佳世達 (2352)-北城券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
41.25
漲跌
▼0.15
漲幅
-0.36%
成交量
10,399張
產業
上市電腦週邊類股
1106人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳世達 (2352)籌碼相關－北城券商分點個股進出

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

北城券商分點個股進出
北城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	42.30	41.25	-1	12,220	-0.01%
2024/05/02	0	0.00	0.2	41.40	41.40	-0.2	12,107	0.00%
2024/04/30	1	41.60	5	41.65	41.40	-4	12,062	-0.03%
2024/04/26	0	0.00	10	41.45	41.60	-10	12,303	-0.08%
2024/04/24	5	41.76	2	41.80	41.80	3	12,374	0.02%
2024/04/23	0	0.00	2	41.63	41.55	-2	12,446	-0.02%
2024/04/22	0	0.00	9	41.29	41.10	-9	12,461	-0.07%
2024/04/19	0	0.00	2	40.80	40.50	-2	12,394	-0.02%
2024/04/18	4	40.86	0	0.00	41.05	4	12,211	0.03%
2024/04/17	1	40.95	0	0.00	41.20	1	12,172	0.01%
2024/04/16	2	41.38	0	0.00	40.70	2	12,247	0.02%
2024/04/15	4	42.06	3	41.93	42.10	1	12,390	0.01%
2024/04/12	1	42.80	1	42.80	42.40	0	12,451	0.00%
2024/04/11	3	43.07	3	42.97	43.05	0	12,671	0.00%
2024/04/10	0	0.00	3	43.38	43.15	-3	13,092	-0.02%
2024/04/08	9	43.33	4	43.14	43.40	5	13,817	0.04%
2024/04/03	3	42.92	0	0.00	43.25	3	14,777	0.02%
2024/04/02	17	43.42	2	43.15	43.10	15	14,836	0.10%
2024/04/01	18	43.79	24	43.78	43.55	-6	14,853	-0.04%
2024/03/29	1	44.85	2	44.75	44.65	-1	14,720	-0.01%
2024/03/28	8	44.93	2	44.68	44.85	6	14,275	0.04%
2024/03/27	1	44.70	36	44.33	44.75	-35	14,148	-0.25%
2024/03/26	14	44.12	3	44.17	44.05	11	14,105	0.08%
2024/03/25	20	44.49	9	44.77	44.45	11	14,035	0.08%
2024/03/22	27	44.32	14	44.41	44.45	13	13,992	0.09%
2024/03/21	5	43.48	6	43.96	44.05	-1	13,803	-0.01%
2024/03/20	5	44.17	4	44.74	43.25	1	13,642	0.01%
2024/03/19	2	43.60	6	43.71	43.70	-4	13,258	-0.03%
2024/03/18	11	42.40	1	42.35	42.55	10	12,854	0.08%
2024/03/15	11	43.05	2	42.80	42.55	9	12,639	0.07%
2024/03/14	13	43.63	0	0.00	43.70	13	12,350	0.11%
2024/03/13	7	44.06	3	44.15	43.80	4	12,226	0.03%
2024/03/12	26	43.96	0	0.00	44.40	26	12,024	0.22%
2024/03/11	1	43.35	0	0.00	43.25	1	11,753	0.01%
2024/03/08	2	43.90	15	43.90	43.70	-13	11,681	-0.11%
2024/03/07	5	44.30	4	44.80	44.55	1	11,620	0.01%
2024/03/06	14	45.23	16	45.14	45.05	-2	11,570	-0.02%
2024/03/05	5	47.20	0	0.00	47.25	5	11,275	0.04%
2024/03/01	7	46.62	1	46.95	46.95	6	11,321	0.05%
2024/02/27	0	0.00	1	45.95	46.10	-1	11,532	-0.01%
2024/02/26	0	0.00	1	46.65	46.60	-1	11,548	-0.01%
2024/02/23	1	47.35	1	46.45	46.40	0	11,657	0.00%
2024/02/22	3	47.10	16	47.11	47.20	-13	11,735	-0.11%
2024/02/21	1	47.00	0	0.00	46.90	1	11,766	0.01%
2024/02/20	0	0.00	2	48.08	47.80	-2	11,702	-0.02%
2024/02/19	1	48.25	1	48.60	47.95	0	11,813	0.00%
2024/02/16	2	48.70	4	48.86	48.15	-2	11,825	-0.02%
2024/02/15	0	0.00	4	47.50	47.60	-4	11,530	-0.03%
2024/02/05	3	47.57	13	47.38	47.50	-10	11,449	-0.09%
2024/02/02	17	47.59	6	47.43	47.50	11	11,582	0.09%
2024/02/01	1	46.80	0	0.00	47.05	1	11,613	0.01%
2024/01/31	2	46.98	0	0.00	46.50	2	11,687	0.02%
2024/01/30	2	46.95	5	46.75	46.80	-3	11,657	-0.03%
2024/01/29	25	47.03	2	46.98	47.00	23	11,656	0.20%
2024/01/26	3	45.87	0	45.70	45.60	3	11,486	0.03%
2024/01/25	0	0.00	2	45.90	45.90	-2	11,523	-0.02%
2024/01/24	1	46.30	12	46.68	46.15	-11	11,577	-0.10%
2024/01/23	1	46.45	16	46.54	46.80	-15	11,619	-0.13%
2024/01/22	5	46.80	5.3	46.81	47.05	-0.3	11,573	0.00%
2024/01/19	1	45.30	5	45.15	45.45	-4	11,377	-0.04%
2024/01/18	2	44.15	1	44.40	44.40	1	11,380	0.01%
2024/01/17	2	44.70	6	45.05	44.20	-4	11,388	-0.04%
2024/01/16	7	45.56	1	45.55	45.25	6	11,366	0.05%
