佳世達 (2352)-兆豐-三民券商分點個股進出

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
37.80
漲跌
--
漲幅
0.00%
成交量
4,989張
產業
上市電腦週邊類股
1131人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/11/26	1	38.25	3	38.08	37.80	-2	4,636	-0.04%
2024/11/25	0	0.00	2	37.65	37.80	-2	4,592	-0.04%
2024/11/22	0.3	37.25	1	37.80	37.25	-0.8	4,602	-0.02%
2024/11/20	3	37.27	1	36.90	36.90	2	4,615	0.04%
2024/11/14	0.2	36.25	0	0.00	36.15	0.2	4,913	0.00%
2024/11/12	1	36.30	0	0.00	36.60	1	5,308	0.02%
2024/11/07	3	37.85	9	37.54	37.85	-6	5,365	-0.11%
2024/11/06	0	0.00	4	37.28	37.00	-4	5,352	-0.07%
2024/11/05	4	36.29	0	0.00	36.35	4	5,408	0.07%
2024/10/30	3	36.03	0	0.00	36.00	3	5,968	0.05%
2024/10/29	1	36.20	0.1	35.90	36.05	0.9	6,024	0.01%
2024/10/28	1	36.50	0	0.00	36.80	1	6,041	0.02%
2024/10/25	5	36.97	0	0.00	36.90	5	6,111	0.08%
2024/10/23	14	37.74	0	0.00	37.50	14	6,352	0.22%
2024/10/21	0	0.00	1	38.60	38.65	-1	6,589	-0.02%
2024/10/18	0	0.00	4	38.84	38.40	-4	6,744	-0.06%
2024/10/17	0	0.00	3	38.20	38.25	-3	6,920	-0.04%
2024/10/16	2	37.33	0	0.00	37.45	2	6,946	0.03%
2024/10/15	0	0.00	21	37.66	37.85	-21	7,059	-0.30%
2024/10/11	10	37.25	0	0.00	37.45	10	7,136	0.14%
2024/10/09	1	37.25	0	0.00	37.15	1	7,196	0.01%
2024/10/01	0.3	37.20	0	0.00	37.50	0.3	8,075	0.00%
2024/09/30	0	0.00	2	37.60	37.50	-2	8,374	-0.02%
2024/09/27	1	38.00	0	0.00	37.95	1	8,653	0.01%
2024/09/26	1	37.50	1	37.40	37.45	0	8,969	0.00%
2024/09/25	1	37.50	5	37.71	37.55	-4	9,567	-0.04%
2024/09/24	0	0.00	1	37.45	37.40	-1	10,023	-0.01%
2024/09/23	2	37.40	1	37.40	37.30	1	10,158	0.01%
2024/09/20	0	0.00	1	37.50	37.15	-1	10,402	-0.01%
2024/09/19	0	0.00	1	37.25	37.40	-1	10,877	-0.01%
2024/09/16	1	36.90	0.1	37.20	37.10	1	11,042	0.01%
2024/09/13	3	36.82	2.1	37.03	36.90	0.9	11,221	0.01%
2024/09/12	0	0.00	0.1	36.20	36.20	-0.1	11,234	0.00%
2024/09/11	0	0.00	1	36.20	36.10	-1	11,317	-0.01%
2024/09/10	1	36.00	0	0.00	35.95	1	11,387	0.01%
2024/09/06	0	0.00	1.1	36.15	36.15	-1.1	11,521	-0.01%
2024/09/05	1	35.70	0	0.00	35.70	1	11,583	0.01%
2024/09/04	0	0.00	3	35.15	36.05	-3	11,591	-0.03%
2024/09/03	0	37.20	0	37.15	36.85	0	11,595	0.00%
2024/09/02	6	37.44	4	38.34	37.35	2	11,573	0.02%
2024/08/29	0	0.00	1	35.65	35.65	-1	11,403	-0.01%
2024/08/26	0	0.00	0.1	35.70	35.55	-0.1	11,912	0.00%
2024/08/21	0	0.00	2	35.40	35.25	-2	12,648	-0.02%
2024/08/20	27	35.94	6	35.25	35.10	21	12,793	0.16%
2024/08/19	0	0.00	2	35.70	35.80	-2	12,982	-0.02%
2024/08/16	1	34.75	0	0.00	34.80	1	13,221	0.01%
2024/08/15	93	34.81	93.1	35.27	34.75	-0.1	13,310	0.00%
2024/08/14	1	34.05	3.1	34.29	34.30	-2.1	13,521	-0.02%
2024/08/12	0	0.00	0.1	33.15	33.30	-0.1	13,928	0.00%
2024/08/09	8	32.70	0	0.00	32.60	8	14,002	0.06%
2024/08/07	0	0.00	0.1	32.54	32.50	-0.1	13,982	0.00%
2024/08/06	1.2	28.54	0	0.00	31.05	1.2	14,054	0.01%
2024/08/05	0	0.00	11	31.09	30.95	-11	13,952	-0.08%
2024/08/02	2	34.45	1	34.80	34.35	1	13,846	0.01%
2024/08/01	0	0.00	0.1	35.65	35.95	-0.1	13,916	0.00%
2024/07/31	1	34.90	1.1	35.01	34.90	-0.1	14,049	0.00%
2024/07/30	2	34.53	6.3	34.49	34.75	-4.3	14,138	-0.03%
2024/07/29	3	35.10	5	35.00	35.00	-2	14,135	-0.01%
2024/07/26	10	35.01	0	0.00	34.80	10	14,096	0.07%
2024/07/23	102	37.75	0	0.00	37.80	102	13,918	0.73%	大買/鉅額交易
2024/07/22	204	37.25	1	37.45	37.65	203	13,886	1.46%	大買/鉅額交易
2024/07/19	1	38.70	0	0.00	38.65	1	13,679	0.01%
2024/07/18	1	39.10	15	39.25	39.20	-14	13,560	-0.10%
2024/07/17	4	38.94	9	39.09	38.95	-5	13,321	-0.04%
2024/07/16	1	39.10	1	39.30	39.05	0	13,326	0.00%
2024/07/15	7	38.61	0	0.00	38.50	7	13,367	0.05%
2024/07/12	0	0.00	5	38.45	38.70	-5	13,370	-0.04%
2024/07/11	6	38.47	1	38.55	38.55	5	13,451	0.04%
2024/07/10	3	38.15	1	38.40	38.05	2	13,579	0.01%
2024/07/09	1	38.15	0	0.00	38.25	1	13,634	0.01%
2024/07/08	7	38.94	1	39.55	38.75	6	13,564	0.04%
2024/07/05	34	39.00	1	39.15	39.15	33	13,247	0.25%
2024/07/04	2	38.85	2	38.95	39.20	0	12,994	0.00%
2024/07/03	6	39.00	3	39.35	38.90	3	12,746	0.02%
2024/07/02	0	0.00	6	39.03	39.15	-6	12,536	-0.05%
2024/07/01	12	38.53	2	39.03	38.90	10	12,231	0.08%
2024/06/28	4	38.10	2.7	38.21	38.40	1.3	11,736	0.01%
2024/06/27	8	38.49	0	0.00	38.25	8	11,437	0.07%
2024/06/26	35	38.97	66	39.16	39.00	-31	11,797	-0.26%
2024/06/25	32	39.55	30	39.41	39.75	2	11,810	0.02%
2024/06/24	1	38.20	1	38.20	38.35	0	11,467	0.00%
2024/06/21	2	38.30	0	0.00	38.40	2	11,611	0.02%
2024/06/20	0	0.00	7	38.63	38.35	-7	11,785	-0.06%
2024/06/19	0	0.00	3	38.23	37.85	-3	11,926	-0.03%
2024/06/18	3	37.73	4	37.73	37.95	-1	12,147	-0.01%
2024/06/17	3	37.95	3	38.22	37.90	0	12,587	0.00%
2024/06/14	4	37.85	0	0.00	37.85	4	13,006	0.03%
2024/06/13	6	37.83	0	0.00	37.90	6	13,237	0.05%
2024/06/12	7	37.98	1	38.40	37.90	6	13,411	0.04%
2024/06/11	7	38.46	4	38.59	38.10	3	13,467	0.02%
2024/06/07	7	38.86	0	0.00	38.80	7	13,584	0.05%
2024/06/06	2.1	39.13	2	39.30	39.20	0.1	13,774	0.00%
2024/06/05	3	39.73	0	0.00	39.40	3	13,835	0.02%
2024/06/04	0	0.00	2	40.08	40.05	-2	13,897	-0.01%
2024/06/03	2	40.50	2	39.90	40.25	0	14,064	0.00%
2024/05/31	7	40.00	0	0.00	39.65	7	14,240	0.05%
2024/05/30	2	40.35	1	40.40	40.35	1	14,088	0.01%
2024/05/29	6	40.91	3	40.82	40.80	3	13,999	0.02%
2024/05/28	2	40.23	0	0.00	40.25	2	13,766	0.01%
2024/05/27	5	40.68	10.1	40.45	40.00	-5.1	13,725	-0.04%
2024/05/24	0.2	39.75	1	39.65	39.60	-0.8	13,345	-0.01%
2024/05/23	3	39.52	4	39.64	39.40	-1	13,214	-0.01%
2024/05/22	4	39.75	14	40.10	40.20	-10	12,983	-0.08%
2024/05/21	0	0.00	10	39.59	39.90	-10	12,769	-0.08%
2024/05/20	2	38.55	5	38.84	38.95	-3	12,733	-0.02%
2024/05/17	3	39.20	7	39.03	38.70	-4	12,342	-0.03%
2024/05/16	10	38.93	2	39.35	39.10	8	12,161	0.07%
2024/05/15	6	39.66	0	0.00	39.25	6	12,262	0.05%
2024/05/14	7	39.95	1	39.90	39.90	6	12,357	0.05%
2024/05/13	2	40.10	2	40.50	40.20	0	12,378	0.00%
2024/05/10	3	39.95	5	40.53	40.40	-2	12,507	-0.02%
2024/05/09	0	0.00	1	40.10	40.00	-1	12,404	-0.01%
2024/05/08	5	39.71	3	39.65	39.60	2	12,444	0.02%
2024/05/07	5	39.83	4	40.33	40.40	1	12,360	0.01%
2024/05/06	16	40.51	8	40.35	40.30	8	12,394	0.06%
2024/05/03	4	41.48	4	42.08	41.25	0	12,220	0.00%
2024/05/02	0	0.00	0.2	41.60	41.40	-0.2	12,107	0.00%
2024/04/30	4	41.64	0	0.00	41.40	4	12,062	0.03%
2024/04/29	4	41.75	45	41.80	41.90	-41	12,098	-0.34%
2024/04/26	0	0.00	34.3	41.45	41.60	-34.3	12,303	-0.28%
2024/04/25	1	41.35	4	41.35	41.35	-3	12,331	-0.02%
2024/04/24	1	41.60	1	42.00	41.80	0	12,374	0.00%
2024/04/23	1	41.60	0	0.00	41.55	1	12,446	0.01%
2024/04/22	0	0.00	1	41.30	41.10	-1	12,461	-0.01%
2024/04/19	1	40.65	1.1	41.39	40.50	-0.1	12,394	0.00%
2024/04/18	2	40.85	3	41.15	41.05	-1	12,211	-0.01%
2024/04/17	0	0.00	19	41.04	41.20	-19	12,172	-0.16%
2024/04/16	5.1	40.80	0	0.00	40.70	5.1	12,247	0.04%
2024/04/15	9	42.04	12	42.15	42.10	-3	12,390	-0.02%
2024/04/12	13.1	42.72	1	42.80	42.40	12.1	12,451	0.10%
2024/04/11	3	42.95	2	43.10	43.05	1	12,671	0.01%
2024/04/10	1	43.25	5	43.24	43.15	-4	13,092	-0.03%
2024/04/09	4	43.08	0	0.00	43.05	4	13,384	0.03%
