30	30.30	1	30.20	30.25	29	16,208	0.18%
2021/06/22	17	30.07	0.3	30.00	29.90	16.7	16,617	0.10%
2021/06/21	7.3	29.80	0	0.00	29.75	7.3	16,771	0.04%
2021/06/18	1	30.45	0	0.00	30.10	1	17,023	0.01%
2021/06/17	2	29.90	0	0.00	30.10	2	17,183	0.01%
2021/06/16	7	29.85	2	29.75	29.55	5	17,257	0.03%
2021/06/15	53	30.13	2	30.08	30.30	51	17,309	0.29%
2021/06/11	5	30.15	3	30.13	30.05	2	17,378	0.01%
2021/06/10	8	30.06	5	30.10	30.10	3	17,515	0.02%
2021/06/09	6	29.98	1	30.25	29.90	5	17,581	0.03%
2021/06/08	1	30.00	0	0.00	30.20	1	17,668	0.01%
2021/06/07	9	29.92	8	29.95	29.95	1	17,826	0.01%
2021/06/04	1	31.10	2	30.95	31.00	-1	17,771	-0.01%
2021/06/03	31	30.94	33	30.95	31.00	-2	17,894	-0.01%
2021/06/02	4	30.33	6	30.47	30.50	-2	18,106	-0.01%
2021/06/01	0	0.00	1	30.95	31.05	-1	18,227	-0.01%
2021/05/31	13.7	30.76	15	30.54	30.70	-1.3	18,334	-0.01%
2021/05/28	0	0.00	4	30.30	30.15	-4	18,468	-0.02%
2021/05/27	5	29.88	1	29.90	29.75	4	19,507	0.02%
2021/05/26	5	30.11	6	30.14	30.15	-1	19,901	-0.01%
2021/05/25	5	29.75	2.5	30.12	30.00	2.6	20,179	0.01%
2021/05/24	8	28.96	0	0.00	29.25	8	20,225	0.04%
2021/05/21	4	28.95	0	0.00	28.90	4	20,231	0.02%
2021/05/20	9	28.62	0	0.00	28.55	9	20,304	0.04%
2021/05/19	5	28.71	6	29.09	29.10	-1	20,264	0.00%
2021/05/18	7	28.41	6	27.92	29.00	1	20,194	0.00%
2021/05/17	20.1	26.96	63	27.08	26.40	-43	20,191	-0.21%
2021/05/14	11.3	29.29	7.6	29.30	29.00	3.8	20,192	0.02%
2021/05/13	23	29.15	16	29.34	29.45	7	20,296	0.03%
2021/05/12	31	30.53	29.2	30.30	29.75	1.8	20,617	0.01%
2021/05/11	23.1	31.95	11	31.55	31.60	12.1	20,316	0.06%
2021/05/10	12.1	34.36	3	34.27	34.25	9.1	20,280	0.04%
2021/05/07	4	33.98	20	33.94	34.65	-16	20,649	-0.08%
2021/05/06	18	32.97	0	0.00	32.95	18	20,804	0.09%
2021/05/05	7	33.09	4	32.60	32.80	3	21,078	0.01%
2021/05/04	32	32.83	19	33.17	32.95	13	21,597	0.06%
2021/05/03	26	35.33	26	35.06	34.45	0	21,508	0.00%
2021/04/29	19	36.62	6	36.68	36.40	13	21,402	0.06%
2021/04/28	1	35.95	6	36.11	36.10	-5	21,304	-0.02%
2021/04/27	13	35.79	1	36.05	35.85	12	21,562	0.06%
2021/04/26	3.1	36.00	4	36.05	36.20	-0.9	21,556	0.00%
2021/04/23	14	35.80	3.3	35.99	35.95	10.7	21,587	0.05%
2021/04/22	19.2	36.71	36	37.27	35.95	-16.9	21,581	-0.08%
2021/04/21	14	38.01	18.2	38.11	38.05	-4.2	21,139	-0.02%
2021/04/20	37.2	36.44	7.7	36.47	36.85	29.5	20,848	0.14%
2021/04/19	8	35.60	6.1	35.50	35.55	1.9	20,669	0.01%
2021/04/16	9	33.97	24.2	34.10	34.40	-15.2	20,450	-0.07%
2021/04/15	6	33.68	0	0.00	33.55	6	20,507	0.03%
2021/04/14	32.2	33.19	21	33.27	33.25	11.2	20,490	0.05%
2021/04/13	12.4	35.30	26	34.95	34.85	-13.6	20,289	-0.07%
2021/04/12	29	35.38	32.8	35.70	35.55	-3.8	20,074	-0.02%
2021/04/09	10	34.50	19.6	34.31	34.20	-9.6	20,143	-0.05%
2021/04/08	1	34.75	3	34.30	34.40	-2	20,148	-0.01%
2021/04/07	35	34.03	20.2	33.93	34.40	14.8	20,061	0.07%
2021/04/06	14	33.58	21	33.44	33.50	-7	20,166	-0.03%
2021/04/01	20.3	33.72	18.9	33.72	33.45	1.4	20,616	0.01%
2021/03/31	5	34.18	5	34.09	34.25	0	20,691	0.00%
2021/03/30	27	33.32	29	33.01	33.70	-2	20,291	-0.01%
2021/03/29	51	32.65	84.1	32.47	32.85	-33.1	19,854	-0.17%
2021/03/26	19	30.94	49.3	30.76	30.75	-30.3	19,058	-0.16%
2021/03/25	23	31.07	20	30.81	31.10	3	19,119	0.02%
2021/03/24	3	30.30	2	30.35	30.25	1	20,082	0.00%
2021/03/23	14	30.75	7	30.92	30.80	7	20,283	0.03%
2021/03/22	51	29.89	30	30.03	30.60	21	20,104	0.10%
2021/03/19	9	29.46	4	29.44	29.65	5	20,035	0.02%
2021/03/18	3	29.65	6	29.58	29.70	-3	20,072	-0.01%
2021/03/17	2	29.10	54	29.05	29.15	-52	20,141	-0.26%
2021/03/16	8	29.10	4	29.23	29.25	4	20,266	0.02%
2021/03/15	8	29.47	0	0.00	29.30	8	20,348	0.04%
2021/03/12	3	29.67	1	29.75	29.60	2	20,569	0.01%
2021/03/11	7	29.78	4	29.71	29.70	3	21,248	0.01%
2021/03/10	1	29.50	18	29.41	29.65	-17	22,156	-0.08%
2021/03/09	3	28.77	2	28.85	29.10	1	22,273	0.00%
2021/03/08	6	28.93	60	29.23	28.70	-54	22,364	-0.24%
2021/03/05	4	29.51	0	0.00	29.45	4	22,239	0.02%
2021/03/04	13	30.12	20	30.03	29.85	-7	22,448	-0.03%
2021/03/03	70	30.00	28.4	29.90	30.20	41.6	22,374	0.19%