2024/01/15	0	0.00	4	46.20	45.90	-4	11,460	-0.03%
2024/01/12	0	0.00	6	45.73	45.50	-6	11,785	-0.05%
2024/01/11	4	46.04	0	0.00	45.95	4	11,889	0.03%
2024/01/10	8	45.43	15	45.50	45.55	-7	12,077	-0.06%
2024/01/09	4	46.76	11	46.47	46.65	-7	12,025	-0.06%
2024/01/08	18	47.40	1.9	47.27	47.20	16.1	11,828	0.14%
2024/01/05	8	47.08	5	47.17	47.30	3	11,647	0.03%
2024/01/04	9	46.96	514	46.77	46.95	-505	11,432	-4.42%	大賣/鉅額交易
2024/01/03	6	45.59	490	45.40	45.25	-484	11,202	-4.32%	大賣/鉅額交易
2024/01/02	6	47.03	7	47.33	46.80	-1	10,870	-0.01%
2023/12/29	1,038	48.01	49.5	47.41	48.00	988.5	10,395	9.51%	大買/鉅額交易
2023/12/28	1	45.75	1	45.65	44.45	0	9,444	0.00%
2023/12/27	0	0.00	9	45.52	45.60	-9	9,333	-0.10%
2023/12/25	0	0.00	1	44.75	44.85	-1	9,206	-0.01%
2023/12/21	0	0.00	2	43.55	44.30	-2	9,129	-0.02%
2023/12/20	4	43.85	16	43.60	43.95	-12	9,035	-0.13%
2023/12/19	16	42.83	10	43.00	42.95	6	8,887	0.07%
2023/12/18	9	44.03	0	0.00	43.80	9	8,709	0.10%
2023/12/15	0	0.00	1	43.95	44.20	-1	8,673	-0.01%
2023/12/14	5	44.50	3	44.45	44.50	2	8,620	0.02%
2023/12/13	1	44.10	10	44.24	44.15	-9	8,563	-0.11%
2023/12/12	1	44.05	1	44.40	44.00	0	8,703	0.00%
2023/12/11	1	44.35	2	43.95	44.00	-1	8,714	-0.01%
2023/12/08	3	43.90	5	44.05	43.90	-2	8,994	-0.02%
2023/12/07	0	0.00	14	44.01	44.00	-14	9,137	-0.15%
2023/12/06	0	0.00	5	44.10	44.05	-5	9,534	-0.05%
2023/12/05	2	43.75	5	43.80	43.85	-3	9,553	-0.03%
2023/12/04	10	44.40	9	45.05	44.35	1	9,565	0.01%
2023/12/01	11	44.63	2	44.55	44.65	9	9,562	0.09%
2023/11/30	0	0.00	3	43.90	43.75	-3	9,452	-0.03%
2023/11/29	8	43.88	3	43.80	43.70	5	9,497	0.05%
2023/11/28	5	43.53	2	43.55	43.40	3	9,533	0.03%
2023/11/27	8	43.43	12	43.90	43.55	-4	9,531	-0.04%
2023/11/24	0	0.00	1	42.95	42.80	-1	9,350	-0.01%
2023/11/23	5	43.30	0	0.00	43.05	5	9,372	0.05%
2023/11/22	8	42.77	0	0.00	42.70	8	9,457	0.08%
2023/11/21	6	43.65	0	0.00	43.35	6	9,398	0.06%
2023/11/20	1	43.30	0	0.00	43.85	1	9,419	0.01%
2023/11/16	10	44.23	0	0.00	43.90	10	9,369	0.11%
2023/11/15	6	45.45	6	45.40	45.25	0	9,248	0.00%
2023/11/14	10	44.25	0.1	44.75	44.60	9.9	9,286	0.11%
2023/11/13	10	44.50	0	0.00	44.20	10	9,378	0.11%
2023/11/10	11	45.06	5	45.39	45.05	6	9,439	0.06%
2023/11/09	1	45.75	13	46.29	46.55	-12	9,392	-0.13%
2023/11/08	4	45.43	1	45.45	45.80	3	9,369	0.03%
2023/11/07	0	0.00	1	45.35	45.30	-1	9,362	-0.01%
2023/11/06	2	44.70	3	44.60	44.65	-1	9,541	-0.01%
2023/11/02	1	43.50	1	44.25	43.50	0	10,171	0.00%
2023/11/01	0	0.00	2	43.60	43.60	-2	10,662	-0.02%
2023/10/31	0	0.00	4	42.73	42.35	-4	11,148	-0.04%
2023/10/30	0	0.00	1	43.10	43.35	-1	11,608	-0.01%
2023/10/27	2	43.20	8	43.55	43.05	-6	12,015	-0.05%
2023/10/26	1	43.00	0	0.00	43.55	1	12,293	0.01%
2023/10/25	1	44.10	1	44.75	43.85	0	12,463	0.00%
2023/10/24	2	43.80	1	43.50	43.55	1	12,541	0.01%
2023/10/23	1	44.50	1	44.65	44.25	0	12,740	0.00%
2023/10/20	9	43.98	9	44.31	44.95	0	12,896	0.00%
2023/10/19	2	43.20	7	42.96	43.40	-5	12,974	-0.04%
2023/10/18	10	42.20	13	43.45	41.55	-3	13,284	-0.02%
2023/10/17	7	44.62	5	43.90	43.90	2	13,775	0.01%
2023/10/16	0	0.00	6	45.34	45.25	-6	14,401	-0.04%
2023/10/13	9	44.95	4	44.75	44.75	5	15,653	0.03%
2023/10/12	10	44.52	0	0.00	44.40	10	16,153	0.06%
2023/10/11	3	45.80	14	45.79	45.60	-11	16,641	-0.07%
2023/10/06	0	0.00	5	44.45	44.50	-5	17,121	-0.03%
2023/10/04	1	44.50	3	43.80	44.15	-2	17,417	-0.01%
2023/10/03	1	44.85	2	45.05	44.85	-1	17,366	-0.01%
2023/10/02	0	0.00	1	45.40	45.45	-1	17,494	-0.01%