2024/04/08	2	43.13	3	43.37	43.40	-1	13,817	-0.01%
2024/04/03	1	42.80	13	43.11	43.25	-12	14,777	-0.08%
2024/04/02	16	43.25	1	43.20	43.10	15	14,836	0.10%
2024/04/01	8	43.82	0	0.00	43.55	8	14,853	0.05%
2024/03/29	2	44.08	5	44.72	44.65	-3	14,720	-0.02%
2024/03/28	2.1	44.86	4	44.65	44.85	-1.9	14,275	-0.01%
2024/03/27	0	44.38	3.5	44.58	44.75	-3.5	14,148	-0.02%
2024/03/26	9	44.21	6	44.17	44.05	3	14,105	0.02%
2024/03/25	6	44.32	3	44.68	44.45	3	14,035	0.02%
2024/03/22	5	44.19	2	44.45	44.45	3	13,992	0.02%
2024/03/21	1	44.25	3	43.95	44.05	-2	13,803	-0.01%
2024/03/20	7	43.99	6	44.98	43.25	1	13,642	0.01%
2024/03/19	2	43.70	12	43.61	43.70	-10	13,258	-0.08%
2024/03/18	9.1	42.11	0	0.00	42.55	9.1	12,854	0.07%
2024/03/15	11	42.85	0	0.00	42.55	11	12,639	0.09%
2024/03/14	3	43.60	0	0.00	43.70	3	12,350	0.02%
2024/03/13	1	44.00	1	43.80	43.80	0	12,226	0.00%
2024/03/12	3	43.87	1	44.25	44.40	2	12,024	0.02%
2024/03/11	2.5	43.32	1	43.55	43.25	1.5	11,753	0.01%
2024/03/08	7	43.94	4	43.91	43.70	3	11,681	0.03%
2024/03/07	12	44.58	4	44.86	44.55	8	11,620	0.07%
2024/03/06	7	45.34	105	45.22	45.05	-98	11,570	-0.85%	大賣/
2024/03/05	0	0.00	2	47.23	47.25	-2	11,275	-0.02%
2024/03/04	2	47.18	3	47.28	46.80	-1	11,300	-0.01%
2024/03/01	0	0.00	1	47.00	46.95	-1	11,321	-0.01%
2024/02/27	0	0.00	2	46.15	46.10	-2	11,532	-0.02%
2024/02/26	0	0.00	0.5	46.70	46.60	-0.5	11,548	0.00%
2024/02/23	3	46.75	0	0.00	46.40	3	11,657	0.03%
2024/02/22	0	0.00	5	47.27	47.20	-5	11,735	-0.04%
2024/02/21	2	47.10	0	0.00	46.90	2	11,766	0.02%
2024/02/19	11	48.18	3	48.05	47.95	8	11,813	0.07%
2024/02/16	7	48.16	36	48.66	48.15	-29	11,825	-0.25%
2024/02/15	7	46.94	7	47.24	47.60	0	11,530	0.00%
2024/02/05	0	0.00	1	47.50	47.50	-1	11,449	-0.01%
2024/02/02	5.5	47.56	7	47.58	47.50	-1.5	11,582	-0.01%
2024/02/01	1	47.00	0	0.00	47.05	1	11,613	0.01%
2024/01/31	3	47.28	3	47.50	46.50	0	11,687	0.00%
2024/01/30	1	46.75	1	47.10	46.80	0	11,657	0.00%
2024/01/29	0	46.95	0	0.00	47.00	0	11,656	0.00%
2024/01/26	0	0.00	2	45.65	45.60	-2	11,486	-0.02%
2024/01/24	0	0.00	2	46.50	46.15	-2	11,577	-0.02%
2024/01/23	4	46.70	0	0.00	46.80	4	11,619	0.03%
2024/01/22	104	47.08	5	47.13	47.05	99	11,573	0.86%	大買/
2024/01/19	0	0.00	0	45.10	45.45	0	11,377	0.00%
2024/01/18	5	44.26	0	0.00	44.40	5	11,380	0.04%
2024/01/17	4	44.94	1	44.20	44.20	3	11,388	0.03%
2024/01/16	3	45.25	0	0.00	45.25	3	11,366	0.03%
2024/01/15	0	0.00	1	46.20	45.90	-1	11,460	-0.01%
2024/01/12	1	45.60	7	45.97	45.50	-6	11,785	-0.05%
2024/01/11	6	45.83	1	45.60	45.95	5	11,889	0.04%
2024/01/10	14	45.65	21	45.36	45.55	-7	12,077	-0.06%
2024/01/09	15	46.45	104	46.46	46.65	-89	12,025	-0.74%	大賣/
2024/01/08	2	47.25	1	47.70	47.20	1	11,828	0.01%
2024/01/05	38	47.24	5	47.40	47.30	33	11,647	0.28%
2024/01/04	104	46.45	10.2	47.05	46.95	93.9	11,432	0.82%	大買/
2024/01/03	12	45.40	1.1	45.46	45.25	11	11,202	0.10%
2024/01/02	24	47.41	2	46.90	46.80	22	10,870	0.20%
2023/12/29	28	47.28	38.2	47.07	48.00	-10.2	10,395	-0.10%
2023/12/28	2	44.55	1	44.55	44.45	1	9,444	0.01%
2023/12/27	0	0.00	10	45.35	45.60	-10	9,333	-0.11%
2023/12/26	0	0.00	1	45.05	45.10	-1	9,236	-0.01%
2023/12/25	0	0.00	52	44.55	44.85	-52	9,206	-0.56%
2023/12/22	2	44.30	7	44.23	44.70	-5	9,193	-0.05%
2023/12/21	0	0.00	1	44.30	44.30	-1	9,129	-0.01%
2023/12/20	0.2	44.05	1.2	43.67	43.95	-1.1	9,035	-0.01%
2023/12/19	1	43.05	3	42.90	42.95	-2	8,887	-0.02%
2023/12/18	1	43.90	1	43.60	43.80	0	8,709	0.00%
2023/12/15	3	44.37	32	44.09	44.20	-29	8,673	-0.33%
2023/12/14	2	44.48	0.1	44.55	44.50	1.9	8,620	0.02%
2023/12/13	51	44.31	2	44.10	44.15	49	8,563	0.57%
2023/12/12	2	44.00	1	44.70	44.00	1	8,703	0.01%
2023/12/11	1	44.10	1	44.00	44.00	0	8,714	0.00%
2023/12/08	2	43.98	4	43.99	43.90	-2	8,994	-0.02%
2023/12/07	1	44.00	2	44.00	44.00	-1	9,137	-0.01%
2023/12/06	3	43.95	10.1	44.05	44.05	-7.1	9,534	-0.07%
2023/12/04	4	44.76	0	0.00	44.35	4	9,565	0.04%
2023/12/01	20	44.48	2.2	44.41	44.65	17.9	9,562	0.19%
2023/11/29	1	43.70	1.1	43.80	43.70	-0.1	9,497	0.00%
2023/11/28	3	43.58	0	0.00	43.40	3	9,533	0.03%
2023/11/27	16.1	43.80	5	44.21	43.55	11.1	9,531	0.12%
2023/11/24	1	42.90	51	43.00	42.80	-50	9,350	-0.53%
2023/11/22	3	43.23	3	42.65	42.70	0	9,457	0.00%
2023/11/21	1	43.40	0	0.00	43.35	1	9,398	0.01%
2023/11/20	2	43.30	4	43.50	43.85	-2	9,419	-0.02%
2023/11/17	1	43.80	1	43.80	43.70	0	9,351	0.00%
2023/11/16	8	44.29	5	44.01	43.90	3	9,369	0.03%
2023/11/15	0	0.00	5	45.43	45.25	-5	9,248	-0.05%
2023/11/14	30	44.60	0	0.00	44.60	30	9,286	0.32%
2023/11/13	22	44.47	1.3	44.81	44.20	20.7	9,378	0.22%
2023/11/10	3	45.30	5	45.20	45.05	-2	9,439	-0.02%
2023/11/09	2	46.25	6	46.35	46.55	-4	9,392	-0.04%
2023/11/08	0	0.00	5	45.69	45.80	-5	9,369	-0.05%
2023/11/07	6	45.27	0	0.00	45.30	6	9,362	0.06%
2023/11/06	0	0.00	2	44.50	44.65	-2	9,541	-0.02%
2023/11/03	0	0.00	2	43.88	43.85	-2	9,720	-0.02%
2023/11/02	3	43.97	0	0.00	43.50	3	10,171	0.03%
2023/11/01	0	0.00	1	43.40	43.60	-1	10,662	-0.01%
2023/10/31	1	43.55	13	42.89	42.35	-12	11,148	-0.11%
2023/10/30	0	0.00	1.1	43.21	43.35	-1.1	11,608	-0.01%
2023/10/26	1	43.55	2.1	43.79	43.55	-1.1	12,293	-0.01%
2023/10/24	1	43.50	1	43.60	43.55	0	12,541	0.00%
2023/10/23	16	44.74	1	44.50	44.25	15	12,740	0.12%
2023/10/20	0	0.00	5	44.56	44.95	-5	12,896	-0.04%
2023/10/19	1	43.30	32	41.38	43.40	-31	12,974	-0.24%
2023/10/18	13.7	43.17	9	42.00	41.55	4.7	13,284	0.04%
2023/10/17	5	44.36	0	0.00	43.90	5	13,775	0.04%
2023/10/16	4.2	44.14	5	44.67	45.25	-0.8	14,401	-0.01%
2023/10/12	9	44.67	8.1	44.43	44.40	0.9	16,153	0.01%
2023/10/11	2	45.65	6	45.60	45.60	-4	16,641	-0.02%
2023/10/06	0	0.00	1	44.55	44.50	-1	17,121	-0.01%
2023/10/04	6	43.83	2	44.10	44.15	4	17,417	0.02%
2023/10/03	16	45.31	0	0.00	44.85	16	17,366	0.09%
2023/10/02	1	45.50	51	45.25	45.45	-50	17,494	-0.29%
2023/09/28	0	0.00	7	44.93	44.65	-7	17,538	-0.04%
2023/09/27	0	0.00	4	44.46	44.85	-4	17,561	-0.02%
2023/09/26	5.1	44.55	100	44.14	43.85	-94.9	17,618	-0.54%
2023/09/25	3	44.92	7	45.26	44.85	-4	17,695	-0.02%
2023/09/22	3.1	44.17	3	44.28	44.95	0.1	17,751	0.00%
2023/09/21	1	44.25	0	0.00	44.25	1	17,808	0.01%
2023/09/20	5.1	44.35	1	44.30	44.40	4.1	17,856	0.02%
2023/09/19	91	45.85	4	46.01	45.45	87	18,142	0.48%
2023/09/18	4	45.55	0	0.00	45.30	4	18,189	0.02%
2023/09/15	1	46.10	9	46.22	46.05	-8	18,267	-0.04%
2023/09/14	1	45.75	2	45.93	45.80	-1	18,289	-0.01%
2023/09/13	66	45.51	1	45.95	45.75	65	18,316	0.35%
2023/09/12	1	43.70	26	44.71	44.95	-25	18,345	-0.14%
2023/09/11	84.3	45.26	40.1	45.90	43.80	44.2	18,431	0.24%
2023/09/08	1.2	44.68	1	45.20	44.95	0.2	18,292	0.00%
2023/09/06	6.1	45.45	4	45.54	45.35	2.1	18,694	0.01%
2023/09/05	5	45.49	7	46.00	45.90	-2	18,981	-0.01%
2023/09/04	6	45.10	0	0.00	45.40	6	19,220	0.03%
2023/09/01	1	45.05	3	45.10	44.90	-2	19,258	-0.01%
2023/08/31	1	44.60	0	0.00	44.85	1	19,216	0.01%
2023/08/30	0	0.00	2	44.50	44.60	-2	19,340	-0.01%
2023/08/29	4	43.78	4	43.90	44.05	0	19,387	0.00%
