佳世達 (2352)-永豐金-中和券商分點個股進出

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
38.80
漲跌
▼0.40
漲幅
-1.02%
成交量
9,887張
產業
上市電腦週邊類股
1114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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/06/07	3	38.78	0	0.00	38.80	3	13,584	0.02%
2024/06/06	0	0.00	1	39.25	39.20	-1	13,774	-0.01%
2024/06/05	5	39.50	1	39.40	39.40	4	13,835	0.03%
2024/06/03	12	40.50	2	40.70	40.25	10	14,064	0.07%
2024/05/29	1	40.70	6.3	41.05	40.80	-5.3	13,999	-0.04%
2024/05/28	5	40.15	0	0.00	40.25	5	13,766	0.04%
2024/05/27	9	40.50	4	40.43	40.00	5	13,725	0.04%
2024/05/24	0.2	39.90	1.1	39.43	39.60	-0.9	13,345	-0.01%
2024/05/23	3	39.50	2	39.35	39.40	1	13,214	0.01%
2024/05/22	6	40.32	5.1	39.95	40.20	0.9	12,983	0.01%
2024/05/21	0	0.00	6	39.38	39.90	-6	12,769	-0.05%
2024/05/20	11.1	38.40	1	38.85	38.95	10.1	12,733	0.08%
2024/05/17	8.2	38.74	13	38.81	38.70	-4.8	12,342	-0.04%
2024/05/16	6.4	39.01	1	39.25	39.10	5.4	12,161	0.04%
2024/05/15	2.2	39.79	9	39.76	39.25	-6.8	12,262	-0.06%
2024/05/14	1	39.90	0	0.00	39.90	1	12,357	0.01%
2024/05/13	0.1	40.35	0	0.00	40.20	0.1	12,378	0.00%
2024/05/10	1.5	40.00	1	40.45	40.40	0.5	12,507	0.00%
2024/05/09	1.1	39.91	1	40.30	40.00	0.1	12,404	0.00%
2024/05/08	4	39.63	0	0.00	39.60	4	12,444	0.03%
2024/05/07	2	39.85	5	40.00	40.40	-3	12,360	-0.02%
2024/05/06	6	40.72	11	40.50	40.30	-5	12,394	-0.04%
2024/05/03	6	41.66	1	41.45	41.25	5	12,220	0.04%
2024/05/02	1	41.40	0	0.00	41.40	1	12,107	0.01%
2024/04/30	1	41.80	0	0.00	41.40	1	12,062	0.01%
2024/04/26	1	41.45	0	0.00	41.60	1	12,303	0.01%
2024/04/25	0	0.00	1	41.50	41.35	-1	12,331	-0.01%
2024/04/24	0	0.00	2	41.90	41.80	-2	12,374	-0.02%
2024/04/23	1	41.40	11	41.74	41.55	-10	12,446	-0.08%
2024/04/22	0	0.00	1	41.20	41.10	-1	12,461	-0.01%
2024/04/19	10	40.74	7	40.82	40.50	3	12,394	0.02%
2024/04/17	3	40.93	0	0.00	41.20	3	12,172	0.02%
2024/04/16	3.3	41.18	0	0.00	40.70	3.3	12,247	0.03%
2024/04/15	0.4	42.10	0	0.00	42.10	0.4	12,390	0.00%
2024/04/12	10.1	42.61	2	42.70	42.40	8.1	12,451	0.07%
2024/04/11	2.2	42.99	1	43.00	43.05	1.2	12,671	0.01%
2024/04/09	1.2	43.12	1	43.10	43.05	0.2	13,384	0.00%
2024/04/08	2	43.25	0	0.00	43.40	2	13,817	0.01%
2024/04/03	0.1	43.15	6	43.00	43.25	-5.9	14,777	-0.04%
2024/04/02	10.2	43.19	0	43.30	43.10	10.2	14,836	0.07%
2024/04/01	1.3	43.79	7	43.80	43.55	-5.7	14,853	-0.04%
2024/03/29	1.1	44.52	2	44.60	44.65	-0.9	14,720	-0.01%
2024/03/28	7	44.69	1	45.00	44.85	6	14,275	0.04%
2024/03/27	2	44.15	1.1	44.64	44.75	0.9	14,148	0.01%
2024/03/26	2	44.35	0	0.00	44.05	2	14,105	0.01%
2024/03/25	1	44.20	1	44.45	44.45	0	14,035	0.00%
2024/03/22	2.1	44.46	1	44.25	44.45	1.1	13,992	0.01%
2024/03/21	0.1	43.95	11	43.98	44.05	-10.9	13,803	-0.08%
2024/03/20	1.2	43.97	3	44.42	43.25	-1.8	13,642	-0.01%
2024/03/19	15	43.61	25	43.86	43.70	-10	13,258	-0.08%
2024/03/18	9.2	42.02	1	42.35	42.55	8.2	12,854	0.06%
2024/03/15	37.4	43.12	10	43.42	42.55	27.4	12,639	0.22%
2024/03/13	2.2	43.87	5	44.01	43.80	-2.8	12,226	-0.02%
2024/03/12	7.1	43.92	12	43.79	44.40	-4.9	12,024	-0.04%
2024/03/11	1.3	43.35	6	43.55	43.25	-4.7	11,753	-0.04%
2024/03/08	5.1	43.92	0	0.00	43.70	5.1	11,681	0.04%
2024/03/07	12.3	44.74	0	0.00	44.55	12.3	11,620	0.11%
2024/03/06	26.7	45.20	2	45.36	45.05	24.7	11,570	0.21%
2024/03/05	0	0.00	0.1	47.20	47.25	-0.1	11,275	0.00%
2024/03/01	0	0.00	5	46.20	46.95	-5	11,321	-0.04%
2024/02/29	2.2	46.25	0.2	46.46	46.15	2	11,530	0.02%
2024/02/26	1.2	46.51	10	46.50	46.60	-8.8	11,548	-0.08%
2024/02/23	2	46.41	10	46.95	46.40	-8	11,657	-0.07%
2024/02/22	0.5	47.29	6	47.31	47.20	-5.5	11,735	-0.05%
2024/02/21	2.6	47.20	0	47.35	46.90	2.6	11,766	0.02%
2024/02/20	1.1	48.01	0	0.00	47.80	1.1	11,702	0.01%
2024/02/19	1.5	48.49	1	48.10	47.95	0.5	11,813	0.00%
2024/02/16	0	0.00	7.2	49.14	48.15	-7.2	11,825	-0.06%
2024/02/15	3	46.40	17	47.29	47.60	-14	11,530	-0.12%
2024/02/05	20	47.35	2.2	47.45	47.50	17.8	11,449	0.16%
2024/02/02	7	47.61	6.1	47.55	47.50	0.9	11,582	0.01%
2024/01/31	2	47.20	0	46.50	46.50	2	11,687	0.02%
2024/01/30	3	47.08	1	46.80	46.80	2	11,657	0.02%
2024/01/29	21	47.00	6.2	47.01	47.00	14.8	11,656	0.13%
2024/01/26	0	0.00	2	45.75	45.60	-2	11,486	-0.02%
2024/01/25	0	0.00	4	46.14	45.90	-4	11,523	-0.03%
2024/01/23	0	46.80	20	46.70	46.80	-20	11,619	-0.17%
2024/01/22	9.1	46.55	42	46.91	47.05	-33	11,573	-0.28%
2024/01/19	0	45.05	8	45.10	45.45	-8	11,377	-0.07%
2024/01/18	0.3	44.22	7	44.29	44.40	-6.7	11,380	-0.06%
2024/01/17	1	44.20	0	0.00	44.20	1	11,388	0.01%
2024/01/16	1	45.40	0	0.00	45.25	1	11,366	0.01%
2024/01/15	1	46.35	6	46.08	45.90	-5	11,460	-0.04%
2024/01/12	31	45.52	1	45.50	45.50	30	11,785	0.25%
2024/01/11	20	46.05	2	46.00	45.95	18	11,889	0.15%
2024/01/10	4	45.59	8	45.53	45.55	-4	12,077	-0.03%
2024/01/09	11	46.35	1	46.40	46.65	10	12,025	0.08%
2024/01/08	1	47.40	18	47.31	47.20	-17	11,828	-0.14%
2024/01/05	15	47.22	10.1	47.40	47.30	4.9	11,647	0.04%
2024/01/04	14	46.56	8.1	46.81	46.95	5.9	11,432	0.05%
2024/01/03	10	45.31	0	45.60	45.25	10	11,202	0.09%
2024/01/02	7	46.87	5	47.15	46.80	2	10,870	0.02%
2023/12/29	20	47.39	29.7	46.81	48.00	-9.7	10,395	-0.09%
2023/12/28	8	44.78	11	45.69	44.45	-3	9,444	-0.03%
2023/12/27	5	45.52	4	45.45	45.60	1	9,333	0.01%
2023/12/26	0	45.00	3	45.05	45.10	-3	9,236	-0.03%
2023/12/22	1	44.70	6	44.65	44.70	-5	9,193	-0.05%
2023/12/21	0	0.00	2	44.35	44.30	-2	9,129	-0.02%
2023/12/20	1	43.60	4	43.97	43.95	-3	9,035	-0.03%
2023/12/19	9	42.83	3	42.90	42.95	6	8,887	0.07%
2023/12/15	0	44.00	0	0.00	44.20	0	8,673	0.00%
2023/12/14	22	44.25	0	0.00	44.50	22	8,620	0.26%
2023/12/11	0	0.00	2	44.25	44.00	-2	8,714	-0.02%
2023/12/06	1	43.85	1	44.10	44.05	0	9,534	0.00%
2023/12/05	5	43.73	6	43.82	43.85	-1	9,553	-0.01%
2023/12/04	1	44.90	2	45.05	44.35	-1	9,565	-0.01%
2023/12/01	9	44.56	14.2	44.64	44.65	-5.2	9,562	-0.05%
2023/11/30	0	0.00	1	43.60	43.75	-1	9,452	-0.01%
2023/11/27	9	43.50	4	44.20	43.55	5	9,531	0.05%
2023/11/24	10	43.05	0	0.00	42.80	10	9,350	0.11%
2023/11/23	0	0.00	1	43.30	43.05	-1	9,372	-0.01%
2023/11/22	4.2	42.92	2	42.90	42.70	2.2	9,457	0.02%
2023/11/21	3	43.57	1	43.40	43.35	2	9,398	0.02%
2023/11/20	0.3	43.35	0	0.00	43.85	0.3	9,419	0.00%
2023/11/17	0.8	43.99	0	0.00	43.70	0.8	9,351	0.01%
2023/11/16	11.4	44.19	2.3	43.95	43.90	9.1	9,369	0.10%
2023/11/15	0	0.00	6	45.48	45.25	-6	9,248	-0.06%
2023/11/14	2	44.40	2	44.60	44.60	0	9,286	0.00%
2023/11/13	3.1	44.24	0	44.75	44.20	3.1	9,378	0.03%
2023/11/10	5	45.06	0	45.80	45.05	5	9,439	0.05%
2023/11/09	3	46.50	6.1	46.61	46.55	-3.1	9,392	-0.03%