2021/03/02	39	31.19	80	30.92	29.60	-41	22,208	-0.18%
2021/02/26	27	30.25	17	30.37	30.55	10	21,313	0.05%
2021/02/25	32	30.08	23	30.07	30.20	9	21,061	0.04%
2021/02/24	11	29.29	1	29.30	29.25	10	20,892	0.05%
2021/02/23	17	29.27	5	29.09	29.25	12	20,855	0.06%
2021/02/22	10	29.12	5	29.06	29.30	5	21,031	0.02%
2021/02/19	4	28.38	0	0.00	28.45	4	21,000	0.02%
2021/02/18	1	28.35	0	0.00	28.35	1	21,202	0.00%
2021/02/17	3	28.23	102	28.31	28.20	-99	21,471	-0.46%	大賣/
2021/02/05	9	28.44	10	28.59	28.35	-1	21,551	0.00%
2021/02/04	13	29.27	3	29.35	29.35	10	21,889	0.05%
2021/02/03	101	29.15	16	29.55	29.70	85	21,666	0.39%	大買/
2021/02/02	2	28.68	104	28.40	28.45	-102	21,157	-0.48%	大賣/鉅額交易
2021/02/01	7	28.25	7	28.26	28.25	0	20,955	0.00%
2021/01/29	7	29.40	121.2	29.18	28.65	-114.2	20,698	-0.55%	大賣/鉅額交易
2021/01/28	2	29.40	8	29.28	29.20	-6	20,230	-0.03%
2021/01/27	11	29.36	20.8	29.45	29.30	-9.8	19,928	-0.05%
2021/01/26	211.2	28.83	30	28.89	29.00	181.2	19,458	0.93%	大買/鉅額交易
2021/01/25	1	26.97	6	27.73	27.95	-5	18,812	-0.03%
2021/01/22	5.1	26.52	0	0.00	27.30	5.1	18,572	0.03%
2021/01/21	11	26.50	2.1	26.74	26.55	9	18,374	0.05%
2021/01/20	20.1	26.18	35.1	26.38	26.05	-15	18,264	-0.08%
2021/01/19	19.1	27.69	5	27.70	27.25	14.1	17,872	0.08%
2021/01/18	10	27.14	10	26.89	27.65	0	17,741	0.00%
2021/01/15	4	27.78	14.1	27.89	27.70	-10.1	17,549	-0.06%
2021/01/14	1.1	28.19	25	28.14	28.25	-23.9	17,397	-0.14%
2021/01/13	104	28.30	100	28.13	27.95	4	17,307	0.02%	大買/
2021/01/12	16	27.93	2	27.83	27.70	14	17,157	0.08%
2021/01/11	0	0.00	15	28.33	28.60	-15	16,925	-0.09%
2021/01/08	6	27.99	10	27.95	28.00	-4	16,791	-0.02%
2021/01/07	7.9	28.93	12.2	29.00	28.75	-4.3	16,496	-0.03%
2021/01/06	33	29.07	34	28.74	28.85	-1	16,243	-0.01%
2021/01/05	2	29.20	11	29.26	29.20	-9	15,862	-0.06%
2021/01/04	26	29.91	17	29.61	29.30	9	15,667	0.06%
2020/12/31	5.3	28.77	25	28.96	28.95	-19.7	15,254	-0.13%
2020/12/30	17	28.42	6.2	28.53	28.50	10.8	14,998	0.07%
2020/12/29	13	28.48	9	28.52	28.50	4	14,895	0.03%
2020/12/28	49	29.03	17	28.87	29.05	32	14,549	0.22%
2020/12/25	28	27.63	31	27.69	27.85	-3	13,866	-0.02%
2020/12/24	1	26.65	0	26.65	26.55	1	13,378	0.01%
2020/12/23	1.2	26.46	10	26.50	26.50	-8.8	13,382	-0.07%
2020/12/22	9	26.43	13.3	27.00	26.35	-4.3	13,307	-0.03%
2020/12/21	45	26.81	7.1	26.77	26.90	37.9	13,149	0.29%
2020/12/18	184	28.59	216	27.85	27.25	-32	12,771	-0.25%	大買/大賣/
2020/12/17	38	26.77	52.1	26.78	27.45	-14.1	11,400	-0.12%
2020/12/16	13	26.62	5	26.59	26.60	8	11,046	0.07%
2020/12/15	14.1	26.60	18	26.52	26.35	-3.9	10,945	-0.04%
2020/12/14	15	26.47	3	26.60	26.45	12	10,820	0.11%
2020/12/11	0	0.00	18	25.88	26.00	-18	10,828	-0.17%
2020/12/10	57	26.33	3	26.15	26.05	54	10,675	0.51%
2020/12/09	18	26.44	6	26.51	26.65	12	10,476	0.11%
2020/12/08	11	26.05	2	26.05	26.05	9	10,338	0.09%
2020/12/07	29	26.38	72	26.58	25.95	-43	10,089	-0.43%
2020/12/04	293.1	26.64	342.3	26.37	26.75	-49.2	9,398	-0.52%	大買/大賣/
2020/12/03	115.2	24.82	51	24.45	24.85	64.2	8,515	0.75%	大買/
2020/12/02	109	24.35	58	24.29	24.30	51	8,753	0.58%	大買/
2020/12/01	13	23.63	17	23.49	23.85	-4	9,240	-0.04%
2020/11/30	15	23.86	13	23.55	23.50	2	9,303	0.02%
2020/11/27	1	22.95	0	0.00	22.95	1	8,903	0.01%
2020/11/26	0	0.00	2	22.75	22.80	-2	8,808	-0.02%
2020/11/25	14	23.00	23	22.82	22.75	-9	8,779	-0.10%
2020/11/24	19	22.65	9	22.47	22.65	10	8,602	0.12%
2020/11/23	8	22.35	5	22.47	22.60	3	8,485	0.04%
2020/11/20	3	21.95	22	21.91	21.90	-19	8,305	-0.23%
2020/11/19	13	21.55	14	21.70	21.50	-1	8,265	-0.01%
2020/11/18	11	21.77	23	21.63	21.70	-12	8,107	-0.15%
2020/11/17	6	21.35	11	21.42	21.50	-5	8,033	-0.06%
2020/11/16	35	21.14	7	21.30	21.35	28	7,940	0.35%
2020/11/13	12	20.48	5	20.33	20.70	7	7,761	0.09%
2020/11/12	113	20.96	109	20.64	20.50	4	7,722	0.05%	大買/大賣/
2020/11/11	1	19.55	3	19.70	19.80	-2	7,174	-0.03%
2020/11/10	2	19.55	1	19.50	19.35	1	7,118	0.01%
2020/11/09	0	0.00	11	19.20	19.25	-11	7,011	-0.16%
2020/11/06	1	19.25	0	0.00	19.05	1	6,996	0.01%
2020/11/02	1	18.85	0	0.00	18.90	1	7,190	0.01%
2020/10/29	2	19.10	0	0.00	19.05	2	7,266	0.03%