2023/08/28	1.1	43.78	21	44.20	43.80	-20	19,534	-0.10%
2023/08/25	4	45.05	2	45.13	45.10	2	19,731	0.01%
2023/08/24	126	46.44	108	45.20	45.55	18	19,742	0.09%	大買/大賣/
2023/08/23	3	45.15	3	45.13	45.45	0	19,684	0.00%
2023/08/22	3	45.65	0	0.00	44.85	3	19,740	0.02%
2023/08/21	0	0.00	1	45.15	45.15	-1	19,751	-0.01%
2023/08/18	4	44.54	7	45.14	44.60	-3	19,749	-0.02%
2023/08/17	1	45.00	1	44.30	45.35	0	19,727	0.00%
2023/08/16	0	0.00	1	44.40	44.65	-1	19,836	-0.01%
2023/08/15	3	45.05	2.4	45.18	44.75	0.6	19,913	0.00%
2023/08/14	9	43.45	10	43.51	43.55	-1	19,895	-0.01%
2023/08/11	1	43.80	0	0.00	43.90	1	19,950	0.01%
2023/08/10	4	43.79	27	43.91	44.15	-23	19,992	-0.12%
2023/08/09	7.3	45.10	20	45.36	45.15	-12.7	19,771	-0.06%
2023/08/08	20	46.10	8	46.31	45.85	12	19,621	0.06%
2023/08/07	8	47.61	7	48.08	48.20	1	19,273	0.01%
2023/08/04	45.1	44.22	23	45.03	45.10	22.1	18,987	0.12%
2023/08/02	11.2	47.24	7.1	46.53	46.80	4.1	18,881	0.02%
2023/08/01	5.6	48.52	12	48.33	48.50	-6.4	18,467	-0.03%
2023/07/31	4.1	50.03	4	51.60	49.75	0.1	18,312	0.00%
2023/07/28	4.1	50.72	2	51.15	51.50	2.1	18,069	0.01%
2023/07/27	1	51.50	0	0.00	51.50	1	17,921	0.01%
2023/07/26	2.1	52.19	1	52.00	52.00	1.1	18,047	0.01%
2023/07/25	79	53.14	71	52.92	52.70	8	18,018	0.04%
2023/07/24	3	52.93	2	52.75	52.40	1	17,858	0.01%
2023/07/21	4.2	52.25	2	52.45	52.20	2.2	17,547	0.01%
2023/07/20	23.2	56.33	13	56.02	54.10	10.2	17,135	0.06%
2023/07/19	58	58.35	24.2	58.64	59.70	33.8	16,425	0.21%
2023/07/18	40.1	60.77	17	59.71	57.20	23.1	15,737	0.15%
2023/07/17	7	58.21	8	55.65	59.10	-1	14,368	-0.01%
2023/07/14	18	53.18	18.5	52.15	53.80	-0.5	13,857	0.00%
2023/07/13	18	50.76	28.3	51.65	50.20	-10.3	13,228	-0.08%
2023/07/12	4.3	48.54	2	48.03	48.85	2.3	12,542	0.02%
2023/07/07	1	45.75	1	46.10	46.00	0	12,350	0.00%
2023/07/06	2.1	47.28	2	46.93	46.40	0.1	12,275	0.00%
2023/07/05	1.8	47.63	2	47.15	47.50	-0.2	12,239	0.00%
2023/07/04	1.1	47.29	1	47.70	47.60	0.1	12,289	0.00%
2023/07/03	1	47.35	0	0.00	47.40	1	12,416	0.01%
2023/06/30	3.2	46.01	5	45.50	45.90	-1.8	12,346	-0.01%
2023/06/29	1	45.75	1	45.80	45.80	0	12,342	0.00%
2023/06/28	0	0.00	1	45.15	45.10	-1	12,329	-0.01%
2023/06/27	7.1	44.92	10	44.93	44.80	-3	12,316	-0.02%
2023/06/26	3	46.87	2	46.88	46.45	1	12,032	0.01%
2023/06/21	5	47.60	3.2	47.84	47.65	1.8	11,943	0.02%
2023/06/20	5.2	46.45	6	46.18	46.80	-0.8	11,815	-0.01%
2023/06/19	1	47.05	2.2	47.68	47.05	-1.2	11,601	-0.01%
2023/06/16	7	47.46	3	47.98	47.95	4	11,483	0.03%
2023/06/15	15.7	48.43	2	48.50	48.40	13.7	11,175	0.12%
2023/06/14	8.2	47.73	3	47.55	48.65	5.2	10,970	0.05%
2023/06/13	9	47.36	13	46.85	47.40	-4	10,787	-0.04%
2023/06/12	4	45.46	7	45.75	45.65	-3	10,575	-0.03%
2023/06/09	6.1	45.10	19	44.66	45.40	-12.9	10,331	-0.12%
2023/06/08	10.1	43.43	17	43.37	43.30	-6.9	9,974	-0.07%
2023/06/07	5	41.96	9	42.29	42.30	-4	9,707	-0.04%
2023/06/06	2	42.35	0	0.00	42.35	2	9,733	0.02%
2023/06/05	14	42.27	11	42.40	42.50	3	9,817	0.03%
2023/06/02	1	42.35	5	42.11	42.40	-4	9,832	-0.04%
2023/06/01	1	41.90	4.1	42.41	41.95	-3.1	9,787	-0.03%
2023/05/31	8	41.79	9	42.09	42.15	-1	9,556	-0.01%
2023/05/30	0	0.00	10	40.09	40.35	-10	9,242	-0.11%
2023/05/29	11	40.22	1.2	40.17	40.20	9.8	9,177	0.11%
2023/05/26	1	39.70	10	39.56	39.50	-9	9,074	-0.10%
2023/05/25	1.1	38.75	2	38.78	38.95	-0.9	8,991	-0.01%
2023/05/23	8	38.19	10.1	38.00	38.05	-2.1	8,852	-0.02%
2023/05/22	14	39.09	11	38.45	38.45	3	8,791	0.03%
2023/05/19	15	38.17	17	37.73	38.20	-2	8,516	-0.02%
2023/05/18	15.5	37.19	11	37.35	37.10	4.5	8,251	0.05%
2023/05/17	20.1	37.28	8	37.06	37.25	12.1	8,158	0.15%
2023/05/12	1	35.60	0	0.00	35.90	1	7,707	0.01%
2023/05/11	1	35.50	1	35.45	35.35	0	7,636	0.00%
2023/05/10	2	36.00	5	36.03	36.00	-3	7,564	-0.04%
2023/05/09	23	35.58	6	35.71	35.75	17	7,316	0.23%
2023/05/05	4	34.78	2	35.58	34.20	2	6,797	0.03%
2023/05/04	1.5	35.47	1	35.55	35.45	0.5	6,575	0.01%
2023/05/03	0	0.00	12	35.27	35.45	-12	6,520	-0.18%
2023/05/02	11	35.43	9.7	35.29	35.55	1.3	6,494	0.02%
2023/04/28	5	34.62	8	34.53	34.60	-3	6,273	-0.05%
2023/04/27	1	33.60	2	33.55	33.50	-1	5,980	-0.02%
2023/04/26	2	32.93	1	33.10	33.20	1	5,804	0.02%
2023/04/25	0.5	32.53	0	0.00	32.50	0.5	5,637	0.01%
2023/04/24	8.3	32.86	0	0.00	32.70	8.3	5,570	0.15%
2023/04/19	0	0.00	2	32.90	32.80	-2	5,381	-0.04%
2023/04/18	1	32.95	1	33.10	32.95	0	5,351	0.00%
2023/04/17	0	0.00	1	33.00	33.00	-1	5,334	-0.02%
2023/04/14	2	32.75	1	32.70	32.70	1	5,285	0.02%
2023/04/13	1	33.25	0	0.00	33.10	1	5,239	0.02%
2023/04/12	3	33.08	3	33.22	33.25	0	5,286	0.00%
2023/04/11	0	0.00	1	32.85	32.85	-1	5,231	-0.02%
2023/04/07	2	32.63	11	32.56	32.35	-9	5,111	-0.18%
2023/04/06	1	32.30	1	31.80	32.30	0	5,034	0.00%
2023/03/31	0	0.00	7	31.65	31.70	-7	4,842	-0.14%
2023/03/30	1	31.65	0	0.00	31.65	1	4,921	0.02%
2023/03/29	0	0.00	0.2	31.20	31.35	-0.2	4,963	0.00%
2023/03/28	0	0.00	1.3	31.41	30.80	-1.3	5,002	-0.03%
2023/03/27	8	31.41	4	31.43	31.40	4	5,080	0.08%
2023/03/23	0	0.00	31	30.63	30.75	-31	5,097	-0.61%
2023/03/22	1	30.55	2	30.50	30.60	-1	5,056	-0.02%
2023/03/20	0.5	30.35	2	30.45	30.25	-1.5	4,993	-0.03%
2023/03/17	1	29.90	6	30.21	30.35	-5	4,972	-0.10%
2023/03/16	8	29.79	1	29.90	29.70	7	4,942	0.14%
2023/03/15	2	30.10	0	0.00	30.05	2	4,923	0.04%
2023/03/14	1	30.25	0	0.00	30.25	1	4,956	0.02%
2023/03/13	2	30.28	3	30.18	30.50	-1	5,193	-0.02%
2023/03/10	0	0.00	1	30.65	30.60	-1	5,170	-0.02%
2023/03/09	2	31.15	103	31.00	30.70	-101	5,145	-1.96%	大賣/
2023/03/08	110	30.82	56	30.10	30.90	54	4,982	1.08%	大買/
2023/03/07	54	30.04	332	29.75	30.05	-278	4,828	-5.76%	大賣/鉅額交易
2023/03/06	1	30.70	1	30.70	30.55	0	4,618	0.00%
2023/03/03	1	30.35	0	0.00	30.40	1	4,559	0.02%
2023/03/02	1	30.40	1	30.20	30.35	0	4,550	0.00%
2023/02/23	0	0.00	21	29.96	29.95	-21	4,513	-0.47%
2023/02/22	32	29.50	2	29.45	29.60	30	4,484	0.67%
2023/02/21	1	29.85	0	0.00	29.50	1	4,601	0.02%
2023/02/20	2	29.85	9	29.42	29.90	-7	4,677	-0.15%
2023/02/17	2	28.95	0	0.00	29.00	2	4,629	0.04%
2023/02/16	0	0.00	1	28.85	28.85	-1	4,677	-0.02%
2023/02/15	0	0.00	1	29.05	28.80	-1	4,731	-0.02%
2023/02/14	10	28.70	0	0.00	28.80	10	4,704	0.21%
2023/02/13	10	28.73	0	0.00	28.65	10	4,736	0.21%
2023/02/10	12	28.96	0	0.00	29.10	12	4,771	0.25%
2023/02/09	5	29.15	3	29.22	29.15	2	4,847	0.04%
2023/02/08	80	29.05	9	29.09	29.15	71	4,808	1.48%
2023/02/07	0	0.00	1	28.70	28.70	-1	4,727	-0.02%
2023/02/06	38	28.71	19	28.55	28.65	19	4,720	0.40%
2023/02/03	6	28.81	1	28.80	28.90	5	4,704	0.11%
2023/02/02	1	28.60	2	28.65	28.60	-1	4,654	-0.02%
2023/02/01	0	0.00	2	28.53	28.35	-2	4,621	-0.04%
2023/01/31	24	28.61	0	0.00	28.30	24	4,605	0.52%
2023/01/30	0	0.00	33	28.26	28.40	-33	4,538	-0.73%
2023/01/17	25	27.85	0	0.00	27.80	25	4,535	0.55%
2023/01/16	20	27.79	0	0.00	27.80	20	4,618	0.43%
2023/01/13	10	27.73	0	0.00	27.65	10	4,688	0.21%
2023/01/12	5	27.85	0	0.00	27.75	5	4,919	0.10%
2023/01/11	5	27.90	0	0.00	28.05	5	4,975	0.10%