2023/11/08	0	0.00	3.1	45.87	45.80	-3.1	9,369	-0.03%
2023/11/07	1	44.80	0.2	45.10	45.30	0.8	9,362	0.01%
2023/11/06	2	44.58	2.1	44.64	44.65	-0.1	9,541	0.00%
2023/11/03	0	0.00	2	43.88	43.85	-2	9,720	-0.02%
2023/10/31	0.2	42.53	1	43.05	42.35	-0.8	11,148	-0.01%
2023/10/30	0.5	43.22	0	0.00	43.35	0.5	11,608	0.00%
2023/10/25	2	43.95	3	44.35	43.85	-1	12,463	-0.01%
2023/10/24	3	43.53	0.4	44.40	43.55	2.6	12,541	0.02%
2023/10/23	2	44.35	4	44.85	44.25	-2	12,740	-0.02%
2023/10/20	2.4	44.85	4.8	44.92	44.95	-2.4	12,896	-0.02%
2023/10/19	0	42.70	5.3	42.57	43.40	-5.3	12,974	-0.04%
2023/10/18	3.6	41.77	1	42.85	41.55	2.6	13,284	0.02%
2023/10/17	6.2	44.18	3	44.27	43.90	3.2	13,775	0.02%
2023/10/16	2	45.48	1	45.30	45.25	1	14,401	0.01%
2023/10/12	2.3	44.43	23	44.45	44.40	-20.7	16,153	-0.13%
2023/10/11	0	0.00	2	45.60	45.60	-2	16,641	-0.01%
2023/10/05	0.1	44.30	0	44.40	44.20	0.1	17,372	0.00%
2023/10/04	1	44.05	0	0.00	44.15	1	17,417	0.01%
2023/10/03	0	0.00	1	44.85	44.85	-1	17,366	-0.01%
2023/10/02	1	45.30	1	45.40	45.45	0	17,494	0.00%
2023/09/28	1	45.29	0	0.00	44.65	1	17,538	0.01%
2023/09/26	0	0.00	1	44.10	43.85	-1	17,618	-0.01%
2023/09/25	1	44.85	1	44.90	44.85	0	17,695	0.00%
2023/09/22	0	44.80	3	44.47	44.95	-3	17,751	-0.02%
2023/09/21	2	44.25	0	0.00	44.25	2	17,808	0.01%
2023/09/20	3	44.67	1	44.40	44.40	2	17,856	0.01%
2023/09/19	2	45.55	2	46.10	45.45	0	18,142	0.00%
2023/09/15	1	46.25	22	46.30	46.05	-21	18,267	-0.11%
2023/09/14	25	45.89	17	45.84	45.80	8	18,289	0.04%
2023/09/13	26	45.44	37	45.78	45.75	-11	18,316	-0.06%
2023/09/12	4	45.34	12	45.16	44.95	-8	18,345	-0.04%
2023/09/11	18	44.95	12.4	44.88	43.80	5.6	18,431	0.03%
2023/09/07	2	45.35	6	45.07	44.90	-4	18,504	-0.02%
2023/09/06	3	45.50	1	45.55	45.35	2	18,694	0.01%
2023/09/05	3	45.73	7.5	46.03	45.90	-4.5	18,981	-0.02%
2023/09/04	6	44.90	0	0.00	45.40	6	19,220	0.03%
2023/09/01	6	44.80	6	45.20	44.90	0	19,258	0.00%
2023/08/31	0	0.00	0.4	44.77	44.85	-0.4	19,216	0.00%
2023/08/30	5	44.70	6.2	44.48	44.60	-1.2	19,340	-0.01%
2023/08/29	0	0.00	1	43.85	44.05	-1	19,387	-0.01%
2023/08/28	2.3	44.05	0.5	44.45	43.80	1.8	19,534	0.01%
2023/08/25	2	45.05	1	45.00	45.10	1	19,731	0.01%
2023/08/24	15	45.65	13	46.44	45.55	2	19,742	0.01%
2023/08/22	10	44.95	10	45.83	44.85	0	19,740	0.00%
2023/08/21	0	0.00	2.3	45.18	45.15	-2.3	19,751	-0.01%
2023/08/18	15	45.13	3	45.07	44.60	12	19,749	0.06%
2023/08/17	13	44.97	0	0.00	45.35	13	19,727	0.07%
2023/08/16	14	44.44	1	44.55	44.65	13	19,836	0.07%
2023/08/15	1	44.85	2	45.00	44.75	-1	19,913	-0.01%
2023/08/14	0	0.00	1	43.30	43.55	-1	19,895	-0.01%
2023/08/11	1.1	43.92	0.1	44.00	43.90	1	19,950	0.00%
2023/08/10	2	43.85	2	44.05	44.15	0	19,992	0.00%
2023/08/09	1	45.00	1	45.10	45.15	0	19,771	0.00%
2023/08/08	22	46.00	5	46.45	45.85	17	19,621	0.09%
2023/08/07	6	47.85	12	47.29	48.20	-6	19,273	-0.03%
2023/08/04	11	44.53	17	44.21	45.10	-6	18,987	-0.03%
2023/08/02	4.1	46.73	6	46.15	46.80	-1.9	18,881	-0.01%
2023/08/01	6	48.22	3	49.22	48.50	3	18,467	0.02%
2023/07/31	3	50.03	0	0.00	49.75	3	18,312	0.02%
2023/07/28	1	50.90	0	0.00	51.50	1	18,069	0.01%
2023/07/27	0	51.50	2	51.65	51.50	-2	17,921	-0.01%
2023/07/26	15	53.07	12	52.73	52.00	3	18,047	0.02%
2023/07/25	1	53.00	5	53.42	52.70	-4	18,018	-0.02%
2023/07/24	9	52.74	8.4	52.72	52.40	0.6	17,858	0.00%
2023/07/21	10.1	52.25	4	52.55	52.20	6.1	17,547	0.03%
2023/07/20	29.2	56.02	8.1	54.65	54.10	21.1	17,135	0.12%
2023/07/19	4	58.68	10	58.60	59.70	-6	16,425	-0.04%
2023/07/18	19.5	61.37	5	60.20	57.20	14.5	15,737	0.09%
2023/07/17	2	59.10	2	59.10	59.10	0	14,368	0.00%
2023/07/14	6.2	52.09	4	53.45	53.80	2.2	13,857	0.02%
2023/07/13	11	50.86	33.1	51.55	50.20	-22.1	13,228	-0.17%
2023/07/12	2.2	47.85	2	48.90	48.85	0.2	12,542	0.00%
2023/07/11	0	0.00	2	46.93	47.00	-2	12,331	-0.02%
2023/07/10	1	45.65	1	46.15	46.15	0	12,319	0.00%
2023/07/07	9	45.79	1	46.20	46.00	8	12,350	0.06%
2023/07/06	0	46.90	0	46.80	46.40	0	12,275	0.00%
2023/07/05	0	0.00	0.3	47.60	47.50	-0.3	12,239	0.00%
2023/07/04	1	47.20	0	0.00	47.60	1	12,289	0.01%
2023/07/03	4.3	46.90	1.3	47.37	47.40	3	12,416	0.02%
2023/06/30	1	46.10	0.2	46.20	45.90	0.8	12,346	0.01%
2023/06/29	3	45.55	0.5	45.70	45.80	2.5	12,342	0.02%
2023/06/28	1	45.00	1	45.20	45.10	0	12,329	0.00%
2023/06/27	12.1	45.16	0	0.00	44.80	12.1	12,316	0.10%
2023/06/26	12	46.49	0	0.00	46.45	12	12,032	0.10%
2023/06/21	20	47.58	0	0.00	47.65	20	11,943	0.17%
2023/06/20	10	46.29	11	46.49	46.80	-1	11,815	-0.01%
2023/06/19	3	47.30	2.6	47.37	47.05	0.4	11,601	0.00%
2023/06/16	11	47.63	7	47.84	47.95	4	11,483	0.03%
2023/06/15	0	48.40	3	48.49	48.40	-3	11,175	-0.03%
2023/06/13	10	46.50	11	46.99	47.40	-1	10,787	-0.01%
2023/06/12	1.2	45.55	2	45.50	45.65	-0.8	10,575	-0.01%
2023/06/09	2	45.38	2	44.60	45.40	0	10,331	0.00%
2023/06/08	0	0.00	6	43.50	43.30	-6	9,974	-0.06%
2023/06/07	3	42.02	0	0.00	42.30	3	9,707	0.03%
2023/06/05	10	42.50	1.5	42.45	42.50	8.5	9,817	0.09%
2023/06/02	14	42.09	0	42.15	42.40	14	9,832	0.14%
2023/06/01	8	42.08	7	42.67	41.95	1	9,787	0.01%
2023/05/31	5	42.00	2.5	42.25	42.15	2.5	9,556	0.03%
2023/05/30	0	0.00	1	40.05	40.35	-1	9,242	-0.01%
2023/05/29	5	40.00	4	40.06	40.20	1	9,177	0.01%
2023/05/26	7	39.36	1	39.50	39.50	6	9,074	0.07%
2023/05/25	0	0.00	2	39.00	38.95	-2	8,991	-0.02%
2023/05/24	0	0.00	0	38.20	38.50	0	8,894	0.00%
2023/05/23	2	37.80	2.1	38.15	38.05	-0.1	8,852	0.00%
2023/05/22	6.1	38.46	1	38.35	38.45	5.1	8,791	0.06%
2023/05/19	1	38.20	1	38.05	38.20	0	8,516	0.00%
2023/05/18	1	37.35	1	37.20	37.10	0	8,251	0.00%
2023/05/17	4	37.18	2	37.28	37.25	2	8,158	0.02%
2023/05/16	11	36.35	2	36.35	36.30	9	7,898	0.11%
2023/05/15	4	35.55	0	0.00	35.85	4	7,760	0.05%
2023/05/12	2	35.40	0	0.00	35.90	2	7,707	0.03%
2023/05/11	0	35.60	0.1	35.65	35.35	-0.1	7,636	0.00%
2023/05/10	4	35.99	5	36.11	36.00	-1	7,564	-0.01%
2023/05/09	1.2	35.95	2	35.70	35.75	-0.8	7,316	-0.01%
2023/05/08	2	34.03	1	34.15	34.20	1	6,881	0.01%
2023/05/05	0	34.25	0	0.00	34.20	0	6,797	0.00%
2023/05/04	0.1	35.43	0	0.00	35.45	0.1	6,575	0.00%
2023/05/03	0	35.20	0	0.00	35.45	0	6,520	0.00%
2023/05/02	4	35.46	4	35.43	35.55	0	6,494	0.00%
2023/04/28	1	34.40	4.1	34.37	34.60	-3.1	6,273	-0.05%
2023/04/27	3	33.67	0	0.00	33.50	3	5,980	0.05%
2023/04/26	2	32.80	1	33.05	33.20	1	5,804	0.02%
2023/04/25	1	32.35	10	32.55	32.50	-9	5,637	-0.16%
2023/04/24	10.1	32.95	0	0.00	32.70	10.1	5,570	0.18%
2023/04/21	1	32.40	3	32.50	32.50	-2	5,520	-0.04%
2023/04/19	3	32.95	0	0.00	32.80	3	5,381	0.06%
2023/04/14	0	0.00	0.1	32.80	32.70	-0.1	5,285	0.00%