2020/10/27	0	0.00	0	19.35	19.40	0	7,327	0.00%
2020/10/23	0	0.00	12	19.21	19.30	-12	7,301	-0.16%
2020/10/20	6	19.08	0	0.00	19.05	6	7,427	0.08%
2020/10/19	0	0.00	1	18.95	19.00	-1	7,483	-0.01%
2020/10/13	0	0.00	1	18.80	18.85	-1	7,650	-0.01%
2020/10/08	20	19.30	0	0.00	19.20	20	7,606	0.26%
2020/10/07	0	0.00	30	18.80	18.95	-30	7,539	-0.40%
2020/10/05	5	18.40	0	0.00	18.50	5	7,579	0.07%
2020/09/30	1	18.40	0	0.00	18.50	1	7,606	0.01%
2020/09/29	1	18.35	0	0.00	18.30	1	7,637	0.01%
2020/09/28	3	18.50	1	18.45	18.45	2	7,706	0.03%
2020/09/25	1	18.20	4	17.90	18.10	-3	7,742	-0.04%
2020/09/24	2	18.60	7	18.39	18.35	-5	7,678	-0.07%
2020/09/23	0	0.00	2	18.93	18.90	-2	7,626	-0.03%
2020/09/22	2	19.50	4	19.30	19.25	-2	7,574	-0.03%
2020/09/17	6	19.78	2	19.70	19.75	4	7,595	0.05%
2020/09/16	0	0.00	102	19.51	20.00	-102	7,555	-1.35%	大賣/鉅額交易
2020/09/15	0	0.00	14	19.45	19.40	-14	7,400	-0.19%
2020/09/14	0	0.00	3	19.43	19.55	-3	7,369	-0.04%
2020/09/11	0	0.00	2	19.48	19.30	-2	7,345	-0.03%
2020/09/10	1	19.80	34	19.50	19.50	-33	7,280	-0.45%
2020/09/09	2.2	19.77	1	19.50	19.80	1.2	7,207	0.02%
2020/09/08	17	19.94	12	20.03	19.90	5	7,137	0.07%
2020/09/07	11	20.48	110	20.55	20.20	-99	6,994	-1.42%	大賣/
2020/09/04	260	19.75	16	19.63	20.00	244	6,565	3.72%	大買/鉅額交易
2020/09/03	5	19.00	8	19.16	19.30	-3	5,979	-0.05%
2020/09/01	0.6	18.60	8	18.60	18.65	-7.4	5,857	-0.13%
2020/08/31	3	18.68	0	0.00	18.60	3	5,893	0.05%
2020/08/28	1	18.80	22	18.61	18.70	-21	5,904	-0.36%
2020/08/27	10	18.93	0	0.00	18.70	10	6,005	0.17%
2020/08/26	0	0.00	10	19.05	19.10	-10	5,930	-0.17%
2020/08/25	30	19.23	3	19.45	18.95	27	5,909	0.46%
2020/08/24	15	19.20	6	19.26	19.15	9	5,801	0.16%
2020/08/21	21	18.62	1	18.80	18.75	20	5,710	0.35%
2020/08/20	22	18.46	5	18.15	18.20	17	5,652	0.30%
2020/08/19	2	18.85	7	19.11	19.30	-5	5,462	-0.09%
2020/08/18	1	19.20	7	19.14	18.75	-6	5,268	-0.11%
2020/08/17	4	18.74	3	18.70	18.70	1	5,065	0.02%
2020/08/14	15	18.17	11	18.25	18.15	4	4,977	0.08%
2020/08/13	0	0.00	2	18.00	18.00	-2	5,006	-0.04%
2020/08/12	2	17.90	0	0.00	18.00	2	5,027	0.04%
2020/08/11	1	17.95	0	0.00	18.05	1	5,041	0.02%
2020/08/10	0	0.00	2	18.28	18.25	-2	5,027	-0.04%
2020/08/07	1	17.55	1	17.75	17.60	0	4,942	0.00%
2020/08/06	2	17.90	2	17.75	17.80	0	4,965	0.00%
2020/08/05	13	17.63	10	17.60	17.65	3	4,973	0.06%
2020/08/04	13	17.25	0	0.00	17.40	13	4,988	0.26%
2020/08/03	5	16.75	3	16.85	16.95	2	5,173	0.04%
2020/07/30	3	16.80	0	0.00	16.90	3	5,293	0.06%
2020/07/29	0	0.00	1	16.80	16.75	-1	5,491	-0.02%
2020/07/28	3	16.70	0.8	16.50	16.50	2.2	5,586	0.04%
2020/07/27	1	16.75	0	0.00	16.75	1	5,688	0.02%
2020/07/24	5	17.50	0	0.00	17.25	5	5,665	0.09%
2020/07/23	16	17.78	0	0.00	17.75	16	5,690	0.28%
2020/07/22	10	18.50	0	0.00	18.55	10	5,680	0.18%
2020/07/21	20	18.45	0	0.00	18.35	20	5,608	0.36%
2020/07/20	0	0.00	6	18.39	18.45	-6	5,598	-0.11%
2020/07/14	0	0.00	3	18.40	18.30	-3	5,791	-0.05%
2020/07/13	3	18.55	1	18.50	18.50	2	5,858	0.03%
2020/07/10	1	18.30	0	0.00	18.25	1	5,942	0.02%
2020/07/09	3	18.83	0	0.00	18.60	3	5,945	0.05%
2020/07/08	0	0.00	3	18.60	18.75	-3	5,935	-0.05%
2020/07/07	0	0.00	4	18.84	18.60	-4	5,920	-0.07%
2020/07/06	10	18.52	2	18.43	18.55	8	5,935	0.13%
2020/07/03	3	17.97	4	18.00	18.00	-1	5,996	-0.02%
2020/06/23	0	0.00	1	17.50	17.65	-1	6,292	-0.02%
2020/06/18	0	0.00	2	17.45	17.35	-2	6,368	-0.03%
2020/06/16	0	0.00	2	17.40	17.50	-2	6,477	-0.03%
2020/06/15	2	17.38	1	17.40	17.20	1	6,663	0.02%
2020/06/12	1	16.90	3	17.00	17.35	-2	6,710	-0.03%
2020/06/11	1	17.85	1	17.95	17.40	0	6,715	0.00%
2020/06/10	3	18.30	0	0.00	18.05	3	6,679	0.04%
2020/06/09	0	0.00	2	17.70	17.70	-2	6,669	-0.03%
2020/06/08	2	17.48	0	0.00	17.75	2	6,723	0.03%
2020/06/05	1	17.35	1	17.45	17.35	0	6,654	0.00%
2020/06/04	3	17.25	2	17.45	17.30	1	6,701	0.01%
2020/06/03	1	17.00	3	17.05	17.20	-2	6,726	-0.03%
2020/06/02	3	16.85	7	16.85	16.85	-4	6,604	-0.06%
2020/06/01	0	0.00	3	16.65	16.70	-3	6,593	-0.05%
2020/05/29	5	16.64	0	0.00	16.60	5	6,587	0.08%
2020/05/28	0	0.00	1	16.70	16.65	-1	6,605	-0.02%