2023/09/27	0	0.00	3	44.68	44.85	-3	17,561	-0.02%
2023/09/26	1	43.90	3	44.00	43.85	-2	17,618	-0.01%
2023/09/25	2	44.85	0	0.00	44.85	2	17,695	0.01%
2023/09/22	4	43.83	0	0.00	44.95	4	17,751	0.02%
2023/09/21	0	0.00	8	44.10	44.25	-8	17,808	-0.04%
2023/09/20	5	44.55	19	44.53	44.40	-14	17,856	-0.08%
2023/09/19	1	45.60	3	45.68	45.45	-2	18,142	-0.01%
2023/09/18	0	0.00	8	45.40	45.30	-8	18,189	-0.04%
2023/09/15	0	0.00	6	46.13	46.05	-6	18,267	-0.03%
2023/09/14	5	45.88	1	45.80	45.80	4	18,289	0.02%
2023/09/13	28	45.38	2.3	45.46	45.75	25.7	18,316	0.14%
2023/09/12	4	44.90	0	0.00	44.95	4	18,345	0.02%
2023/09/11	23	45.19	6	45.38	43.80	17	18,431	0.09%
2023/09/07	0	0.00	17	45.04	44.90	-17	18,504	-0.09%
2023/09/06	5	45.63	4	45.35	45.35	1	18,694	0.01%
2023/09/05	9	45.55	5	45.88	45.90	4	18,981	0.02%
2023/09/04	0	0.00	1	45.55	45.40	-1	19,220	-0.01%
2023/09/01	5	45.00	5	45.04	44.90	0	19,258	0.00%
2023/08/31	10	44.20	0	0.00	44.85	10	19,216	0.05%
2023/08/30	6	44.53	8	44.76	44.60	-2	19,340	-0.01%
2023/08/29	0	0.00	2	43.85	44.05	-2	19,387	-0.01%
2023/08/28	7.1	44.26	0	0.00	43.80	7.1	19,534	0.04%
2023/08/25	5	45.08	10	45.18	45.10	-5	19,731	-0.03%
2023/08/24	12	46.35	0	0.00	45.55	12	19,742	0.06%
2023/08/23	5	45.25	5	45.34	45.45	0	19,684	0.00%
2023/08/22	5	45.45	0	0.00	44.85	5	19,740	0.03%
2023/08/21	0	0.00	13	45.23	45.15	-13	19,751	-0.07%
2023/08/18	6	45.15	6	46.08	44.60	0	19,749	0.00%
2023/08/17	5	45.25	128	45.35	45.35	-123	19,727	-0.62%	大賣/鉅額交易
2023/08/16	1	44.25	0	0.00	44.65	1	19,836	0.01%
2023/08/15	6	44.72	7	45.01	44.75	-1	19,913	-0.01%
2023/08/14	2	43.20	13	43.15	43.55	-11	19,895	-0.06%
2023/08/11	41	43.85	0	0.00	43.90	41	19,950	0.21%
2023/08/10	62.1	44.00	13	43.88	44.15	49.1	19,992	0.25%
2023/08/09	14	44.72	18	45.20	45.15	-4	19,771	-0.02%
2023/08/08	30	46.07	0	0.00	45.85	30	19,621	0.15%
2023/08/07	18	47.66	2	47.35	48.20	16	19,273	0.08%
2023/08/04	12.3	44.65	34	45.08	45.10	-21.7	18,987	-0.11%
2023/08/02	3	48.17	20	46.60	46.80	-17	18,881	-0.09%
2023/08/01	8	48.19	0	0.00	48.50	8	18,467	0.04%
2023/07/31	12.1	51.59	0	0.00	49.75	12.1	18,312	0.07%
2023/07/28	5	50.54	4	51.50	51.50	1	18,069	0.01%
2023/07/27	3	51.90	0	0.00	51.50	3	17,921	0.02%
2023/07/26	1	51.91	6	53.15	52.00	-5	18,047	-0.03%
2023/07/25	20	53.12	3	53.37	52.70	17	18,018	0.09%
2023/07/24	39	52.60	4	52.48	52.40	35	17,858	0.20%
2023/07/21	5.1	52.03	12	52.16	52.20	-6.9	17,547	-0.04%
2023/07/20	11	56.26	296	56.82	54.10	-285	17,135	-1.66%	大賣/鉅額交易
2023/07/19	33	58.03	141.6	59.23	59.70	-108.6	16,425	-0.66%	大賣/鉅額交易
2023/07/18	443	57.17	29.1	59.12	57.20	413.9	15,737	2.63%	大買/鉅額交易
2023/07/17	11	58.27	33.1	58.11	59.10	-22.1	14,368	-0.15%
2023/07/14	14	53.48	7	52.34	53.80	7	13,857	0.05%
2023/07/13	34	51.56	30.1	52.01	50.20	3.9	13,228	0.03%
2023/07/12	3	47.75	14	48.00	48.85	-11	12,542	-0.09%
2023/07/11	6	47.05	1	47.05	47.00	5	12,331	0.04%
2023/07/10	9	45.80	2	46.00	46.15	7	12,319	0.06%
2023/07/07	2	45.78	9	45.99	46.00	-7	12,350	-0.06%
2023/07/06	3	46.95	0	0.00	46.40	3	12,275	0.02%
2023/07/05	0	0.00	2	47.50	47.50	-2	12,239	-0.02%
2023/07/04	3	47.25	16.1	47.19	47.60	-13.1	12,289	-0.11%
2023/07/03	4	47.43	14	47.32	47.40	-10	12,416	-0.08%
2023/06/30	3	46.15	1	46.10	45.90	2	12,346	0.02%
2023/06/29	11	45.71	14	45.71	45.80	-3	12,342	-0.02%
2023/06/28	0	0.00	2	45.28	45.10	-2	12,329	-0.02%
2023/06/27	9	45.34	1	45.40	44.80	8	12,316	0.06%
2023/06/26	3	46.85	2	46.35	46.45	1	12,032	0.01%
2023/06/21	2	47.50	3	47.75	47.65	-1	11,943	-0.01%
