佳世達 (2352)-合庫-彰化券商分點個股進出

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
37.95
漲跌
▲0.05
漲幅
+0.13%
成交量
8,044張
產業
上市電腦週邊類股
1115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－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化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
2024/06/18	54	37.98	0	0.00	37.95	54	12,147	0.44%
2024/06/17	4	38.03	0	0.00	37.90	4	12,587	0.03%
2024/06/14	6.3	37.97	1	37.90	37.85	5.3	13,006	0.04%
2024/06/13	0.5	37.86	0	38.10	37.90	0.5	13,237	0.00%
2024/06/12	2	37.83	2	38.25	37.90	0	13,411	0.00%
2024/06/11	2.1	38.21	13	38.14	38.10	-10.9	13,467	-0.08%
2024/06/07	17	38.70	5	38.86	38.80	12	13,584	0.09%
2024/06/06	12	39.07	5	39.30	39.20	7	13,774	0.05%
2024/06/05	7	39.74	0	0.00	39.40	7	13,835	0.05%
2024/06/04	4	40.01	15.2	39.98	40.05	-11.2	13,897	-0.08%
2024/06/03	2.2	40.20	1	40.15	40.25	1.2	14,064	0.01%
2024/05/31	7	40.01	0	0.00	39.65	7	14,240	0.05%
2024/05/30	4	40.34	0.5	40.45	40.35	3.5	14,088	0.02%
2024/05/29	3	40.83	9.5	40.92	40.80	-6.5	13,999	-0.05%
2024/05/28	3	40.45	1.3	40.49	40.25	1.8	13,766	0.01%
2024/05/27	6.4	40.47	10	40.35	40.00	-3.6	13,725	-0.03%
2024/05/24	11	39.51	0	0.00	39.60	11	13,345	0.08%
2024/05/23	1	40.25	1	39.95	39.40	0	13,214	0.00%
2024/05/22	4	39.68	5	39.69	40.20	-1	12,983	-0.01%
2024/05/21	3	39.43	0.2	39.60	39.90	2.8	12,769	0.02%
2024/05/20	3.1	38.69	10	38.40	38.95	-6.9	12,733	-0.05%
2024/05/17	45.5	39.21	0	0.00	38.70	45.5	12,342	0.37%
2024/05/16	46.5	39.20	10.7	38.95	39.10	35.8	12,161	0.29%
2024/05/15	3.1	39.74	0	0.00	39.25	3.1	12,262	0.03%
2024/05/14	4.2	40.04	0	0.00	39.90	4.2	12,357	0.03%
2024/05/13	1	40.10	5	40.02	40.20	-4	12,378	-0.03%
2024/05/10	4	39.89	20.2	39.76	40.40	-16.2	12,507	-0.13%
2024/05/09	0	0.00	10	40.33	40.00	-10	12,404	-0.08%
2024/05/08	11.2	39.67	0	0.00	39.60	11.2	12,444	0.09%
2024/05/07	13	39.92	0	0.00	40.40	13	12,360	0.11%
2024/05/06	3.3	40.29	70	40.24	40.30	-66.7	12,394	-0.54%
2024/05/03	0.1	42.00	0	0.00	41.25	0.1	12,220	0.00%
2024/05/02	1.6	41.28	0	0.00	41.40	1.6	12,107	0.01%
2024/04/30	2	41.70	0	0.00	41.40	2	12,062	0.02%
2024/04/26	1.1	41.49	0	0.00	41.60	1.1	12,303	0.01%
2024/04/24	2.5	41.72	2	41.80	41.80	0.5	12,374	0.00%
2024/04/22	0.2	41.05	1	41.60	41.10	-0.9	12,461	-0.01%
2024/04/19	7	40.44	3	40.83	40.50	4	12,394	0.03%
2024/04/18	2	40.90	0	0.00	41.05	2	12,211	0.02%
2024/04/17	1	41.00	0	0.00	41.20	1	12,172	0.01%
2024/04/16	19	41.24	2	41.33	40.70	17	12,247	0.14%
2024/04/15	2	42.00	0	0.00	42.10	2	12,390	0.02%
2024/04/12	9.1	42.54	1	42.50	42.40	8.1	12,451	0.07%
2024/04/11	0	0.00	2	43.03	43.05	-2	12,671	-0.02%
2024/04/09	1	43.15	0	0.00	43.05	1	13,384	0.01%
2024/04/08	4	43.29	0	0.00	43.40	4	13,817	0.03%
2024/04/03	6	42.95	3	42.80	43.25	3	14,777	0.02%
2024/04/02	11	43.11	3	43.13	43.10	8	14,836	0.05%
2024/04/01	4	43.70	0	0.00	43.55	4	14,853	0.03%
2024/03/29	5	44.46	4	44.70	44.65	1	14,720	0.01%
2024/03/28	4	44.64	1	44.55	44.85	3	14,275	0.02%
2024/03/27	1	44.40	5.2	44.36	44.75	-4.2	14,148	-0.03%
2024/03/26	12.2	43.81	5	44.75	44.05	7.2	14,105	0.05%
2024/03/25	13	44.40	3.2	44.59	44.45	9.9	14,035	0.07%
2024/03/22	6.2	44.22	4	44.50	44.45	2.2	13,992	0.02%
2024/03/21	7.4	43.59	2	44.00	44.05	5.4	13,803	0.04%
2024/03/20	16.1	44.46	8	43.77	43.25	8.1	13,642	0.06%
2024/03/19	2	43.83	10	43.70	43.70	-8	13,258	-0.06%
2024/03/18	14	42.06	1	42.40	42.55	13	12,854	0.10%
2024/03/15	7.2	43.51	0	0.00	42.55	7.2	12,639	0.06%
2024/03/14	3	43.60	0.8	43.88	43.70	2.3	12,350	0.02%
2024/03/13	4	44.28	0	0.00	43.80	4	12,226	0.03%
2024/03/12	10.2	43.64	0	0.00	44.40	10.2	12,024	0.08%
2024/03/11	13	43.37	0	0.00	43.25	13	11,753	0.11%
2024/03/08	12	43.99	10	43.95	43.70	2	11,681	0.02%
2024/03/07	12	44.61	6	44.34	44.55	6	11,620	0.05%
2024/03/06	24	45.24	5	45.65	45.05	19	11,570	0.16%
2024/03/05	1	47.05	3	47.25	47.25	-2	11,275	-0.02%
2024/03/04	2.1	47.05	4	46.94	46.80	-1.9	11,300	-0.02%
2024/03/01	23	47.01	3	46.77	46.95	20	11,321	0.18%
2024/02/29	5	46.22	8	46.21	46.15	-3	11,530	-0.03%
2024/02/27	2	46.23	2	46.55	46.10	0	11,532	0.00%
2024/02/26	10	46.61	6	46.52	46.60	4	11,548	0.03%
2024/02/23	2	46.70	2	46.95	46.40	0	11,657	0.00%
2024/02/22	2	47.15	2	47.18	47.20	0	11,735	0.00%
2024/02/20	1.8	47.87	0	0.00	47.80	1.8	11,702	0.01%
2024/02/19	0	0.00	1	48.35	47.95	-1	11,813	-0.01%
2024/02/16	3	48.97	3	49.40	48.15	0	11,825	0.00%
2024/02/15	1	47.35	8	47.21	47.60	-7	11,530	-0.06%
2024/02/02	0	0.00	11	47.35	47.50	-11	11,582	-0.09%
2024/02/01	0	0.00	5	47.05	47.05	-5	11,613	-0.04%
2024/01/31	12	46.93	2	46.50	46.50	10	11,687	0.09%
2024/01/30	4	46.80	0	0.00	46.80	4	11,657	0.03%
2024/01/29	2	47.18	23	46.98	47.00	-21	11,656	-0.18%
2024/01/24	2	46.43	10	46.80	46.15	-8	11,577	-0.07%
2024/01/23	2	46.50	0	0.00	46.80	2	11,619	0.02%
2024/01/22	3	46.92	11.5	47.06	47.05	-8.5	11,573	-0.07%
2024/01/18	0	0.00	1	44.60	44.40	-1	11,380	-0.01%
2024/01/17	0	0.00	1	45.00	44.20	-1	11,388	-0.01%
2024/01/12	1	45.65	0	0.00	45.50	1	11,785	0.01%
2024/01/11	12	45.97	1	46.00	45.95	11	11,889	0.09%
2024/01/10	7	45.32	4	45.75	45.55	3	12,077	0.02%
2024/01/09	4	46.55	14.5	47.62	46.65	-10.5	12,025	-0.09%
2024/01/08	4	47.24	4	47.44	47.20	0	11,828	0.00%
2024/01/05	7	47.39	3	47.23	47.30	4	11,647	0.03%
2024/01/04	13	46.35	4	46.95	46.95	9	11,432	0.08%
2024/01/03	2	45.35	0	0.00	45.25	2	11,202	0.02%
2024/01/02	25	47.00	2	47.03	46.80	23	10,870	0.21%
2023/12/29	8	47.26	35	47.59	48.00	-27	10,395	-0.26%
2023/12/28	10	44.50	0	0.00	44.45	10	9,444	0.11%
2023/12/27	2	45.53	9	45.44	45.60	-7	9,333	-0.07%
2023/12/26	0	0.00	2	45.00	45.10	-2	9,236	-0.02%
2023/12/25	2	44.73	1	44.85	44.85	1	9,206	0.01%
2023/12/22	0	0.00	3	44.48	44.70	-3	9,193	-0.03%
2023/12/21	0	0.00	51	44.09	44.30	-51	9,129	-0.56%
2023/12/20	10	42.87	3	43.82	43.95	7	9,035	0.08%
2023/12/19	42	42.78	3	42.90	42.95	39	8,887	0.44%
2023/12/18	7	43.54	0	0.00	43.80	7	8,709	0.08%
2023/12/15	5	43.95	0	0.00	44.20	5	8,673	0.06%
2023/12/14	0	0.00	6	44.25	44.50	-6	8,620	-0.07%
2023/12/13	1	44.10	2	44.18	44.15	-1	8,563	-0.01%
2023/12/12	1	44.43	3	44.10	44.00	-2	8,703	-0.02%
2023/12/11	2	44.25	0	0.00	44.00	2	8,714	0.02%
2023/12/08	3	43.92	11	43.99	43.90	-8	8,994	-0.09%
2023/12/06	2	43.85	5	43.95	44.05	-3	9,534	-0.03%
2023/12/05	15	43.77	0	0.00	43.85	15	9,553	0.16%
2023/12/04	2	44.70	40	44.55	44.35	-38	9,565	-0.40%
2023/12/01	5	44.23	43	44.67	44.65	-38	9,562	-0.40%
2023/11/29	5	43.65	15	43.72	43.70	-10	9,497	-0.11%
2023/11/28	5	43.50	0	0.00	43.40	5	9,533	0.05%
2023/11/27	1	43.40	1	44.50	43.55	0	9,531	0.00%
2023/11/24	11	42.85	44	43.00	42.80	-33	9,350	-0.35%
2023/11/23	11	43.33	0	0.00	43.05	11	9,372	0.12%
2023/11/22	51	42.98	1	42.70	42.70	50	9,457	0.53%
2023/11/21	10	43.69	0	0.00	43.35	10	9,398	0.11%