2020/05/26	0	0.00	2	16.65	16.60	-2	6,729	-0.03%
2020/05/22	8	16.65	0	0.00	16.50	8	6,793	0.12%
2020/05/21	4	16.90	0	0.00	16.85	4	6,809	0.06%
2020/05/20	0	0.00	9	16.74	16.80	-9	6,766	-0.13%
2020/05/19	0	0.00	3	16.40	16.45	-3	6,704	-0.04%
2020/05/18	2	16.13	0	0.00	16.10	2	6,684	0.03%
2020/05/15	1	16.25	0	0.00	16.25	1	6,657	0.02%
2020/05/14	1	16.45	1	16.45	16.20	0	6,621	0.00%
2020/05/13	3	16.52	0	0.00	16.70	3	6,553	0.05%
2020/05/12	4	16.60	0	0.00	16.70	4	6,518	0.06%
2020/05/08	2	16.70	0	0.00	16.60	2	6,413	0.03%
2020/05/07	0	0.00	5	17.14	17.05	-5	6,207	-0.08%
2020/05/06	3	16.82	3	16.95	16.80	0	6,148	0.00%
2020/05/05	7	17.16	3	16.93	17.15	4	6,083	0.07%
2020/05/04	9	16.59	0	0.00	16.65	9	5,930	0.15%
2020/04/30	0	0.00	11	16.91	16.95	-11	5,868	-0.19%
2020/04/29	3	16.55	1	16.60	16.65	2	5,794	0.03%
2020/04/28	1	16.30	7	16.45	16.50	-6	5,825	-0.10%
2020/04/22	1	15.40	0	0.00	15.65	1	5,840	0.02%
2020/04/21	4	15.78	0	0.00	15.70	4	5,827	0.07%
2020/04/20	3	16.33	0	0.00	16.30	3	5,794	0.05%
2020/04/17	3	16.63	0	0.00	16.35	3	5,771	0.05%
2020/04/16	1	16.50	5	16.50	16.50	-4	5,703	-0.07%
2020/04/15	0	16.75	7	16.86	16.75	-7	5,658	-0.12%
2020/04/14	0	0.00	3	16.27	16.50	-3	5,599	-0.05%
2020/04/13	0	16.10	0	0.00	16.10	0	5,595	0.00%
2020/04/10	1	16.10	1	16.20	16.20	0	5,589	0.00%
2020/04/09	6	16.08	0	0.00	16.10	6	5,586	0.11%
2020/04/08	3	16.15	0	0.00	16.10	3	5,506	0.05%
2020/04/07	0	15.45	7	15.50	15.45	-7	5,353	-0.13%
2020/04/01	12	15.41	7	15.53	15.45	5	5,270	0.09%
2020/03/31	2	15.28	1	15.35	14.80	1	5,177	0.02%
2020/03/27	0	0.00	6	15.20	15.10	-6	5,654	-0.11%
2020/03/26	12	14.80	6	14.90	14.85	6	5,954	0.10%
2020/03/25	5	15.02	10	15.05	14.90	-5	6,268	-0.08%
2020/03/24	6	14.35	0	0.00	14.35	6	6,298	0.10%
2020/03/19	10	13.78	0	0.00	13.50	10	6,331	0.16%
2020/03/18	2	15.35	0	0.00	14.95	2	6,188	0.03%
2020/03/17	2	15.38	0	0.00	15.30	2	6,267	0.03%
2020/03/16	5	15.89	3	16.15	15.85	2	6,256	0.03%
2020/03/13	7	15.59	2.3	15.67	16.00	4.7	6,253	0.08%
2020/03/12	8	17.34	0	0.00	17.10	8	6,174	0.13%
2020/03/10	8	17.96	0	0.00	18.15	8	6,105	0.13%
2020/03/09	10	18.21	6	18.25	18.15	4	6,020	0.07%
2020/03/03	0	0.00	1	18.85	18.85	-1	6,021	-0.02%
2020/03/02	1	18.20	0	0.00	18.40	1	6,040	0.02%
2020/02/27	3	19.20	0	0.00	18.75	3	6,019	0.05%
2020/02/26	10	19.30	0	0.00	19.25	10	5,927	0.17%
2020/02/25	0	0.00	20	19.25	19.35	-20	5,904	-0.34%
2020/02/24	0	0.00	1	19.60	19.55	-1	5,909	-0.02%
2020/02/21	1	19.90	0	0.00	19.85	1	5,867	0.02%
2020/02/14	0	0.00	10	20.20	20.05	-10	5,973	-0.17%
2020/02/13	6	20.15	0	0.00	20.10	6	6,042	0.10%
2020/02/12	2	20.03	0	0.00	20.10	2	6,196	0.03%
2020/02/11	11	20.05	0	0.00	19.95	11	6,277	0.18%
2020/02/07	0	0.00	10	20.03	20.05	-10	6,399	-0.16%
2020/02/06	0	0.00	2	20.20	20.20	-2	6,417	-0.03%
2020/02/05	0	0.00	2	20.05	20.05	-2	6,458	-0.03%
2020/02/04	0	0.00	3	20.07	20.05	-3	6,526	-0.05%
2020/02/03	10	19.75	0	0.00	19.80	10	6,589	0.15%
2020/01/31	3	20.12	0	0.00	20.20	3	6,832	0.04%
2020/01/30	12	20.08	5	20.20	19.75	7	6,841	0.10%
2020/01/17	13	21.37	12	21.40	21.50	1	6,722	0.01%
2020/01/15	0	0.00	4	21.40	21.25	-4	6,894	-0.06%
2020/01/14	10	21.40	5	21.42	21.45	5	7,103	0.07%
2020/01/13	1	21.15	0	0.00	21.15	1	7,151	0.01%
2020/01/10	2	21.10	2	21.18	21.05	0	7,310	0.00%
2020/01/09	0	0.00	6	21.00	20.90	-6	7,312	-0.08%
2020/01/08	1	20.70	21	20.75	20.60	-20	7,389	-0.27%
2020/01/07	23	20.80	0	0.00	20.85	23	7,445	0.31%
2020/01/06	0	0.00	7	20.94	20.90	-7	7,478	-0.09%
2020/01/03	0	0.00	157	21.24	21.15	-157	7,519	-2.09%	大賣/鉅額交易
2019/12/31	0	0.00	5	21.30	21.30	-5	7,672	-0.07%
2019/12/30	22	21.39	0	0.00	21.20	22	7,839	0.28%
2019/12/27	3	21.35	0	0.00	21.35	3	7,843	0.04%
2019/12/26	1	21.40	10	21.52	21.40	-9	7,958	-0.11%
2019/12/25	142	21.66	4	21.60	21.65	138	8,196	1.68%	大買/鉅額交易
2019/12/24	5	21.28	2	21.33	21.45	3	8,159	0.04%
2019/12/23	8	21.17	1	21.25	20.85	7	8,026	0.09%
2019/12/20	8	21.04	3	20.98	20.80	5	7,671	0.07%
2019/12/19	7	20.89	0	0.00	20.80	7	7,354	0.10%
2019/12/18	1	20.95	0	0.00	21.00	1	7,373	0.01%