2023/01/10	5	27.90	0	0.00	28.00	5	5,006	0.10%
2023/01/09	20	27.84	0	0.00	27.90	20	5,224	0.38%
2023/01/06	25	27.74	0	0.00	27.70	25	5,240	0.48%
2023/01/05	10	27.93	1	28.20	27.85	9	5,296	0.17%
2023/01/04	15	27.92	0	0.00	27.90	15	5,356	0.28%
2023/01/03	3	27.73	0	0.00	27.80	3	5,518	0.05%
2022/12/30	3	28.08	7	28.34	28.15	-4	5,493	-0.07%
2022/12/29	1	28.00	4	27.90	27.90	-3	5,381	-0.06%
2022/12/28	1	27.60	2	27.78	27.60	-1	5,330	-0.02%
2022/12/27	0	0.00	2	27.88	27.70	-2	5,307	-0.04%
2022/12/26	46	27.85	10	27.93	27.85	36	5,284	0.68%
2022/12/23	19	27.51	13	27.42	27.50	6	5,304	0.11%
2022/12/22	0	0.00	4	27.17	27.05	-4	5,341	-0.07%
2022/12/21	1	26.35	1	26.45	26.45	0	5,206	0.00%
2022/12/20	19	26.66	5	26.55	26.40	14	5,113	0.27%
2022/12/19	5	26.70	5	27.14	27.00	0	5,024	0.00%
2022/12/16	22	27.08	0	0.00	26.85	22	4,843	0.45%
2022/12/15	1	27.55	0	0.00	27.60	1	4,656	0.02%
2022/12/14	1	27.60	0	27.80	27.70	1	4,644	0.02%
2022/12/13	1	27.65	0	27.85	27.75	1	4,653	0.02%
2022/12/12	0	0.00	0	27.83	27.85	0	4,641	0.00%
2022/12/09	0	0.00	6	27.75	27.80	-6	4,673	-0.13%
2022/12/08	4	27.18	0	0.00	27.20	4	4,701	0.09%
2022/12/07	0	0.00	1	27.85	27.35	-1	4,695	-0.02%
2022/12/06	13	27.50	0	0.00	27.40	13	4,613	0.28%
2022/12/05	32	27.95	0	0.00	27.80	32	4,534	0.71%
2022/12/02	0	0.00	2	28.90	28.95	-2	4,327	-0.05%
2022/12/01	0	0.00	10	28.55	28.45	-10	4,304	-0.23%
2022/11/29	4	27.94	0	0.00	28.05	4	4,273	0.09%
2022/11/25	3	28.35	0	0.00	28.20	3	4,279	0.07%
2022/11/24	2	28.53	0	0.00	28.50	2	4,270	0.05%
2022/11/21	0	0.00	4	28.95	28.90	-4	4,296	-0.09%
2022/11/17	0	0.00	5	28.70	28.95	-5	4,229	-0.12%
2022/11/16	0	0.00	3	28.40	28.60	-3	4,117	-0.07%
2022/11/15	0	0.00	2	27.68	27.85	-2	4,018	-0.05%
2022/11/11	0	0.00	2	27.33	27.05	-2	3,917	-0.05%
2022/11/10	0	0.00	4	26.91	27.00	-4	3,889	-0.10%
2022/11/08	16	26.74	0	0.00	26.50	16	3,917	0.41%
2022/11/07	8	27.04	27	26.77	27.00	-19	3,873	-0.49%
2022/11/04	0	0.00	3	25.45	25.50	-3	3,820	-0.08%
2022/11/03	0	0.00	1	25.35	25.25	-1	3,892	-0.03%
2022/11/02	0	0.00	1	25.35	25.20	-1	4,078	-0.02%
2022/10/31	0	0.00	1	24.55	24.55	-1	4,077	-0.02%
2022/10/28	2	24.25	0	0.00	24.20	2	4,113	0.05%
2022/10/25	7	24.34	0	0.00	24.45	7	4,165	0.17%
2022/10/24	8	25.38	1	25.20	25.00	7	4,164	0.17%
2022/10/21	12	25.80	2	25.65	25.65	10	4,257	0.23%
2022/10/20	3	26.45	0	0.00	26.50	3	4,359	0.07%
2022/10/19	2	26.85	0	0.00	26.70	2	4,243	0.05%
2022/10/18	5	27.16	0	0.00	27.15	5	4,320	0.12%
2022/10/17	7	27.39	13	27.00	27.40	-6	4,539	-0.13%
2022/10/13	9	25.89	0	0.00	25.50	9	4,653	0.19%
2022/10/11	2	27.33	4	27.74	27.20	-2	4,849	-0.04%
2022/10/07	3	27.35	0	0.00	27.30	3	4,792	0.06%
2022/10/06	0	0.00	2	27.63	27.45	-2	4,873	-0.04%
2022/10/05	0	0.00	1	27.70	27.80	-1	4,918	-0.02%
2022/10/03	1	27.10	1	27.00	27.10	0	4,993	0.00%
2022/09/30	4	27.51	0	0.00	27.10	4	5,021	0.08%
2022/09/29	0	0.00	4	27.81	28.20	-4	4,982	-0.08%
2022/09/28	1	26.95	0	0.00	27.00	1	4,958	0.02%
2022/09/27	2	27.45	0	0.00	27.60	2	4,949	0.04%
2022/09/26	1	27.90	0	0.00	27.95	1	4,935	0.02%
2022/09/22	1	28.45	3	28.72	28.90	-2	4,998	-0.04%
2022/09/21	2	28.80	1	29.10	28.85	1	5,006	0.02%
2022/09/19	0	0.00	2	29.10	29.00	-2	5,002	-0.04%
2022/09/16	0	0.00	1	29.35	29.50	-1	5,013	-0.02%
2022/09/15	0	0.00	2	29.53	29.40	-2	4,991	-0.04%
2022/09/14	0	0.00	5	29.20	29.20	-5	4,964	-0.10%
2022/09/12	0	0.00	2	29.48	29.30	-2	5,055	-0.04%
2022/09/08	6	28.43	1	29.05	29.00	5	5,158	0.10%
2022/09/07	0	0.00	8	28.18	28.30	-8	5,120	-0.16%
2022/09/02	1	28.90	2	28.95	28.90	-1	5,183	-0.02%
2022/09/01	1	29.20	6	29.20	29.20	-5	5,183	-0.10%
2022/08/31	1	29.45	0	0.00	29.30	1	5,188	0.02%
2022/08/30	1	29.25	0	0.00	29.45	1	5,191	0.02%
2022/08/29	2	29.08	2	29.08	29.10	0	5,185	0.00%
2022/08/26	0.2	29.30	0	0.00	29.35	0.2	5,200	0.00%
2022/08/25	0.2	29.20	0	0.00	29.25	0.2	5,193	0.00%
2022/08/24	0.4	29.10	6	29.22	29.15	-5.7	5,192	-0.11%
2022/08/23	1	28.90	4	28.98	29.00	-3	5,244	-0.06%
2022/08/22	0	0.00	4	28.88	28.90	-4	5,242	-0.08%
2022/08/19	0	0.00	3.4	28.67	28.70	-3.4	5,253	-0.06%
2022/08/17	1	28.45	3	28.57	28.60	-2	5,295	-0.04%
2022/08/16	0	0.00	6	28.13	28.15	-6	5,296	-0.11%
2022/08/15	0.2	27.60	0	0.00	27.50	0.2	5,245	0.00%
2022/08/12	0	0.00	4	27.24	27.30	-4	5,239	-0.08%
2022/08/10	3.1	27.12	0	0.00	27.10	3.1	5,257	0.06%
2022/08/09	11.2	27.13	7	27.46	27.70	4.2	5,242	0.08%
2022/08/08	3	28.40	2	28.45	28.40	1	5,135	0.02%
2022/08/05	2	28.50	1	28.70	28.70	1	5,203	0.02%
2022/08/04	0	0.00	3	28.35	28.35	-3	5,368	-0.06%
2022/08/03	6	28.19	1	28.20	28.25	5	5,456	0.09%
2022/08/02	7	28.26	3	28.38	28.50	4	5,622	0.07%
2022/08/01	1	28.50	0	0.00	28.50	1	6,044	0.02%
2022/07/29	4	28.44	0	0.00	28.60	4	6,041	0.07%
2022/07/28	13	28.62	2	28.73	28.60	11	6,005	0.18%
2022/07/27	5	30.73	0	0.00	30.60	5	5,880	0.09%
2022/07/26	1	31.30	0	0.00	30.85	1	5,742	0.02%
2022/07/25	1	31.35	0	0.00	31.40	1	5,664	0.02%
2022/07/22	2	30.33	2	30.88	31.20	0	5,572	0.00%
2022/07/21	4	30.38	0	0.00	30.50	4	5,383	0.07%
2022/07/20	0	0.00	1	31.35	30.85	-1	5,246	-0.02%
2022/07/19	4	30.93	3	31.32	31.25	1	5,154	0.02%
2022/07/18	1	30.20	4	30.75	30.85	-3	4,995	-0.06%
2022/07/15	0	0.00	1	30.25	30.25	-1	4,885	-0.02%
2022/07/14	1	29.60	1	29.65	29.65	0	4,833	0.00%
2022/07/13	1	29.00	0	0.00	29.00	1	4,785	0.02%
2022/07/12	1	28.70	2	28.53	28.60	-1	4,829	-0.02%
2022/07/11	1	28.95	0	0.00	28.95	1	4,833	0.02%
2022/07/05	2	28.80	0	0.00	28.90	2	4,986	0.04%
2022/07/04	0	0.00	1	28.70	28.70	-1	5,144	-0.02%
2022/06/20	1.4	28.38	0	0.00	28.05	1.4	5,806	0.02%
2022/06/15	0	0.00	3	29.57	29.65	-3	5,814	-0.05%
2022/06/13	0	0.00	6	29.05	29.05	-6	5,872	-0.10%
2022/06/10	1	29.55	0	0.00	29.50	1	5,914	0.02%
2022/06/09	2	29.60	0	0.00	29.70	2	5,967	0.03%
2022/06/08	4	29.50	0	0.00	29.60	4	6,021	0.07%
2022/05/31	2	28.95	1	28.80	29.20	1	6,576	0.02%
2022/05/30	1	28.70	0	0.00	28.70	1	6,543	0.02%
2022/05/27	0	0.00	3	28.50	28.30	-3	6,548	-0.05%
2022/05/25	0	0.00	2	28.18	28.15	-2	6,603	-0.03%
2022/05/24	0	0.00	1	27.80	27.65	-1	6,680	-0.01%
2022/05/20	0	0.00	1	27.35	27.30	-1	6,769	-0.01%
2022/05/19	1	27.00	0	0.00	27.15	1	6,944	0.01%
2022/05/18	4	27.31	2	27.45	27.40	2	7,019	0.03%
2022/05/12	8	26.94	1	26.95	26.75	7	6,896	0.10%
2022/05/11	3	27.90	0	0.00	27.85	3	6,733	0.04%
2022/05/10	2	28.20	0	0.00	28.50	2	6,696	0.03%
2022/05/09	23	29.75	0	0.00	28.90	23	6,552	0.35%
2022/05/06	0	31.95	0	0.00	32.00	0	6,087	0.00%
2022/05/04	1	31.70	0	0.00	31.75	1	6,123	0.02%
2022/04/26	0	0.00	1	31.70	31.70	-1	6,147	-0.02%
2022/04/22	0	0.00	0.4	32.65	32.70	-0.4	6,123	-0.01%
2022/04/21	1	32.60	0	0.00	32.60	1	6,147	0.02%
2022/04/20	1	32.70	0.4	32.90	32.70	0.6	6,144	0.01%
2022/04/18	0	0.00	1	33.00	32.70	-1	6,143	-0.02%
2022/04/15	0	0.00	2	33.33	33.50	-2	6,137	-0.03%
2022/04/14	0	0.00	1	33.40	33.50	-1	6,169	-0.02%
2022/04/12	2	33.10	0	0.00	32.90	2	6,273	0.03%
2022/04/11	4	33.70	2	33.45	33.40	2	6,235	0.03%
2022/04/08	1	34.45	5	34.01	34.15	-4	6,231	-0.06%
2022/04/07	3	33.38	0	0.00	33.05	3	6,096	0.05%