2023/11/20	4	43.20	0	0.00	43.85	4	9,419	0.04%
2023/11/17	9	43.94	0	0.00	43.70	9	9,351	0.10%
2023/11/16	25	44.15	5	44.59	43.90	20	9,369	0.21%
2023/11/14	2	44.63	1	44.60	44.60	1	9,286	0.01%
2023/11/13	9	44.68	44	44.29	44.20	-35	9,378	-0.37%
2023/11/10	5	45.05	5	45.09	45.05	0	9,439	0.00%
2023/11/09	5	46.29	8	46.49	46.55	-3	9,392	-0.03%
2023/11/08	19	45.66	6	45.78	45.80	13	9,369	0.14%
2023/11/07	2	44.80	7	45.01	45.30	-5	9,362	-0.05%
2023/11/06	36	44.60	101	44.39	44.65	-65	9,541	-0.68%	大賣/
2023/11/03	27	43.97	0	0.00	43.85	27	9,720	0.28%
2023/10/31	34	42.99	27	42.29	42.35	7	11,148	0.06%
2023/10/30	0	0.00	5	43.00	43.35	-5	11,608	-0.04%
2023/10/27	70	43.09	20	43.20	43.05	50	12,015	0.42%
2023/10/25	1	44.45	30	44.57	43.85	-29	12,463	-0.23%
2023/10/24	30	43.44	0	0.00	43.55	30	12,541	0.24%
2023/10/23	45	44.82	43	45.10	44.25	2	12,740	0.02%
2023/10/20	46	44.81	34	44.73	44.95	12	12,896	0.09%
2023/10/19	3	42.82	4	42.98	43.40	-1	12,974	-0.01%
2023/10/18	51	42.67	3	41.95	41.55	48	13,284	0.36%
2023/10/17	13	44.11	0	0.00	43.90	13	13,775	0.09%
2023/10/16	0	0.00	5	45.45	45.25	-5	14,401	-0.03%
2023/10/12	3	44.43	1	44.45	44.40	2	16,153	0.01%
2023/10/11	0	0.00	55	45.78	45.60	-55	16,641	-0.33%
2023/10/05	2	44.23	0	0.00	44.20	2	17,372	0.01%
2023/10/04	20	43.96	1	44.10	44.15	19	17,417	0.11%
2023/10/02	2	45.30	0	0.00	45.45	2	17,494	0.01%
2023/09/28	0	0.00	1	44.85	44.65	-1	17,538	-0.01%
2023/09/27	2	44.30	2	44.43	44.85	0	17,561	0.00%
2023/09/26	3	44.17	20	44.05	43.85	-17	17,618	-0.10%
2023/09/25	1	44.90	1	44.80	44.85	0	17,695	0.00%
2023/09/21	0	0.00	1	44.15	44.25	-1	17,808	-0.01%
2023/09/20	5	44.95	0	0.00	44.40	5	17,856	0.03%
2023/09/19	1	45.90	2	46.00	45.45	-1	18,142	-0.01%
2023/09/18	11	45.40	0	0.00	45.30	11	18,189	0.06%
2023/09/15	12	45.99	31	46.28	46.05	-19	18,267	-0.10%
2023/09/14	1	45.90	0	0.00	45.80	1	18,289	0.01%
2023/09/13	21	45.17	2.2	45.54	45.75	18.8	18,316	0.10%
2023/09/12	6	43.98	0	0.00	44.95	6	18,345	0.03%
2023/09/11	27	44.52	1	44.60	43.80	26	18,431	0.14%
2023/09/07	1	45.00	2	45.15	44.90	-1	18,504	-0.01%
2023/09/06	0.2	45.60	0	0.00	45.35	0.2	18,694	0.00%
2023/09/05	0	0.00	0.8	45.75	45.90	-0.8	18,981	0.00%
2023/09/01	7	44.96	0.5	45.15	44.90	6.5	19,258	0.03%
2023/08/31	5	44.30	0	0.00	44.85	5	19,216	0.03%
2023/08/30	1	44.35	0.1	44.63	44.60	0.9	19,340	0.00%
2023/08/29	11.4	43.69	0	0.00	44.05	11.4	19,387	0.06%
2023/08/28	17.2	44.10	54	43.98	43.80	-36.8	19,534	-0.19%
2023/08/25	45	45.08	0	0.00	45.10	45	19,731	0.23%
2023/08/24	42	45.70	22.3	46.44	45.55	19.7	19,742	0.10%
2023/08/23	0	0.00	35	45.24	45.45	-35	19,684	-0.18%
2023/08/22	5.3	45.85	0	0.00	44.85	5.3	19,740	0.03%
2023/08/21	3	45.10	40	45.25	45.15	-37	19,751	-0.19%
2023/08/18	56	45.55	4	45.30	44.60	52	19,749	0.26%
2023/08/17	0	0.00	10	44.35	45.35	-10	19,727	-0.05%
2023/08/16	0.1	44.45	0	0.00	44.65	0.1	19,836	0.00%
2023/08/15	6	44.75	5	44.93	44.75	1	19,913	0.01%
2023/08/14	10.2	43.81	16	43.50	43.55	-5.8	19,895	-0.03%
2023/08/11	1	43.75	14	43.80	43.90	-13	19,950	-0.07%
2023/08/10	4.3	43.90	2	44.24	44.15	2.3	19,992	0.01%
2023/08/09	6	45.03	55	45.26	45.15	-49	19,771	-0.25%
2023/08/08	26.1	45.98	23	45.54	45.85	3.1	19,621	0.02%
2023/08/07	19	47.78	29.1	47.62	48.20	-10.1	19,273	-0.05%
2023/08/04	41	44.58	32	44.93	45.10	9	18,987	0.05%
2023/08/02	32.5	46.47	55.1	45.97	46.80	-22.6	18,881	-0.12%
2023/08/01	8.5	48.19	11	48.96	48.50	-2.6	18,467	-0.01%
2023/07/31	55.3	51.73	4	50.88	49.75	51.3	18,312	0.28%
2023/07/28	11.3	50.64	9	50.98	51.50	2.3	18,069	0.01%
2023/07/27	1	51.50	0	0.00	51.50	1	17,921	0.01%
2023/07/26	7	52.43	91	51.75	52.00	-84	18,047	-0.47%
2023/07/25	4	52.93	7	52.93	52.70	-3	18,018	-0.02%
2023/07/24	29.1	52.52	115	52.52	52.40	-85.9	17,858	-0.48%	大賣/
2023/07/21	20.1	52.29	116	51.88	52.20	-95.9	17,547	-0.55%	大賣/
2023/07/20	33.1	56.43	16	57.20	54.10	17.1	17,135	0.10%
2023/07/19	10	58.66	16	58.58	59.70	-6	16,425	-0.04%
2023/07/18	77.1	60.51	41	59.65	57.20	36.1	15,737	0.23%
2023/07/17	15	57.79	64.2	57.56	59.10	-49.2	14,368	-0.34%
2023/07/14	28	52.01	62	52.54	53.80	-34	13,857	-0.25%
2023/07/13	54	51.65	110	51.30	50.20	-56	13,228	-0.42%	大賣/
2023/07/12	70	47.78	7	48.27	48.85	63	12,542	0.50%
2023/07/11	1	47.00	3	47.10	47.00	-2	12,331	-0.02%
2023/07/10	0	0.00	2	46.08	46.15	-2	12,319	-0.02%
2023/07/07	5	45.50	18	45.98	46.00	-13	12,350	-0.11%
2023/07/06	4	46.78	19	47.03	46.40	-15	12,275	-0.12%
2023/07/05	2	47.18	4	47.19	47.50	-2	12,239	-0.02%
2023/07/04	12	47.33	2	47.30	47.60	10	12,289	0.08%
2023/07/03	4	47.45	4	47.43	47.40	0	12,416	0.00%
2023/06/29	4	45.75	0	0.00	45.80	4	12,342	0.03%
2023/06/28	1	45.40	7	45.88	45.10	-6	12,329	-0.05%
2023/06/27	34	45.35	28	45.30	44.80	6	12,316	0.05%
2023/06/26	25	46.78	0	0.00	46.45	25	12,032	0.21%
2023/06/21	2	47.05	1	47.90	47.65	1	11,943	0.01%
2023/06/20	16	46.44	6	46.78	46.80	10	11,815	0.08%
2023/06/19	32	47.25	4	47.31	47.05	28	11,601	0.24%
2023/06/16	20	47.43	3	47.42	47.95	17	11,483	0.15%
2023/06/15	23	48.30	0	0.00	48.40	23	11,175	0.21%
2023/06/14	4	48.19	3	47.57	48.65	1	10,970	0.01%
2023/06/13	5	46.86	20	47.17	47.40	-15	10,787	-0.14%
2023/06/12	7	45.26	3.2	45.53	45.65	3.9	10,575	0.04%
2023/06/09	5	45.06	7	45.06	45.40	-2	10,331	-0.02%
2023/06/08	3	43.42	7	42.70	43.30	-4	9,974	-0.04%
2023/06/07	1	42.25	5	42.15	42.30	-4	9,707	-0.04%
2023/06/06	4.2	42.42	11	42.27	42.35	-6.8	9,733	-0.07%
2023/06/05	1	42.30	1	42.65	42.50	0	9,817	0.00%
2023/06/02	14	42.23	0	0.00	42.40	14	9,832	0.14%
2023/06/01	4.2	41.89	2	42.30	41.95	2.2	9,787	0.02%
2023/05/31	1.2	42.22	0	0.00	42.15	1.2	9,556	0.01%
2023/05/30	1	40.25	2	40.30	40.35	-1	9,242	-0.01%
2023/05/29	12	40.08	0	0.00	40.20	12	9,177	0.13%
2023/05/26	12	39.61	4	39.18	39.50	8	9,074	0.09%
2023/05/25	3	38.65	1	38.80	38.95	2	8,991	0.02%
2023/05/24	3	38.40	15	38.17	38.50	-12	8,894	-0.13%
2023/05/23	5	38.07	7	38.10	38.05	-2	8,852	-0.02%
2023/05/22	1	38.80	1	39.00	38.45	0	8,791	0.00%
2023/05/19	3	37.95	0	0.00	38.20	3	8,516	0.04%
2023/05/18	0	0.00	3	37.00	37.10	-3	8,251	-0.04%
2023/05/17	3	36.97	4	37.10	37.25	-1	8,158	-0.01%
2023/05/16	2	36.30	5	36.15	36.30	-3	7,898	-0.04%
2023/05/15	1	35.60	0	0.00	35.85	1	7,760	0.01%
2023/05/12	1	35.85	9	35.61	35.90	-8	7,707	-0.10%
2023/05/11	3	35.45	0	0.00	35.35	3	7,636	0.04%
2023/05/10	1	35.90	6	36.20	36.00	-5	7,564	-0.07%
2023/05/09	4	35.68	13	35.67	35.75	-9	7,316	-0.12%
2023/05/08	4	34.19	0	0.00	34.20	4	6,881	0.06%
2023/05/05	36	34.66	9	34.87	34.20	27	6,797	0.40%
2023/05/04	10	35.35	0	0.00	35.45	10	6,575	0.15%
2023/05/03	0	0.00	6	35.23	35.45	-6	6,520	-0.09%
2023/05/02	2	35.58	2	35.60	35.55	0	6,494	0.00%
2023/04/28	3	34.55	8	34.53	34.60	-5	6,273	-0.08%
2023/04/27	14	33.65	0	0.00	33.50	14	5,980	0.23%