2023/06/20	3	46.25	1.1	46.89	46.80	1.9	11,815	0.02%
2023/06/19	1	47.30	3	47.32	47.05	-2	11,601	-0.02%
2023/06/16	4.1	47.59	6	47.73	47.95	-1.9	11,483	-0.02%
2023/06/15	6	48.42	4	48.40	48.40	2	11,175	0.02%
2023/06/14	4.4	47.83	4	48.68	48.65	0.4	10,970	0.00%
2023/06/13	0.3	47.55	37.8	46.71	47.40	-37.5	10,787	-0.35%
2023/06/12	9.1	45.34	9	45.46	45.65	0.1	10,575	0.00%
2023/06/09	3.2	44.90	25.1	45.03	45.40	-21.9	10,331	-0.21%
2023/06/08	4.1	43.07	5	43.30	43.30	-1	9,974	-0.01%
2023/06/05	4	41.95	4	42.48	42.50	0	9,817	0.00%
2023/06/02	0	0.00	2	42.35	42.40	-2	9,832	-0.02%
2023/06/01	5	41.91	15	42.00	41.95	-10	9,787	-0.10%
2023/05/31	12	42.28	6.3	41.76	42.15	5.7	9,556	0.06%
2023/05/30	3	40.53	14	40.20	40.35	-11	9,242	-0.12%
2023/05/29	0	0.00	4.1	40.08	40.20	-4.1	9,177	-0.05%
2023/05/26	6	39.30	3	39.33	39.50	3	9,074	0.03%
2023/05/24	0	0.00	18	38.32	38.50	-18	8,894	-0.20%
2023/05/23	5	37.95	0	0.00	38.05	5	8,852	0.06%
2023/05/22	17	38.63	7	38.35	38.45	10	8,791	0.11%
2023/05/19	6	38.21	4	38.00	38.20	2	8,516	0.02%
2023/05/18	0	0.00	8	37.25	37.10	-8	8,251	-0.10%
2023/05/17	1	37.25	6	37.36	37.25	-5	8,158	-0.06%
2023/05/16	0	0.00	18	36.28	36.30	-18	7,898	-0.23%
2023/05/15	18	35.71	10	35.85	35.85	8	7,760	0.10%
2023/05/12	1	35.90	6	35.20	35.90	-5	7,707	-0.06%
2023/05/11	6	35.60	0	0.00	35.35	6	7,636	0.08%
2023/05/10	2	35.98	17	35.97	36.00	-15	7,564	-0.20%
2023/05/09	17	35.70	17	35.79	35.75	0	7,316	0.00%
2023/05/08	8	34.14	9	34.16	34.20	-1	6,881	-0.01%
2023/05/05	6	34.27	1.2	34.68	34.20	4.9	6,797	0.07%
2023/05/04	2	35.45	10.2	35.38	35.45	-8.2	6,575	-0.12%
2023/05/03	0	0.00	2	35.45	35.45	-2	6,520	-0.03%
2023/05/02	5	35.55	4	35.50	35.55	1	6,494	0.02%
2023/04/28	15	34.60	9	34.48	34.60	6	6,273	0.10%
2023/04/27	3	33.67	1	33.80	33.50	2	5,980	0.03%
2023/04/26	14	32.92	5	33.02	33.20	9	5,804	0.16%
2023/04/21	2	32.50	5	32.55	32.50	-3	5,520	-0.05%
2023/04/20	1	32.85	0	0.00	32.75	1	5,437	0.02%
2023/04/19	0	0.00	4	32.96	32.80	-4	5,381	-0.07%
2023/04/18	0	0.00	2	33.08	32.95	-2	5,351	-0.04%
2023/04/17	5	32.95	0	0.00	33.00	5	5,334	0.09%
2023/04/13	0	0.00	1	33.10	33.10	-1	5,239	-0.02%
2023/04/12	6	33.23	1	33.15	33.25	5	5,286	0.09%
2023/04/11	0	0.00	10	32.70	32.85	-10	5,231	-0.19%
2023/04/07	10	32.45	21	32.48	32.35	-11	5,111	-0.22%
2023/04/06	1	32.30	6	32.40	32.30	-5	5,034	-0.10%
2023/03/31	0.3	31.55	0	0.00	31.70	0.3	4,842	0.01%
2023/03/30	0	0.00	2	31.68	31.65	-2	4,921	-0.04%
2023/03/29	0	0.00	12	31.34	31.35	-12	4,963	-0.24%
2023/03/27	0	0.00	11	31.40	31.40	-11	5,080	-0.22%
2023/03/24	0	0.00	1	30.90	30.90	-1	5,143	-0.02%
2023/03/23	0	0.00	4	30.65	30.75	-4	5,097	-0.08%
2023/03/22	1	30.50	9	30.53	30.60	-8	5,056	-0.16%
2023/03/21	3	30.35	2	30.30	30.20	1	5,018	0.02%
2023/03/16	0	0.00	1	29.70	29.70	-1	4,942	-0.02%
2023/03/15	2	30.05	0	0.00	30.05	2	4,923	0.04%
2023/03/13	3	30.15	1	30.50	30.50	2	5,193	0.04%
2023/03/10	13	30.52	0	0.00	30.60	13	5,170	0.25%
2023/03/09	6	31.08	0.7	30.80	30.70	5.3	5,145	0.10%
2023/03/06	2	30.55	4	30.64	30.55	-2	4,618	-0.04%
2023/03/02	1	30.25	0	0.00	30.35	1	4,550	0.02%
2023/03/01	0	0.00	1	30.35	30.25	-1	4,525	-0.02%
2023/02/23	2	30.05	3	30.03	29.95	-1	4,513	-0.02%
2023/02/21	2	29.68	0	0.00	29.50	2	4,601	0.04%
2023/02/20	1	29.85	5	29.60	29.90	-4	4,677	-0.09%
2023/02/15	0	0.00	9.5	28.87	28.80	-9.5	4,731	-0.20%
2023/02/10	0	0.00	2	29.20	29.10	-2	4,771	-0.04%
2023/02/09	0	0.00	1	29.15	29.15	-1	4,847	-0.02%
2023/02/03	0	0.00	5	28.75	28.90	-5	4,704	-0.11%