2023/04/12	0	0.00	1.1	33.25	33.25	-1.1	5,286	-0.02%
2023/04/11	0	0.00	3.1	32.83	32.85	-3.1	5,231	-0.06%
2023/04/10	0	0.00	1.1	32.30	32.30	-1.1	5,158	-0.02%
2023/04/07	0	0.00	3.1	32.50	32.35	-3.1	5,111	-0.06%
2023/04/06	3	31.98	6.1	32.40	32.30	-3.1	5,034	-0.06%
2023/03/31	0	0.00	3	31.70	31.70	-3	4,842	-0.06%
2023/03/30	0	31.65	7	31.51	31.65	-7	4,921	-0.14%
2023/03/29	0	31.25	0	0.00	31.35	0	4,963	0.00%
2023/03/28	0	30.90	0	0.00	30.80	0	5,002	0.00%
2023/03/27	0.1	31.00	0	0.00	31.40	0.1	5,080	0.00%
2023/03/24	0	0.00	8	30.88	30.90	-8	5,143	-0.16%
2023/03/23	3	30.70	0	0.00	30.75	3	5,097	0.06%
2023/03/22	0	0.00	5.2	30.54	30.60	-5.2	5,056	-0.10%
2023/03/21	4	30.30	0.4	30.40	30.20	3.6	5,018	0.07%
2023/03/20	0	30.25	0	0.00	30.25	0	4,993	0.00%
2023/03/16	0	0.00	0.2	29.72	29.70	-0.2	4,942	0.00%
2023/03/15	0.2	30.50	0	0.00	30.05	0.2	4,923	0.00%
2023/03/13	0.1	30.45	8	30.15	30.50	-8	5,193	-0.15%
2023/03/10	0	0.00	0.1	30.50	30.60	-0.1	5,170	0.00%
2023/03/09	9	30.87	0	0.00	30.70	9	5,145	0.17%
2023/03/08	0	0.00	5.1	30.40	30.90	-5.1	4,982	-0.10%
2023/03/07	1.1	30.10	0	0.00	30.05	1.1	4,828	0.02%
2023/03/06	0.2	30.75	1	30.75	30.55	-0.8	4,618	-0.02%
2023/03/03	0.2	30.25	0	0.00	30.40	0.2	4,559	0.00%
2023/03/02	0.1	30.40	10.1	30.30	30.35	-9.9	4,550	-0.22%
2023/03/01	0	0.00	2	30.35	30.25	-2	4,525	-0.04%
2023/02/23	3	30.00	0	0.00	29.95	3	4,513	0.07%
2023/02/21	3	29.80	0.1	29.65	29.50	2.9	4,601	0.06%
2023/02/20	1.2	29.88	3	29.85	29.90	-1.8	4,677	-0.04%
2023/02/17	0	0.00	0.1	28.95	29.00	-0.1	4,629	0.00%
2023/02/14	0	0.00	1	28.80	28.80	-1	4,704	-0.02%
2023/02/13	0.1	28.80	0	0.00	28.65	0.1	4,736	0.00%
2023/02/10	0.1	29.00	0	0.00	29.10	0.1	4,771	0.00%
2023/02/09	0.1	29.15	0	0.00	29.15	0.1	4,847	0.00%
2023/02/08	0.1	29.00	0	0.00	29.15	0.1	4,808	0.00%
2023/02/06	0.1	28.75	0	0.00	28.65	0.1	4,720	0.00%
2023/02/03	0	0.00	0.1	28.85	28.90	-0.1	4,704	0.00%
2023/02/02	0.1	28.60	0.1	28.70	28.60	0	4,654	0.00%
2023/02/01	0.1	28.35	0.1	28.70	28.35	0	4,621	0.00%
2023/01/31	0	0.00	0.1	28.55	28.30	-0.1	4,605	0.00%
2023/01/30	1	28.40	0	0.00	28.40	1	4,538	0.02%
2023/01/11	0.1	28.15	0	0.00	28.05	0.1	4,975	0.00%
2023/01/10	0.2	28.00	0.2	28.00	28.00	0	5,006	0.00%
2023/01/09	0.2	27.90	0	0.00	27.90	0.2	5,224	0.00%
2023/01/06	10	27.75	0	0.00	27.70	10	5,240	0.19%
2023/01/05	5	28.10	2	28.10	27.85	3	5,296	0.06%
2022/12/26	8	27.95	0.2	28.00	27.85	7.8	5,284	0.15%
2022/12/22	3	26.95	1	27.05	27.05	2	5,341	0.04%
2022/12/19	2	27.00	0	0.00	27.00	2	5,024	0.04%
2022/12/16	1.2	27.10	0	0.00	26.85	1.2	4,843	0.02%
2022/12/14	1	27.70	0	0.00	27.70	1	4,644	0.02%
2022/12/12	0	0.00	1	27.40	27.85	-1	4,641	-0.02%
2022/12/05	2	27.98	0	0.00	27.80	2	4,534	0.04%
2022/12/02	0	0.00	2	28.85	28.95	-2	4,327	-0.05%
2022/12/01	0	0.00	1	28.50	28.45	-1	4,304	-0.02%
2022/11/30	2	28.08	0	0.00	28.10	2	4,288	0.05%
2022/11/23	0	0.00	6	28.80	28.75	-6	4,282	-0.14%
2022/11/22	1	28.80	0	0.00	28.85	1	4,291	0.02%
2022/11/18	3	28.95	0	0.00	28.65	3	4,252	0.07%
2022/11/07	30	26.78	30	27.08	27.00	0	3,873	0.00%
2022/11/04	2	25.30	0	0.00	25.50	2	3,820	0.05%
2022/10/27	0	0.00	10	24.55	24.65	-10	4,108	-0.24%
2022/10/26	3	24.35	0	0.00	24.40	3	4,158	0.07%
2022/10/25	0.3	24.54	0	0.00	24.45	0.3	4,165	0.01%
2022/10/21	3	25.70	0	0.00	25.65	3	4,257	0.07%
2022/10/17	4	26.35	5	26.71	27.40	-1	4,539	-0.02%
2022/10/14	0	0.00	4	26.30	26.15	-4	4,482	-0.09%
2022/10/13	5	25.65	0	0.00	25.50	5	4,653	0.11%
2022/10/12	0	0.00	4	26.40	26.45	-4	4,780	-0.08%
2022/10/03	3	26.95	0	0.00	27.10	3	4,993	0.06%
2022/09/28	19	26.90	0	0.00	27.00	19	4,958	0.38%
2022/09/27	0	0.00	3	27.70	27.60	-3	4,949	-0.06%
2022/09/26	9.1	28.09	2	27.80	27.95	7.1	4,935	0.14%
2022/09/19	0	0.00	1	29.05	29.00	-1	5,002	-0.02%
2022/09/16	0	0.00	12	29.24	29.50	-12	5,013	-0.24%
2022/09/15	13	29.57	1	29.40	29.40	12	4,991	0.24%
2022/09/08	2	28.45	0	0.00	29.00	2	5,158	0.04%
2022/08/30	2	29.35	2	29.30	29.45	0	5,191	0.00%
2022/08/29	0	0.00	1	29.10	29.10	-1	5,185	-0.02%
2022/08/24	1	29.20	0	0.00	29.15	1	5,192	0.02%
2022/08/23	1	28.85	0	0.00	29.00	1	5,244	0.02%
2022/08/17	0	0.00	2	28.35	28.60	-2	5,295	-0.04%
2022/08/16	2	28.20	0	0.00	28.15	2	5,296	0.04%
2022/08/11	1	27.10	0	0.00	27.05	1	5,265	0.02%
2022/08/10	2	27.13	0	0.00	27.10	2	5,257	0.04%
2022/08/09	0	0.00	8	27.30	27.70	-8	5,242	-0.15%
2022/07/28	4	28.40	2	28.75	28.60	2	6,005	0.03%
2022/07/27	6	30.59	40	30.60	30.60	-34	5,880	-0.58%
2022/07/26	23	30.82	17	31.20	30.85	6	5,742	0.10%
2022/07/25	0	0.00	5	31.40	31.40	-5	5,664	-0.09%
2022/07/22	2	31.30	0	0.00	31.20	2	5,572	0.04%
2022/07/21	1	30.30	1	30.35	30.50	0	5,383	0.00%
2022/07/19	1	31.35	6	30.88	31.25	-5	5,154	-0.10%
2022/07/15	1	30.10	2	30.25	30.25	-1	4,885	-0.02%
2022/07/01	0	0.00	2	28.40	28.30	-2	5,285	-0.04%
2022/06/27	2	29.25	1	29.30	29.25	1	5,735	0.02%
2022/06/24	1	28.90	0	0.00	28.90	1	5,759	0.02%
2022/06/15	0	0.00	4	29.49	29.65	-4	5,814	-0.07%
2022/06/14	1	29.10	1	29.10	29.05	0	5,835	0.00%
2022/06/13	1	29.00	0	0.00	29.05	1	5,872	0.02%
2022/06/09	0	0.00	1	29.80	29.70	-1	5,967	-0.02%
2022/06/07	2	29.40	0	0.00	29.50	2	6,187	0.03%
2022/06/06	8	29.53	0	0.00	29.40	8	6,236	0.13%
2022/05/30	1	28.65	0	0.00	28.70	1	6,543	0.02%
2022/05/25	0	0.00	9	28.20	28.15	-9	6,603	-0.14%
2022/05/23	0	0.00	0	27.90	27.85	0	6,664	0.00%
2022/05/19	1	27.00	0	0.00	27.15	1	6,944	0.01%
2022/05/17	5	27.16	0	0.00	27.10	5	6,996	0.07%
2022/05/12	2	26.95	0	0.00	26.75	2	6,896	0.03%
2022/05/09	5	29.55	0.1	29.90	28.90	4.9	6,552	0.07%
2022/05/06	0	0.00	1	32.05	32.00	-1	6,087	-0.02%
2022/04/28	10	31.40	10	31.40	31.40	0	6,178	0.00%
2022/04/27	1	31.40	2	31.05	31.15	-1	6,177	-0.02%
2022/04/25	3	31.82	0	0.00	31.80	3	6,167	0.05%
2022/04/22	0	0.00	10	32.70	32.70	-10	6,123	-0.16%
2022/04/21	2	32.70	1	32.70	32.60	1	6,147	0.02%
2022/04/20	1	32.75	10	32.80	32.70	-9	6,144	-0.15%
2022/04/18	1	32.90	0	0.00	32.70	1	6,143	0.02%
2022/04/15	0	0.00	1	33.30	33.50	-1	6,137	-0.02%
2022/04/13	0	33.00	1	33.00	33.05	-1	6,263	-0.02%
2022/04/12	0	0.00	10	32.90	32.90	-10	6,273	-0.16%
2022/04/11	1	33.45	0	0.00	33.40	1	6,235	0.02%
2022/04/08	1	34.29	0	0.00	34.15	1	6,231	0.02%
2022/04/07	10	33.70	3	33.20	33.05	7	6,096	0.11%
2022/04/06	11	34.13	5	34.00	34.20	6	5,967	0.10%
2022/04/01	1	32.90	0	33.25	33.25	1	5,793	0.02%
2022/03/31	0	0.00	1	33.45	33.25	-1	5,785	-0.02%
2022/03/30	1	32.60	0	0.00	32.85	1	5,616	0.02%
2022/03/29	10	32.50	5	32.50	32.40	5	5,503	0.09%
2022/03/25	1	32.30	7	32.30	32.25	-6	5,431	-0.11%
2022/03/23	0	0.00	1	32.30	32.25	-1	5,486	-0.02%