2023/04/26	0	0.00	1	32.85	33.20	-1	5,804	-0.02%
2023/04/25	1	32.40	1	32.60	32.50	0	5,637	0.00%
2023/04/24	1	32.75	0	0.00	32.70	1	5,570	0.02%
2023/04/21	3	32.40	3	32.50	32.50	0	5,520	0.00%
2023/04/20	0	0.00	10	32.80	32.75	-10	5,437	-0.18%
2023/04/14	4	32.74	31	32.81	32.70	-27	5,285	-0.51%
2023/04/12	0	0.00	15	33.12	33.25	-15	5,286	-0.28%
2023/04/10	0	0.00	1	32.40	32.30	-1	5,158	-0.02%
2023/04/07	1	32.90	26	32.91	32.35	-25	5,111	-0.49%
2023/04/06	0	0.00	2	32.30	32.30	-2	5,034	-0.04%
2023/03/31	2	31.70	0	0.00	31.70	2	4,842	0.04%
2023/03/30	2	31.65	30	31.60	31.65	-28	4,921	-0.57%
2023/03/29	3	31.00	0	0.00	31.35	3	4,963	0.06%
2023/03/28	2	31.10	0	0.00	30.80	2	5,002	0.04%
2023/03/27	3	31.15	30	31.20	31.40	-27	5,080	-0.53%
2023/03/24	0	0.00	62	30.90	30.90	-62	5,143	-1.21%
2023/03/22	2	30.35	2	30.55	30.60	0	5,056	0.00%
2023/03/21	5	30.20	0	0.00	30.20	5	5,018	0.10%
2023/03/17	30	30.00	2	30.10	30.35	28	4,972	0.56%
2023/03/16	12	29.75	1	29.75	29.70	11	4,942	0.22%
2023/03/15	17	30.13	35	30.24	30.05	-18	4,923	-0.37%
2023/03/14	7	30.22	0	0.00	30.25	7	4,956	0.14%
2023/03/13	5	30.05	0	0.00	30.50	5	5,193	0.10%
2023/03/10	10	30.55	1	30.65	30.60	9	5,170	0.17%
2023/03/09	51	30.96	0	0.00	30.70	51	5,145	0.99%
2023/03/08	8	30.28	0	0.00	30.90	8	4,982	0.16%
2023/03/07	77	29.97	1	29.90	30.05	76	4,828	1.57%
2023/03/06	5	30.67	1	30.75	30.55	4	4,618	0.09%
2023/03/03	2	30.33	1	30.30	30.40	1	4,559	0.02%
2023/03/02	5	30.48	0	0.00	30.35	5	4,550	0.11%
2023/03/01	0	30.30	6	30.28	30.25	-6	4,525	-0.13%
2023/02/24	0	0.00	5	30.05	30.00	-5	4,494	-0.11%
2023/02/23	2	30.03	0	0.00	29.95	2	4,513	0.04%
2023/02/22	4	29.60	0	0.00	29.60	4	4,484	0.09%
2023/02/21	1	29.45	0	0.00	29.50	1	4,601	0.02%
2023/02/20	1	29.75	2	29.45	29.90	-1	4,677	-0.02%
2023/02/16	1	28.95	0	0.00	28.85	1	4,677	0.02%
2023/02/15	2	28.78	0	0.00	28.80	2	4,731	0.04%
2023/02/14	3	28.75	1	28.70	28.80	2	4,704	0.04%
2023/02/13	3	28.75	0	0.00	28.65	3	4,736	0.06%
2023/02/10	2	29.20	0	0.00	29.10	2	4,771	0.04%
2023/02/08	0	29.10	6	29.08	29.15	-6	4,808	-0.12%
2023/02/07	1	28.75	0	0.00	28.70	1	4,727	0.02%
2023/02/06	2	28.65	0	0.00	28.65	2	4,720	0.04%
2023/02/03	6	28.79	3	28.80	28.90	3	4,704	0.06%
2023/02/01	3	28.35	0	0.00	28.35	3	4,621	0.06%
2023/01/30	2	28.40	0	0.00	28.40	2	4,538	0.04%
2023/01/13	1	27.70	0	0.00	27.65	1	4,688	0.02%
2023/01/10	6	27.94	0	0.00	28.00	6	5,006	0.12%
2023/01/06	5	27.75	0	0.00	27.70	5	5,240	0.10%
2023/01/03	7	27.86	2	27.90	27.80	5	5,518	0.09%
2022/12/29	0	0.00	10	27.80	27.90	-10	5,381	-0.19%
2022/12/28	0	0.00	1	27.60	27.60	-1	5,330	-0.02%
2022/12/26	0	0.00	20	28.00	27.85	-20	5,284	-0.38%
2022/12/23	0	0.00	32	27.58	27.50	-32	5,304	-0.60%
2022/12/22	1	27.15	0	0.00	27.05	1	5,341	0.02%
2022/12/21	1	26.35	0	0.00	26.45	1	5,206	0.02%
2022/12/20	32.2	26.50	1	26.70	26.40	31.2	5,113	0.61%
2022/12/19	3	26.63	60	26.95	27.00	-57	5,024	-1.13%
2022/12/16	40	27.01	0	0.00	26.85	40	4,843	0.83%
2022/12/15	5	27.75	0	0.00	27.60	5	4,656	0.11%
2022/12/08	5	27.20	0	0.00	27.20	5	4,701	0.11%
2022/12/06	21	27.47	10	27.60	27.40	11	4,613	0.24%
2022/12/05	88.1	27.78	0	0.00	27.80	88.1	4,534	1.94%
2022/11/28	1	28.25	0	0.00	28.15	1	4,276	0.02%
2022/11/25	5	28.25	2	28.25	28.20	3	4,279	0.07%
2022/11/23	1	28.75	0	0.00	28.75	1	4,282	0.02%
2022/11/21	1	28.85	0	0.00	28.90	1	4,296	0.02%
2022/11/17	1	29.00	0	0.00	28.95	1	4,229	0.02%
2022/11/15	0	0.00	1	27.65	27.85	-1	4,018	-0.02%
2022/11/11	6	27.22	0	0.00	27.05	6	3,917	0.15%
2022/11/10	0	0.00	13	26.98	27.00	-13	3,889	-0.33%
2022/11/08	0	0.00	4	26.65	26.50	-4	3,917	-0.10%
2022/11/07	10	27.15	0	0.00	27.00	10	3,873	0.26%
2022/11/04	0	0.00	30	25.40	25.50	-30	3,820	-0.79%
2022/11/02	21	25.30	0	0.00	25.20	21	4,078	0.51%
2022/11/01	1	24.65	1	24.60	24.75	0	4,078	0.00%
2022/10/28	2	24.18	0	0.00	24.20	2	4,113	0.05%
2022/10/27	40	24.58	0	0.00	24.65	40	4,108	0.97%
2022/10/26	20	24.30	0	0.00	24.40	20	4,158	0.48%
2022/10/25	35	24.56	75	24.42	24.45	-40	4,165	-0.96%
2022/10/24	4	25.13	24	25.33	25.00	-20	4,164	-0.48%
2022/10/21	4	25.65	0	0.00	25.65	4	4,257	0.09%
2022/10/19	3	26.75	0	0.00	26.70	3	4,243	0.07%
2022/10/18	0	0.00	1	27.30	27.15	-1	4,320	-0.02%
2022/10/17	1	26.90	2	27.53	27.40	-1	4,539	-0.02%
2022/10/13	4	25.66	0	0.00	25.50	4	4,653	0.09%
2022/10/12	2	26.45	0	0.00	26.45	2	4,780	0.04%
2022/10/07	4	27.31	0	0.00	27.30	4	4,792	0.08%
2022/10/06	2	27.50	0	0.00	27.45	2	4,873	0.04%
2022/10/04	2	27.35	0	0.00	27.40	2	4,963	0.04%
2022/09/28	6	26.93	1	27.00	27.00	5	4,958	0.10%
2022/09/27	4	27.48	1	27.40	27.60	3	4,949	0.06%
2022/09/26	3	28.08	4	28.15	27.95	-1	4,935	-0.02%
2022/09/16	0	0.00	1	29.30	29.50	-1	5,013	-0.02%
2022/09/15	3	29.48	0	0.00	29.40	3	4,991	0.06%
2022/09/14	0	0.00	1	29.25	29.20	-1	4,964	-0.02%
2022/09/12	2	29.30	0	0.00	29.30	2	5,055	0.04%
2022/09/07	2	28.35	0	0.00	28.30	2	5,120	0.04%
2022/09/06	2	28.55	0	0.00	28.75	2	5,145	0.04%
2022/08/26	1	29.15	0	0.00	29.35	1	5,200	0.02%
2022/08/25	0	0.00	6	29.05	29.25	-6	5,193	-0.12%
2022/08/24	0	0.00	6	29.05	29.15	-6	5,192	-0.12%
2022/08/23	0	0.00	3	28.90	29.00	-3	5,244	-0.06%
2022/08/22	0	0.00	1	28.80	28.90	-1	5,242	-0.02%
2022/08/19	3	28.62	0	0.00	28.70	3	5,253	0.06%
2022/08/18	5	28.45	0	0.00	28.70	5	5,273	0.09%
2022/08/17	2	28.50	2	28.50	28.60	0	5,295	0.00%
2022/08/15	1	27.40	1	27.65	27.50	0	5,245	0.00%
2022/08/12	6	27.30	0	0.00	27.30	6	5,239	0.11%
2022/08/11	5	27.08	0	0.00	27.05	5	5,265	0.09%
2022/08/10	8.1	27.16	0	0.00	27.10	8.1	5,257	0.15%
2022/08/09	13	26.99	0	0.00	27.70	13	5,242	0.25%
2022/08/08	1	28.35	0	0.00	28.40	1	5,135	0.02%
2022/08/05	0	0.00	2	28.60	28.70	-2	5,203	-0.04%
2022/08/04	1	28.25	0	0.00	28.35	1	5,368	0.02%
2022/08/03	4	28.20	0	0.00	28.25	4	5,456	0.07%
2022/08/02	31	28.24	0	0.00	28.50	31	5,622	0.55%
2022/08/01	11	28.46	0	0.00	28.50	11	6,044	0.18%
2022/07/29	19.1	28.36	0	0.00	28.60	19.1	6,041	0.32%
2022/07/28	16	28.73	0	0.00	28.60	16	6,005	0.27%
2022/07/27	3	30.65	58	30.63	30.60	-55	5,880	-0.94%
2022/07/26	1	30.80	1	30.85	30.85	0	5,742	0.00%
2022/07/25	2	31.18	0	0.00	31.40	2	5,664	0.04%
2022/07/22	8	31.06	2	31.50	31.20	6	5,572	0.11%
2022/07/21	9	30.32	0	0.00	30.50	9	5,383	0.17%
2022/07/20	4	31.13	1	30.90	30.85	3	5,246	0.06%
2022/07/19	0	0.00	0	31.15	31.25	0	5,154	0.00%
2022/07/15	3	30.28	0	0.00	30.25	3	4,885	0.06%
2022/07/05	0	0.00	1	29.10	28.90	-1	4,986	-0.02%
2022/06/30	3	28.53	0	0.00	28.65	3	5,440	0.06%
2022/06/23	2	28.30	0	0.00	28.50	2	5,804	0.03%
2022/06/17	0	0.00	1	29.00	29.15	-1	5,779	-0.02%
2022/06/16	0	0.00	1	29.20	29.30	-1	5,743	-0.02%
2022/06/15	0	0.00	4	29.55	29.65	-4	5,814	-0.07%
2022/06/14	0.1	28.90	0	0.00	29.05	0.1	5,835	0.00%
2022/06/13	4	28.99	0	0.00	29.05	4	5,872	0.07%
2022/06/10	1	29.50	0	0.00	29.50	1	5,914	0.02%