2019/12/17	2	21.15	0	0.00	21.10	2	7,370	0.03%
2019/12/16	5	21.24	0	0.00	21.15	5	7,328	0.07%
2019/12/13	0	0.00	4	21.05	21.10	-4	7,297	-0.05%
2019/12/12	1	21.10	5	21.15	21.10	-4	7,341	-0.05%
2019/12/11	0	0.00	10	21.25	21.20	-10	7,241	-0.14%
2019/12/10	1	21.40	2	21.25	21.40	-1	7,221	-0.01%
2019/12/09	2	21.40	0	0.00	21.35	2	7,202	0.03%
2019/12/06	3	21.83	0	0.00	21.70	3	7,219	0.04%
2019/12/05	2	21.83	0	0.00	21.75	2	7,309	0.03%
2019/11/29	5	22.20	0	0.00	22.10	5	8,292	0.06%
2019/11/27	2	22.20	0	0.00	22.30	2	8,679	0.02%
2019/11/26	3	22.22	2	22.30	22.00	1	8,680	0.01%
2019/11/25	1	22.20	1	22.30	22.15	0	8,632	0.00%
2019/11/20	0	0.00	1	22.30	22.40	-1	8,563	-0.01%
2019/11/14	1	22.60	0	0.00	22.50	1	8,548	0.01%
2019/11/13	0	0.00	1	22.80	22.80	-1	8,528	-0.01%
2019/11/12	2	22.80	0	0.00	22.80	2	8,517	0.02%
2019/11/11	0	0.00	4	22.10	22.10	-4	8,476	-0.05%
2019/11/08	2	22.85	0	0.00	22.65	2	8,352	0.02%
2019/11/07	0	0.00	1	23.05	23.05	-1	8,316	-0.01%
2019/11/06	3	23.10	2	23.10	23.00	1	8,306	0.01%
2019/11/04	0	0.00	2	23.00	23.05	-2	8,160	-0.02%
2019/11/01	2	22.90	2	23.00	22.90	0	8,104	0.00%
2019/10/31	0	0.00	2	22.95	22.85	-2	8,034	-0.02%
2019/10/30	4	22.99	5	22.99	22.80	-1	7,919	-0.01%
2019/10/29	5	22.66	3	22.45	22.40	2	7,622	0.03%
2019/10/25	7	22.44	9	22.36	22.40	-2	7,571	-0.03%
2019/10/24	1	22.80	2	22.65	22.65	-1	7,488	-0.01%
2019/10/23	1	22.75	12	22.71	22.75	-11	7,436	-0.15%
2019/10/22	4	22.60	3	22.78	22.60	1	7,373	0.01%
2019/10/21	8	22.32	1	22.30	22.35	7	7,249	0.10%
2019/10/18	0	0.00	3	22.05	22.05	-3	7,227	-0.04%
2019/10/17	0	0.00	5	21.80	21.75	-5	7,060	-0.07%
2019/10/16	0	0.00	5	21.65	21.75	-5	7,084	-0.07%
2019/10/15	1	22.00	5	21.80	21.75	-4	7,075	-0.06%
2019/10/14	0	0.00	2	22.25	22.15	-2	7,100	-0.03%
2019/10/09	9	21.98	3	21.97	22.05	6	7,029	0.09%
2019/10/08	6	22.01	20	22.10	21.90	-14	7,016	-0.20%
2019/10/07	4	22.26	4	22.28	22.15	0	6,970	0.00%
2019/10/04	13	22.21	7	22.33	22.10	6	6,860	0.09%
2019/10/03	2	21.60	3	21.82	21.75	-1	6,664	-0.02%
2019/10/02	0	0.00	16	22.02	21.90	-16	6,633	-0.24%
2019/10/01	11	21.82	30	21.83	21.85	-19	6,492	-0.29%
2019/09/27	10	21.40	0	0.00	21.15	10	6,226	0.16%
2019/09/26	25	21.82	49	21.71	21.50	-24	6,116	-0.39%
2019/09/24	2	21.28	6	21.23	21.25	-4	5,835	-0.07%
2019/09/23	43	21.30	0	0.00	21.40	43	5,758	0.75%
2019/09/20	0	0.00	0.4	20.95	21.10	-0.4	5,663	-0.01%
2019/09/19	0	0.00	14	21.13	21.00	-14	5,575	-0.25%
2019/09/18	1	21.00	1	21.15	21.05	0	5,574	0.00%
2019/09/12	1	21.30	3	21.28	21.15	-2	5,411	-0.04%
2019/09/10	1	21.35	3	21.25	21.15	-2	5,377	-0.04%
2019/09/09	3	21.53	19	21.58	21.40	-16	5,311	-0.30%
2019/09/06	1	21.35	2	21.33	21.35	-1	5,345	-0.02%
2019/09/05	1	21.85	34	21.80	21.20	-33	5,352	-0.62%
2019/09/04	42	21.49	10	20.91	21.50	32	4,988	0.64%
2019/09/03	0	0.00	1	20.40	20.35	-1	4,596	-0.02%
2019/09/02	3	20.45	2	20.30	20.55	1	4,536	0.02%
2019/08/30	3	19.82	1	19.95	20.05	2	4,428	0.05%
2019/08/28	1	19.00	5	19.05	19.10	-4	4,169	-0.10%
2019/08/26	0	0.00	1	19.25	19.20	-1	4,195	-0.02%
2019/08/22	7	19.49	2	19.40	19.40	5	4,230	0.12%
2019/08/19	0	0.00	2	19.28	19.40	-2	4,257	-0.05%
2019/08/16	1	19.05	2	19.25	19.15	-1	4,242	-0.02%
2019/08/14	1	19.30	0	0.00	19.15	1	4,182	0.02%
2019/08/08	2	18.40	0	0.00	18.85	2	4,097	0.05%
2019/08/07	3	18.70	0	0.00	18.75	3	4,110	0.07%
2019/08/06	3	18.75	0	0.00	18.85	3	4,152	0.07%
2019/08/02	0.4	18.95	2	19.10	18.95	-1.6	4,192	-0.04%
2019/08/01	1	19.25	90	19.25	19.25	-89	4,229	-2.10%
2019/07/31	3	19.30	0	0.00	19.35	3	4,269	0.07%
2019/07/30	41	19.50	0	0.00	19.30	41	4,260	0.96%
2019/07/29	2	19.40	0	0.00	19.40	2	4,272	0.05%
2019/07/26	20	19.53	0	0.00	19.50	20	4,216	0.47%
2019/07/25	10	19.55	0	0.00	19.60	10	4,206	0.24%
2019/07/24	20	19.50	0	0.00	19.50	20	4,188	0.48%
2019/07/23	0	0.00	150.4	20.22	20.25	-150.4	4,147	-3.63%	大賣/鉅額交易
2019/07/22	0	0.00	180	20.27	20.20	-180	4,071	-4.42%	大賣/鉅額交易
2019/07/19	0	0.00	240	20.35	20.35	-240	3,992	-6.01%	大賣/鉅額交易
2019/07/18	0	0.00	60	20.45	20.35	-60	3,976	-1.51%
2019/07/17	403	20.70	42	20.70	20.60	361	3,934	9.18%	大買/鉅額交易