2022/03/21	1	32.35	50	32.30	32.30	-49	5,516	-0.89%
2022/03/18	50	32.20	0	0.00	31.95	50	5,513	0.91%
2022/03/14	10	32.30	10	32.09	32.20	0	5,519	0.00%
2022/03/11	2	31.90	0	0.00	31.90	2	5,597	0.04%
2022/03/08	5	30.81	0	0.00	30.95	5	5,570	0.09%
2022/03/07	3	31.68	21	31.39	31.50	-18	5,408	-0.33%
2022/03/04	3	32.05	12	31.90	32.05	-9	5,447	-0.17%
2022/03/02	3	31.65	0	0.00	31.65	3	5,512	0.05%
2022/03/01	20	31.50	0	0.00	31.50	20	5,556	0.36%
2022/02/25	3	30.85	0	0.00	30.70	3	5,560	0.05%
2022/02/24	0	0.00	1	30.90	30.90	-1	5,619	-0.02%
2022/02/23	10	31.80	12	31.65	31.65	-2	5,610	-0.04%
2022/02/22	3	31.50	3	31.80	31.50	0	5,758	0.00%
2022/02/21	1	32.10	2	32.10	32.10	-1	5,946	-0.02%
2022/02/16	0	0.00	1	30.90	30.95	-1	6,506	-0.02%
2022/02/14	0	30.50	0	0.00	30.45	0	6,652	0.00%
2022/02/11	0	0.00	1	30.75	30.90	-1	6,826	-0.01%
2022/02/10	0	0.00	2	31.00	30.90	-2	6,851	-0.03%
2022/02/07	0	30.05	0	0.00	30.35	0	6,871	0.00%
2022/01/25	2	30.00	0	0.00	29.90	2	6,995	0.03%
2022/01/21	0	0.00	4	30.80	30.55	-4	7,102	-0.06%
2022/01/20	0	0.00	1	31.15	31.10	-1	7,112	-0.01%
2022/01/19	0	0.00	1	31.05	30.95	-1	7,096	-0.01%
2022/01/18	3	31.13	0	0.00	31.00	3	7,135	0.04%
2022/01/17	0	0.00	6	31.00	31.00	-6	7,087	-0.08%
2022/01/14	3	30.50	1	30.45	30.50	2	7,055	0.03%
2022/01/13	0	0.00	15	30.65	30.65	-15	7,178	-0.21%
2022/01/12	0	0.00	1	31.05	30.75	-1	7,258	-0.01%
2022/01/11	18	30.86	2.6	30.95	30.95	15.4	7,381	0.21%
2022/01/10	0	0.00	5	31.00	31.00	-5	7,484	-0.07%
2022/01/07	0	0.00	4	30.55	30.50	-4	7,483	-0.05%
2022/01/06	2	30.90	0.1	30.90	30.85	1.9	7,539	0.03%
2022/01/05	1.1	30.65	3	30.60	30.70	-2	7,486	-0.03%
2022/01/03	2	30.55	0	0.00	30.75	2	7,732	0.03%
2021/12/30	4	30.45	2	30.48	30.45	2	7,654	0.03%
2021/12/29	1	30.20	0	0.00	30.25	1	7,681	0.01%
2021/12/28	0.1	30.30	0	0.00	30.25	0.1	7,661	0.00%
2021/12/27	2	30.25	0	0.00	30.25	2	7,666	0.03%
2021/12/23	0	0.00	1	30.05	30.05	-1	7,734	-0.01%
2021/12/22	4	30.00	0	0.00	29.95	4	7,769	0.05%
2021/12/17	1	29.60	0	0.00	29.60	1	7,787	0.01%
2021/12/15	12	29.70	0	0.00	29.75	12	7,809	0.15%
2021/12/13	0	30.35	0	0.00	30.10	0	7,769	0.00%
2021/12/08	1	30.30	0	0.00	30.20	1	7,818	0.01%
2021/12/07	0	0.00	3	30.25	30.00	-3	7,835	-0.04%
2021/12/03	0	0.00	2	29.90	29.95	-2	7,715	-0.03%
2021/12/02	4	29.25	0	0.00	29.25	4	7,714	0.05%
2021/12/01	1	29.60	0	0.00	29.60	1	7,710	0.01%
2021/11/30	5	29.60	4	29.50	29.50	1	7,696	0.01%
2021/11/26	4	29.70	1	29.70	29.65	3	7,539	0.04%
2021/11/25	2	30.00	0	0.00	30.00	2	7,504	0.03%
2021/11/23	3	30.00	0	0.00	29.90	3	7,562	0.04%
2021/11/22	6	30.19	0	0.00	30.15	6	7,486	0.08%
2021/11/19	2	30.15	2	30.10	30.10	0	7,413	0.00%
2021/11/18	6	30.72	1	30.50	30.50	5	7,288	0.07%
2021/11/17	4	31.75	1	31.80	31.70	3	7,033	0.04%
2021/11/16	2	31.10	0	0.00	31.15	2	6,964	0.03%
2021/11/15	6	31.18	0	0.00	31.20	6	6,874	0.09%
2021/11/12	1	33.20	1	33.65	33.55	0	6,410	0.00%
2021/11/11	5	33.34	5	33.33	33.25	0	6,493	0.00%
2021/11/10	3	32.95	10	32.90	33.05	-7	6,621	-0.11%
2021/11/09	0	0.00	2	32.20	32.25	-2	6,867	-0.03%
2021/11/08	2	32.30	7	32.34	32.25	-5	7,240	-0.07%
2021/11/05	0	0.00	1	31.80	32.10	-1	7,237	-0.01%
2021/11/04	0.5	32.10	6	32.12	32.10	-5.5	7,218	-0.08%
2021/11/03	2	31.75	0	0.00	32.00	2	7,202	0.03%
2021/11/02	2	31.95	31.2	32.12	31.60	-29.2	7,169	-0.41%
2021/11/01	4	31.60	2.3	31.56	31.60	1.7	7,064	0.02%
2021/10/29	2	31.00	0	0.00	31.00	2	6,989	0.03%
2021/10/28	0	0.00	14	31.19	31.00	-14	6,978	-0.20%
2021/10/26	2	31.03	0	0.00	30.85	2	6,981	0.03%
2021/10/22	3	30.47	1	30.60	30.40	2	7,048	0.03%
2021/10/21	3	30.75	0	0.00	30.45	3	7,083	0.04%
2021/10/20	0	0.00	8	30.79	30.85	-8	6,955	-0.12%
2021/10/19	0	0.00	1	30.65	30.15	-1	6,885	-0.01%
2021/10/18	0	0.00	1	30.80	30.00	-1	6,848	-0.01%
2021/10/14	1	29.90	0	0.00	29.90	1	7,036	0.01%
2021/10/13	0	0.00	13	30.33	30.40	-13	7,032	-0.18%
2021/10/12	0	0.00	1	30.20	29.90	-1	7,006	-0.01%
2021/10/08	3	29.45	3	29.55	29.65	0	6,844	0.00%
2021/10/06	1	28.80	9	28.75	28.75	-8	6,902	-0.12%
2021/10/05	3	27.93	0	0.00	28.20	3	7,103	0.04%
2021/10/04	9	28.35	5	27.90	27.85	4	7,330	0.05%
2021/10/01	1	28.10	0	0.00	28.35	1	7,387	0.01%
2021/09/30	0	0.00	1	28.75	28.65	-1	7,487	-0.01%
2021/09/29	0	0.00	1	28.65	28.75	-1	7,755	-0.01%
2021/09/27	0	0.00	0.5	29.15	29.05	-0.5	7,826	-0.01%
2021/09/24	0	0.00	10	28.65	28.70	-10	7,923	-0.13%
2021/09/22	0	0.00	1	28.80	28.70	-1	8,067	-0.01%
2021/09/17	1	28.50	0	0.00	28.75	1	7,988	0.01%
2021/09/15	0	0.00	7	29.12	29.25	-7	8,042	-0.09%
2021/09/14	0	0.00	1	28.60	28.40	-1	7,913	-0.01%
2021/09/13	1	28.60	0	0.00	28.50	1	7,927	0.01%
2021/09/10	1	28.85	0	0.00	28.80	1	7,954	0.01%
2021/09/09	3	27.80	0	0.00	27.80	3	7,923	0.04%
2021/09/08	3	27.97	0	0.00	27.80	3	7,947	0.04%
2021/09/07	3	28.40	0	0.00	28.40	3	7,956	0.04%
2021/09/06	2	28.90	0	0.00	28.70	2	7,949	0.03%
2021/09/02	3	29.55	0	0.00	29.35	3	7,897	0.04%
2021/08/31	0	0.00	0	29.60	29.75	0	7,891	0.00%
2021/08/24	1	29.15	2	29.10	29.05	-1	8,198	-0.01%
2021/08/19	2	28.60	0	0.00	28.60	2	8,321	0.02%
2021/08/18	0	0.00	0.7	29.25	29.25	-0.7	8,350	-0.01%
2021/08/17	4	28.94	1	29.35	28.85	3	8,385	0.04%
2021/08/16	13	29.88	3	29.95	29.60	10	8,321	0.12%
2021/08/13	0	0.00	1.1	30.72	30.75	-1.1	8,186	-0.01%
2021/08/12	3	30.82	13.1	30.87	31.15	-10.1	7,875	-0.13%
2021/08/11	7	29.44	9	29.45	29.40	-2	7,649	-0.03%
2021/08/10	2	29.80	0	0.00	29.80	2	7,798	0.03%
2021/08/09	6	29.97	0	0.00	29.95	6	8,100	0.07%
2021/08/04	0	0.00	7	30.04	30.30	-7	9,085	-0.08%
2021/08/03	0.1	29.70	0	0.00	29.70	0.1	9,318	0.00%
2021/08/02	0	0.00	1	29.90	29.90	-1	9,419	-0.01%
2021/07/30	0	0.00	3	29.50	29.50	-3	9,546	-0.03%
2021/07/28	1	28.80	0	0.00	29.30	1	9,813	0.01%
2021/07/27	4	29.80	0	0.00	29.75	4	10,083	0.04%
2021/07/26	1	29.85	1.5	29.78	29.75	-0.5	10,347	0.00%
2021/07/23	1	29.45	0	0.00	29.30	1	10,519	0.01%
2021/07/22	5	29.38	0	0.00	29.25	5	10,649	0.05%
2021/07/21	12	30.30	91	30.39	30.35	-79	10,715	-0.74%
2021/07/20	1	31.10	0	0.00	31.00	1	10,631	0.01%
2021/07/19	0	0.00	0.9	31.55	31.50	-0.9	10,664	-0.01%
2021/07/16	4	31.94	0	0.00	31.95	4	11,097	0.04%
2021/07/15	1	31.90	1	31.90	32.10	0	11,510	0.00%
2021/07/14	4	31.95	1	32.25	31.90	3	11,850	0.02%
2021/07/13	0	0.00	2	32.28	32.15	-2	12,121	-0.02%
2021/07/12	4	32.55	5	32.45	32.05	-1	12,257	-0.01%
2021/07/09	11	32.35	8	32.10	32.45	3	12,282	0.02%
2021/07/06	1	32.15	10	32.20	31.95	-9	13,254	-0.07%
2021/07/05	1	31.15	3	31.20	31.15	-2	13,198	-0.02%
2021/07/02	1	30.80	0	0.00	30.60	1	13,335	0.01%
2021/07/01	1.1	30.85	5	31.00	30.55	-4	13,533	-0.03%