2022/06/06	1	29.50	1	29.20	29.40	0	6,236	0.00%
2022/06/02	2	29.10	0	0.00	29.00	2	6,420	0.03%
2022/06/01	4.1	29.10	0	0.00	29.10	4.1	6,522	0.06%
2022/05/31	1	28.90	0	0.00	29.20	1	6,576	0.02%
2022/05/27	1	28.45	6	28.43	28.30	-5	6,548	-0.08%
2022/05/19	4	27.11	0	0.00	27.15	4	6,944	0.06%
2022/05/18	3	27.40	0	0.00	27.40	3	7,019	0.04%
2022/05/17	3	27.20	30	27.20	27.10	-27	6,996	-0.39%
2022/05/13	12	26.77	0	0.00	27.05	12	6,950	0.17%
2022/05/12	36	26.93	20	26.85	26.75	16	6,896	0.23%
2022/05/11	5	27.89	1	28.00	27.85	4	6,733	0.06%
2022/05/10	3.1	28.25	0	0.00	28.50	3.1	6,696	0.05%
2022/05/09	19	29.16	3	29.10	28.90	16	6,552	0.24%
2022/05/05	0	0.00	1	32.25	32.15	-1	6,081	-0.02%
2022/05/04	1	31.55	0	0.00	31.75	1	6,123	0.02%
2022/05/03	1	31.50	0	0.00	31.55	1	6,102	0.02%
2022/04/28	0	0.00	1	31.55	31.40	-1	6,178	-0.02%
2022/04/27	1	31.20	0	0.00	31.15	1	6,177	0.02%
2022/04/25	5	31.90	0	0.00	31.80	5	6,167	0.08%
2022/04/22	5	32.80	0	0.00	32.70	5	6,123	0.08%
2022/04/21	3	32.65	0	0.00	32.60	3	6,147	0.05%
2022/04/20	3	32.70	1	32.75	32.70	2	6,144	0.03%
2022/04/18	11	32.79	1	32.70	32.70	10	6,143	0.16%
2022/04/15	0	0.00	1	33.40	33.50	-1	6,137	-0.02%
2022/04/14	0	0.00	1	33.20	33.50	-1	6,169	-0.02%
2022/04/13	1	32.90	1	33.00	33.05	0	6,263	0.00%
2022/04/12	16	32.91	8	32.95	32.90	8	6,273	0.13%
2022/04/11	8	34.11	0	0.00	33.40	8	6,235	0.13%
2022/04/08	4	33.86	3	34.03	34.15	1	6,231	0.02%
2022/04/07	1	33.55	1	33.90	33.05	0	6,096	0.00%
2022/04/06	10	34.08	13	34.04	34.20	-3	5,967	-0.05%
2022/03/31	0	0.00	7	33.19	33.25	-7	5,785	-0.12%
2022/03/30	2	32.88	4	33.00	32.85	-2	5,616	-0.04%
2022/03/29	3	32.50	0	0.00	32.40	3	5,503	0.05%
2022/03/28	0	32.30	0	0.00	32.35	0	5,471	0.00%
2022/03/25	3	32.25	0	0.00	32.25	3	5,431	0.06%
2022/03/23	1	32.25	0	0.00	32.25	1	5,486	0.02%
2022/03/22	6	32.08	0	0.00	32.35	6	5,504	0.11%
2022/03/21	0	0.00	1	32.35	32.30	-1	5,516	-0.02%
2022/03/18	0	0.00	2	32.20	31.95	-2	5,513	-0.04%
2022/03/16	2	31.70	0	0.00	31.70	2	5,468	0.04%
2022/03/15	6	31.82	0	0.00	31.70	6	5,479	0.11%
2022/03/14	4	32.04	0	0.00	32.20	4	5,519	0.07%
2022/03/11	6	31.84	0	0.00	31.90	6	5,597	0.11%
2022/03/10	2	32.03	50	31.97	31.95	-48	5,648	-0.85%
2022/03/09	6	31.02	4	31.06	31.35	2	5,530	0.04%
2022/03/08	18	31.01	0	0.00	30.95	18	5,570	0.32%
2022/03/04	1	31.85	1	32.10	32.05	0	5,447	0.00%
2022/03/03	1	31.95	0	0.00	31.90	1	5,460	0.02%
2022/03/02	1	31.35	0	0.00	31.65	1	5,512	0.02%
2022/03/01	0	0.00	5	31.50	31.50	-5	5,556	-0.09%
2022/02/25	0	0.00	2	31.00	30.70	-2	5,560	-0.04%
2022/02/24	6	31.16	8	30.97	30.90	-2	5,619	-0.04%
2022/02/22	1	31.60	0	0.00	31.50	1	5,758	0.02%
2022/02/21	33	31.40	9	32.12	32.10	24	5,946	0.40%
2022/02/18	2	31.05	3	31.20	31.50	-1	5,901	-0.02%
2022/02/17	2	31.03	1	31.05	30.90	1	5,946	0.02%
2022/02/14	0	0.00	2	30.35	30.45	-2	6,652	-0.03%
2022/02/08	0	0.00	1	30.40	30.40	-1	6,855	-0.01%
2022/02/07	0	0.00	1	30.20	30.35	-1	6,871	-0.01%
2022/01/26	3	29.73	0	0.00	29.65	3	6,913	0.04%
2022/01/24	2	30.03	0	0.00	30.15	2	7,134	0.03%
2022/01/20	1	31.10	3	31.18	31.10	-2	7,112	-0.03%
2022/01/11	0	0.00	4	30.90	30.95	-4	7,381	-0.05%
2022/01/10	0	30.95	3	30.75	31.00	-3	7,484	-0.04%
2022/01/05	2	30.70	0	0.00	30.70	2	7,486	0.03%
2022/01/04	7	30.63	1	30.60	30.55	6	7,673	0.08%
2022/01/03	0	30.60	1	31.00	30.75	-1	7,732	-0.01%
2021/12/30	0	0.00	7	30.48	30.45	-7	7,654	-0.09%
2021/12/28	1	30.25	0	0.00	30.25	1	7,661	0.01%
2021/12/27	0	0.00	2	30.25	30.25	-2	7,666	-0.03%
2021/12/23	3	30.00	0	0.00	30.05	3	7,734	0.04%
2021/12/22	0	0.00	4	30.05	29.95	-4	7,769	-0.05%
2021/12/20	2	29.60	0	0.00	29.60	2	7,821	0.03%
2021/12/17	6	29.79	0	0.00	29.60	6	7,787	0.08%
2021/12/14	3	29.78	0	0.00	29.75	3	7,823	0.04%
2021/12/13	1	30.10	0	0.00	30.10	1	7,769	0.01%
2021/12/07	9	30.17	0	0.00	30.00	9	7,835	0.11%
2021/12/06	0	0.00	5	30.35	30.25	-5	7,739	-0.06%
2021/12/02	7	29.39	0	0.00	29.25	7	7,714	0.09%
2021/11/30	2	29.65	0	0.00	29.50	2	7,696	0.03%
2021/11/29	0	0.00	1	29.25	29.65	-1	7,594	-0.01%
2021/11/26	0.1	29.80	19	29.70	29.65	-18.9	7,539	-0.25%
2021/11/25	7	30.00	0	0.00	30.00	7	7,504	0.09%
2021/11/24	0	0.00	2	30.00	30.10	-2	7,514	-0.03%
2021/11/23	4	30.11	0	0.00	29.90	4	7,562	0.05%
2021/11/22	3	30.20	0	0.00	30.15	3	7,486	0.04%
2021/11/19	10	30.22	7	30.15	30.10	3	7,413	0.04%
2021/11/18	13	30.76	0	0.00	30.50	13	7,288	0.18%
2021/11/17	1	31.75	0	0.00	31.70	1	7,033	0.01%
2021/11/16	1	31.05	0	0.00	31.15	1	6,964	0.01%
2021/11/15	43	31.48	0	0.00	31.20	43	6,874	0.63%
2021/11/12	0	0.00	3	33.40	33.55	-3	6,410	-0.05%
2021/11/10	0	0.00	7	33.08	33.05	-7	6,621	-0.11%
2021/11/09	4	32.19	1	32.40	32.25	3	6,867	0.04%
2021/11/08	7	32.25	0	0.00	32.25	7	7,240	0.10%
2021/11/04	3	32.20	20	32.15	32.10	-17	7,218	-0.24%
2021/11/03	0	0.00	13	31.72	32.00	-13	7,202	-0.18%
2021/11/02	31	31.77	23	31.65	31.60	8	7,169	0.11%
2021/10/28	0	0.00	21	31.35	31.00	-21	6,978	-0.30%
2021/10/27	1	30.90	0	0.00	30.90	1	6,956	0.01%
2021/10/26	1	30.90	0	0.00	30.85	1	6,981	0.01%
2021/10/25	10	30.35	0	0.00	30.55	10	6,947	0.14%
2021/10/18	0	0.00	15	30.80	30.00	-15	6,848	-0.22%
2021/10/15	1	30.40	0	0.00	30.30	1	6,962	0.01%
2021/10/13	0	0.00	2	30.15	30.40	-2	7,032	-0.03%
2021/10/08	0	0.00	4	29.35	29.65	-4	6,844	-0.06%
2021/10/06	0	0.00	4	28.80	28.75	-4	6,902	-0.06%
2021/10/05	3	27.40	0	0.00	28.20	3	7,103	0.04%
2021/10/04	9	27.97	1	27.80	27.85	8	7,330	0.11%
2021/10/01	10	28.33	0	0.00	28.35	10	7,387	0.14%
2021/09/30	1	28.65	0	0.00	28.65	1	7,487	0.01%
2021/09/29	1	28.60	0	0.00	28.75	1	7,755	0.01%
2021/09/22	0	0.00	1	28.60	28.70	-1	8,067	-0.01%
2021/09/17	12	28.49	0	0.00	28.75	12	7,988	0.15%
2021/09/14	19	28.46	0	0.00	28.40	19	7,913	0.24%
2021/09/13	3.1	28.50	0	0.00	28.50	3.1	7,927	0.04%
2021/09/09	1	27.85	0	0.00	27.80	1	7,923	0.01%
2021/09/08	11	27.95	1	28.15	27.80	10	7,947	0.13%
2021/09/07	7	28.40	1	28.75	28.40	6	7,956	0.08%
2021/09/06	7.1	28.77	0	0.00	28.70	7.1	7,949	0.09%
2021/09/03	2	29.35	0	0.00	29.35	2	7,868	0.03%
2021/09/02	2	29.45	0	0.00	29.35	2	7,897	0.03%
2021/09/01	0	0.00	3	29.70	29.75	-3	7,887	-0.04%
2021/08/30	1	29.70	2	30.20	29.80	-1	8,070	-0.01%
2021/08/27	0	0.00	2	29.90	29.85	-2	8,065	-0.02%
2021/08/20	0	0.00	3	28.80	28.80	-3	8,314	-0.04%
2021/08/19	3	28.60	3	28.70	28.60	0	8,321	0.00%
2021/08/18	3	28.30	0	0.00	29.25	3	8,350	0.04%
2021/08/17	49	28.91	0	0.00	28.85	49	8,385	0.58%
2021/08/16	39	29.72	0	0.00	29.60	39	8,321	0.47%
2021/08/13	6	31.07	3	31.17	30.75	3	8,186	0.04%
2021/08/12	2	30.25	5	30.82	31.15	-3	7,875	-0.04%
2021/08/11	3.8	29.43	22	29.35	29.40	-18.2	7,649	-0.24%
2021/08/10	0	0.00	98	29.90	29.80	-98	7,798	-1.26%
2021/08/06	1	30.10	0	0.00	30.25	1	8,315	0.01%
2021/08/05	1	30.20	0	0.00	30.15	1	8,602	0.01%