2022/04/06	0	0.00	7	33.90	34.20	-7	5,967	-0.12%
2022/03/31	2	33.13	10	33.28	33.25	-8	5,785	-0.14%
2022/03/30	2	33.00	2	33.00	32.85	0	5,616	0.00%
2022/03/28	5	31.97	0	0.00	32.35	5	5,471	0.09%
2022/03/25	0	0.00	12	32.30	32.25	-12	5,431	-0.22%
2022/03/24	1	32.05	0	0.00	32.30	1	5,442	0.02%
2022/03/23	0	0.00	1	32.25	32.25	-1	5,486	-0.02%
2022/03/22	5	32.08	0	0.00	32.35	5	5,504	0.09%
2022/03/21	1	32.35	3	32.35	32.30	-2	5,516	-0.04%
2022/03/18	0	0.00	1	32.15	31.95	-1	5,513	-0.02%
2022/03/17	0	0.00	3	31.95	31.90	-3	5,493	-0.05%
2022/03/15	4	32.10	4	31.80	31.70	0	5,479	0.00%
2022/03/14	0	0.00	0.2	32.20	32.20	-0.2	5,519	0.00%
2022/03/11	7	31.90	4	31.90	31.90	3	5,597	0.05%
2022/03/08	21	31.19	0	0.00	30.95	21	5,570	0.38%
2022/03/07	2	31.55	26	31.43	31.50	-24	5,408	-0.44%
2022/03/04	0	0.00	4	32.10	32.05	-4	5,447	-0.07%
2022/03/01	0	0.00	9	31.18	31.50	-9	5,556	-0.16%
2022/02/25	23	30.92	0	0.00	30.70	23	5,560	0.41%
2022/02/24	5	30.85	1	31.35	30.90	4	5,619	0.07%
2022/02/23	1	31.75	1	31.60	31.65	0	5,610	0.00%
2022/02/22	0	0.00	5	31.83	31.50	-5	5,758	-0.09%
2022/02/21	5	31.85	0	0.00	32.10	5	5,946	0.08%
2022/02/17	0	0.00	3	31.05	30.90	-3	5,946	-0.05%
2022/02/16	0	0.00	20	30.90	30.95	-20	6,506	-0.31%
2022/02/15	0	0.00	2	30.80	30.60	-2	6,581	-0.03%
2022/02/14	7	30.44	0	0.00	30.45	7	6,652	0.11%
2022/02/09	6	30.35	0	0.00	30.50	6	6,831	0.09%
2022/02/08	0	30.40	0	0.00	30.40	0	6,855	0.00%
2022/02/07	0	30.00	0	0.00	30.35	0	6,871	0.00%
2022/01/26	11	29.70	0	0.00	29.65	11	6,913	0.16%
2022/01/25	15	29.98	0	0.00	29.90	15	6,995	0.21%
2022/01/24	0	0.00	1	30.25	30.15	-1	7,134	-0.01%
2022/01/21	1	30.90	11	30.66	30.55	-10	7,102	-0.14%
2022/01/20	5	31.20	0	0.00	31.10	5	7,112	0.07%
2022/01/19	0	0.00	1	31.10	30.95	-1	7,096	-0.01%
2022/01/18	26	31.19	27	31.19	31.00	-1	7,135	-0.01%
2022/01/17	0	0.00	3	31.00	31.00	-3	7,087	-0.04%
2022/01/14	1	30.40	3	30.53	30.50	-2	7,055	-0.03%
2022/01/13	0	0.00	2	30.80	30.65	-2	7,178	-0.03%
2022/01/12	5	30.80	0	0.00	30.75	5	7,258	0.07%
2022/01/10	0	0.00	2	30.80	31.00	-2	7,484	-0.03%
2022/01/07	0	0.00	2	30.50	30.50	-2	7,483	-0.03%
2022/01/06	5	30.93	3	30.93	30.85	2	7,539	0.03%
2022/01/05	0	0.00	1.6	30.63	30.70	-1.6	7,486	-0.02%
2022/01/04	7	30.58	0	0.00	30.55	7	7,673	0.09%
2022/01/03	0	0.00	1	30.75	30.75	-1	7,732	-0.01%
2021/12/30	0	0.00	1	30.50	30.45	-1	7,654	-0.01%
2021/12/29	6	30.20	1	30.20	30.25	5	7,681	0.07%
2021/12/27	1	30.30	0	0.00	30.25	1	7,666	0.01%
2021/12/20	0	0.00	3	29.60	29.60	-3	7,821	-0.04%
2021/12/17	1	30.00	1	29.60	29.60	0	7,787	0.00%
2021/12/14	3	29.78	0	0.00	29.75	3	7,823	0.04%
2021/12/13	6	30.44	6	30.18	30.10	0	7,769	0.00%
2021/12/08	0	0.00	1	30.05	30.20	-1	7,818	-0.01%
2021/12/07	1	30.00	0	0.00	30.00	1	7,835	0.01%
2021/12/06	1	30.20	1	30.50	30.25	0	7,739	0.00%
2021/12/02	6	29.37	1	29.25	29.25	5	7,714	0.06%
2021/11/30	3	29.62	0	0.00	29.50	3	7,696	0.04%
2021/11/29	1	29.25	0	0.00	29.65	1	7,594	0.01%
2021/11/26	1	29.65	0	0.00	29.65	1	7,539	0.01%
2021/11/25	2	30.05	0	0.00	30.00	2	7,504	0.03%
2021/11/24	2	30.08	1	30.10	30.10	1	7,514	0.01%
2021/11/23	7	30.16	1	29.90	29.90	6	7,562	0.08%
2021/11/22	3	30.30	1	30.15	30.15	2	7,486	0.03%
2021/11/19	3	30.40	0	0.00	30.10	3	7,413	0.04%
2021/11/18	7.1	30.83	1	30.55	30.50	6.1	7,288	0.08%
2021/11/17	1	31.55	2	31.88	31.70	-1	7,033	-0.01%
2021/11/16	5	31.14	3	31.20	31.15	2	6,964	0.03%
2021/11/15	23.2	31.17	8.1	31.37	31.20	15.1	6,874	0.22%
2021/11/12	1	33.30	12	33.40	33.55	-11	6,410	-0.17%
2021/11/11	5	33.17	3.2	33.27	33.25	1.8	6,493	0.03%
2021/11/10	13.6	32.78	14	32.89	33.05	-0.4	6,621	-0.01%
2021/11/09	1	32.40	7	32.25	32.25	-6	6,867	-0.09%
2021/11/08	0.3	32.35	4	32.43	32.25	-3.7	7,240	-0.05%
2021/11/05	0.1	32.00	1	31.90	32.10	-0.9	7,237	-0.01%
2021/11/04	1	32.20	1	32.10	32.10	0	7,218	0.00%
2021/11/03	6	31.73	3	31.92	32.00	3	7,202	0.04%
2021/11/02	1	31.80	10	32.06	31.60	-9	7,169	-0.13%
2021/11/01	6	31.63	11	31.35	31.60	-5	7,064	-0.07%
2021/10/29	0	0.00	7	30.90	31.00	-7	6,989	-0.10%
2021/10/28	2	31.25	1	31.00	31.00	1	6,978	0.01%
2021/10/27	2	31.05	5	30.90	30.90	-3	6,956	-0.04%
2021/10/26	1	30.90	5	31.10	30.85	-4	6,981	-0.06%
2021/10/25	0	0.00	1	30.60	30.55	-1	6,947	-0.01%
2021/10/21	0	0.00	1	30.90	30.45	-1	7,083	-0.01%
2021/10/20	2	30.73	1	30.85	30.85	1	6,955	0.01%
2021/10/19	0	0.00	3	30.28	30.15	-3	6,885	-0.04%
2021/10/18	6	30.67	1	30.80	30.00	5	6,848	0.07%
2021/10/15	1	30.25	1	30.45	30.30	0	6,962	0.00%
2021/10/14	1	30.95	2	29.95	29.90	-1	7,036	-0.01%
2021/10/13	1	30.40	1	30.40	30.40	0	7,032	0.00%
2021/10/12	5	30.21	5	30.26	29.90	0	7,006	0.00%
2021/10/06	1	28.80	0	0.00	28.75	1	6,902	0.01%
2021/10/05	0	0.00	1	28.05	28.20	-1	7,103	-0.01%
2021/09/29	1	28.70	0	0.00	28.75	1	7,755	0.01%
2021/09/22	1	28.70	0	0.00	28.70	1	8,067	0.01%
2021/09/16	0	0.00	1	29.05	28.75	-1	8,021	-0.01%
2021/09/09	2	27.78	0	0.00	27.80	2	7,923	0.03%
2021/09/08	2	27.90	1	27.85	27.80	1	7,947	0.01%
2021/09/03	0	0.00	1	29.40	29.35	-1	7,868	-0.01%
2021/09/02	1	29.35	0	0.00	29.35	1	7,897	0.01%
2021/08/27	0	0.00	5.3	29.88	29.85	-5.3	8,065	-0.07%
2021/08/26	5	29.30	0.6	29.45	29.35	4.5	8,071	0.06%
2021/08/23	10	29.30	0	0.00	29.30	10	8,299	0.12%
2021/08/20	2	28.85	40	29.13	28.80	-38	8,314	-0.46%
2021/08/19	20	28.70	0	0.00	28.60	20	8,321	0.24%
2021/08/18	11	28.19	30	28.65	29.25	-19	8,350	-0.23%
2021/08/17	1.8	29.03	0	0.00	28.85	1.8	8,385	0.02%
2021/08/16	22	30.40	0	0.00	29.60	22	8,321	0.26%
2021/08/13	25	30.96	17	31.19	30.75	8	8,186	0.10%
2021/08/12	1	31.15	2	31.13	31.15	-1	7,875	-0.01%
2021/08/10	1	29.80	0	0.00	29.80	1	7,798	0.01%
2021/08/06	0	0.00	6	30.20	30.25	-6	8,315	-0.07%
2021/08/05	2	30.10	0	0.00	30.15	2	8,602	0.02%
2021/08/04	0	0.00	2	30.05	30.30	-2	9,085	-0.02%
2021/08/03	3	29.85	0	0.00	29.70	3	9,318	0.03%
2021/07/22	1	29.35	0	0.00	29.25	1	10,649	0.01%
2021/07/21	15	30.51	2.4	30.32	30.35	12.6	10,715	0.12%
2021/07/20	2	31.00	0	0.00	31.00	2	10,631	0.02%
2021/07/19	20	31.40	0	0.00	31.50	20	10,664	0.19%
2021/07/13	1	32.55	13	32.49	32.15	-12	12,121	-0.10%
2021/07/12	1	32.05	1	32.40	32.05	0	12,257	0.00%
2021/07/09	4	32.36	1	32.35	32.45	3	12,282	0.02%
2021/07/08	5	31.50	0	0.00	31.65	5	12,636	0.04%
2021/07/07	5	31.59	1	31.30	31.30	4	12,999	0.03%
2021/07/06	5	31.99	7	32.07	31.95	-2	13,254	-0.02%
2021/07/05	0	0.00	81	30.95	31.15	-81	13,198	-0.61%
2021/07/02	3	30.65	0	0.00	30.60	3	13,335	0.02%
2021/07/01	2	30.90	20	31.10	30.55	-18	13,533	-0.13%
2021/06/29	0	0.00	1	30.70	30.60	-1	13,985	-0.01%
2021/06/28	50	30.35	0	0.00	30.60	50	14,395	0.35%
2021/06/25	2	30.70	0	0.00	30.50	2	14,954	0.01%
2021/06/24	50	30.48	1	30.75	30.75	49	15,883	0.31%
2021/06/21	5	29.75	0	0.00	29.75	5	16,771	0.03%
2021/06/18	0	0.00	6	30.32	30.10	-6	17,023	-0.04%
2021/06/16	14	29.86	2	29.90	29.55	12	17,257	0.07%
2021/06/10	0	0.00	3	30.20	30.10	-3	17,515	-0.02%
2021/06/09	1	29.90	4	29.95	29.90	-3	17,581	-0.02%