2021/06/30	11	30.80	0	0.00	30.80	11	13,636	0.08%
2021/06/29	69	30.64	5.3	30.60	30.60	63.7	13,985	0.46%
2021/06/28	2	30.38	2	30.45	30.60	0	14,395	0.00%
2021/06/25	12	30.70	0	0.00	30.50	12	14,954	0.08%
2021/06/24	38	30.61	7	30.55	30.75	31	15,883	0.20%
2021/06/23	0	0.00	2	30.10	30.25	-2	16,208	-0.01%
2021/06/18	0	0.00	27	30.55	30.10	-27	17,023	-0.16%
2021/06/16	1	29.75	0	0.00	29.55	1	17,257	0.01%
2021/06/15	8	30.10	0	0.00	30.30	8	17,309	0.05%
2021/06/11	6	30.13	0	0.00	30.05	6	17,378	0.03%
2021/06/10	0	0.00	1	30.00	30.10	-1	17,515	-0.01%
2021/06/09	28	30.29	0	0.00	29.90	28	17,581	0.16%
2021/06/07	0.2	29.95	0	0.00	29.95	0.2	17,826	0.00%
2021/06/01	1	31.15	0	0.00	31.05	1	18,227	0.01%
2021/05/28	0	0.00	1	30.00	30.15	-1	18,468	-0.01%
2021/05/25	0	0.00	2	30.05	30.00	-2	20,179	-0.01%
2021/05/24	5	28.15	11	28.99	29.25	-6	20,225	-0.03%
2021/05/20	7	28.66	0	0.00	28.55	7	20,304	0.03%
2021/05/18	1	28.10	0	0.00	29.00	1	20,194	0.00%
2021/05/17	2	27.00	4	27.80	26.40	-2	20,191	-0.01%
2021/05/14	0	0.00	1	30.10	29.00	-1	20,192	0.00%
2021/05/13	0	0.00	3	28.78	29.45	-3	20,296	-0.01%
2021/05/12	1	28.95	1.1	30.05	29.75	-0.1	20,617	0.00%
2021/05/11	14	32.41	2	32.25	31.60	12	20,316	0.06%
2021/05/10	0	0.00	2	34.13	34.25	-2	20,280	-0.01%
2021/05/07	11	33.55	1	33.70	34.65	10	20,649	0.05%
2021/05/06	9	32.43	5	32.61	32.95	4	20,804	0.02%
2021/05/05	5.1	33.16	1	33.60	32.80	4.1	21,078	0.02%
2021/05/04	7	33.26	7	32.79	32.95	0	21,597	0.00%
2021/05/03	15	35.01	14.1	34.67	34.45	0.9	21,508	0.00%
2021/04/29	20	36.55	11	36.45	36.40	9	21,402	0.04%
2021/04/28	1	36.10	5	36.05	36.10	-4	21,304	-0.02%
2021/04/27	6	35.75	43	35.79	35.85	-37	21,562	-0.17%
2021/04/26	6	36.80	5	36.10	36.20	1	21,556	0.00%
2021/04/23	3	35.62	2	36.02	35.95	1	21,587	0.00%
2021/04/22	13	37.35	7.1	36.59	35.95	5.9	21,581	0.03%
2021/04/21	7	37.44	6	37.44	38.05	1	21,139	0.00%
2021/04/20	4	36.11	15	36.04	36.85	-11	20,848	-0.05%
2021/04/19	50	34.97	17	35.12	35.55	33	20,669	0.16%
2021/04/16	2.2	33.99	16	34.20	34.40	-13.8	20,450	-0.07%
2021/04/15	18	33.56	10	33.40	33.55	8	20,507	0.04%
2021/04/14	17	33.66	1	33.65	33.25	16	20,490	0.08%
2021/04/13	1	34.75	1.2	35.72	34.85	-0.2	20,289	0.00%
2021/04/12	0	0.00	17	34.99	35.55	-17	20,074	-0.08%
2021/04/09	1	34.60	90.1	34.42	34.20	-89.1	20,143	-0.44%
2021/04/08	6	34.41	4	34.40	34.40	2	20,148	0.01%
2021/04/07	0.1	33.70	19	34.22	34.40	-18.9	20,061	-0.09%
2021/04/06	3	33.10	12	33.66	33.50	-9	20,166	-0.04%
2021/04/01	16	33.49	0	0.00	33.45	16	20,616	0.08%
2021/03/31	10	34.13	10	34.18	34.25	0	20,691	0.00%
2021/03/30	5	33.18	7	33.45	33.70	-2	20,291	-0.01%
2021/03/29	5	32.01	36	32.61	32.85	-31	19,854	-0.16%
2021/03/26	3	31.33	0	0.00	30.75	3	19,058	0.02%
2021/03/25	0	0.00	10	31.05	31.10	-10	19,119	-0.05%
2021/03/24	3	30.03	2	30.15	30.25	1	20,082	0.00%
2021/03/23	2	30.10	3	30.75	30.80	-1	20,283	0.00%
2021/03/22	2	30.55	7.1	30.23	30.60	-5.1	20,104	-0.03%
2021/03/19	11	29.58	1	29.70	29.65	10	20,035	0.05%
2021/03/18	2	29.60	0	0.00	29.70	2	20,072	0.01%
2021/03/17	2.1	29.10	1	29.05	29.15	1.1	20,141	0.01%
2021/03/15	6	29.29	0	0.00	29.30	6	20,348	0.03%
2021/03/12	2	29.60	0	0.00	29.60	2	20,569	0.01%
2021/03/11	1	29.70	4	29.85	29.70	-3	21,248	-0.01%
2021/03/10	13	29.17	0	0.00	29.65	13	22,156	0.06%
2021/03/09	3	28.95	0.1	29.00	29.10	3	22,273	0.01%
2021/03/08	12	28.85	11	28.81	28.70	1	22,364	0.00%
2021/03/05	6	29.35	0	0.00	29.45	6	22,239	0.03%
2021/03/04	4	29.80	5	30.17	29.85	-1	22,448	0.00%
2021/03/03	30	29.58	11.3	29.94	30.20	18.7	22,374	0.08%
2021/03/02	20	31.52	23	30.95	29.60	-3	22,208	-0.01%
2021/02/26	4	30.24	24	30.03	30.55	-20	21,313	-0.09%
2021/02/25	4	29.61	34	29.80	30.20	-30	21,061	-0.14%
2021/02/24	5	29.30	6	29.80	29.25	-1	20,892	0.00%
2021/02/23	2	29.28	1	29.35	29.25	1	20,855	0.00%
2021/02/22	18	28.80	6	29.17	29.30	12	21,031	0.06%
2021/02/18	6	28.29	0	0.00	28.35	6	21,202	0.03%
2021/02/17	3	28.18	10	28.50	28.20	-7	21,471	-0.03%
2021/02/05	15	28.53	1	28.35	28.35	14	21,551	0.06%
2021/02/04	27	29.48	11	29.40	29.35	16	21,889	0.07%
2021/02/03	0	0.00	12	29.68	29.70	-12	21,666	-0.06%
2021/02/02	2	28.45	3	28.55	28.45	-1	21,157	0.00%
2021/02/01	3	27.75	5	27.80	28.25	-2	20,955	-0.01%
2021/01/29	3	28.75	10	28.80	28.65	-7	20,698	-0.03%
2021/01/28	2	29.25	1	29.20	29.20	1	20,230	0.00%
2021/01/27	1	29.40	2	29.45	29.30	-1	19,928	-0.01%
2021/01/26	31	28.89	19.1	28.98	29.00	11.9	19,458	0.06%
2021/01/25	3	27.00	5.1	27.44	27.95	-2.1	18,812	-0.01%
2021/01/22	2.2	26.85	1	27.30	27.30	1.2	18,572	0.01%
2021/01/21	0	0.00	4	26.65	26.55	-4	18,374	-0.02%
2021/01/20	11	26.09	18	26.33	26.05	-7	18,264	-0.04%
2021/01/19	3	27.55	0	0.00	27.25	3	17,872	0.02%
2021/01/18	0	0.00	1	27.65	27.65	-1	17,741	-0.01%
2021/01/15	6	27.70	10	27.80	27.70	-4	17,549	-0.02%
2021/01/14	0	0.00	3	28.20	28.25	-3	17,397	-0.02%
2021/01/13	3	27.75	0	0.00	27.95	3	17,307	0.02%
2021/01/12	10	27.99	0	0.00	27.70	10	17,157	0.06%
2021/01/11	5.1	28.54	4	28.58	28.60	1.1	16,925	0.01%
2021/01/08	8	28.18	1	28.25	28.00	7	16,791	0.04%
2021/01/07	3	28.77	4.4	28.96	28.75	-1.4	16,496	-0.01%
2021/01/06	15	29.22	2	28.63	28.85	13	16,243	0.08%
2021/01/05	5	29.21	0	0.00	29.20	5	15,862	0.03%
2021/01/04	4	29.16	3	29.70	29.30	1	15,667	0.01%
2020/12/31	3	28.85	9	28.75	28.95	-6	15,254	-0.04%
2020/12/30	2	28.40	0	0.00	28.50	2	14,998	0.01%
2020/12/29	12	28.38	2	29.25	28.50	10	14,895	0.07%
2020/12/28	17	28.93	16	28.76	29.05	1	14,549	0.01%
2020/12/25	9	27.68	29	27.61	27.85	-20	13,866	-0.14%
2020/12/24	0	0.00	1	26.65	26.55	-1	13,378	-0.01%
2020/12/23	5	26.32	0	0.00	26.50	5	13,382	0.04%
2020/12/22	6	26.63	0	0.00	26.35	6	13,307	0.05%
2020/12/21	10	26.72	23.1	26.54	26.90	-13.1	13,149	-0.10%
2020/12/18	63	28.48	90	28.54	27.25	-27	12,771	-0.21%
2020/12/16	1	26.60	0	0.00	26.60	1	11,046	0.01%
2020/12/15	0	0.00	3	26.55	26.35	-3	10,945	-0.03%
2020/12/14	6	26.46	20	26.70	26.45	-14	10,820	-0.13%
2020/12/11	0	0.00	10	25.90	26.00	-10	10,828	-0.09%
2020/12/10	4	26.16	0	0.00	26.05	4	10,675	0.04%
2020/12/09	0	0.00	3	26.65	26.65	-3	10,476	-0.03%
2020/12/08	18	25.75	2	25.93	26.05	16	10,338	0.15%
2020/12/07	60	26.20	3	26.40	25.95	57	10,089	0.56%
2020/12/04	27	26.35	50	26.20	26.75	-23	9,398	-0.24%
2020/12/03	0	0.00	3	24.58	24.85	-3	8,515	-0.04%
2020/12/02	0	0.00	10	24.10	24.30	-10	8,753	-0.11%
2020/12/01	2	23.85	8	23.48	23.85	-6	9,240	-0.06%
2020/11/30	2	23.70	5	23.46	23.50	-3	9,303	-0.03%
2020/11/27	3	22.95	1	22.95	22.95	2	8,903	0.02%
2020/11/25	8	22.79	0	0.00	22.75	8	8,779	0.09%