2023/01/30	0	0.00	0.8	28.35	28.40	-0.8	4,538	-0.02%
2023/01/17	0	0.00	9	27.86	27.80	-9	4,535	-0.20%
2023/01/12	3	27.90	0	0.00	27.75	3	4,919	0.06%
2023/01/11	6	27.96	0	0.00	28.05	6	4,975	0.12%
2023/01/09	1	27.90	1	27.90	27.90	0	5,224	0.00%
2023/01/04	9	27.95	0	0.00	27.90	9	5,356	0.17%
2022/12/30	0	0.00	2	28.25	28.15	-2	5,493	-0.04%
2022/12/29	0	0.00	20	27.58	27.90	-20	5,381	-0.37%
2022/12/27	10	28.10	0	0.00	27.70	10	5,307	0.19%
2022/12/26	2	27.95	6	28.03	27.85	-4	5,284	-0.08%
2022/12/21	10	26.35	0	0.00	26.45	10	5,206	0.19%
2022/12/20	2	26.45	0	0.00	26.40	2	5,113	0.04%
2022/12/16	3	26.90	0	0.00	26.85	3	4,843	0.06%
2022/12/06	1	27.55	0	0.00	27.40	1	4,613	0.02%
2022/12/05	13	27.85	0	0.00	27.80	13	4,534	0.29%
2022/12/02	8	28.90	0	0.00	28.95	8	4,327	0.18%
2022/11/25	0	0.00	11	28.30	28.20	-11	4,279	-0.26%
2022/11/24	0	0.00	2	28.60	28.50	-2	4,270	-0.05%
2022/11/22	0	0.00	10	28.84	28.85	-10	4,291	-0.23%
2022/11/21	8	28.89	1	28.75	28.90	7	4,296	0.16%
2022/11/18	5	28.63	0	0.00	28.65	5	4,252	0.12%
2022/11/16	3	28.35	14	28.30	28.60	-11	4,117	-0.27%
2022/11/15	2	27.85	5	27.80	27.85	-3	4,018	-0.07%
2022/11/11	6	27.12	0	0.00	27.05	6	3,917	0.15%
2022/11/10	5	26.90	0	0.00	27.00	5	3,889	0.13%
2022/11/09	6	26.59	1	26.80	26.70	5	3,919	0.13%
2022/11/08	1.2	26.62	10	26.62	26.50	-8.8	3,917	-0.22%
2022/11/07	10	27.28	1.3	27.10	27.00	8.7	3,873	0.22%
2022/11/02	0	0.00	0.4	25.20	25.20	-0.4	4,078	-0.01%
2022/10/27	0	0.00	0.1	24.80	24.65	-0.1	4,108	0.00%
2022/10/25	0.4	24.50	0	0.00	24.45	0.4	4,165	0.01%
2022/10/24	0.4	25.20	0	0.00	25.00	0.4	4,164	0.01%
2022/10/21	0.6	25.70	0	0.00	25.65	0.6	4,257	0.01%
2022/10/20	1	26.60	0	0.00	26.50	1	4,359	0.02%
2022/10/17	1	26.45	1.3	26.91	27.40	-0.3	4,539	-0.01%
2022/10/14	0	0.00	0.7	26.21	26.15	-0.7	4,482	-0.01%
2022/10/13	0.7	25.55	0	0.00	25.50	0.7	4,653	0.01%
2022/10/12	0.3	26.70	0	0.00	26.45	0.3	4,780	0.01%
2022/09/29	0	0.00	3	28.40	28.20	-3	4,982	-0.06%
2022/09/15	0	0.00	5.1	29.35	29.40	-5.1	4,991	-0.10%
2022/09/05	0	0.00	2	28.90	28.85	-2	5,137	-0.04%
2022/08/22	0	0.00	2	28.90	28.90	-2	5,242	-0.04%
2022/08/18	0.9	28.50	0	0.00	28.70	0.9	5,273	0.02%
2022/08/15	0	0.00	1.3	27.67	27.50	-1.3	5,245	-0.03%
2022/08/12	1	27.35	0	0.00	27.30	1	5,239	0.02%
2022/08/09	0	0.00	3	27.15	27.70	-3	5,242	-0.06%
2022/08/08	0	0.00	3	28.37	28.40	-3	5,135	-0.06%
2022/08/02	0	0.00	2	28.30	28.50	-2	5,622	-0.04%
2022/08/01	0	0.00	4	28.43	28.50	-4	6,044	-0.07%
2022/07/28	3	28.40	0	0.00	28.60	3	6,005	0.05%
2022/07/27	4	30.71	2	30.80	30.60	2	5,880	0.03%
2022/07/25	2	31.30	0	0.00	31.40	2	5,664	0.04%
2022/07/22	10	31.28	11	31.00	31.20	-1	5,572	-0.02%
2022/07/21	7	30.40	0	0.00	30.50	7	5,383	0.13%
2022/07/20	0	0.00	8	30.95	30.85	-8	5,246	-0.15%
2022/07/19	0	0.00	1	31.40	31.25	-1	5,154	-0.02%
2022/07/18	8	30.29	0	0.00	30.85	8	4,995	0.16%
2022/07/15	0	0.00	3	29.98	30.25	-3	4,885	-0.06%
2022/07/14	10	29.60	2	29.45	29.65	8	4,833	0.17%
2022/07/11	1	28.85	0	0.00	28.95	1	4,833	0.02%
2022/07/08	0	0.00	1	29.20	29.20	-1	4,852	-0.02%
2022/07/07	2	28.80	0	0.00	29.00	2	4,866	0.04%
2022/07/06	2	28.75	0	0.00	28.50	2	4,919	0.04%
2022/06/21	0	0.00	10	28.10	28.80	-10	5,819	-0.17%
2022/06/20	11	28.43	10	28.50	28.05	1	5,806	0.02%
2022/06/16	0	0.00	12	29.68	29.30	-12	5,743	-0.21%
2022/06/15	0	0.00	8	29.54	29.65	-8	5,814	-0.14%
2022/06/10	0	0.00	10	29.42	29.50	-10	5,914	-0.17%
2022/06/09	6	29.77	0	0.00	29.70	6	5,967	0.10%
2022/06/08	4	29.60	0	0.00	29.60	4	6,021	0.07%