2021/08/04	2	29.80	80	30.00	30.30	-78	9,085	-0.86%
2021/08/03	7	29.76	1	29.70	29.70	6	9,318	0.06%
2021/07/28	1	28.70	0	0.00	29.30	1	9,813	0.01%
2021/07/27	60	29.83	0	0.00	29.75	60	10,083	0.60%
2021/07/26	1	29.70	80	29.70	29.75	-79	10,347	-0.76%
2021/07/22	13	29.43	80	29.20	29.25	-67	10,649	-0.63%
2021/07/21	7	30.54	0	0.00	30.35	7	10,715	0.07%
2021/07/16	10	31.95	0	0.00	31.95	10	11,097	0.09%
2021/07/15	0	0.00	7	31.92	32.10	-7	11,510	-0.06%
2021/07/14	1	32.00	0	0.00	31.90	1	11,850	0.01%
2021/07/13	9	32.19	1	32.10	32.15	8	12,121	0.07%
2021/07/12	7	32.09	0	0.00	32.05	7	12,257	0.06%
2021/07/09	2	32.20	16	32.16	32.45	-14	12,282	-0.11%
2021/07/06	7	32.11	0	0.00	31.95	7	13,254	0.05%
2021/07/05	3	31.20	1	31.00	31.15	2	13,198	0.02%
2021/07/02	4	30.70	0	0.00	30.60	4	13,335	0.03%
2021/07/01	0	0.00	5	31.10	30.55	-5	13,533	-0.04%
2021/06/30	3	30.73	14	30.67	30.80	-11	13,636	-0.08%
2021/06/29	1	30.55	6	30.68	30.60	-5	13,985	-0.04%
2021/06/28	9	30.52	4	30.35	30.60	5	14,395	0.03%
2021/06/25	0	0.00	7	31.00	30.50	-7	14,954	-0.05%
2021/06/24	0	0.00	4	30.60	30.75	-4	15,883	-0.03%
2021/06/23	0	0.00	7	30.36	30.25	-7	16,208	-0.04%
2021/06/22	0	0.00	2	30.10	29.90	-2	16,617	-0.01%
2021/06/21	0	0.00	1	29.75	29.75	-1	16,771	-0.01%
2021/06/17	6	29.90	1	29.75	30.10	5	17,183	0.03%
2021/06/16	2	29.68	0	0.00	29.55	2	17,257	0.01%
2021/06/15	10	30.05	0	0.00	30.30	10	17,309	0.06%
2021/06/10	1	30.00	0	0.00	30.10	1	17,515	0.01%
2021/06/09	11	29.92	3	30.08	29.90	8	17,581	0.05%
2021/06/08	10	30.05	2	30.05	30.20	8	17,668	0.05%
2021/06/07	24	30.01	0	0.00	29.95	24	17,826	0.13%
2021/06/04	2	31.00	6	30.93	31.00	-4	17,771	-0.02%
2021/06/03	3	30.92	12	30.86	31.00	-9	17,894	-0.05%
2021/06/02	8	30.65	9	30.65	30.50	-1	18,106	-0.01%
2021/05/31	3	30.28	0	0.00	30.70	3	18,334	0.02%
2021/05/28	12	30.16	2	30.05	30.15	10	18,468	0.05%
2021/05/27	5	29.83	0	0.00	29.75	5	19,507	0.03%
2021/05/26	1	30.10	0	0.00	30.15	1	19,901	0.01%
2021/05/25	2	30.03	1	30.45	30.00	1	20,179	0.00%
2021/05/24	3	29.17	1	28.20	29.25	2	20,225	0.01%
2021/05/21	1	28.90	1	29.05	28.90	0	20,231	0.00%
2021/05/20	1	29.20	3	28.42	28.55	-2	20,304	-0.01%
2021/05/19	2	29.08	1	29.15	29.10	1	20,264	0.00%
2021/05/18	8	28.20	4	28.95	29.00	4	20,194	0.02%
2021/05/17	40	26.72	1	27.45	26.40	39	20,191	0.19%
2021/05/14	6.1	28.97	2	30.05	29.00	4.1	20,192	0.02%
2021/05/13	27	29.74	5	29.26	29.45	22	20,296	0.11%
2021/05/12	25	29.97	4	29.35	29.75	21	20,617	0.10%
2021/05/11	9	32.39	1	31.75	31.60	8	20,316	0.04%
2021/05/10	18	34.34	5	34.30	34.25	13	20,280	0.06%
2021/05/07	1	34.50	4	34.36	34.65	-3	20,649	-0.01%
2021/05/06	2	32.88	0	0.00	32.95	2	20,804	0.01%
2021/05/05	2	33.10	0	0.00	32.80	2	21,078	0.01%
2021/05/04	24	32.73	4	33.26	32.95	20	21,597	0.09%
2021/05/03	8	35.21	0	0.00	34.45	8	21,508	0.04%
2021/04/29	6	36.71	10	36.71	36.40	-4	21,402	-0.02%
2021/04/28	3	35.97	1	35.90	36.10	2	21,304	0.01%
2021/04/27	5	35.88	1	35.85	35.85	4	21,562	0.02%
2021/04/26	8	36.00	8	36.19	36.20	0	21,556	0.00%
2021/04/23	10	35.83	5	36.02	35.95	5	21,587	0.02%
2021/04/22	45	36.62	4	36.50	35.95	41	21,581	0.19%
2021/04/21	3	38.00	17	37.79	38.05	-14	21,139	-0.07%
2021/04/20	6	36.58	7	36.61	36.85	-1	20,848	0.00%
2021/04/19	15	35.19	3	35.38	35.55	12	20,669	0.06%
2021/04/16	1	34.05	3	34.17	34.40	-2	20,450	-0.01%
2021/04/15	7	33.54	0	0.00	33.55	7	20,507	0.03%
2021/04/14	5	33.43	3	33.07	33.25	2	20,490	0.01%
2021/04/13	5	35.16	3	35.43	34.85	2	20,289	0.01%
2021/04/12	7	35.33	5	35.33	35.55	2	20,074	0.01%
2021/04/09	5	34.51	4	34.83	34.20	1	20,143	0.00%
2021/04/08	0	0.00	4	34.31	34.40	-4	20,148	-0.02%
2021/04/07	2	34.08	1	34.00	34.40	1	20,061	0.00%
2021/04/06	6	33.43	8	33.59	33.50	-2	20,166	-0.01%
2021/04/01	10	33.69	5	33.66	33.45	5	20,616	0.02%
2021/03/31	7	34.12	17	34.13	34.25	-10	20,691	-0.05%
2021/03/30	8	33.31	5	33.65	33.70	3	20,291	0.01%
2021/03/29	9	32.09	55.9	32.29	32.85	-46.9	19,854	-0.24%
2021/03/26	22	30.91	8	31.17	30.75	14	19,058	0.07%
2021/03/25	3	30.68	7	31.02	31.10	-4	19,119	-0.02%
2021/03/24	5	30.03	0	0.00	30.25	5	20,082	0.02%
2021/03/23	6	30.77	9	30.76	30.80	-3	20,283	-0.01%
2021/03/22	5	30.11	20	30.14	30.60	-15	20,104	-0.07%
2021/03/19	5	29.47	12	29.78	29.65	-7	20,035	-0.03%
2021/03/18	2	29.45	5	29.60	29.70	-3	20,072	-0.01%
2021/03/17	10	29.13	1	29.30	29.15	9	20,141	0.04%
2021/03/16	18.2	29.14	6	29.30	29.25	12.2	20,266	0.06%
2021/03/15	15	29.56	0	0.00	29.30	15	20,348	0.07%
2021/03/12	1	29.55	0	0.00	29.60	1	20,569	0.00%
2021/03/11	2	29.63	3	29.65	29.70	-1	21,248	0.00%
2021/03/10	2	29.35	1	29.10	29.65	1	22,156	0.00%
2021/03/09	4	28.71	3	28.93	29.10	1	22,273	0.00%
2021/03/08	17.4	29.34	1	29.55	28.70	16.4	22,364	0.07%
2021/03/05	3.6	29.39	2	29.30	29.45	1.6	22,239	0.01%
2021/03/04	2	30.23	1	30.25	29.85	1	22,448	0.00%
2021/03/03	21	29.91	1	29.35	30.20	20	22,374	0.09%
2021/03/02	34	31.12	19	31.54	29.60	15	22,208	0.07%
2021/02/26	7	30.35	14	29.99	30.55	-7	21,313	-0.03%
2021/02/25	6	30.02	3	29.78	30.20	3	21,061	0.01%
2021/02/24	7	29.36	2	29.75	29.25	5	20,892	0.02%
2021/02/23	24.9	29.20	0	0.00	29.25	24.9	20,855	0.12%
2021/02/22	1	29.15	16	29.20	29.30	-15	21,031	-0.07%
2021/02/19	1	28.30	0	0.00	28.45	1	21,000	0.00%
2021/02/18	3	28.42	0	0.00	28.35	3	21,202	0.01%
2021/02/17	35	28.34	0	0.00	28.20	35	21,471	0.16%
2021/02/05	2	28.68	4	28.59	28.35	-2	21,551	-0.01%
2021/02/04	39	29.48	17	29.35	29.35	22	21,889	0.10%
2021/02/03	9	29.44	15	29.39	29.70	-6	21,666	-0.03%
2021/02/02	4	28.61	32	28.38	28.45	-28	21,157	-0.13%
2021/02/01	14	27.91	0	0.00	28.25	14	20,955	0.07%
2021/01/29	6	29.58	10	28.89	28.65	-4	20,698	-0.02%
2021/01/28	4	29.18	0	0.00	29.20	4	20,230	0.02%
2021/01/27	8	29.26	9	29.43	29.30	-1	19,928	-0.01%
2021/01/26	4	28.86	16	28.98	29.00	-12	19,458	-0.06%
2021/01/25	1	26.80	1	28.00	27.95	0	18,812	0.00%
2021/01/22	12	26.61	0	0.00	27.30	12	18,572	0.06%
2021/01/21	1.8	26.48	0	0.00	26.55	1.8	18,374	0.01%
2021/01/20	15	26.18	0	0.00	26.05	15	18,264	0.08%
2021/01/19	10	27.70	1	27.45	27.25	9	17,872	0.05%
2021/01/18	10	26.95	1	26.95	27.65	9	17,741	0.05%
2021/01/15	2	28.03	0	0.00	27.70	2	17,549	0.01%
2021/01/14	0	0.00	3	28.20	28.25	-3	17,397	-0.02%
2021/01/13	1	27.80	3	27.93	27.95	-2	17,307	-0.01%
2021/01/12	46	28.30	2	27.68	27.70	44	17,157	0.26%
2021/01/11	2	28.38	0	0.00	28.60	2	16,925	0.01%
2021/01/08	3	28.02	21	27.90	28.00	-18	16,791	-0.11%
2021/01/07	0	0.00	46	29.10	28.75	-46	16,496	-0.28%
2021/01/06	3	29.23	5	29.13	28.85	-2	16,243	-0.01%
2021/01/05	1	29.30	3	29.32	29.20	-2	15,862	-0.01%
2021/01/04	7	29.41	5	29.62	29.30	2	15,667	0.01%
2020/12/31	60	28.93	90	28.55	28.95	-30	15,254	-0.20%
2020/12/30	16	28.45	5	28.43	28.50	11	14,998	0.07%
2020/12/29	22	28.72	2	28.30	28.50	20	14,895	0.13%