2021/06/08	1	30.05	0	0.00	30.20	1	17,668	0.01%
2021/06/07	13	29.87	11	30.01	29.95	2	17,826	0.01%
2021/06/04	1	31.00	0	0.00	31.00	1	17,771	0.01%
2021/06/03	4	31.00	11	30.80	31.00	-7	17,894	-0.04%
2021/06/01	0	0.00	5	31.10	31.05	-5	18,227	-0.03%
2021/05/31	7	30.97	6	30.50	30.70	1	18,334	0.01%
2021/05/28	0	0.00	6	30.21	30.15	-6	18,468	-0.03%
2021/05/27	1	29.90	3	29.93	29.75	-2	19,507	-0.01%
2021/05/26	0	0.00	1	30.20	30.15	-1	19,901	-0.01%
2021/05/25	1	30.05	14	30.30	30.00	-13	20,179	-0.06%
2021/05/21	13	28.70	0	0.00	28.90	13	20,231	0.06%
2021/05/20	1	28.45	0	0.00	28.55	1	20,304	0.00%
2021/05/19	4	29.03	0	0.00	29.10	4	20,264	0.02%
2021/05/18	2	28.95	22	27.66	29.00	-20	20,194	-0.10%
2021/05/17	7	26.63	0	0.00	26.40	7	20,191	0.03%
2021/05/14	37	29.44	1	29.00	29.00	36	20,192	0.18%
2021/05/13	5	29.90	1	30.00	29.45	4	20,296	0.02%
2021/05/12	20	31.30	20	30.00	29.75	0	20,617	0.00%
2021/05/11	3	32.00	1	31.35	31.60	2	20,316	0.01%
2021/05/10	12	34.25	0	0.00	34.25	12	20,280	0.06%
2021/05/07	19	33.78	19	34.15	34.65	0	20,649	0.00%
2021/05/06	15	32.51	51	33.36	32.95	-36	20,804	-0.17%
2021/05/05	32	33.14	13	33.47	32.80	19	21,078	0.09%
2021/05/04	0	0.00	22	34.31	32.95	-22	21,597	-0.10%
2021/05/03	33	35.82	8.3	34.91	34.45	24.8	21,508	0.12%
2021/04/29	11	36.31	43	36.82	36.40	-32	21,402	-0.15%
2021/04/28	1	36.10	10	36.30	36.10	-9	21,304	-0.04%
2021/04/27	21	35.86	3	35.90	35.85	18	21,562	0.08%
2021/04/26	41	36.05	0	0.00	36.20	41	21,556	0.19%
2021/04/23	1	35.85	1	35.45	35.95	0	21,587	0.00%
2021/04/22	25	37.55	19	36.99	35.95	6	21,581	0.03%
2021/04/21	10	37.82	5	38.10	38.05	5	21,139	0.02%
2021/04/20	4	36.40	6	36.48	36.85	-2	20,848	-0.01%
2021/04/19	4.3	35.12	3	35.63	35.55	1.3	20,669	0.01%
2021/04/16	3	33.97	45.8	34.03	34.40	-42.8	20,450	-0.21%
2021/04/15	47	33.51	39	33.86	33.55	8	20,507	0.04%
2021/04/14	36	33.20	41	33.39	33.25	-5	20,490	-0.02%
2021/04/13	50	35.16	7.1	35.48	34.85	42.9	20,289	0.21%
2021/04/12	5.1	35.44	27.1	35.03	35.55	-22	20,074	-0.11%
2021/04/09	2	34.88	63	34.68	34.20	-61	20,143	-0.30%
2021/04/08	34	34.26	3	34.53	34.40	31	20,148	0.15%
2021/04/07	3	34.03	9	34.17	34.40	-6	20,061	-0.03%
2021/04/06	24	33.39	9	33.32	33.50	15	20,166	0.07%
2021/04/01	24.8	33.61	5	33.31	33.45	19.8	20,616	0.10%
2021/03/31	7	34.11	9	34.17	34.25	-2	20,691	-0.01%
2021/03/30	23	33.18	21.2	33.60	33.70	1.8	20,291	0.01%
2021/03/29	17	32.76	28	32.77	32.85	-11	19,854	-0.06%
2021/03/26	7	31.04	5	30.75	30.75	2	19,058	0.01%
2021/03/25	1	31.00	16	30.77	31.10	-15	19,119	-0.08%
2021/03/24	2	30.25	1	30.25	30.25	1	20,082	0.00%
2021/03/23	4	30.76	3	30.48	30.80	1	20,283	0.00%
2021/03/22	6	30.10	10	30.45	30.60	-4	20,104	-0.02%
2021/03/19	10	29.45	0	0.00	29.65	10	20,035	0.05%
2021/03/18	2	29.53	32	29.53	29.70	-30	20,072	-0.15%
2021/03/17	5	29.09	1	29.20	29.15	4	20,141	0.02%
2021/03/16	6	29.17	2	29.15	29.25	4	20,266	0.02%
2021/03/15	24	29.36	2	29.38	29.30	22	20,348	0.11%
2021/03/12	8	29.75	11	29.88	29.60	-3	20,569	-0.01%
2021/03/11	2	29.70	8	29.88	29.70	-6	21,248	-0.03%
2021/03/10	27	29.12	12	29.41	29.65	15	22,156	0.07%
2021/03/09	3	28.92	2	29.03	29.10	1	22,273	0.00%
2021/03/08	6	29.15	3	29.20	28.70	3	22,364	0.01%
2021/03/05	18	29.25	12	29.40	29.45	6	22,239	0.03%
2021/03/04	6	29.92	1	29.85	29.85	5	22,448	0.02%
2021/03/03	57	29.43	61	29.74	30.20	-4	22,374	-0.02%
2021/03/02	52.2	31.53	72	30.22	29.60	-19.8	22,208	-0.09%
2021/02/26	76	30.13	74	30.56	30.55	2	21,313	0.01%
2021/02/25	17	29.86	37	29.90	30.20	-20	21,061	-0.09%
2021/02/24	1	29.85	54	29.56	29.25	-53	20,892	-0.25%
2021/02/23	21	29.07	30	29.50	29.25	-9	20,855	-0.04%
2021/02/22	55	29.01	93	29.03	29.30	-38	21,031	-0.18%
2021/02/19	3	28.48	21	28.52	28.45	-18	21,000	-0.09%
2021/02/18	64	28.08	30	28.50	28.35	34	21,202	0.16%
2021/02/17	133	28.20	6	28.24	28.20	127	21,471	0.59%	大買/鉅額交易
2021/02/05	8	28.81	2	28.45	28.35	6	21,551	0.03%
2021/02/04	13	29.30	10	29.53	29.35	3	21,889	0.01%
2021/02/03	12	29.61	47	29.31	29.70	-35	21,666	-0.16%
2021/02/02	0	0.00	10	28.80	28.45	-10	21,157	-0.05%
2021/02/01	19	28.28	0	0.00	28.25	19	20,955	0.09%
2021/01/29	28	29.14	5	29.72	28.65	23	20,698	0.11%
2021/01/28	8	29.29	7	29.38	29.20	1	20,230	0.00%
2021/01/27	15	29.42	17	29.53	29.30	-2	19,928	-0.01%
2021/01/26	8	28.89	15	28.90	29.00	-7	19,458	-0.04%
2021/01/25	2	27.08	2	27.85	27.95	0	18,812	0.00%
2021/01/21	3	26.55	2	26.63	26.55	1	18,374	0.01%
2021/01/20	1	26.45	10	25.80	26.05	-9	18,264	-0.05%
2021/01/19	2	27.70	6	27.25	27.25	-4	17,872	-0.02%
2021/01/18	6	27.56	0	0.00	27.65	6	17,741	0.03%
2021/01/15	1	28.25	10	27.82	27.70	-9	17,549	-0.05%
2021/01/14	1	28.15	0	0.00	28.25	1	17,397	0.01%
2021/01/13	4	28.11	9	28.01	27.95	-5	17,307	-0.03%
2021/01/12	5	27.70	10	27.77	27.70	-5	17,157	-0.03%
2021/01/11	8	28.60	10	28.40	28.60	-2	16,925	-0.01%
2021/01/08	21	28.00	8	27.96	28.00	13	16,791	0.08%
2021/01/07	4	29.25	3	28.88	28.75	1	16,496	0.01%
2021/01/06	21	29.32	5	29.28	28.85	16	16,243	0.10%
2021/01/05	7	29.06	47	28.87	29.20	-40	15,862	-0.25%
2021/01/04	47	29.76	6	30.00	29.30	41	15,667	0.26%
2020/12/31	4	28.90	20	28.90	28.95	-16	15,254	-0.10%
2020/12/30	12	28.33	1	28.35	28.50	11	14,998	0.07%
2020/12/29	13	28.43	61	28.97	28.50	-48	14,895	-0.32%
2020/12/28	22	28.95	23	28.97	29.05	-1	14,549	-0.01%
2020/12/25	65	27.83	17.3	27.74	27.85	47.7	13,866	0.34%
2020/12/24	3	26.63	3	26.58	26.55	0	13,378	0.00%
2020/12/23	6	26.53	2	26.65	26.50	4	13,382	0.03%
2020/12/22	4	26.36	73	26.34	26.35	-69	13,307	-0.52%
2020/12/21	5	26.68	9	26.84	26.90	-4	13,149	-0.03%
2020/12/18	48	28.37	49	27.72	27.25	-1	12,771	-0.01%
2020/12/17	9	26.78	33	27.05	27.45	-24	11,400	-0.21%
2020/12/16	6	26.63	32	26.74	26.60	-26	11,046	-0.24%
2020/12/15	13	26.38	24	26.73	26.35	-11	10,945	-0.10%
2020/12/14	1	26.45	52	26.47	26.45	-51	10,820	-0.47%
2020/12/11	62	25.81	64	25.92	26.00	-2	10,828	-0.02%
2020/12/10	53	26.18	5	26.16	26.05	48	10,675	0.45%
2020/12/09	2	26.38	24	26.44	26.65	-22	10,476	-0.21%
2020/12/08	0	0.00	3	26.00	26.05	-3	10,338	-0.03%
2020/12/07	59	26.26	24	26.91	25.95	35	10,089	0.35%
2020/12/04	72	26.65	20	26.72	26.75	52	9,398	0.55%
2020/12/03	2	24.48	21	24.61	24.85	-19	8,515	-0.22%
2020/12/02	30	23.98	15	24.25	24.30	15	8,753	0.17%
2020/12/01	2	23.30	1	23.80	23.85	1	9,240	0.01%
2020/11/30	25	23.95	28	23.64	23.50	-3	9,303	-0.03%
2020/11/27	0	0.00	2	22.90	22.95	-2	8,903	-0.02%
2020/11/26	1	22.65	0	0.00	22.80	1	8,808	0.01%
2020/11/25	1	22.80	0	0.00	22.75	1	8,779	0.01%
2020/11/24	1	22.45	6	22.83	22.65	-5	8,602	-0.06%
2020/11/23	5	22.45	75	22.22	22.60	-70	8,485	-0.82%
2020/11/20	2	21.95	82	21.92	21.90	-80	8,305	-0.96%
2020/11/19	153	21.64	31	22.00	21.50	122	8,265	1.48%	大買/鉅額交易
2020/11/18	1	21.65	11	21.70	21.70	-10	8,107	-0.12%
2020/11/17	65	21.43	1	21.45	21.50	64	8,033	0.80%
2020/11/16	21	21.17	15	21.23	21.35	6	7,940	0.08%
2020/11/13	15	20.20	20	20.50	20.70	-5	7,761	-0.06%
2020/11/12	12	20.58	49	20.56	20.50	-37	7,722	-0.48%