2022/06/07	5	29.40	0	0.00	29.50	5	6,187	0.08%
2022/06/06	0	0.00	10	29.45	29.40	-10	6,236	-0.16%
2022/06/02	0	0.00	10	29.05	29.00	-10	6,420	-0.16%
2022/06/01	2	29.30	0	0.00	29.10	2	6,522	0.03%
2022/05/31	18	28.98	0	0.00	29.20	18	6,576	0.27%
2022/05/30	2	28.55	5	28.70	28.70	-3	6,543	-0.05%
2022/05/25	0	0.00	4	28.18	28.15	-4	6,603	-0.06%
2022/05/20	1	27.35	0	0.00	27.30	1	6,769	0.01%
2022/05/17	1	27.20	0	0.00	27.10	1	6,996	0.01%
2022/05/16	10	27.11	10	27.05	27.05	0	6,967	0.00%
2022/05/12	2	27.30	1	27.50	26.75	1	6,896	0.01%
2022/05/11	7	28.04	5	28.50	27.85	2	6,733	0.03%
2022/05/10	0	0.00	5	28.25	28.50	-5	6,696	-0.07%
2022/05/09	28	29.23	1	28.85	28.90	27	6,552	0.41%
2022/05/06	0	0.00	2	32.00	32.00	-2	6,087	-0.03%
2022/05/05	1	32.20	0	0.00	32.15	1	6,081	0.02%
2022/05/04	3	31.70	0	0.00	31.75	3	6,123	0.05%
2022/04/29	2	31.50	0	0.00	31.60	2	6,147	0.03%
2022/04/27	1	31.15	0	0.00	31.15	1	6,177	0.02%
2022/04/25	1	32.30	0	0.00	31.80	1	6,167	0.02%
2022/04/22	0	0.00	7	32.75	32.70	-7	6,123	-0.11%
2022/04/21	0	0.00	1	32.70	32.60	-1	6,147	-0.02%
2022/04/18	2	32.85	7	32.95	32.70	-5	6,143	-0.08%
2022/04/14	0	0.00	8	33.31	33.50	-8	6,169	-0.13%
2022/04/13	0	0.00	2	33.05	33.05	-2	6,263	-0.03%
2022/04/12	12	32.83	0	0.00	32.90	12	6,273	0.19%
2022/04/11	0	0.00	2	33.45	33.40	-2	6,235	-0.03%
2022/04/08	7	34.31	3	34.25	34.15	4	6,231	0.06%
2022/04/07	10	33.30	1	33.85	33.05	9	6,096	0.15%
2022/04/06	11	33.92	6	34.00	34.20	5	5,967	0.08%
2022/04/01	0	0.00	4	33.25	33.25	-4	5,793	-0.07%
2022/03/31	2	33.13	3	33.22	33.25	-1	5,785	-0.02%
2022/03/29	2	32.55	6	32.40	32.40	-4	5,503	-0.07%
2022/03/28	1	31.95	0	0.00	32.35	1	5,471	0.02%
2022/03/25	5	32.30	3	32.20	32.25	2	5,431	0.04%
2022/03/24	3	32.30	0	0.00	32.30	3	5,442	0.06%
2022/03/22	1	32.20	0	0.00	32.35	1	5,504	0.02%
2022/03/18	1	32.05	2.1	32.08	31.95	-1.1	5,513	-0.02%
2022/03/15	0	0.00	3	31.80	31.70	-3	5,479	-0.05%
2022/03/14	1	32.00	0	0.00	32.20	1	5,519	0.02%
2022/03/11	3	31.85	1	31.95	31.90	2	5,597	0.04%
2022/03/10	14	32.03	1	31.85	31.95	13	5,648	0.23%
2022/03/09	3	31.15	0	0.00	31.35	3	5,530	0.05%
2022/03/08	0	0.00	6	31.28	30.95	-6	5,570	-0.11%
2022/03/07	3	31.50	2	31.50	31.50	1	5,408	0.02%
2022/03/03	0	0.00	1	31.95	31.90	-1	5,460	-0.02%
2022/03/02	1	31.65	2	31.65	31.65	-1	5,512	-0.02%
2022/03/01	1	31.35	7	31.21	31.50	-6	5,556	-0.11%
2022/02/24	4	31.30	1	31.30	30.90	3	5,619	0.05%
2022/02/22	0	0.00	10	31.90	31.50	-10	5,758	-0.17%
2022/02/21	1	32.20	10	32.07	32.10	-9	5,946	-0.15%
2022/02/18	2	31.45	5	31.37	31.50	-3	5,901	-0.05%
2022/02/16	0	0.00	2	30.90	30.95	-2	6,506	-0.03%
2022/02/14	0	0.00	4	30.44	30.45	-4	6,652	-0.06%
2022/02/11	1	30.80	20	30.85	30.90	-19	6,826	-0.28%
2022/02/08	1	30.35	0	0.00	30.40	1	6,855	0.01%
2022/02/07	1	30.10	0	0.00	30.35	1	6,871	0.01%
2022/01/21	0	0.00	1	30.65	30.55	-1	7,102	-0.01%
2022/01/17	12	30.93	5	30.91	31.00	7	7,087	0.10%
2022/01/14	0	0.00	6	30.41	30.50	-6	7,055	-0.09%
2022/01/13	5	30.65	0	0.00	30.65	5	7,178	0.07%
2022/01/11	5	31.10	2	30.83	30.95	3	7,381	0.04%
2022/01/10	1	30.60	52	30.81	31.00	-51	7,484	-0.68%
2022/01/07	3	30.60	0	0.00	30.50	3	7,483	0.04%
2022/01/06	16	30.93	7	30.90	30.85	9	7,539	0.12%
2022/01/05	3	30.65	0	0.00	30.70	3	7,486	0.04%
2022/01/04	0	0.00	17	30.69	30.55	-17	7,673	-0.22%
2022/01/03	32	30.53	6	30.90	30.75	26	7,732	0.34%
2021/12/30	11	30.45	6	30.45	30.45	5	7,654	0.07%
2021/12/29	6	30.23	0	0.00	30.25	6	7,681	0.08%
2021/12/27	1	30.30	0	0.00	30.25	1	7,666	0.01%