2020/12/28	15	29.08	11	28.91	29.05	4	14,549	0.03%
2020/12/25	6	27.70	5	27.40	27.85	1	13,866	0.01%
2020/12/24	1	26.55	3	26.65	26.55	-2	13,378	-0.01%
2020/12/23	7	26.46	0	0.00	26.50	7	13,382	0.05%
2020/12/22	3	26.73	5	26.83	26.35	-2	13,307	-0.02%
2020/12/21	22	26.75	1	26.85	26.90	21	13,149	0.16%
2020/12/18	48	28.30	13	28.59	27.25	35	12,771	0.27%
2020/12/17	26	27.10	5	26.97	27.45	21	11,400	0.18%
2020/12/16	3	26.63	6	26.68	26.60	-3	11,046	-0.03%
2020/12/15	11	26.73	2	26.45	26.35	9	10,945	0.08%
2020/12/14	31	26.65	0	0.00	26.45	31	10,820	0.29%
2020/12/11	15	26.07	0	0.00	26.00	15	10,828	0.14%
2020/12/10	16	26.33	10	26.27	26.05	6	10,675	0.06%
2020/12/09	3	26.53	3	26.37	26.65	0	10,476	0.00%
2020/12/08	2	26.10	3	25.75	26.05	-1	10,338	-0.01%
2020/12/07	103	26.05	1	26.00	25.95	102	10,089	1.01%	大買/鉅額交易
2020/12/04	36	25.84	3	26.32	26.75	33	9,398	0.35%
2020/12/03	3	24.43	4	24.53	24.85	-1	8,515	-0.01%
2020/12/02	3	23.93	0.3	24.20	24.30	2.7	8,753	0.03%
2020/12/01	50	23.50	9	23.47	23.85	41	9,240	0.44%
2020/11/30	13	23.61	12	23.55	23.50	1	9,303	0.01%
2020/11/27	0	0.00	2	22.95	22.95	-2	8,903	-0.02%
2020/11/26	90	22.70	0	0.00	22.80	90	8,808	1.02%
2020/11/25	0	0.00	1	22.80	22.75	-1	8,779	-0.01%
2020/11/24	1	22.50	0	0.00	22.65	1	8,602	0.01%
2020/11/23	30	22.40	1	22.55	22.60	29	8,485	0.34%
2020/11/20	1	21.95	0	0.00	21.90	1	8,305	0.01%
2020/11/19	95	21.50	7	22.11	21.50	88	8,265	1.06%
2020/11/18	0	0.00	3	21.58	21.70	-3	8,107	-0.04%
2020/11/17	0	0.00	4	21.45	21.50	-4	8,033	-0.05%
2020/11/16	0	0.00	2	21.25	21.35	-2	7,940	-0.03%
2020/11/12	3	20.82	2	20.88	20.50	1	7,722	0.01%
2020/11/11	0	0.00	2	19.53	19.80	-2	7,174	-0.03%
2020/11/10	3	19.52	0	0.00	19.35	3	7,118	0.04%
2020/11/09	0	0.00	1	19.20	19.25	-1	7,011	-0.01%
2020/11/05	0	0.00	1	19.30	19.15	-1	7,029	-0.01%
2020/11/04	0	0.00	1	19.15	19.15	-1	7,170	-0.01%
2020/11/03	0	0.00	2	19.15	19.05	-2	7,165	-0.03%
2020/10/29	1	18.85	0	0.00	19.05	1	7,266	0.01%
2020/10/28	1	19.20	1	19.15	19.20	0	7,306	0.00%
2020/10/23	0	0.00	1	19.30	19.30	-1	7,301	-0.01%
2020/10/14	0	0.00	2	18.88	18.80	-2	7,667	-0.03%
2020/10/13	0	0.00	1	18.85	18.85	-1	7,650	-0.01%
2020/10/12	1	19.10	2	19.30	19.00	-1	7,639	-0.01%
2020/10/08	1	19.15	2	19.30	19.20	-1	7,606	-0.01%
2020/10/06	0	0.00	1	18.70	18.75	-1	7,555	-0.01%
2020/10/05	0	18.50	0	0.00	18.50	0	7,579	0.00%
2020/09/30	3	18.37	0	0.00	18.50	3	7,606	0.04%
2020/09/29	0	0.00	2	18.60	18.30	-2	7,637	-0.03%
2020/09/28	2	18.45	0	0.00	18.45	2	7,706	0.03%
2020/09/25	2	17.98	0	0.00	18.10	2	7,742	0.03%
2020/09/24	1	18.30	0	0.00	18.35	1	7,678	0.01%
2020/09/23	4	19.05	0	0.00	18.90	4	7,626	0.05%
2020/09/22	1	19.30	0	0.00	19.25	1	7,574	0.01%
2020/09/21	0	19.55	0	0.00	19.55	0	7,563	0.00%
2020/09/18	1	19.65	6	19.66	19.60	-5	7,548	-0.07%
2020/09/16	1	19.40	0	0.00	20.00	1	7,555	0.01%
2020/09/15	0	0.00	3	19.50	19.40	-3	7,400	-0.04%
2020/09/14	3	19.60	3	19.57	19.55	0	7,369	0.00%
2020/09/11	5	19.59	2	19.30	19.30	3	7,345	0.04%
2020/09/09	0	0.00	1	19.55	19.80	-1	7,207	-0.01%
2020/09/08	2	19.80	2	19.88	19.90	0	7,137	0.00%
2020/09/07	3	20.20	0	0.00	20.20	3	6,994	0.04%
2020/09/04	10	19.88	26	19.34	20.00	-16	6,565	-0.24%
2020/09/03	1	18.90	9	19.20	19.30	-8	5,979	-0.13%
2020/09/02	0	0.00	1	18.70	18.60	-1	5,798	-0.02%
2020/09/01	1	18.55	0	0.00	18.65	1	5,857	0.02%
2020/08/31	1	18.85	1	18.75	18.60	0	5,893	0.00%
2020/08/28	2	18.65	0	0.00	18.70	2	5,904	0.03%
2020/08/27	5	18.81	0	0.00	18.70	5	6,005	0.08%
2020/08/26	0	0.00	1	19.05	19.10	-1	5,930	-0.02%
2020/08/25	7	19.25	1	19.25	18.95	6	5,909	0.10%
2020/08/24	2	19.15	1	19.25	19.15	1	5,801	0.02%
2020/08/21	2	18.50	1	18.60	18.75	1	5,710	0.02%
2020/08/20	6	18.16	4	18.75	18.20	2	5,652	0.04%
2020/08/19	1	19.25	12	19.05	19.30	-11	5,462	-0.20%
2020/08/18	1	19.30	19	19.16	18.75	-18	5,268	-0.34%
2020/08/17	3	18.53	3	18.60	18.70	0	5,065	0.00%
2020/08/13	1	18.05	0	0.00	18.00	1	5,006	0.02%
2020/08/11	0	0.00	1	18.40	18.05	-1	5,041	-0.02%
2020/08/10	0	0.00	7	18.18	18.25	-7	5,027	-0.14%
2020/08/07	1	17.55	0	0.00	17.60	1	4,942	0.02%
2020/08/05	1	17.60	3	17.60	17.65	-2	4,973	-0.04%
2020/08/04	5	17.21	8	17.27	17.40	-3	4,988	-0.06%
2020/08/03	0	0.00	6	16.95	16.95	-6	5,173	-0.12%
2020/07/31	3	16.82	0	0.00	16.75	3	5,220	0.06%
2020/07/29	4	16.69	0	0.00	16.75	4	5,491	0.07%
2020/07/28	0	0.00	1	16.75	16.50	-1	5,586	-0.02%
2020/07/27	30	16.80	2	17.00	16.75	28	5,688	0.49%
2020/07/24	1	17.40	0	0.00	17.25	1	5,665	0.02%
2020/07/23	2	17.80	0	0.00	17.75	2	5,690	0.04%
2020/07/22	0	0.00	12	18.50	18.55	-12	5,680	-0.21%
2020/07/20	2	18.30	0	0.00	18.45	2	5,598	0.04%
2020/07/15	0	18.30	0	0.00	18.35	0	5,715	0.00%
2020/07/13	2	18.50	1	18.50	18.50	1	5,858	0.02%
2020/07/10	3	18.33	3	18.22	18.25	0	5,942	0.00%
2020/07/09	0	0.00	5	18.88	18.60	-5	5,945	-0.08%
2020/07/08	2	18.80	56	18.68	18.75	-54	5,935	-0.91%
2020/07/07	4	18.79	2	18.90	18.60	2	5,920	0.03%
2020/07/06	1	18.55	3	18.38	18.55	-2	5,935	-0.03%
2020/07/03	7	18.04	1	17.95	18.00	6	5,996	0.10%
2020/07/02	1	18.05	1	17.95	17.95	0	6,069	0.00%
2020/06/30	6	17.70	0	0.00	17.65	6	6,247	0.10%
2020/06/29	2	17.60	1	17.65	17.65	1	6,280	0.02%
2020/06/24	0	0.00	52	17.96	17.90	-52	6,292	-0.83%
2020/06/23	2	17.65	0	0.00	17.65	2	6,292	0.03%
2020/06/19	1	17.40	1	17.40	17.40	0	6,371	0.00%
2020/06/17	0	0.00	1	17.50	17.45	-1	6,375	-0.02%
2020/06/16	0	0.00	3	17.45	17.50	-3	6,477	-0.05%
2020/06/15	0	0.00	2	17.30	17.20	-2	6,663	-0.03%
2020/06/12	2	16.80	5	17.18	17.35	-3	6,710	-0.04%
2020/06/11	5	17.60	0	0.00	17.40	5	6,715	0.07%
2020/06/10	5	18.07	6	18.19	18.05	-1	6,679	-0.01%
2020/06/09	1	17.75	1	17.70	17.70	0	6,669	0.00%
2020/06/08	3	17.60	0	0.00	17.75	3	6,723	0.04%
2020/06/05	5	17.39	3	17.40	17.35	2	6,654	0.03%
2020/06/04	1	17.20	3	17.25	17.30	-2	6,701	-0.03%
2020/06/03	3	17.25	5	17.25	17.20	-2	6,726	-0.03%
2020/06/02	2	16.85	5	16.85	16.85	-3	6,604	-0.05%
2020/05/22	3	16.57	0	0.00	16.50	3	6,793	0.04%
2020/05/21	1	16.85	0	0.00	16.85	1	6,809	0.01%
2020/05/20	3	16.78	0	0.00	16.80	3	6,766	0.04%
2020/05/12	2	16.60	2	16.70	16.70	0	6,518	0.00%
2020/05/11	3	16.70	0	0.00	16.65	3	6,488	0.05%
2020/05/08	8	16.69	0	0.00	16.60	8	6,413	0.12%
2020/05/06	4	16.75	0	0.00	16.80	4	6,148	0.07%
2020/05/05	1	17.10	4	17.08	17.15	-3	6,083	-0.05%
2020/05/04	1	16.65	1	16.65	16.65	0	5,930	0.00%
2020/04/30	2	17.00	1	16.95	16.95	1	5,868	0.02%
2020/04/29	0	0.00	1	16.65	16.65	-1	5,794	-0.02%
2020/04/28	0	0.00	1	16.50	16.50	-1	5,825	-0.02%
2020/04/21	2	16.03	0	0.00	15.70	2	5,827	0.03%
2020/04/20	0	0.00	1	16.35	16.30	-1	5,794	-0.02%
2020/04/16	1	16.50	0	0.00	16.50	1	5,703	0.02%
2020/04/14	1	16.45	1	16.40	16.50	0	5,599	0.00%
2020/04/13	0	16.10	0	0.00	16.10	0	5,595	0.00%
2020/04/10	0	0.00	1	16.20	16.20	-1	5,589	-0.02%