2020/11/11	0	0.00	45	19.61	19.80	-45	7,174	-0.63%
2020/11/10	0	0.00	34	19.48	19.35	-34	7,118	-0.48%
2020/11/09	1	19.20	10	19.30	19.25	-9	7,011	-0.13%
2020/11/06	23	19.06	0	0.00	19.05	23	6,996	0.33%
2020/11/05	0	0.00	512	19.14	19.15	-512	7,029	-7.28%	大賣/鉅額交易
2020/11/04	20	19.03	0	0.00	19.15	20	7,170	0.28%
2020/11/03	0	0.00	11	19.19	19.05	-11	7,165	-0.15%
2020/10/28	36	19.18	0	0.00	19.20	36	7,306	0.49%
2020/10/27	11	19.30	0	0.00	19.40	11	7,327	0.15%
2020/10/26	30	19.35	0	0.00	19.40	30	7,310	0.41%
2020/10/23	1	19.30	10	19.30	19.30	-9	7,301	-0.12%
2020/10/22	0	0.00	10	19.25	19.25	-10	7,311	-0.14%
2020/10/20	0	0.00	10	19.20	19.05	-10	7,427	-0.13%
2020/10/16	6	18.90	0	0.00	18.85	6	7,583	0.08%
2020/10/15	10	18.80	17	19.01	19.00	-7	7,653	-0.09%
2020/10/14	10	18.75	0	0.00	18.80	10	7,667	0.13%
2020/10/13	20	18.85	0	0.00	18.85	20	7,650	0.26%
2020/10/12	15	19.13	0	0.00	19.00	15	7,639	0.20%
2020/10/08	6	19.13	1	19.15	19.20	5	7,606	0.07%
2020/10/05	5	18.40	0	0.00	18.50	5	7,579	0.07%
2020/09/25	1	18.10	1	18.00	18.10	0	7,742	0.00%
2020/09/24	500	18.57	0	0.00	18.35	500	7,678	6.51%	大買/鉅額交易
2020/09/23	0	0.00	14	18.95	18.90	-14	7,626	-0.18%
2020/09/16	0	0.00	3	19.90	20.00	-3	7,555	-0.04%
2020/09/15	1	19.40	20	19.70	19.40	-19	7,400	-0.26%
2020/09/14	0	0.00	40	19.58	19.55	-40	7,369	-0.54%
2020/09/11	0	0.00	50	19.73	19.30	-50	7,345	-0.68%
2020/09/10	0	0.00	10	19.75	19.50	-10	7,280	-0.14%
2020/09/09	12	19.50	0	0.00	19.80	12	7,207	0.17%
2020/09/08	42	19.85	1	19.80	19.90	41	7,137	0.57%
2020/09/07	90	20.34	35	20.26	20.20	55	6,994	0.79%
2020/09/04	30	19.77	16	19.93	20.00	14	6,565	0.21%
2020/09/03	10	19.10	85	18.96	19.30	-75	5,979	-1.25%
2020/09/02	10	18.60	0	0.00	18.60	10	5,798	0.17%
2020/09/01	0	0.00	10	18.70	18.65	-10	5,857	-0.17%
2020/08/31	12	18.62	0	0.00	18.60	12	5,893	0.20%
2020/08/28	20	18.65	0	0.00	18.70	20	5,904	0.34%
2020/08/27	30	18.95	10	19.05	18.70	20	6,005	0.33%
2020/08/26	2	18.95	0	0.00	19.10	2	5,930	0.03%
2020/08/25	20	18.95	10	19.20	18.95	10	5,909	0.17%
2020/08/20	10	18.30	7	18.62	18.20	3	5,652	0.05%
2020/08/19	0	0.00	40	19.15	19.30	-40	5,462	-0.73%
2020/08/18	0	0.00	5	19.20	18.75	-5	5,268	-0.09%
2020/08/17	6	18.80	0	0.00	18.70	6	5,065	0.12%
2020/08/14	0	0.00	2	18.15	18.15	-2	4,977	-0.04%
2020/08/12	7	17.95	0	0.00	18.00	7	5,027	0.14%
2020/08/11	0	0.00	2	18.00	18.05	-2	5,041	-0.04%
2020/08/10	0	0.00	35	18.04	18.25	-35	5,027	-0.70%
2020/08/07	25	17.54	2	17.68	17.60	23	4,942	0.47%
2020/08/06	10	17.75	0	0.00	17.80	10	4,965	0.20%
2020/08/05	1	17.60	0	0.00	17.65	1	4,973	0.02%
2020/08/04	13	17.37	45	17.23	17.40	-32	4,988	-0.64%
2020/07/31	45	16.81	0	0.00	16.75	45	5,220	0.86%
2020/07/27	1	17.05	6	17.05	16.75	-5	5,688	-0.09%
2020/07/24	1	17.45	0	0.00	17.25	1	5,665	0.02%
2020/07/23	2	17.85	1	17.75	17.75	1	5,690	0.02%
2020/07/22	0	0.00	11	18.41	18.55	-11	5,680	-0.19%
2020/07/21	2	18.45	0	0.00	18.35	2	5,608	0.04%
2020/07/14	5	18.50	0	0.00	18.30	5	5,791	0.09%
2020/07/13	0	0.00	1	18.45	18.50	-1	5,858	-0.02%
2020/07/09	3	18.80	0	0.00	18.60	3	5,945	0.05%
2020/07/08	2	18.80	2	18.70	18.75	0	5,935	0.00%
2020/07/06	1	18.55	0	0.00	18.55	1	5,935	0.02%
2020/07/03	1	17.95	8	18.00	18.00	-7	5,996	-0.12%
2020/07/02	0	0.00	5	17.95	17.95	-5	6,069	-0.08%
2020/06/24	1	17.90	1	17.85	17.90	0	6,292	0.00%
2020/06/23	9	17.61	2	17.60	17.65	7	6,292	0.11%
2020/06/22	12	17.65	0	0.00	17.60	12	6,337	0.19%
2020/06/19	0	0.00	3	17.50	17.40	-3	6,371	-0.05%
2020/06/17	22	17.50	0	0.00	17.45	22	6,375	0.35%
2020/06/15	3	17.25	0	0.00	17.20	3	6,663	0.05%
2020/06/12	1	17.25	0	0.00	17.35	1	6,710	0.01%
2020/06/11	9	17.42	0	0.00	17.40	9	6,715	0.13%
2020/06/10	5	18.15	26	18.07	18.05	-21	6,679	-0.31%
2020/06/09	0	0.00	5	17.70	17.70	-5	6,669	-0.07%
2020/06/08	10	17.45	1	17.60	17.75	9	6,723	0.13%
2020/06/04	1	17.40	0	0.00	17.30	1	6,701	0.01%
2020/06/03	0	0.00	1	17.10	17.20	-1	6,726	-0.01%
2020/05/28	0	0.00	10	16.80	16.65	-10	6,605	-0.15%
2020/05/27	1	16.60	5	16.60	16.55	-4	6,642	-0.06%
2020/05/26	0	0.00	1	16.55	16.60	-1	6,729	-0.01%
2020/05/22	2	16.53	0	0.00	16.50	2	6,793	0.03%
2020/05/21	28	16.86	0	0.00	16.85	28	6,809	0.41%
2020/05/20	10	16.80	0	0.00	16.80	10	6,766	0.15%
2020/05/15	5	16.20	0	0.00	16.25	5	6,657	0.08%
2020/05/13	0	0.00	3	16.60	16.70	-3	6,553	-0.05%
2020/05/08	6	16.73	0	0.00	16.60	6	6,413	0.09%
2020/05/06	5	16.85	0	0.00	16.80	5	6,148	0.08%
2020/05/05	0	0.00	1	17.25	17.15	-1	6,083	-0.02%
2020/04/29	1	16.60	0	16.65	16.65	1	5,794	0.02%
2020/04/28	0	0.00	1	16.45	16.50	-1	5,825	-0.02%
2020/04/27	0	0.00	15	16.05	16.30	-15	5,954	-0.25%
2020/04/24	15	15.85	0	0.00	15.85	15	5,913	0.25%
2020/04/21	0	0.00	31	15.85	15.70	-31	5,827	-0.53%
2020/04/16	1	16.45	0	0.00	16.50	1	5,703	0.02%
2020/04/15	11	16.75	0	0.00	16.75	11	5,658	0.19%
2020/04/09	10	16.10	0	0.00	16.10	10	5,586	0.18%
2020/04/08	18	16.14	0	0.00	16.10	18	5,506	0.33%
2020/03/27	0	0.00	3	15.28	15.10	-3	5,654	-0.05%
2020/03/25	3	15.00	0	0.00	14.90	3	6,268	0.05%
2020/03/19	1	14.00	0	0.00	13.50	1	6,331	0.02%
2020/03/17	0	0.00	26	15.36	15.30	-26	6,267	-0.41%
2020/03/16	0	0.00	58	16.12	15.85	-58	6,256	-0.93%
2020/03/11	0	0.00	20	18.25	18.05	-20	6,082	-0.33%
2020/03/10	0	0.00	40	18.05	18.15	-40	6,105	-0.66%
2020/03/02	0	0.00	30	18.30	18.40	-30	6,040	-0.50%
2020/02/25	10	19.40	0	0.00	19.35	10	5,904	0.17%
2020/02/18	1	19.85	0	0.00	19.85	1	5,903	0.02%
2020/02/06	0	0.00	1	20.15	20.20	-1	6,417	-0.02%
2020/02/05	10	20.05	0	0.00	20.05	10	6,458	0.15%
2020/02/03	1	19.80	1	19.65	19.80	0	6,589	0.00%
2020/01/17	14	21.48	0	0.00	21.50	14	6,722	0.21%
2020/01/14	0	0.00	1	21.40	21.45	-1	7,103	-0.01%
2020/01/07	13	20.85	0	0.00	20.85	13	7,445	0.17%
2019/12/31	1	21.15	0	0.00	21.30	1	7,672	0.01%
2019/12/24	0	0.00	2	21.40	21.45	-2	8,159	-0.02%
2019/12/23	2	21.20	0	0.00	20.85	2	8,026	0.02%
2019/12/18	0	0.00	5	21.00	21.00	-5	7,373	-0.07%
2019/12/17	3	21.20	0	0.00	21.10	3	7,370	0.04%
2019/12/16	22	21.25	0	0.00	21.15	22	7,328	0.30%
2019/12/10	20	21.55	0	0.00	21.40	20	7,221	0.28%
2019/12/06	2	21.85	2	21.65	21.70	0	7,219	0.00%
2019/11/12	5	22.35	0	0.00	22.80	5	8,517	0.06%
2019/11/06	10	23.10	14	23.16	23.00	-4	8,306	-0.05%
2019/11/04	6	22.98	0	0.00	23.05	6	8,160	0.07%
2019/10/30	25	23.08	16	22.95	22.80	9	7,919	0.11%
2019/10/29	0	0.00	1	22.65	22.40	-1	7,622	-0.01%
2019/10/28	0	0.00	20	22.40	22.50	-20	7,559	-0.26%
2019/10/25	1	22.40	2	22.35	22.40	-1	7,571	-0.01%
2019/10/24	0	0.00	20	22.70	22.65	-20	7,488	-0.27%
2019/10/23	0	0.00	15	22.70	22.75	-15	7,436	-0.20%
2019/10/22	35	22.70	0	0.00	22.60	35	7,373	0.47%
2019/10/18	0	0.00	1	21.90	22.05	-1	7,227	-0.01%
2019/10/16	11	21.65	0	0.00	21.75	11	7,084	0.16%
2019/10/15	0	0.00	2	22.03	21.75	-2	7,075	-0.03%
2019/10/14	1	22.15	10	22.20	22.15	-9	7,100	-0.13%
2019/10/07	60	22.28	2	22.35	22.15	58	6,970	0.83%
2019/10/04	20	22.15	10	22.05	22.10	10	6,860	0.15%
2019/10/03	0	0.00	10	21.75	21.75	-10	6,664	-0.15%