2021/12/23	0	0.00	1	30.00	30.05	-1	7,734	-0.01%
2021/12/22	0	0.00	10	30.00	29.95	-10	7,769	-0.13%
2021/12/20	22	29.69	0	0.00	29.60	22	7,821	0.28%
2021/12/16	16	29.94	0	0.00	29.90	16	7,720	0.21%
2021/12/15	1	29.85	0	0.00	29.75	1	7,809	0.01%
2021/12/13	2	30.10	0	0.00	30.10	2	7,769	0.03%
2021/12/10	0	0.00	9	30.30	30.25	-9	7,868	-0.11%
2021/12/09	0	0.00	1	30.35	30.35	-1	7,853	-0.01%
2021/12/08	0	0.00	1	30.15	30.20	-1	7,818	-0.01%
2021/12/07	1	30.15	0	0.00	30.00	1	7,835	0.01%
2021/12/03	5	29.90	3	29.90	29.95	2	7,715	0.03%
2021/12/01	4	29.56	0	0.00	29.60	4	7,710	0.05%
2021/11/29	1	29.90	5	29.30	29.65	-4	7,594	-0.05%
2021/11/26	5	29.70	0	0.00	29.65	5	7,539	0.07%
2021/11/25	2	30.00	0	0.00	30.00	2	7,504	0.03%
2021/11/22	13	30.42	1	30.15	30.15	12	7,486	0.16%
2021/11/19	3.2	30.11	20	30.30	30.10	-16.8	7,413	-0.23%
2021/11/18	8	30.51	16	30.80	30.50	-8	7,288	-0.11%
2021/11/17	4	31.65	0	0.00	31.70	4	7,033	0.06%
2021/11/16	1	31.15	21	31.10	31.15	-20	6,964	-0.29%
2021/11/15	9	31.19	25	31.13	31.20	-16	6,874	-0.23%
2021/11/12	0	0.00	2	33.45	33.55	-2	6,410	-0.03%
2021/11/11	21	33.08	0	0.00	33.25	21	6,493	0.32%
2021/11/10	15	33.00	1	32.75	33.05	14	6,621	0.21%
2021/11/09	0	0.00	17	32.20	32.25	-17	6,867	-0.25%
2021/11/08	1	32.50	0	0.00	32.25	1	7,240	0.01%
2021/11/03	19	31.85	0	0.00	32.00	19	7,202	0.26%
2021/11/02	10	31.88	20	31.55	31.60	-10	7,169	-0.14%
2021/11/01	0	0.00	7	31.58	31.60	-7	7,064	-0.10%
2021/10/28	2	31.25	0	0.00	31.00	2	6,978	0.03%
2021/10/26	0	0.00	2	31.10	30.85	-2	6,981	-0.03%
2021/10/21	2	30.55	0	0.00	30.45	2	7,083	0.03%
2021/10/20	0	0.00	2	30.90	30.85	-2	6,955	-0.03%
2021/10/18	19	30.80	2	30.95	30.00	17	6,848	0.25%
2021/10/15	8	30.11	0	0.00	30.30	8	6,962	0.11%
2021/10/14	2	30.70	10	30.90	29.90	-8	7,036	-0.11%
2021/10/13	1	30.40	3	30.20	30.40	-2	7,032	-0.03%
2021/10/12	29	30.14	2	29.85	29.90	27	7,006	0.39%
2021/10/08	5	29.80	5	29.25	29.65	0	6,844	0.00%
2021/10/07	10	29.00	0	0.00	29.00	10	6,811	0.15%
2021/10/06	3	28.75	0	0.00	28.75	3	6,902	0.04%
2021/09/30	3	28.85	0	0.00	28.65	3	7,487	0.04%
2021/09/16	10	28.78	0	0.00	28.75	10	8,021	0.12%
2021/09/14	9	28.52	1	28.60	28.40	8	7,913	0.10%
2021/09/13	0	0.00	1	28.50	28.50	-1	7,927	-0.01%
2021/09/10	0	0.00	8	28.92	28.80	-8	7,954	-0.10%
2021/09/07	0	0.00	3	28.40	28.40	-3	7,956	-0.04%
2021/09/06	0	0.00	7.4	29.06	28.70	-7.4	7,949	-0.09%
2021/09/03	0	0.00	1	29.35	29.35	-1	7,868	-0.01%
2021/09/02	2	29.35	0	0.00	29.35	2	7,897	0.03%
2021/09/01	0	0.00	5	29.70	29.75	-5	7,887	-0.06%
2021/08/31	5	29.63	0	0.00	29.75	5	7,891	0.06%
2021/08/27	13	29.55	26	29.75	29.85	-13	8,065	-0.16%
2021/08/24	0	0.00	6	29.12	29.05	-6	8,198	-0.07%
2021/08/23	0	0.00	1.6	29.20	29.30	-1.6	8,299	-0.02%
2021/08/20	16.9	28.95	3	28.95	28.80	13.9	8,314	0.17%
2021/08/19	3	28.68	0	0.00	28.60	3	8,321	0.04%
2021/08/18	1.1	29.00	0	0.00	29.25	1.1	8,350	0.01%
2021/08/17	2	29.10	0	0.00	28.85	2	8,385	0.02%
2021/08/16	0	0.00	8	30.20	29.60	-8	8,321	-0.10%
2021/08/13	31	31.39	20	30.85	30.75	11	8,186	0.13%
2021/08/12	6	30.85	8.3	31.11	31.15	-2.3	7,875	-0.03%
2021/08/10	1	29.80	0	0.00	29.80	1	7,798	0.01%
2021/08/06	0	0.00	9	30.19	30.25	-9	8,315	-0.11%
2021/08/05	0	0.00	1	30.15	30.15	-1	8,602	-0.01%
2021/08/04	0	0.00	10	30.00	30.30	-10	9,085	-0.11%
2021/08/03	0	0.00	5	29.65	29.70	-5	9,318	-0.05%
2021/08/02	0	0.00	1	29.90	29.90	-1	9,419	-0.01%
2021/07/29	15	29.65	0	0.00	29.75	15	9,713	0.15%
2021/07/28	1	29.10	27	28.76	29.30	-26	9,813	-0.26%