2020/11/24	0	0.00	18	22.48	22.65	-18	8,602	-0.21%
2020/11/23	0	0.00	1	22.60	22.60	-1	8,485	-0.01%
2020/11/20	0	0.00	5	21.95	21.90	-5	8,305	-0.06%
2020/11/19	3	21.50	6	21.78	21.50	-3	8,265	-0.04%
2020/11/18	0	0.00	12	21.79	21.70	-12	8,107	-0.15%
2020/11/17	10	21.45	0	0.00	21.50	10	8,033	0.12%
2020/11/16	0	0.00	2	21.35	21.35	-2	7,940	-0.03%
2020/11/13	1	20.20	13	20.20	20.70	-12	7,761	-0.15%
2020/11/12	15	20.87	16	20.57	20.50	-1	7,722	-0.01%
2020/11/11	0	0.00	1	19.80	19.80	-1	7,174	-0.01%
2020/11/10	0	0.00	3	19.50	19.35	-3	7,118	-0.04%
2020/11/09	0	0.00	5	19.30	19.25	-5	7,011	-0.07%
2020/11/02	0	0.00	5	18.75	18.90	-5	7,190	-0.07%
2020/10/29	0	0.00	15	19.03	19.05	-15	7,266	-0.21%
2020/10/26	0	0.00	6.1	19.25	19.40	-6.1	7,310	-0.08%
2020/10/22	1	19.05	0	0.00	19.25	1	7,311	0.01%
2020/10/19	0	0.00	1	19.00	19.00	-1	7,483	-0.01%
2020/10/15	4	19.00	0	0.00	19.00	4	7,653	0.05%
2020/10/14	5	18.80	0	0.00	18.80	5	7,667	0.07%
2020/10/13	0	0.00	11	18.85	18.85	-11	7,650	-0.14%
2020/10/08	4.9	19.13	0	0.00	19.20	4.9	7,606	0.06%
2020/10/07	1	18.90	2	18.90	18.95	-1	7,539	-0.01%
2020/10/06	5	18.65	2	18.80	18.75	3	7,555	0.04%
2020/10/05	0	0.00	1	18.45	18.50	-1	7,579	-0.01%
2020/09/29	2	18.40	0	0.00	18.30	2	7,637	0.03%
2020/09/28	0	0.00	3	18.55	18.45	-3	7,706	-0.04%
2020/09/25	11	18.17	16	18.05	18.10	-5	7,742	-0.06%
2020/09/24	1	18.30	1	18.55	18.35	0	7,678	0.00%
2020/09/23	7	18.97	0	0.00	18.90	7	7,626	0.09%
2020/09/22	1	19.25	0	0.00	19.25	1	7,574	0.01%
2020/09/21	5	19.59	0	0.00	19.55	5	7,563	0.07%
2020/09/17	1	19.60	0	0.00	19.75	1	7,595	0.01%
2020/09/11	3	19.65	3	19.25	19.30	0	7,345	0.00%
2020/09/10	0	0.00	1	19.95	19.50	-1	7,280	-0.01%
2020/09/09	1	19.65	10	19.60	19.80	-9	7,207	-0.12%
2020/09/07	3	20.25	2	20.40	20.20	1	6,994	0.01%
2020/09/04	6	19.92	26	19.51	20.00	-20	6,565	-0.30%
2020/09/03	21	18.94	2	19.00	19.30	19	5,979	0.32%
2020/08/28	1	18.70	0	0.00	18.70	1	5,904	0.02%
2020/08/27	10	18.85	0	0.00	18.70	10	6,005	0.17%
2020/08/25	3	19.38	0	0.00	18.95	3	5,909	0.05%
2020/08/20	1	18.10	4	18.21	18.20	-3	5,652	-0.05%
2020/08/19	1	19.05	2	19.20	19.30	-1	5,462	-0.02%
2020/08/18	2	18.75	1	19.00	18.75	1	5,268	0.02%
2020/08/17	3	18.50	9	18.79	18.70	-6	5,065	-0.12%
2020/08/14	0	0.00	3	18.25	18.15	-3	4,977	-0.06%
2020/08/12	0	0.00	3	17.90	18.00	-3	5,027	-0.06%
2020/08/11	0	0.00	1	18.20	18.05	-1	5,041	-0.02%
2020/08/07	0	0.00	1	17.50	17.60	-1	4,942	-0.02%
2020/08/06	3	17.75	0	0.00	17.80	3	4,965	0.06%
2020/08/04	6	17.28	0	0.00	17.40	6	4,988	0.12%
2020/08/03	1	17.00	0	0.00	16.95	1	5,173	0.02%
2020/07/31	1	16.80	0	0.00	16.75	1	5,220	0.02%
2020/07/27	0	0.00	23	16.90	16.75	-23	5,688	-0.40%
2020/07/23	12	17.85	0	0.00	17.75	12	5,690	0.21%
2020/07/22	0	0.00	3	18.52	18.55	-3	5,680	-0.05%
2020/07/21	15	18.40	0	0.00	18.35	15	5,608	0.27%
2020/07/17	0	0.00	2	18.35	18.30	-2	5,601	-0.04%
2020/07/15	1	18.35	0	0.00	18.35	1	5,715	0.02%
2020/07/13	10	18.55	0	0.00	18.50	10	5,858	0.17%
2020/07/10	7	18.29	0	0.00	18.25	7	5,942	0.12%
2020/07/09	0	0.00	2	18.95	18.60	-2	5,945	-0.03%
2020/07/08	1	18.80	5	18.55	18.75	-4	5,935	-0.07%
2020/07/07	4	18.73	0	0.00	18.60	4	5,920	0.07%
2020/07/06	2	18.55	11	18.41	18.55	-9	5,935	-0.15%
2020/07/02	0	0.00	10	17.94	17.95	-10	6,069	-0.16%
2020/07/01	0	0.00	1	17.75	17.80	-1	6,100	-0.02%
2020/06/24	50	17.90	51	18.05	17.90	-1	6,292	-0.02%
2020/06/16	0	0.00	7	17.36	17.50	-7	6,477	-0.11%
2020/06/15	3	17.42	3	17.30	17.20	0	6,663	0.00%
2020/06/12	2	16.85	0	0.00	17.35	2	6,710	0.03%
2020/06/10	14	18.04	2	18.20	18.05	12	6,679	0.18%
2020/06/09	6	17.66	0	0.00	17.70	6	6,669	0.09%
2020/06/08	0	0.00	1	17.45	17.75	-1	6,723	-0.01%
2020/06/03	2	17.20	4	17.18	17.20	-2	6,726	-0.03%
2020/05/26	1	16.70	0	0.00	16.60	1	6,729	0.01%
2020/05/22	0	0.00	1	16.55	16.50	-1	6,793	-0.01%
2020/05/21	1	16.90	0	0.00	16.85	1	6,809	0.01%
2020/05/20	1	16.60	0.5	16.75	16.80	0.5	6,766	0.01%
2020/05/19	0	0.00	8	16.50	16.45	-8	6,704	-0.12%
2020/05/15	1	16.35	0	0.00	16.25	1	6,657	0.02%
2020/05/14	3.1	16.36	0	0.00	16.20	3.1	6,621	0.05%
2020/05/13	2	16.65	0	0.00	16.70	2	6,553	0.03%
2020/05/08	24	16.69	1	16.65	16.60	23	6,413	0.36%
2020/05/07	0	0.00	0.3	17.05	17.05	-0.3	6,207	-0.01%
2020/05/05	1	17.10	0	0.00	17.15	1	6,083	0.02%
2020/05/04	5	16.80	0	0.00	16.65	5	5,930	0.08%
2020/04/30	2	17.10	13	16.82	16.95	-11	5,868	-0.19%
2020/04/29	7	16.66	50	16.60	16.65	-43	5,794	-0.74%
2020/04/28	1	16.25	0	0.00	16.50	1	5,825	0.02%
2020/04/27	2	16.25	0	0.00	16.30	2	5,954	0.03%
2020/04/24	64	16.02	0	0.00	15.85	64	5,913	1.08%
2020/04/21	1	15.70	2	15.85	15.70	-1	5,827	-0.02%
2020/04/20	1	16.30	0	0.00	16.30	1	5,794	0.02%
2020/04/13	8	16.15	0	0.00	16.10	8	5,595	0.14%
2020/04/07	0	0.00	313	15.43	15.45	-313	5,353	-5.85%	大賣/鉅額交易
2020/04/06	3	15.35	1	15.35	15.40	2	5,288	0.04%
2020/03/20	0	0.00	4	14.20	14.25	-4	6,392	-0.06%
2020/03/19	10	13.50	13	13.50	13.50	-3	6,331	-0.05%
2020/03/13	4	15.80	0	0.00	16.00	4	6,253	0.06%
2020/03/12	5	17.20	0	0.00	17.10	5	6,174	0.08%
2020/03/11	10	18.25	0	0.00	18.05	10	6,082	0.16%
2020/03/10	0	0.00	10	17.85	18.15	-10	6,105	-0.16%
2020/03/09	1	18.20	1	18.15	18.15	0	6,020	0.00%
2020/03/06	0	0.00	1	18.80	18.80	-1	5,927	-0.02%
2020/03/02	2	18.28	1	18.55	18.40	1	6,040	0.02%
2020/02/27	2	19.00	1	19.00	18.75	1	6,019	0.02%
2020/02/26	0	0.00	5	19.25	19.25	-5	5,927	-0.08%
2020/02/25	1	19.35	0	0.00	19.35	1	5,904	0.02%
2020/02/21	1	19.90	0	0.00	19.85	1	5,867	0.02%
2020/02/20	0	0.00	1	20.00	19.90	-1	5,884	-0.02%
2020/02/19	0	0.00	2	19.90	19.85	-2	5,881	-0.03%
2020/02/14	1	20.05	0	0.00	20.05	1	5,973	0.02%
2020/02/13	0	0.00	3	20.22	20.10	-3	6,042	-0.05%
2020/02/11	1	19.95	0	0.00	19.95	1	6,277	0.02%
2020/02/03	0	0.00	10	19.75	19.80	-10	6,589	-0.15%
2020/01/31	2	19.95	10	20.00	20.20	-8	6,832	-0.12%
2020/01/30	6	20.32	0	0.00	19.75	6	6,841	0.09%
2020/01/17	0	0.00	1	21.45	21.50	-1	6,722	-0.01%
2020/01/15	0	0.00	1	21.40	21.25	-1	6,894	-0.01%
2020/01/13	2	21.15	0	0.00	21.15	2	7,151	0.03%
2020/01/07	2	20.75	0	0.00	20.85	2	7,445	0.03%
2020/01/06	4	20.90	0	0.00	20.90	4	7,478	0.05%
2019/12/27	1	21.35	0	0.00	21.35	1	7,843	0.01%
2019/12/26	0	0.00	1	21.65	21.40	-1	7,958	-0.01%
2019/12/25	0	0.00	1	21.65	21.65	-1	8,196	-0.01%
2019/12/24	0	0.00	1	21.35	21.45	-1	8,159	-0.01%
2019/12/23	1	20.85	0	0.00	20.85	1	8,026	0.01%
2019/12/20	5	20.96	0	0.00	20.80	5	7,671	0.07%
2019/12/19	2	21.05	1	21.00	20.80	1	7,354	0.01%
2019/12/18	2	21.00	0.6	21.00	21.00	1.4	7,373	0.02%
2019/12/17	4	21.15	1	21.15	21.10	3	7,370	0.04%
2019/12/16	9	21.17	0	0.00	21.15	9	7,328	0.12%