2019/07/16	22	20.41	12	20.45	20.65	10	3,862	0.26%
2019/07/15	68	20.31	10	20.30	20.25	58	3,748	1.55%
2019/07/12	100	20.19	0	0.00	20.25	100	3,768	2.65%
2019/07/11	24	20.14	0	0.00	20.10	24	3,737	0.64%
2019/07/10	0	0.00	10	20.20	20.15	-10	3,725	-0.27%
2019/07/08	0	0.00	3	20.20	20.25	-3	3,738	-0.08%
2019/07/05	58	20.32	0	0.00	20.30	58	3,749	1.55%
2019/07/04	42	20.23	0	0.00	20.30	42	3,753	1.12%
2019/07/03	14	19.93	0	0.00	19.90	14	3,740	0.37%
2019/07/02	4	19.95	2	19.95	20.00	2	3,783	0.05%
2019/07/01	1	20.10	25	20.18	20.05	-24	3,794	-0.63%
2019/06/27	3	20.15	0	0.00	20.25	3	3,838	0.08%
2019/06/26	20	20.10	0	0.00	20.15	20	3,870	0.52%
2019/06/25	3	20.17	1	20.25	20.15	2	3,902	0.05%
2019/06/24	4	20.20	1	20.25	20.30	3	3,891	0.08%
2019/06/19	1	20.35	0	0.00	20.20	1	4,102	0.02%
2019/06/17	3	20.48	0	0.00	20.10	3	4,090	0.07%
2019/06/14	0	0.00	5	20.44	20.35	-5	4,075	-0.12%
2019/06/13	3	20.28	11	20.15	20.20	-8	4,016	-0.20%
2019/06/12	1	20.05	2	20.03	19.95	-1	3,970	-0.03%
2019/06/10	1	19.60	0	0.00	19.65	1	3,847	0.03%
2019/06/06	0	0.00	30	19.60	19.50	-30	3,832	-0.78%
2019/06/03	1	19.10	0	0.00	19.05	1	3,765	0.03%
2019/05/29	0	0.00	16	19.06	19.25	-16	3,795	-0.42%
2019/05/24	10	18.80	0	0.00	18.75	10	3,766	0.27%
2019/05/23	5	18.85	0	0.00	18.85	5	3,776	0.13%
2019/05/21	20	18.85	0	0.00	18.80	20	3,843	0.52%
2019/05/20	1	19.00	0	0.00	18.90	1	3,846	0.03%
2019/05/16	3	18.53	0	0.00	18.60	3	3,889	0.08%
2019/05/15	0	0.00	7	18.60	18.60	-7	3,886	-0.18%
2019/05/14	1	18.60	0	0.00	18.65	1	3,869	0.03%
2019/05/13	1	18.90	0	0.00	18.90	1	3,849	0.03%
2019/05/09	2	19.50	3	19.33	19.25	-1	3,880	-0.03%
2019/05/08	51	19.12	0	0.00	19.00	51	3,790	1.35%
2019/05/07	1	19.15	0	0.00	19.20	1	3,755	0.03%
2019/05/06	17	19.26	50	19.11	19.05	-33	3,768	-0.88%
2019/05/02	0	0.00	10	19.70	19.65	-10	3,742	-0.27%
2019/04/30	14	19.44	0	0.00	19.65	14	3,739	0.37%
2019/04/29	2	19.50	0	0.00	19.50	2	3,766	0.05%
2019/04/26	4	19.64	14	19.64	19.55	-10	3,753	-0.27%
2019/04/25	1	19.70	2	19.70	19.65	-1	3,719	-0.03%
2019/04/23	2	19.68	0	0.00	19.75	2	3,787	0.05%
2019/04/19	1	19.60	0	0.00	19.65	1	3,765	0.03%
2019/04/18	6	19.66	8	19.65	19.60	-2	3,792	-0.05%
2019/04/17	5	19.85	0	0.00	19.85	5	3,787	0.13%
2019/04/16	0	0.00	3	19.60	19.70	-3	3,777	-0.08%
2019/04/12	0	0.00	1	19.60	19.65	-1	3,938	-0.03%
2019/04/11	1	19.65	0	0.00	19.70	1	3,934	0.03%
2019/04/09	14	19.93	0	0.00	19.90	14	3,886	0.36%
2019/04/08	5	19.90	0	0.00	19.90	5	3,890	0.13%
2019/04/03	0	0.00	2	19.70	19.70	-2	3,897	-0.05%
2019/03/28	2	19.50	0	0.00	19.55	2	3,862	0.05%
2019/03/27	1	19.80	0	0.00	19.85	1	3,834	0.03%
2019/03/25	10	19.83	0	0.00	19.80	10	3,809	0.26%
2019/03/20	1	20.65	1	20.60	20.65	0	3,614	0.00%
2019/03/18	0	0.00	12	20.80	20.70	-12	3,707	-0.32%
2019/03/14	0	0.00	1	20.10	19.95	-1	3,587	-0.03%
2019/03/11	0	0.00	1	20.00	19.90	-1	3,625	-0.03%
2019/03/07	0.5	19.80	0	0.00	19.85	0.5	3,679	0.01%
2019/03/06	0	0.00	6	20.15	20.15	-6	3,658	-0.16%
2019/02/26	0.5	19.95	1	20.00	20.00	-0.5	3,544	-0.01%
2019/02/22	2	19.85	0	0.00	19.75	2	3,472	0.06%
2019/02/21	0	0.00	5	19.85	19.85	-5	3,450	-0.14%
2019/02/15	0	0.00	5	19.75	19.70	-5	3,372	-0.15%
2019/02/11	5	19.40	0	0.00	19.40	5	3,373	0.15%
2019/01/30	6	19.75	0	0.00	19.55	6	3,329	0.18%
2019/01/25	9	19.85	0	0.00	19.85	9	3,266	0.28%
2019/01/24	3	19.88	0	0.00	19.85	3	3,259	0.09%
2019/01/22	0	0.00	1	19.90	19.90	-1	3,246	-0.03%
2019/01/21	1	20.10	0	0.00	20.10	1	3,259	0.03%
2019/01/16	5	20.00	5	20.00	20.00	0	3,322	0.00%
2019/01/15	1	19.75	1	19.90	19.75	0	3,374	0.00%
2019/01/14	10	19.75	5	20.00	19.75	5	3,363	0.15%
2019/01/10	5	19.85	0	0.00	20.00	5	3,398	0.15%
2019/01/08	2	20.10	0	0.00	20.05	2	3,392	0.06%
2019/01/07	0	0.00	1	20.15	20.15	-1	3,431	-0.03%
2019/01/04	0	0.00	7	20.01	20.25	-7	3,409	-0.21%
2019/01/03	1	19.90	0	0.00	19.85	1	3,455	0.03%
2019/01/02	0	0.00	7	19.84	19.70	-7	3,450	-0.20%
2018/12/25	2	19.95	10	19.90	19.95	-8	3,456	-0.23%
2018/12/24	0	0.00	2	19.65	19.85	-2	3,429	-0.06%
2018/12/13	2	19.60	0	0.00	19.60	2	3,363	0.06%
2018/12/12	1	19.80	0	0.00	19.55	1	3,338	0.03%