2019/10/01	20	21.90	50	21.72	21.85	-30	6,492	-0.46%
2019/09/26	51	21.80	3	21.85	21.50	48	6,116	0.78%
2019/09/23	0	0.00	1	21.45	21.40	-1	5,758	-0.02%
2019/09/19	0	0.00	2	21.10	21.00	-2	5,575	-0.04%
2019/09/18	1	21.10	0	0.00	21.05	1	5,574	0.02%
2019/09/16	10	21.20	13	21.12	21.05	-3	5,469	-0.05%
2019/09/11	0	0.00	11	21.20	21.30	-11	5,403	-0.20%
2019/09/09	0	0.00	12	21.58	21.40	-12	5,311	-0.23%
2019/09/06	20	21.45	0	0.00	21.35	20	5,345	0.37%
2019/09/05	9	21.51	28	21.42	21.20	-19	5,352	-0.35%
2019/09/04	1	21.55	7	20.75	21.50	-6	4,988	-0.12%
2019/09/02	1	20.15	7	20.42	20.55	-6	4,536	-0.13%
2019/08/30	2	19.95	2	20.03	20.05	0	4,428	0.00%
2019/08/27	1	19.30	0	0.00	19.10	1	4,168	0.02%
2019/08/20	0	0.00	2	19.43	19.35	-2	4,259	-0.05%
2019/08/19	3	19.28	0	0.00	19.40	3	4,257	0.07%
2019/08/13	1	19.20	0	0.00	19.30	1	4,150	0.02%
2019/07/24	2	19.55	0	19.50	19.50	2	4,188	0.05%
2019/07/23	5	20.23	0	0.00	20.25	5	4,147	0.12%
2019/07/18	2	20.30	0	0.00	20.35	2	3,976	0.05%
2019/07/15	0	0.00	2	20.35	20.25	-2	3,748	-0.05%
2019/07/04	0	0.00	3	20.20	20.30	-3	3,753	-0.08%
2019/07/01	2	20.15	0	0.00	20.05	2	3,794	0.05%
2019/06/11	2	19.95	0	0.00	19.85	2	3,966	0.05%
2019/05/29	20	19.20	0	0.00	19.25	20	3,795	0.53%
2019/05/28	10	19.10	20	18.80	18.80	-10	3,781	-0.26%
2019/05/24	0	0.00	4	18.75	18.75	-4	3,766	-0.11%
2019/05/09	0	0.00	6.1	19.25	19.25	-6.1	3,880	-0.16%
2019/04/25	0	0.00	1	19.65	19.65	-1	3,719	-0.03%
2019/04/22	0	0.00	2	19.75	19.70	-2	3,797	-0.05%
2019/04/19	0	0.00	2	19.65	19.65	-2	3,765	-0.05%
2019/04/15	0	0.00	10	19.75	19.70	-10	3,830	-0.26%
2019/03/29	3	19.55	0	0.00	19.75	3	3,858	0.08%
2019/03/26	0	0.00	5	19.85	19.75	-5	3,821	-0.13%
2019/03/22	1	19.95	0	0.00	20.00	1	3,785	0.03%
2019/03/15	1	20.10	0.4	20.30	20.40	0.6	3,691	0.02%
2019/03/04	0	0.00	10	19.80	19.85	-10	3,617	-0.28%
2019/02/15	0	0.00	2	19.70	19.70	-2	3,372	-0.06%
2019/02/13	1	19.45	1	19.55	19.60	0	3,295	0.00%
2019/01/28	2	19.90	0	0.00	19.95	2	3,259	0.06%
2019/01/16	1	20.10	1	20.00	20.00	0	3,322	0.00%
2019/01/11	1	20.00	1	20.00	19.95	0	3,365	0.00%
2019/01/10	0	0.00	1	19.85	20.00	-1	3,398	-0.03%
2019/01/03	1	19.90	0	0.00	19.85	1	3,455	0.03%
2019/01/02	1	19.85	1	19.85	19.70	0	3,450	0.00%
2018/12/25	0	0.00	4	19.90	19.95	-4	3,456	-0.12%
2018/12/19	0	0.00	5	19.60	19.50	-5	3,368	-0.15%
2018/12/18	1	19.40	45	19.46	19.55	-44	3,371	-1.31%
2018/12/17	0	0.00	20	19.58	19.40	-20	3,375	-0.59%
2018/12/14	18	19.43	0	0.00	19.50	18	3,368	0.53%
2018/12/13	0	0.00	10	19.60	19.60	-10	3,363	-0.30%
2018/12/12	66	19.62	2	19.60	19.55	64	3,338	1.92%
2018/12/11	1	19.80	1	19.60	19.55	0	3,311	0.00%
2018/12/03	2	19.30	0	0.00	19.30	2	3,348	0.06%
2018/11/21	10	18.45	0	0.00	18.40	10	3,426	0.29%
2018/11/12	5	18.48	0	0.00	18.50	5	3,554	0.14%
2018/11/08	0	0.00	1	18.90	18.75	-1	3,670	-0.03%
2018/10/25	0	0.00	1	17.20	17.35	-1	5,222	-0.02%
2018/10/24	0	0.00	1	17.80	17.75	-1	5,384	-0.02%
2018/10/23	1	18.10	0	0.00	18.10	1	5,466	0.02%
2018/10/11	1	17.75	0	0.00	17.45	1	5,883	0.02%
2018/10/03	2	19.75	2	19.60	19.60	0	6,025	0.00%
2018/09/26	0	0.00	3	20.00	19.95	-3	6,250	-0.05%
2018/09/13	2	19.75	2	20.00	19.90	0	6,749	0.00%
2018/09/10	20	19.80	0	0.00	19.45	20	6,810	0.29%
2018/09/03	0	0.00	30	20.87	20.80	-30	7,021	-0.43%
2018/08/31	0	0.00	40	20.85	20.90	-40	7,403	-0.54%
2018/08/28	0	0.00	4	20.80	20.90	-4	7,749	-0.05%
2018/08/17	4	20.70	0	0.00	20.50	4	8,048	0.05%
2018/08/14	0	0.00	20	20.78	20.95	-20	7,954	-0.25%
2018/08/13	0	0.00	23	20.75	20.60	-23	7,997	-0.29%
2018/08/10	6	21.25	5	21.30	21.15	1	7,936	0.01%
2018/08/07	0	0.00	1	21.85	21.95	-1	7,816	-0.01%
2018/08/06	1	21.80	0	0.00	21.85	1	7,815	0.01%
2018/08/02	4	22.05	10	21.99	21.70	-6	7,861	-0.08%
2018/08/01	11	23.22	31	23.01	23.30	-20	7,523	-0.27%
2018/07/27	5	22.50	0	0.00	22.60	5	6,766	0.07%
2018/07/24	15	22.32	20	22.45	22.65	-5	6,805	-0.07%
2018/07/20	5	22.10	10	22.25	22.15	-5	9,895	-0.05%
2018/07/18	0	0.00	10	22.25	22.30	-10	10,302	-0.10%
2018/07/16	0	0.00	7	22.15	22.10	-7	10,931	-0.06%
2018/07/13	5	22.05	20	22.10	22.15	-15	11,022	-0.14%
2018/07/12	2	22.10	0	0.00	22.15	2	11,147	0.02%
2018/07/09	8	21.60	15	21.70	21.55	-7	11,088	-0.06%
2018/07/03	0	0.00	10	21.40	21.15	-10	11,240	-0.09%
2018/07/02	0	0.00	10	21.65	21.35	-10	11,259	-0.09%
2018/06/28	0	0.00	1	21.30	21.20	-1	11,407	-0.01%
2018/06/26	2	21.35	0	0.00	21.40	2	11,409	0.02%
2018/06/25	10	21.50	10	21.20	21.05	0	11,419	0.00%
2018/06/22	0	0.00	1	21.40	21.40	-1	11,490	-0.01%
2018/06/15	1	21.35	0	0.00	21.30	1	11,565	0.01%
2018/06/11	0	0.00	1	21.95	21.80	-1	11,551	-0.01%
2018/06/08	1	22.50	10	22.40	21.95	-9	11,597	-0.08%
2018/06/07	1	21.90	29	22.13	22.15	-28	11,345	-0.25%
2018/06/06	5	21.40	0	0.00	21.45	5	11,122	0.04%
2018/06/05	0	0.00	9	21.31	21.30	-9	11,208	-0.08%
2018/05/28	10	20.90	0	0.00	20.95	10	11,309	0.09%
2018/05/18	0	0.00	1	20.85	20.85	-1	11,247	-0.01%
2018/05/17	1	20.75	0	0.00	20.75	1	11,196	0.01%
2018/05/15	10	20.73	0	0.00	20.70	10	11,224	0.09%
2018/05/14	30	20.66	0	0.00	20.55	30	11,448	0.26%
2018/05/11	20	20.58	0	0.00	20.55	20	11,458	0.17%
2018/05/09	3	20.58	2	20.65	20.60	1	11,322	0.01%
2018/05/08	0	0.00	3	20.55	20.55	-3	11,310	-0.03%
2018/05/04	2	20.15	0	0.00	20.15	2	11,331	0.02%
2018/05/03	0	0.00	2	20.10	20.10	-2	11,354	-0.02%
2018/04/30	0	0.00	10	20.10	20.45	-10	11,335	-0.09%
2018/04/27	33	19.85	2	19.80	19.75	31	11,229	0.28%
2018/04/25	10	21.13	2	21.20	21.20	8	8,205	0.10%
2018/04/24	1	21.90	0	0.00	21.45	1	8,036	0.01%
2018/04/23	2	22.55	12	22.20	22.25	-10	7,778	-0.13%
2018/04/19	10	21.60	10.2	21.89	21.55	-0.2	7,136	0.00%
2018/04/18	25	21.60	1	21.60	21.60	24	7,065	0.34%
2018/04/17	0	0.00	10	21.00	21.00	-10	6,875	-0.15%
2018/04/16	0	0.00	10	21.05	20.95	-10	6,880	-0.15%
2018/04/11	4	21.40	0	0.00	21.25	4	6,949	0.06%
2018/04/10	10	21.55	10	21.70	21.55	0	6,892	0.00%
2018/04/03	10	21.60	0	0.00	21.55	10	6,787	0.15%
2018/03/30	2	21.78	0	0.00	21.80	2	6,586	0.03%
2018/03/29	0	0.00	2	21.55	21.60	-2	6,540	-0.03%
2018/03/28	0	0.00	5	21.65	21.55	-5	6,540	-0.08%
2018/03/26	5	21.10	0	0.00	21.25	5	6,364	0.08%
2018/03/20	7	21.81	0	0.00	21.80	7	6,810	0.10%
2018/03/19	5	21.70	0	0.00	21.55	5	6,980	0.07%
2018/03/16	5	21.70	0	0.00	21.35	5	6,985	0.07%
2018/03/13	5	21.85	0	0.00	21.95	5	7,017	0.07%
2018/03/09	0	0.00	10	21.65	21.60	-10	6,940	-0.14%
2018/03/08	10	20.88	10	21.35	21.65	0	6,837	0.00%
2018/03/01	5	20.15	0	0.00	20.20	5	7,483	0.07%
2018/02/22	10	20.10	0	0.00	20.10	10	7,781	0.13%
2018/02/09	1	19.90	0	0.00	19.85	1	7,846	0.01%
2018/02/06	20	19.95	12	19.35	19.55	8	7,895	0.10%
2018/02/01	0	0.00	21	21.30	21.25	-21	7,992	-0.26%
2018/01/25	0	0.00	2	21.55	21.35	-2	8,238	-0.02%
2018/01/23	20	21.75	0.4	21.50	21.60	19.6	8,228	0.24%
2018/01/22	2	21.90	0	0.00	21.75	2	8,225	0.02%
2018/01/11	0	0.00	35	21.00	21.05	-35	8,619	-0.41%
2018/01/09	0	0.00	0	21.10	21.15	0	8,789	0.00%
2018/01/02	35	21.20	0	0.00	21.45	35	8,803	0.40%