2019/12/13	6	21.23	1	21.20	21.10	5	7,297	0.07%
2019/12/12	4	21.14	0	0.00	21.10	4	7,341	0.05%
2019/12/10	2	21.48	0	0.00	21.40	2	7,221	0.03%
2019/12/09	2	21.40	0	0.00	21.35	2	7,202	0.03%
2019/12/05	1	21.90	0	0.00	21.75	1	7,309	0.01%
2019/12/02	4	21.80	5.2	21.84	21.65	-1.2	8,280	-0.01%
2019/11/29	3	22.15	0	0.00	22.10	3	8,292	0.04%
2019/11/28	1	22.35	1	22.30	22.30	0	8,469	0.00%
2019/11/27	0	0.00	4	22.30	22.30	-4	8,679	-0.05%
2019/11/26	1	22.00	0	0.00	22.00	1	8,680	0.01%
2019/11/21	3	22.25	0	0.00	22.15	3	8,599	0.03%
2019/11/20	0	0.00	1	22.30	22.40	-1	8,563	-0.01%
2019/11/19	0	0.00	1	22.55	22.35	-1	8,592	-0.01%
2019/11/18	1	22.25	12	22.25	22.50	-11	8,578	-0.13%
2019/11/13	4	22.85	1	22.75	22.80	3	8,528	0.04%
2019/11/11	0	0.00	9	22.05	22.10	-9	8,476	-0.11%
2019/11/08	4	22.73	2	22.83	22.65	2	8,352	0.02%
2019/11/07	12	23.03	0	0.00	23.05	12	8,316	0.14%
2019/11/06	8	23.05	0	0.00	23.00	8	8,306	0.10%
2019/11/04	1	23.05	0	0.00	23.05	1	8,160	0.01%
2019/11/01	5	22.85	0	0.00	22.90	5	8,104	0.06%
2019/10/31	0	0.00	8	22.95	22.85	-8	8,034	-0.10%
2019/10/30	51	23.00	52	23.09	22.80	-1	7,919	-0.01%
2019/10/28	2	22.40	0	0.00	22.50	2	7,559	0.03%
2019/10/24	0	0.00	1	22.80	22.65	-1	7,488	-0.01%
2019/10/22	0	0.00	6	22.62	22.60	-6	7,373	-0.08%
2019/10/21	1	22.10	4	22.30	22.35	-3	7,249	-0.04%
2019/10/17	2	21.78	0	0.00	21.75	2	7,060	0.03%
2019/10/16	1	21.65	0	0.00	21.75	1	7,084	0.01%
2019/10/14	2	22.25	0	0.00	22.15	2	7,100	0.03%
2019/10/08	2	22.10	210	22.03	21.90	-208	7,016	-2.96%	大賣/鉅額交易
2019/10/07	120	22.34	1	22.15	22.15	119	6,970	1.71%	大買/鉅額交易
2019/10/04	92	22.08	1	22.10	22.10	91	6,860	1.33%
2019/10/02	3	22.10	1	21.90	21.90	2	6,633	0.03%
2019/10/01	2	21.58	11	21.85	21.85	-9	6,492	-0.14%
2019/09/27	4	21.45	2	21.15	21.15	2	6,226	0.03%
2019/09/26	1	21.60	2	21.68	21.50	-1	6,116	-0.02%
2019/09/25	1	21.15	0	0.00	21.30	1	5,841	0.02%
2019/09/23	0	0.00	2	21.40	21.40	-2	5,758	-0.04%
2019/09/19	0	0.00	1	20.95	21.00	-1	5,575	-0.02%
2019/09/18	1	21.00	0	0.00	21.05	1	5,574	0.02%
2019/09/11	1	21.20	0	0.00	21.30	1	5,403	0.02%
2019/09/10	0	0.00	5	21.20	21.15	-5	5,377	-0.09%
2019/09/09	5	21.80	1	21.80	21.40	4	5,311	0.08%
2019/09/05	10	21.20	12	21.28	21.20	-2	5,352	-0.04%
2019/09/04	0	0.00	9	20.96	21.50	-9	4,988	-0.18%
2019/09/02	1	20.40	6	20.45	20.55	-5	4,536	-0.11%
2019/08/30	0	0.00	8	20.01	20.05	-8	4,428	-0.18%
2019/08/20	0	0.00	1	19.45	19.35	-1	4,259	-0.02%
2019/08/19	0	0.00	6	19.35	19.40	-6	4,257	-0.14%
2019/08/13	9	19.15	0	0.00	19.30	9	4,150	0.22%
2019/08/06	0	0.00	5	18.60	18.85	-5	4,152	-0.12%
2019/08/05	6	18.95	0	0.00	18.95	6	4,162	0.14%
2019/08/02	1	19.05	1	19.00	18.95	0	4,192	0.00%
2019/07/31	10	19.35	0	0.00	19.35	10	4,269	0.23%
2019/07/29	0	0.00	10	19.35	19.40	-10	4,272	-0.23%
2019/07/24	1	19.55	0	0.00	19.50	1	4,188	0.02%
2019/07/23	1	20.25	4	20.15	20.25	-3	4,147	-0.07%
2019/07/22	4	20.26	0	0.00	20.20	4	4,071	0.10%
2019/07/19	8	20.35	0	0.00	20.35	8	3,992	0.20%
2019/07/17	10	20.65	0	0.00	20.60	10	3,934	0.25%
2019/07/16	0	0.00	25	20.45	20.65	-25	3,862	-0.65%
2019/07/09	0	0.00	5	20.20	20.20	-5	3,713	-0.13%
2019/07/08	5	20.20	0	0.00	20.25	5	3,738	0.13%
2019/07/04	8	20.30	0	0.00	20.30	8	3,753	0.21%
2019/07/02	2	19.95	0	0.00	20.00	2	3,783	0.05%
2019/07/01	1	20.25	1	20.05	20.05	0	3,794	0.00%
2019/06/21	0	0.00	1	20.35	20.20	-1	3,905	-0.03%
2019/06/19	0	0.00	1	20.40	20.20	-1	4,102	-0.02%
2019/06/18	0	0.00	2	20.15	20.20	-2	4,086	-0.05%
2019/06/14	3	20.45	0	0.00	20.35	3	4,075	0.07%
2019/06/13	1	20.25	0	0.00	20.20	1	4,016	0.02%
2019/06/12	0	0.00	2	20.03	19.95	-2	3,970	-0.05%
2019/05/29	0	0.00	2	19.20	19.25	-2	3,795	-0.05%
2019/05/14	0	0.00	2	18.55	18.65	-2	3,869	-0.05%
2019/05/07	2	19.20	9	19.20	19.20	-7	3,755	-0.19%
2019/04/25	3	19.70	0	0.00	19.65	3	3,719	0.08%
2019/04/15	0	0.00	3	19.75	19.70	-3	3,830	-0.08%
2019/04/12	0	0.00	2	19.60	19.65	-2	3,938	-0.05%
2019/04/09	0	0.00	2	19.95	19.90	-2	3,886	-0.05%
2019/04/02	0	0.00	3	19.60	19.60	-3	3,911	-0.08%
2019/03/29	0	0.00	2	19.65	19.75	-2	3,858	-0.05%
2019/03/28	0	0.00	9	19.57	19.55	-9	3,862	-0.23%
2019/03/27	4	19.80	0	0.00	19.85	4	3,834	0.10%
2019/03/25	1	19.85	4	19.89	19.80	-3	3,809	-0.08%
2019/03/22	4	19.99	45	19.96	20.00	-41	3,785	-1.08%
2019/03/21	0	0.00	2	20.75	20.60	-2	3,597	-0.06%
2019/03/19	13	20.53	0	0.00	20.50	13	3,628	0.36%
2019/03/18	0	0.00	11	20.82	20.70	-11	3,707	-0.30%
2019/03/15	0	0.00	31	20.35	20.40	-31	3,691	-0.84%
2019/03/14	2	20.05	3	20.05	19.95	-1	3,587	-0.03%
2019/03/13	0	0.00	5	19.95	19.95	-5	3,588	-0.14%
2019/03/11	2	19.90	0	0.00	19.90	2	3,625	0.06%
2019/03/06	0	0.00	6	20.10	20.15	-6	3,658	-0.16%
2019/02/27	1	20.00	0	0.00	19.90	1	3,579	0.03%
2019/02/26	0	0.00	10	20.00	20.00	-10	3,544	-0.28%
2019/02/25	0	0.00	9	19.93	19.90	-9	3,499	-0.26%
2019/02/19	9	19.75	0	0.00	19.65	9	3,388	0.27%
2019/02/18	6	19.73	0	0.00	19.80	6	3,380	0.18%
2019/02/15	18	19.70	7	19.77	19.70	11	3,372	0.33%
2019/02/13	0	0.00	3	19.60	19.60	-3	3,295	-0.09%
2019/02/12	6	19.35	0	0.00	19.40	6	3,293	0.18%
2019/02/11	3	19.45	0	0.00	19.40	3	3,373	0.09%
2019/01/30	10	19.65	5	19.55	19.55	5	3,329	0.15%
2019/01/29	6	19.90	0	0.00	19.85	6	3,257	0.18%
2019/01/28	3	19.90	0	0.00	19.95	3	3,259	0.09%
2019/01/25	1	19.85	0	0.00	19.85	1	3,266	0.03%
2019/01/22	0	0.00	1	20.00	19.90	-1	3,246	-0.03%
2019/01/21	0	0.00	3	20.10	20.10	-3	3,259	-0.09%
2019/01/17	0	0.00	1	19.95	19.90	-1	3,282	-0.03%
2019/01/16	1	20.00	9	20.10	20.00	-8	3,322	-0.24%
2019/01/15	0	0.00	0	19.75	19.75	0	3,374	0.00%
2019/01/10	1	19.90	1	19.90	20.00	0	3,398	0.00%
2019/01/09	0	0.00	18	20.15	20.00	-18	3,411	-0.53%
2019/01/08	3	20.10	0	0.00	20.05	3	3,392	0.09%
2019/01/07	12	20.29	3.1	20.49	20.15	8.9	3,431	0.26%
2019/01/04	0	0.00	3	20.00	20.25	-3	3,409	-0.09%
2018/12/27	14	19.90	0	0.00	19.75	14	3,536	0.40%
2018/12/26	0	0.00	9	20.15	19.85	-9	3,513	-0.26%
2018/12/25	0	0.00	9	19.92	19.95	-9	3,456	-0.26%
2018/12/24	3	19.40	3	19.75	19.85	0	3,429	0.00%
2018/12/19	3	19.60	0	0.00	19.50	3	3,368	0.09%
2018/12/17	1	19.50	0	0.00	19.40	1	3,375	0.03%
2018/12/12	9	19.55	0	0.00	19.55	9	3,338	0.27%
2018/12/11	0	0.00	12	19.90	19.55	-12	3,311	-0.36%
2018/12/10	12	18.98	0	0.00	19.40	12	3,215	0.37%
2018/12/07	12	18.70	0	0.00	18.70	12	3,158	0.38%
2018/12/06	9	18.76	0	0.00	18.55	9	3,198	0.28%
2018/12/05	6	19.25	0	0.00	19.05	6	3,205	0.19%
2018/12/04	0	0.00	6	19.50	19.50	-6	3,314	-0.18%
2018/12/03	12	19.31	0	0.00	19.30	12	3,348	0.36%
2018/11/30	0	0.00	3	19.15	19.00	-3	3,335	-0.09%
2018/11/29	0	0.00	3	19.10	18.90	-3	3,315	-0.09%