2018/12/11	10	19.74	4	19.60	19.55	6	3,311	0.18%
2018/12/10	0	0.00	4	19.33	19.40	-4	3,215	-0.12%
2018/12/06	4	18.60	0.3	18.55	18.55	3.7	3,198	0.11%
2018/12/05	0	0.00	1	19.30	19.05	-1	3,205	-0.03%
2018/12/03	10	19.26	2	19.30	19.30	8	3,348	0.24%
2018/11/29	0	0.00	10	19.00	18.90	-10	3,315	-0.30%
2018/11/21	4	18.50	0	0.00	18.40	4	3,426	0.12%
2018/11/20	10	18.50	2	18.50	18.45	8	3,428	0.23%
2018/11/19	0	0.00	0	18.60	18.70	0	3,442	0.00%
2018/11/13	1	18.10	0	0.00	18.35	1	3,534	0.03%
2018/11/09	1	18.55	0	0.00	18.50	1	3,606	0.03%
2018/11/08	8	18.61	11	18.95	18.75	-3	3,670	-0.08%
2018/11/07	0	0.00	20	18.20	18.25	-20	3,603	-0.56%
2018/11/06	0	0.00	1	18.00	18.05	-1	3,786	-0.03%
2018/11/05	0	0.00	4	17.95	17.85	-4	3,922	-0.10%
2018/11/02	0	0.00	3	18.10	18.10	-3	3,995	-0.08%
2018/10/31	3	17.40	0	0.00	17.55	3	4,108	0.07%
2018/10/29	0	0.00	3	17.30	17.15	-3	4,210	-0.07%
2018/10/26	3	17.30	0	0.00	17.20	3	4,623	0.06%
2018/10/25	6	17.25	5	17.30	17.35	1	5,222	0.02%
2018/10/24	1	17.75	0	0.00	17.75	1	5,384	0.02%
2018/10/23	4	18.20	0	0.00	18.10	4	5,466	0.07%
2018/10/19	1	18.00	0	0.00	17.90	1	5,521	0.02%
2018/10/17	2	18.05	0	0.00	18.10	2	5,805	0.03%
2018/10/15	3	17.47	0	0.00	17.40	3	5,856	0.05%
2018/10/12	1	17.90	1	17.75	17.85	0	5,879	0.00%
2018/10/11	4	17.58	2	17.68	17.45	2	5,883	0.03%
2018/10/09	1	19.35	0	0.00	19.20	1	5,805	0.02%
2018/10/05	1	19.20	0	0.00	19.15	1	5,919	0.02%
2018/10/04	1	19.65	0	0.00	19.70	1	6,008	0.02%
2018/10/02	1	19.75	0	0.00	19.75	1	6,088	0.02%
2018/09/28	6	19.98	0	0.00	19.95	6	6,213	0.10%
2018/09/27	1	19.95	0	0.00	19.95	1	6,225	0.02%
2018/09/26	1	20.00	0	0.00	19.95	1	6,250	0.02%
2018/09/25	1	20.00	0	0.00	19.90	1	6,308	0.02%
2018/09/18	1	19.95	0	0.00	19.95	1	6,481	0.02%
2018/09/17	1	19.95	0	0.00	20.00	1	6,555	0.02%
2018/09/14	1	20.00	0	0.00	20.05	1	6,641	0.02%
2018/09/13	8	19.95	0	0.00	19.90	8	6,749	0.12%
2018/09/11	0	0.00	1	19.60	19.80	-1	6,782	-0.01%
2018/09/07	6	20.10	87	20.29	20.20	-81	6,831	-1.19%
2018/09/03	10	20.68	0	0.00	20.80	10	7,021	0.14%
2018/08/31	13	20.77	0.5	20.85	20.90	12.5	7,403	0.17%
2018/08/29	1	20.95	0	0.00	20.85	1	7,731	0.01%
2018/08/28	35	20.80	0	0.00	20.90	35	7,749	0.45%
2018/08/22	6	20.45	0	0.00	20.50	6	8,001	0.07%
2018/08/17	1	20.65	0	0.00	20.50	1	8,048	0.01%
2018/08/16	5	20.35	0	0.00	20.40	5	8,037	0.06%
2018/08/15	0	0.00	0.1	20.65	20.55	-0.1	7,995	0.00%
2018/08/14	0	0.00	1	20.75	20.95	-1	7,954	-0.01%
2018/08/13	0	0.00	10	20.40	20.60	-10	7,997	-0.13%
2018/08/10	2	21.25	0.1	21.15	21.15	1.9	7,936	0.02%
2018/08/09	0	0.00	10	21.50	21.45	-10	7,860	-0.13%
2018/08/08	0	0.00	2	21.90	21.70	-2	7,842	-0.03%
2018/08/07	40.1	21.90	1	21.90	21.95	39.1	7,816	0.50%
2018/08/06	0	0.00	5	21.80	21.85	-5	7,815	-0.06%
2018/08/03	0	0.00	2	21.70	21.70	-2	7,859	-0.03%
2018/08/02	18.1	21.86	3.3	21.78	21.70	14.8	7,861	0.19%
2018/08/01	0	0.00	1	23.15	23.30	-1	7,523	-0.01%
2018/07/31	0	0.00	1	22.85	22.80	-1	7,009	-0.01%
2018/07/30	2	22.70	14.2	22.78	22.75	-12.2	6,862	-0.18%
2018/07/27	0	0.00	20	22.60	22.60	-20	6,766	-0.30%
2018/07/25	30	22.68	2	22.65	22.65	28	6,736	0.42%
2018/07/24	0	0.00	2	22.40	22.65	-2	6,805	-0.03%
2018/07/23	0	22.15	0	0.00	22.20	0	9,777	0.00%
2018/07/20	0	0.00	1	22.10	22.15	-1	9,895	-0.01%
2018/07/19	0	0.00	1	22.25	22.15	-1	10,034	-0.01%
2018/07/18	3	22.25	22	22.20	22.30	-19	10,302	-0.18%
2018/07/17	0	0.00	30	22.25	22.10	-30	10,867	-0.28%
2018/07/13	2	22.20	0	0.00	22.15	2	11,022	0.02%
2018/07/12	0	0.00	1	22.10	22.15	-1	11,147	-0.01%
2018/07/10	5	21.60	2	21.65	21.75	3	11,074	0.03%
2018/07/06	0	0.00	1	21.35	21.30	-1	11,030	-0.01%
2018/07/02	2	21.43	1	21.40	21.35	1	11,259	0.01%
2018/06/29	5	21.50	21	21.48	21.50	-16	11,297	-0.14%
2018/06/12	0	0.00	1	21.95	21.90	-1	11,555	-0.01%
2018/06/11	1	21.90	13	22.04	21.80	-12	11,551	-0.10%
2018/06/08	4	22.63	4	22.56	21.95	0	11,597	0.00%
2018/06/07	4	21.95	7	21.98	22.15	-3	11,345	-0.03%
2018/06/06	1	21.45	5	21.40	21.45	-4	11,122	-0.04%
2018/06/05	1	21.30	0	0.00	21.30	1	11,208	0.01%