2020/04/08	0	0.00	3	15.97	16.10	-3	5,506	-0.05%
2020/04/01	2	15.30	2	15.30	15.45	0	5,270	0.00%
2020/03/31	2	14.95	1	15.30	14.80	1	5,177	0.02%
2020/03/26	2	14.80	0	0.00	14.85	2	5,954	0.03%
2020/03/25	1	15.00	0	0.00	14.90	1	6,268	0.02%
2020/03/23	0	0.00	2	13.83	13.85	-2	6,358	-0.03%
2020/03/20	2	14.20	4	14.30	14.25	-2	6,392	-0.03%
2020/03/19	56	13.50	1	13.55	13.50	55	6,331	0.87%
2020/03/17	52	15.30	0	0.00	15.30	52	6,267	0.83%
2020/03/16	0	0.00	1	16.30	15.85	-1	6,256	-0.02%
2020/03/13	6	15.82	0	0.00	16.00	6	6,253	0.10%
2020/03/12	1	17.10	0	0.00	17.10	1	6,174	0.02%
2020/03/06	1	18.75	0	0.00	18.80	1	5,927	0.02%
2020/03/05	2	19.00	11	19.01	19.00	-9	5,997	-0.15%
2020/03/04	0	0.00	3	18.92	18.90	-3	6,001	-0.05%
2020/03/03	2	18.85	4	18.95	18.85	-2	6,021	-0.03%
2020/03/02	1	18.35	0	0.00	18.40	1	6,040	0.02%
2020/02/27	3	18.90	5	19.05	18.75	-2	6,019	-0.03%
2020/02/26	0	0.00	2	19.25	19.25	-2	5,927	-0.03%
2020/02/25	1	19.40	0	0.00	19.35	1	5,904	0.02%
2020/02/24	2	19.53	0	0.00	19.55	2	5,909	0.03%
2020/02/21	0	0.00	3	19.90	19.85	-3	5,867	-0.05%
2020/02/20	0	0.00	2	20.00	19.90	-2	5,884	-0.03%
2020/02/19	1	19.90	0	0.00	19.85	1	5,881	0.02%
2020/02/14	0	0.00	2	20.20	20.05	-2	5,973	-0.03%
2020/02/13	2	20.10	0	0.00	20.10	2	6,042	0.03%
2020/02/06	0	0.00	4	20.23	20.20	-4	6,417	-0.06%
2020/02/03	3	19.75	0	0.00	19.80	3	6,589	0.05%
2020/01/31	0	0.00	23	20.08	20.20	-23	6,832	-0.34%
2020/01/30	14	19.82	0	0.00	19.75	14	6,841	0.20%
2020/01/17	1	21.50	3	21.45	21.50	-2	6,722	-0.03%
2020/01/16	0	0.00	2	21.33	21.30	-2	6,768	-0.03%
2020/01/14	0	0.00	2	21.35	21.45	-2	7,103	-0.03%
2020/01/13	0	0.00	4	21.18	21.15	-4	7,151	-0.06%
2020/01/10	4	21.13	2	21.10	21.05	2	7,310	0.03%
2020/01/09	0	0.00	2	21.00	20.90	-2	7,312	-0.03%
2020/01/08	0	0.00	2	20.60	20.60	-2	7,389	-0.03%
2020/01/06	2	20.90	0	0.00	20.90	2	7,478	0.03%
2020/01/02	2	21.30	1	21.30	21.30	1	7,574	0.01%
2019/12/31	1	21.15	0	0.00	21.30	1	7,672	0.01%
2019/12/30	2	21.28	0	0.00	21.20	2	7,839	0.03%
2019/12/27	1	21.35	0	0.00	21.35	1	7,843	0.01%
2019/12/25	1	21.60	4	21.63	21.65	-3	8,196	-0.04%
2019/12/23	1	21.10	0	0.00	20.85	1	8,026	0.01%
2019/12/20	16	20.78	2	21.30	20.80	14	7,671	0.18%
2019/12/19	1	20.85	0	0.00	20.80	1	7,354	0.01%
2019/12/18	3	21.07	0	0.00	21.00	3	7,373	0.04%
2019/12/17	2	21.10	0	0.00	21.10	2	7,370	0.03%
2019/12/13	1	21.05	0	0.00	21.10	1	7,297	0.01%
2019/12/12	2	21.08	0	0.00	21.10	2	7,341	0.03%
2019/12/11	4	21.24	0	0.00	21.20	4	7,241	0.06%
2019/12/09	7	21.44	0	0.00	21.35	7	7,202	0.10%
2019/12/06	0	0.00	1	21.95	21.70	-1	7,219	-0.01%
2019/12/05	6	21.78	0	0.00	21.75	6	7,309	0.08%
2019/12/02	2	21.65	0	0.00	21.65	2	8,280	0.02%
2019/11/26	2	22.00	0	0.00	22.00	2	8,680	0.02%
2019/11/25	2	22.18	0	0.00	22.15	2	8,632	0.02%
2019/11/21	3	22.17	0	0.00	22.15	3	8,599	0.03%
2019/11/20	2	22.30	0	0.00	22.40	2	8,563	0.02%
2019/11/19	3	22.35	0	0.00	22.35	3	8,592	0.03%
2019/11/15	4	22.33	0	0.00	22.25	4	8,560	0.05%
2019/11/14	0	0.00	2	22.50	22.50	-2	8,548	-0.02%
2019/11/11	0	0.00	6	22.15	22.10	-6	8,476	-0.07%
2019/11/08	6	22.70	0	0.00	22.65	6	8,352	0.07%
2019/11/07	8	23.05	3	23.05	23.05	5	8,316	0.06%
2019/11/06	5	23.00	0	0.00	23.00	5	8,306	0.06%
2019/11/05	1	22.90	0	0.00	22.85	1	8,183	0.01%
2019/11/04	0	0.00	1	23.05	23.05	-1	8,160	-0.01%
2019/11/01	2	23.10	0	0.00	22.90	2	8,104	0.02%
2019/10/31	0	0.00	4	22.91	22.85	-4	8,034	-0.05%
2019/10/30	4	22.85	14	22.96	22.80	-10	7,919	-0.13%
2019/10/29	5	22.70	2	22.65	22.40	3	7,622	0.04%
2019/10/25	2	22.45	1	22.45	22.40	1	7,571	0.01%
2019/10/24	1	22.65	0	0.00	22.65	1	7,488	0.01%
2019/10/23	0	0.00	4	22.85	22.75	-4	7,436	-0.05%
2019/10/22	5	22.56	9	22.66	22.60	-4	7,373	-0.05%
2019/10/21	1	22.30	3	22.18	22.35	-2	7,249	-0.03%
2019/10/18	3	21.82	3	21.85	22.05	0	7,227	0.00%
2019/10/17	2	21.75	0	0.00	21.75	2	7,060	0.03%
2019/10/16	5	21.57	0	0.00	21.75	5	7,084	0.07%
2019/10/15	7	21.84	0	0.00	21.75	7	7,075	0.10%
2019/10/14	0	0.00	1	22.20	22.15	-1	7,100	-0.01%
2019/10/09	4	22.00	0	0.00	22.05	4	7,029	0.06%
2019/10/08	2	21.90	0	0.00	21.90	2	7,016	0.03%
2019/10/07	1	22.30	4	22.36	22.15	-3	6,970	-0.04%
2019/10/04	1	22.05	1	22.10	22.10	0	6,860	0.00%
2019/10/03	4	21.74	1	21.65	21.75	3	6,664	0.05%
2019/10/02	6	21.91	39	21.97	21.90	-33	6,633	-0.50%
2019/10/01	33	21.85	6	21.83	21.85	27	6,492	0.42%
2019/09/27	1	21.25	1	21.30	21.15	0	6,226	0.00%
2019/09/26	3	21.50	3	21.80	21.50	0	6,116	0.00%
2019/09/25	0	0.00	2	21.25	21.30	-2	5,841	-0.03%
2019/09/24	5	21.25	0	0.00	21.25	5	5,835	0.09%
2019/09/23	4	21.38	1	21.35	21.40	3	5,758	0.05%
2019/09/20	1	20.95	0	0.00	21.10	1	5,663	0.02%
2019/09/19	1	21.20	1	21.05	21.00	0	5,575	0.00%
2019/09/18	0	0.00	2	21.08	21.05	-2	5,574	-0.04%
2019/09/17	2	20.93	0	0.00	21.15	2	5,555	0.04%
2019/09/12	5	21.27	4	21.19	21.15	1	5,411	0.02%
2019/09/11	0	0.00	2	21.25	21.30	-2	5,403	-0.04%
2019/09/10	2	21.15	0	0.00	21.15	2	5,377	0.04%
2019/09/06	0	0.00	6	21.03	21.35	-6	5,345	-0.11%
2019/09/05	1	21.80	6	21.42	21.20	-5	5,352	-0.09%
2019/09/04	7	21.30	34	21.38	21.50	-27	4,988	-0.54%
2019/09/03	0	0.00	1	20.45	20.35	-1	4,596	-0.02%
2019/09/02	3	20.45	60	20.51	20.55	-57	4,536	-1.26%
2019/08/30	0	0.00	22	20.08	20.05	-22	4,428	-0.50%
2019/08/27	1	19.10	0	0.00	19.10	1	4,168	0.02%
2019/08/26	0	0.00	50	19.30	19.20	-50	4,195	-1.19%
2019/08/23	1	19.35	0	0.00	19.50	1	4,190	0.02%
2019/08/22	3	19.45	0	0.00	19.40	3	4,230	0.07%
2019/08/21	1	19.35	0	0.00	19.45	1	4,265	0.02%
2019/08/19	0	19.35	1	19.25	19.40	-1	4,257	-0.02%
2019/08/16	1	19.15	0	0.00	19.15	1	4,242	0.02%
2019/08/15	2	19.00	0	0.00	19.00	2	4,202	0.05%
2019/08/14	1	19.45	6	19.28	19.15	-5	4,182	-0.12%
2019/08/13	9	19.19	0	0.00	19.30	9	4,150	0.22%
2019/08/12	1	19.10	0	0.00	19.10	1	4,137	0.02%
2019/08/02	0	0.00	4	19.05	18.95	-4	4,192	-0.10%
2019/08/01	1	19.20	0	0.00	19.25	1	4,229	0.02%
2019/07/31	0	19.30	0	0.00	19.35	0	4,269	0.00%
2019/07/30	10	19.40	0	0.00	19.30	10	4,260	0.23%
2019/07/29	3	19.50	1	19.40	19.40	2	4,272	0.05%
2019/07/26	3	19.60	0	0.00	19.50	3	4,216	0.07%
2019/07/23	10	20.20	3	20.25	20.25	7	4,147	0.17%
2019/07/17	3	20.70	3	20.63	20.60	0	3,934	0.00%
2019/07/16	1	20.35	0	0.00	20.65	1	3,862	0.03%
2019/07/12	0	0.00	1	20.20	20.25	-1	3,768	-0.03%
2019/06/18	0	0.00	2	20.15	20.20	-2	4,086	-0.05%
2019/06/14	5	20.56	1	20.55	20.35	4	4,075	0.10%
2019/06/13	0	0.00	21	20.25	20.20	-21	4,016	-0.52%
2019/06/11	0	0.00	1	20.05	19.85	-1	3,966	-0.03%
2019/06/10	0	0.00	1	19.65	19.65	-1	3,847	-0.03%
2019/06/06	0	0.00	6	19.47	19.50	-6	3,832	-0.16%
2019/06/04	0	0.00	1	19.25	19.10	-1	3,743	-0.03%
2019/06/03	1	19.05	0	0.00	19.05	1	3,765	0.03%
2019/05/31	0	0.00	1	19.35	19.35	-1	3,793	-0.03%
2019/05/29	0	0.00	1	19.20	19.25	-1	3,795	-0.03%