2018/11/26	2	18.40	2	18.38	18.40	0	3,287	0.00%
2018/11/22	3	18.45	0	0.00	18.45	3	3,389	0.09%
2018/11/20	0	0.00	0	18.50	18.45	0	3,428	0.00%
2018/11/14	3	18.25	0	0.00	18.35	3	3,510	0.09%
2018/11/13	6	18.35	0	0.00	18.35	6	3,534	0.17%
2018/11/08	0	0.00	13	18.77	18.75	-13	3,670	-0.35%
2018/11/06	0	0.00	9	17.98	18.05	-9	3,786	-0.24%
2018/11/05	4	18.00	0	0.00	17.85	4	3,922	0.10%
2018/11/02	0	0.00	6	18.15	18.10	-6	3,995	-0.15%
2018/11/01	0	0.00	9	17.87	17.90	-9	4,067	-0.22%
2018/10/26	1	17.45	1	17.20	17.20	0	4,623	0.00%
2018/10/25	3	17.30	0	0.00	17.35	3	5,222	0.06%
2018/10/24	3	17.80	0	0.00	17.75	3	5,384	0.06%
2018/10/23	221	18.15	211	18.27	18.10	10	5,466	0.18%	大買/大賣/
2018/10/19	15	18.02	0	0.00	17.90	15	5,521	0.27%
2018/10/17	0	0.00	3	18.10	18.10	-3	5,805	-0.05%
2018/10/15	6	17.80	0	0.00	17.40	6	5,856	0.10%
2018/10/11	2	17.70	4	17.45	17.45	-2	5,883	-0.03%
2018/10/08	0	0.00	2	19.40	19.20	-2	5,850	-0.03%
2018/10/05	0	0.00	2	19.45	19.15	-2	5,919	-0.03%
2018/10/02	10	19.75	0	0.00	19.75	10	6,088	0.16%
2018/10/01	0	0.00	2	19.85	19.85	-2	6,181	-0.03%
2018/09/26	0	0.00	1	20.00	19.95	-1	6,250	-0.02%
2018/09/25	0	0.00	5	19.95	19.90	-5	6,308	-0.08%
2018/09/20	0	0.00	1	19.95	19.95	-1	6,383	-0.02%
2018/09/19	10	20.05	0	0.00	19.95	10	6,437	0.16%
2018/09/18	0	0.00	5	19.90	19.95	-5	6,481	-0.08%
2018/09/17	51	20.00	51	20.10	20.00	0	6,555	0.00%
2018/09/14	5	19.95	0	0.00	20.05	5	6,641	0.08%
2018/09/13	2	19.83	0	0.00	19.90	2	6,749	0.03%
2018/09/11	3	19.65	0	0.00	19.80	3	6,782	0.04%
2018/09/07	4	20.10	0	0.00	20.20	4	6,831	0.06%
2018/09/06	2	20.55	0	0.00	20.55	2	6,810	0.03%
2018/08/30	1	21.05	1	20.90	20.85	0	7,708	0.00%
2018/08/23	6	20.65	0	0.00	20.60	6	7,972	0.08%
2018/08/15	0	0.00	9	20.60	20.55	-9	7,995	-0.11%
2018/08/13	5	20.50	0	0.00	20.60	5	7,997	0.06%
2018/08/09	0	0.00	15	21.45	21.45	-15	7,860	-0.19%
2018/08/08	0	0.00	10.4	21.82	21.70	-10.4	7,842	-0.13%
2018/08/06	9	21.75	0	0.00	21.85	9	7,815	0.12%
2018/08/03	9	21.75	0	0.00	21.70	9	7,859	0.11%
2018/08/02	24	21.94	0	0.00	21.70	24	7,861	0.31%
2018/08/01	0	0.00	41	23.20	23.30	-41	7,523	-0.54%
2018/07/31	10	22.80	0	0.00	22.80	10	7,009	0.14%
2018/07/27	0	0.00	10	22.45	22.60	-10	6,766	-0.15%
2018/07/24	10	22.45	13	22.50	22.65	-3	6,805	-0.04%
2018/07/23	15	22.20	0	0.00	22.20	15	9,777	0.15%
2018/07/19	140	22.40	0	0.00	22.15	140	10,034	1.40%	大買/鉅額交易
2018/07/18	0	0.00	6	22.20	22.30	-6	10,302	-0.06%
2018/07/17	20	22.25	0	0.00	22.10	20	10,867	0.18%
2018/07/16	2	22.10	12	22.10	22.10	-10	10,931	-0.09%
2018/07/12	0	0.00	6	22.00	22.15	-6	11,147	-0.05%
2018/07/03	9	21.30	0	0.00	21.15	9	11,240	0.08%
2018/07/02	3	21.40	0	0.00	21.35	3	11,259	0.03%
2018/06/25	0	0.00	51	21.15	21.05	-51	11,419	-0.45%
2018/06/22	0	0.00	1	21.45	21.40	-1	11,490	-0.01%
2018/06/19	10	21.45	0	0.00	21.50	10	11,543	0.09%
2018/06/15	0	0.00	5.2	21.41	21.30	-5.2	11,565	-0.05%
2018/06/14	12	21.30	6	21.46	21.30	6	11,523	0.05%
2018/06/13	7	21.83	0	0.00	21.60	7	11,557	0.06%
2018/06/12	10	21.95	0	0.00	21.90	10	11,555	0.09%
2018/06/11	3	21.85	0	0.00	21.80	3	11,551	0.03%
2018/06/08	6	22.15	8	22.46	21.95	-2	11,597	-0.02%
2018/06/07	0	0.00	6	22.01	22.15	-6	11,345	-0.05%
2018/06/05	5	21.25	0	0.00	21.30	5	11,208	0.04%
2018/06/04	2	21.40	0	0.00	21.40	2	11,551	0.02%
2018/06/01	9	21.20	3	21.35	21.35	6	11,469	0.05%
2018/05/31	0	0.00	2	20.95	21.20	-2	11,404	-0.02%
2018/05/30	2	20.80	0	0.00	20.75	2	11,340	0.02%
2018/05/29	0	0.00	2	21.05	21.00	-2	11,315	-0.02%
2018/05/28	2	20.90	0	0.00	20.95	2	11,309	0.02%
2018/05/25	3	20.85	0	0.00	20.80	3	11,282	0.03%
2018/05/24	10	20.95	0	0.00	20.90	10	11,254	0.09%
2018/05/22	21	21.14	5	21.00	20.85	16	11,283	0.14%
2018/05/17	0	0.00	4	21.00	20.75	-4	11,196	-0.04%
2018/05/15	0	0.00	3	20.75	20.70	-3	11,224	-0.03%
2018/05/14	0	0.00	3	20.70	20.55	-3	11,448	-0.03%
2018/05/10	5	20.75	21	20.75	20.65	-16	11,392	-0.14%
2018/05/09	0	0.00	4	20.68	20.60	-4	11,322	-0.04%
2018/05/08	4	20.28	0	0.00	20.55	4	11,310	0.04%
2018/05/07	9	20.25	0	0.00	20.20	9	11,311	0.08%
2018/05/03	6	20.16	0	0.00	20.10	6	11,354	0.05%
2018/05/02	3	20.30	5	20.30	20.30	-2	11,346	-0.02%
2018/04/30	3	19.95	0	0.00	20.45	3	11,335	0.03%
2018/04/27	20	19.65	10	19.75	19.75	10	11,229	0.09%
2018/04/26	16	21.02	1	21.00	20.90	15	8,312	0.18%
2018/04/25	9	21.20	0	0.00	21.20	9	8,205	0.11%
2018/04/24	0	0.00	7	21.67	21.45	-7	8,036	-0.09%
2018/04/23	8	22.31	12	22.38	22.25	-4	7,778	-0.05%
2018/04/20	0	0.00	6	21.73	21.80	-6	7,240	-0.08%
2018/04/19	0	0.00	6	21.75	21.55	-6	7,136	-0.08%
2018/04/18	0	0.00	1	21.60	21.60	-1	7,065	-0.01%
2018/04/16	3	21.00	5	20.95	20.95	-2	6,880	-0.03%
2018/04/13	12	21.08	0	0.00	21.05	12	6,886	0.17%
2018/04/12	20	21.26	0	0.00	21.20	20	6,899	0.29%
2018/04/11	1	21.30	0	0.00	21.25	1	6,949	0.01%
2018/03/31	3	21.97	3	22.00	22.00	0	6,726	0.00%
2018/03/27	2	21.60	15	21.57	21.80	-13	6,506	-0.20%
2018/03/26	5	20.70	10	21.30	21.25	-5	6,364	-0.08%
2018/03/21	10	21.55	0.1	21.50	21.50	9.9	6,384	0.16%
2018/03/20	0	0.00	3	21.70	21.80	-3	6,810	-0.04%
2018/03/16	10	21.65	7	21.59	21.35	3	6,985	0.04%
2018/03/15	0	0.00	15	21.80	21.75	-15	7,024	-0.21%
2018/03/14	1	22.00	1	21.90	21.90	0	7,036	0.00%
2018/03/12	0	0.00	5	21.65	21.70	-5	6,940	-0.07%
2018/03/09	0	0.00	20	21.53	21.60	-20	6,940	-0.29%
2018/03/08	4	21.65	20	21.54	21.65	-16	6,837	-0.23%
2018/03/05	20	20.30	0	0.00	20.30	20	7,171	0.28%
2018/02/26	3	20.30	0	0.00	20.30	3	7,645	0.04%
2018/02/23	3	20.40	0	0.00	20.30	3	7,736	0.04%
2018/02/21	0	0.00	5	20.45	20.25	-5	7,821	-0.06%
2018/02/12	0	0.00	91	19.95	19.95	-91	7,825	-1.16%
2018/02/07	0	0.00	30	20.05	19.95	-30	7,867	-0.38%
2018/02/06	55	19.57	12	19.65	19.55	43	7,895	0.54%
2018/02/05	27	20.85	0	0.00	20.90	27	7,766	0.35%
2018/02/02	20	21.18	10	21.20	21.20	10	7,855	0.13%
2018/01/31	13	21.28	0	0.00	21.25	13	8,245	0.16%
2018/01/30	0	0.00	5	21.65	21.45	-5	8,287	-0.06%
2018/01/26	0	0.00	22	21.35	21.35	-22	8,231	-0.27%
2018/01/25	1	21.40	0	0.00	21.35	1	8,238	0.01%
2018/01/24	15	21.45	1	21.60	21.50	14	8,228	0.17%
2018/01/23	2	21.70	0	0.00	21.60	2	8,228	0.02%
2018/01/22	0	0.00	15	21.60	21.75	-15	8,225	-0.18%
2018/01/19	7	21.30	0	0.00	21.20	7	8,068	0.09%
2018/01/16	15	21.25	0	0.00	21.50	15	8,600	0.17%
2018/01/10	5	20.95	11	21.00	20.90	-6	8,682	-0.07%
2018/01/09	5	21.30	15	21.25	21.15	-10	8,789	-0.11%
2018/01/05	10	21.45	0	0.00	21.30	10	8,811	0.11%
2018/01/04	10	21.55	0	0.00	21.60	10	8,751	0.11%
2018/01/03	15	21.45	25	21.45	21.40	-10	8,781	-0.11%
2018/01/02	1	21.15	0	0.00	21.45	1	8,803	0.01%