2018/06/01	15	21.25	4	21.30	21.35	11	11,469	0.10%
2018/05/31	1	20.95	10	20.80	21.20	-9	11,404	-0.08%
2018/05/30	0	0.00	1	20.85	20.75	-1	11,340	-0.01%
2018/05/25	0.9	20.75	0	0.00	20.80	0.9	11,282	0.01%
2018/05/24	1	21.00	0	0.00	20.90	1	11,254	0.01%
2018/05/23	8	20.80	10	20.90	20.85	-2	11,275	-0.02%
2018/05/22	25	21.16	35	20.90	20.85	-10	11,283	-0.09%
2018/05/21	35	21.22	41	21.05	21.05	-6	11,303	-0.05%
2018/05/18	1	21.05	0	0.00	20.85	1	11,247	0.01%
2018/05/17	2	20.90	11	20.70	20.75	-9	11,196	-0.08%
2018/05/16	3	20.77	0	0.00	20.65	3	11,206	0.03%
2018/05/14	0	0.00	1	20.60	20.55	-1	11,448	-0.01%
2018/05/11	4	20.60	1	20.55	20.55	3	11,458	0.03%
2018/05/10	1	20.75	0	0.00	20.65	1	11,392	0.01%
2018/05/09	1	20.60	0	0.00	20.60	1	11,322	0.01%
2018/05/08	0	0.00	2	20.55	20.55	-2	11,310	-0.02%
2018/05/07	5	20.25	10	20.25	20.20	-5	11,311	-0.04%
2018/05/04	10	20.20	10	20.15	20.15	0	11,331	0.00%
2018/05/03	17	20.13	0	0.00	20.10	17	11,354	0.15%
2018/05/02	17	20.30	11	20.29	20.30	6	11,346	0.05%
2018/04/30	21	20.15	40	20.19	20.45	-19	11,335	-0.17%
2018/04/27	61	19.69	32	19.66	19.75	29	11,229	0.26%
2018/04/26	1	21.45	0	0.00	20.90	1	8,312	0.01%
2018/04/25	1	21.15	0	0.00	21.20	1	8,205	0.01%
2018/04/24	1	21.85	12	21.61	21.45	-11	8,036	-0.14%
2018/04/23	4	22.39	1	22.40	22.25	3	7,778	0.04%
2018/04/18	1	21.55	11	21.50	21.60	-10	7,065	-0.14%
2018/04/17	0	0.00	2	20.95	21.00	-2	6,875	-0.03%
2018/04/16	10	21.05	0	0.00	20.95	10	6,880	0.15%
2018/04/12	5	21.20	6	21.24	21.20	-1	6,899	-0.01%
2018/04/11	1	21.45	0	0.00	21.25	1	6,949	0.01%
2018/04/10	0	0.00	10	21.65	21.55	-10	6,892	-0.15%
2018/04/09	1	21.55	0	0.00	21.60	1	6,833	0.01%
2018/04/02	0	0.00	10	21.75	21.80	-10	6,768	-0.15%
2018/03/31	7	22.00	4.1	21.96	22.00	2.9	6,726	0.04%
2018/03/30	10	21.85	0	0.00	21.80	10	6,586	0.15%
2018/03/28	20	21.60	5	21.55	21.55	15	6,540	0.23%
2018/03/27	18	21.48	1	21.65	21.80	17	6,506	0.26%
2018/03/26	0	0.00	6	20.90	21.25	-6	6,364	-0.09%
2018/03/23	5	20.90	10	20.70	20.80	-5	6,321	-0.08%
2018/03/22	15	21.52	15	21.25	21.25	0	6,322	0.00%
2018/03/21	17	21.60	16	21.55	21.50	1	6,384	0.02%
2018/03/20	10	21.70	10	21.75	21.80	0	6,810	0.00%
2018/03/19	20	21.65	5	21.55	21.55	15	6,980	0.21%
2018/03/16	3	21.55	0	0.00	21.35	3	6,985	0.04%
2018/03/15	10	21.83	14	21.70	21.75	-4	7,024	-0.06%
2018/03/14	21	21.96	0	0.00	21.90	21	7,036	0.30%
2018/03/13	23	21.85	24	21.95	21.95	-1	7,017	-0.01%
2018/03/12	11	21.72	11	21.65	21.70	0	6,940	0.00%
2018/03/09	51	21.63	60	21.51	21.60	-9	6,940	-0.13%
2018/03/08	68	21.24	58	21.53	21.65	10	6,837	0.15%
2018/03/06	0	0.00	1	20.50	20.40	-1	6,755	-0.01%
2018/03/05	0	0.00	1	20.30	20.30	-1	7,171	-0.01%
2018/03/01	2	20.23	0	0.00	20.20	2	7,483	0.03%
2018/02/26	5	20.35	15	20.38	20.30	-10	7,645	-0.13%
2018/02/23	11	20.27	0	0.00	20.30	11	7,736	0.14%
2018/02/22	5	20.10	10	20.10	20.10	-5	7,781	-0.06%
2018/02/21	2	20.30	2	20.25	20.25	0	7,821	0.00%
2018/02/12	11	20.03	20	20.00	19.95	-9	7,825	-0.12%
2018/02/09	15	19.55	10	19.85	19.85	5	7,846	0.06%
2018/02/08	2	20.03	0	0.00	20.05	2	7,842	0.03%
2018/02/07	5	19.95	0	0.00	19.95	5	7,867	0.06%
2018/02/06	13	19.99	5	19.40	19.55	8	7,895	0.10%
2018/02/05	1	20.85	0	0.00	20.90	1	7,766	0.01%
2018/01/31	6	21.33	5	21.30	21.25	1	8,245	0.01%
2018/01/30	8	21.61	0	0.00	21.45	8	8,287	0.10%
2018/01/29	10.8	21.50	1	21.55	21.55	9.8	8,237	0.12%
2018/01/26	11	21.35	0	0.00	21.35	11	8,231	0.13%
2018/01/25	2	21.38	0	0.00	21.35	2	8,238	0.02%
2018/01/24	6	21.75	6	21.45	21.50	0	8,228	0.00%
2018/01/23	0	0.00	12	21.68	21.60	-12	8,228	-0.15%
2018/01/22	26	21.56	21	21.82	21.75	5	8,225	0.06%
2018/01/18	5	21.45	0	0.00	21.35	5	8,111	0.06%
2018/01/17	10	21.35	0	0.00	21.35	10	8,248	0.12%
2018/01/16	15	21.30	5	21.35	21.50	10	8,600	0.12%
2018/01/12	3	21.13	3	21.10	21.10	0	8,659	0.00%
2018/01/10	1	21.00	0	0.00	20.90	1	8,682	0.01%
2018/01/09	1	21.15	0	0.00	21.15	1	8,789	0.01%
2018/01/08	2	21.40	7	21.48	21.30	-5	8,784	-0.06%
2018/01/05	10	21.60	0	0.00	21.30	10	8,811	0.11%
2018/01/02	0	0.00	1.1	21.44	21.45	-1.1	8,803	-0.01%