2019/05/28	0	0.00	1	19.05	18.80	-1	3,781	-0.03%
2019/05/27	0	0.00	30	18.75	18.75	-30	3,743	-0.80%
2019/05/22	0	0.00	1	18.95	18.90	-1	3,790	-0.03%
2019/05/21	1	18.85	0	0.00	18.80	1	3,843	0.03%
2019/05/20	0	0.00	1	19.00	18.90	-1	3,846	-0.03%
2019/05/17	0	0.00	2	18.85	18.70	-2	3,836	-0.05%
2019/05/14	3	18.58	0	0.00	18.65	3	3,869	0.08%
2019/05/10	12	19.12	0	0.00	19.25	12	3,860	0.31%
2019/05/09	11	19.21	3	19.25	19.25	8	3,880	0.21%
2019/05/08	10	18.95	0	0.00	19.00	10	3,790	0.26%
2019/05/07	0	0.00	1	19.20	19.20	-1	3,755	-0.03%
2019/05/06	0	0.00	6	19.30	19.05	-6	3,768	-0.16%
2019/05/03	1	19.55	0	0.00	19.55	1	3,734	0.03%
2019/04/30	0	0.00	5	19.45	19.65	-5	3,739	-0.13%
2019/04/25	1	19.70	0	0.00	19.65	1	3,719	0.03%
2019/04/22	6	19.77	0	0.00	19.70	6	3,797	0.16%
2019/04/19	1	19.65	0	0.00	19.65	1	3,765	0.03%
2019/04/16	0	0.00	5	19.55	19.70	-5	3,777	-0.13%
2019/04/12	1	19.70	0	0.00	19.65	1	3,938	0.03%
2019/04/11	6	19.88	0	0.00	19.70	6	3,934	0.15%
2019/04/03	0	19.65	0	0.00	19.70	0	3,897	0.00%
2019/04/02	2	19.60	0	0.00	19.60	2	3,911	0.05%
2019/04/01	2	19.60	10	19.80	19.60	-8	3,929	-0.20%
2019/03/28	20	19.55	0	0.00	19.55	20	3,862	0.52%
2019/03/27	2	19.80	0	0.00	19.85	2	3,834	0.05%
2019/03/21	1	20.60	0	0.00	20.60	1	3,597	0.03%
2019/03/20	10	20.65	0	0.00	20.65	10	3,614	0.28%
2019/03/19	25	20.50	0	0.00	20.50	25	3,628	0.69%
2019/03/18	5	20.75	0	0.00	20.70	5	3,707	0.13%
2019/03/13	0	0.00	1	20.00	19.95	-1	3,588	-0.03%
2019/03/12	0	0.00	2	20.05	19.95	-2	3,593	-0.06%
2019/03/11	2	19.90	0	0.00	19.90	2	3,625	0.06%
2019/03/06	0	0.00	4	20.05	20.15	-4	3,658	-0.11%
2019/02/21	2	19.85	0	0.00	19.85	2	3,450	0.06%
2019/02/15	0	0.00	2	19.75	19.70	-2	3,372	-0.06%
2019/02/12	2	19.40	0	0.00	19.40	2	3,293	0.06%
2019/01/30	11	19.60	0	0.00	19.55	11	3,329	0.33%
2019/01/10	1	19.90	0	0.00	20.00	1	3,398	0.03%
2018/12/27	0	0.00	1	19.90	19.75	-1	3,536	-0.03%
2018/12/24	0	0.00	2	19.65	19.85	-2	3,429	-0.06%
2018/12/21	1	19.15	0	0.00	19.25	1	3,441	0.03%
2018/12/19	2	19.50	0	0.00	19.50	2	3,368	0.06%
2018/12/11	1	19.75	3	19.83	19.55	-2	3,311	-0.06%
2018/11/01	0	0.00	1	17.90	17.90	-1	4,067	-0.02%
2018/10/25	9	17.30	0	0.00	17.35	9	5,222	0.17%
2018/10/24	21	17.75	0	0.00	17.75	21	5,384	0.39%
2018/10/15	0	17.70	0	0.00	17.40	0	5,856	0.00%
2018/10/11	1	17.50	400	17.88	17.45	-399	5,883	-6.78%	大賣/鉅額交易
2018/10/05	31	19.15	0	0.00	19.15	31	5,919	0.52%
2018/10/03	21	19.60	0	0.00	19.60	21	6,025	0.35%
2018/10/01	1	19.90	0	0.00	19.85	1	6,181	0.02%
2018/09/27	0	0.00	10	20.00	19.95	-10	6,225	-0.16%
2018/09/21	10	19.95	0	0.00	19.90	10	6,355	0.16%
2018/09/13	1	20.00	0	0.00	19.90	1	6,749	0.01%
2018/09/12	1.5	19.60	0	0.00	19.60	1.5	6,763	0.02%
2018/09/10	20	19.55	100	20.00	19.45	-80	6,810	-1.17%
2018/09/07	14	20.15	0	0.00	20.20	14	6,831	0.20%
2018/09/06	20	20.60	0	0.00	20.55	20	6,810	0.29%
2018/08/27	0	0.00	1	20.65	20.65	-1	7,811	-0.01%
2018/08/17	0	0.00	4	20.71	20.50	-4	8,048	-0.05%
2018/08/16	4	20.29	1	20.35	20.40	3	8,037	0.04%
2018/08/13	1	20.60	3	20.63	20.60	-2	7,997	-0.03%
2018/08/10	0	0.00	1	21.15	21.15	-1	7,936	-0.01%
2018/08/09	1	21.45	0	0.00	21.45	1	7,860	0.01%
2018/08/08	1	21.70	0	0.00	21.70	1	7,842	0.01%
2018/08/03	0	0.00	10	21.65	21.70	-10	7,859	-0.13%
2018/08/02	2	21.80	0	0.00	21.70	2	7,861	0.03%
2018/08/01	0	0.00	5	22.95	23.30	-5	7,523	-0.07%
2018/07/31	0	0.00	2	22.85	22.80	-2	7,009	-0.03%
2018/07/30	0	0.00	80	22.69	22.75	-80	6,862	-1.17%
2018/07/25	100	22.75	14	22.80	22.65	86	6,736	1.28%
2018/07/24	200	22.50	0	0.00	22.65	200	6,805	2.94%	大買/鉅額交易
2018/07/23	30	22.15	0	0.00	22.20	30	9,777	0.31%
2018/07/18	100	22.23	1	22.15	22.30	99	10,302	0.96%
2018/07/17	0	0.00	3	22.15	22.10	-3	10,867	-0.03%
2018/07/16	0	22.00	0	0.00	22.10	0	10,931	0.00%
2018/07/13	100	22.08	2	22.05	22.15	98	11,022	0.89%
2018/07/12	3	22.00	0	0.00	22.15	3	11,147	0.03%
2018/07/09	21	21.79	20	21.58	21.55	1	11,088	0.01%
2018/06/20	0	0.00	6	21.40	21.30	-6	11,510	-0.05%
2018/06/15	61	21.33	1	21.35	21.30	60	11,565	0.52%
2018/06/14	1	21.55	1	21.40	21.30	0	11,523	0.00%
2018/06/13	7	21.65	1	21.85	21.60	6	11,557	0.05%
2018/06/08	10	22.30	30	22.50	21.95	-20	11,597	-0.17%
2018/06/07	0	0.00	23.1	22.18	22.15	-23.1	11,345	-0.20%
2018/06/06	0	0.00	50	21.45	21.45	-50	11,122	-0.45%
2018/05/31	3	20.85	2	20.90	21.20	1	11,404	0.01%
2018/05/30	1	20.85	0	0.00	20.75	1	11,340	0.01%
2018/05/25	20	20.80	2	20.88	20.80	18	11,282	0.16%
2018/05/18	0	0.00	3	20.90	20.85	-3	11,247	-0.03%
2018/05/17	30	20.75	5	20.70	20.75	25	11,196	0.22%
2018/05/15	3	20.65	0	0.00	20.70	3	11,224	0.03%
2018/05/14	5	20.60	0	0.00	20.55	5	11,448	0.04%
2018/05/10	20	20.70	3	20.75	20.65	17	11,392	0.15%
2018/05/09	30	20.60	0	0.00	20.60	30	11,322	0.26%
2018/05/08	0	0.00	3	20.50	20.55	-3	11,310	-0.03%
2018/05/04	1	20.10	0	0.00	20.15	1	11,331	0.01%
2018/05/03	3	20.25	0	0.00	20.10	3	11,354	0.03%
2018/05/02	1	20.30	0	0.00	20.30	1	11,346	0.01%
2018/04/27	51	19.56	0	0.00	19.75	51	11,229	0.45%
2018/04/24	1	21.75	0	0.00	21.45	1	8,036	0.01%
2018/04/23	0	0.00	1	22.45	22.25	-1	7,778	-0.01%
2018/04/20	0	0.00	300	21.49	21.80	-300	7,240	-4.14%	大賣/鉅額交易
2018/04/17	100	21.00	7	21.05	21.00	93	6,875	1.35%
2018/04/16	130	21.08	0	0.00	20.95	130	6,880	1.89%	大買/鉅額交易
2018/04/13	50	21.19	20	21.13	21.05	30	6,886	0.44%
2018/04/12	0	0.00	1	21.20	21.20	-1	6,899	-0.01%
2018/04/02	0	21.75	0	0.00	21.80	0	6,768	0.00%
2018/03/31	20	22.05	0	0.00	22.00	20	6,726	0.30%
2018/03/28	0	0.00	3	21.70	21.55	-3	6,540	-0.05%
2018/03/27	4	21.70	0	0.00	21.80	4	6,506	0.06%
2018/03/26	0	0.00	3	20.95	21.25	-3	6,364	-0.05%
2018/03/22	0	0.00	10	21.35	21.25	-10	6,322	-0.16%
2018/03/20	5	21.80	0	0.00	21.80	5	6,810	0.07%
2018/03/19	3	21.55	0	0.00	21.55	3	6,980	0.04%
2018/03/16	5	21.55	0	0.00	21.35	5	6,985	0.07%
2018/03/09	1	21.60	11	21.50	21.60	-10	6,940	-0.14%
2018/03/08	0	0.00	2	21.35	21.65	-2	6,837	-0.03%
2018/02/23	5	20.35	5	20.30	20.30	0	7,736	0.00%
2018/02/21	0	0.00	5	20.30	20.25	-5	7,821	-0.06%
2018/02/12	1	19.90	0	0.00	19.95	1	7,825	0.01%
2018/02/09	0	0.00	80	19.56	19.85	-80	7,846	-1.02%
2018/02/08	7	20.11	0	0.00	20.05	7	7,842	0.09%
2018/02/05	0	0.00	3	20.90	20.90	-3	7,766	-0.04%
2018/02/02	0	0.00	25	21.20	21.20	-25	7,855	-0.32%
2018/02/01	2	21.25	5	21.25	21.25	-3	7,992	-0.04%
2018/01/24	5	21.75	2	21.45	21.50	3	8,228	0.04%
2018/01/23	10	21.70	0	0.00	21.60	10	8,228	0.12%
2018/01/22	20	21.80	2	21.55	21.75	18	8,225	0.22%
2018/01/18	2	21.35	0	0.00	21.35	2	8,111	0.02%
2018/01/17	1	21.35	0	0.00	21.35	1	8,248	0.01%
2018/01/11	0	0.00	2	21.10	21.05	-2	8,619	-0.02%
2018/01/10	2	20.95	0	0.00	20.90	2	8,682	0.02%
2018/01/08	0	0.00	2	21.45	21.30	-2	8,784	-0.02%
2018/01/05	2	21.30	0	0.00	21.30	2	8,811	0.02%
2018/01/02	0	0.00	2	21.25	21.45	-2	8,803	-0.02%