2021/07/27	0	0.00	3	29.90	29.75	-3	10,083	-0.03%
2021/07/26	2	29.85	0	0.00	29.75	2	10,347	0.02%
2021/07/23	3	29.40	0	0.00	29.30	3	10,519	0.03%
2021/07/22	7	29.39	0	0.00	29.25	7	10,649	0.07%
2021/07/21	5	30.90	7.5	30.37	30.35	-2.5	10,715	-0.02%
2021/07/20	4	31.13	1	31.30	31.00	3	10,631	0.03%
2021/07/15	12	31.98	10	31.95	32.10	2	11,510	0.02%
2021/07/14	3	32.40	5	32.00	31.90	-2	11,850	-0.02%
2021/07/13	6	32.09	0	0.00	32.15	6	12,121	0.05%
2021/07/12	13	32.69	0	0.00	32.05	13	12,257	0.11%
2021/07/09	2	32.50	5	32.30	32.45	-3	12,282	-0.02%
2021/07/08	1	31.85	1	31.55	31.65	0	12,636	0.00%
2021/07/06	17	31.86	1	32.10	31.95	16	13,254	0.12%
2021/07/05	0	0.00	1	31.10	31.15	-1	13,198	-0.01%
2021/06/30	0	0.00	6	30.78	30.80	-6	13,636	-0.04%
2021/06/24	1	30.75	1	30.70	30.75	0	15,883	0.00%
2021/06/23	1	30.35	0	0.00	30.25	1	16,208	0.01%
2021/06/22	0	0.00	10	30.00	29.90	-10	16,617	-0.06%
2021/06/21	1	29.80	2	29.80	29.75	-1	16,771	-0.01%
2021/06/18	0	0.00	2	30.30	30.10	-2	17,023	-0.01%
2021/06/17	0	0.00	5	29.97	30.10	-5	17,183	-0.03%
2021/06/16	3	30.00	1	30.10	29.55	2	17,257	0.01%
2021/06/15	0	0.00	2	30.10	30.30	-2	17,309	-0.01%
2021/06/11	5	30.20	2	30.05	30.05	3	17,378	0.02%
2021/06/07	4	29.93	0	0.00	29.95	4	17,826	0.02%
2021/06/04	0	0.00	2	31.05	31.00	-2	17,771	-0.01%
2021/06/03	0.5	30.80	1.1	30.78	31.00	-0.6	17,894	0.00%
2021/06/02	1	30.70	0	0.00	30.50	1	18,106	0.01%
2021/06/01	0	0.00	5	31.00	31.05	-5	18,227	-0.03%
2021/05/31	6	30.34	1	30.50	30.70	5	18,334	0.03%
2021/05/28	0	0.00	2	30.18	30.15	-2	18,468	-0.01%
2021/05/27	0	0.00	10	29.90	29.75	-10	19,507	-0.05%
2021/05/26	0	0.00	2	30.10	30.15	-2	19,901	-0.01%
2021/05/24	5	29.20	0	0.00	29.25	5	20,225	0.02%
2021/05/21	0	0.00	2	28.95	28.90	-2	20,231	-0.01%
2021/05/20	2.2	28.70	1	29.30	28.55	1.2	20,304	0.01%
2021/05/19	24	28.99	20	28.76	29.10	4	20,264	0.02%
2021/05/18	33	27.15	18	28.20	29.00	15	20,194	0.07%
2021/05/17	0	0.00	15	27.30	26.40	-15	20,191	-0.07%
2021/05/14	4	30.26	4	29.55	29.00	0	20,192	0.00%
2021/05/13	20	29.73	5	28.70	29.45	15	20,296	0.07%
2021/05/12	3	29.43	17	30.64	29.75	-14	20,617	-0.07%
2021/05/11	10	31.82	11	32.12	31.60	-1	20,316	0.00%
2021/05/10	0	0.00	1	34.30	34.25	-1	20,280	0.00%
2021/05/07	2	33.30	6	33.90	34.65	-4	20,649	-0.02%
2021/05/06	5	33.78	8	32.44	32.95	-3	20,804	-0.01%
2021/05/05	3	33.08	1	33.49	32.80	2	21,078	0.01%
2021/05/04	27	33.90	16	32.91	32.95	11	21,597	0.05%
2021/05/03	6	35.28	33	35.02	34.45	-27	21,508	-0.13%
2021/04/29	15.1	36.68	13	36.64	36.40	2.1	21,402	0.01%
2021/04/28	34	36.07	28	36.14	36.10	6	21,304	0.03%
2021/04/27	42	36.00	3	35.97	35.85	39	21,562	0.18%
2021/04/26	11	36.87	17	35.98	36.20	-6	21,556	-0.03%
2021/04/23	10	36.05	11	36.00	35.95	-1	21,587	0.00%
2021/04/22	2	37.50	6	36.55	35.95	-4	21,581	-0.02%
2021/04/21	5	37.70	18	37.92	38.05	-13	21,139	-0.06%
2021/04/20	12	36.09	4	36.56	36.85	8	20,848	0.04%
2021/04/19	3	35.55	6	35.20	35.55	-3	20,669	-0.01%
2021/04/16	2	34.10	16	34.18	34.40	-14	20,450	-0.07%
2021/04/15	5	33.54	6	33.79	33.55	-1	20,507	0.00%
2021/04/14	22	33.72	8	33.32	33.25	14	20,490	0.07%
2021/04/13	28	34.86	30	35.45	34.85	-2	20,289	-0.01%
2021/04/12	11	35.05	9	35.18	35.55	2	20,074	0.01%
2021/04/09	18	34.63	33.9	34.39	34.20	-15.9	20,143	-0.08%
2021/04/08	20	34.45	25.7	34.30	34.40	-5.7	20,148	-0.03%
2021/04/07	20	34.11	22	34.17	34.40	-2	20,061	-0.01%
2021/04/06	25	33.45	36	33.53	33.50	-11	20,166	-0.05%
2021/04/01	14	33.47	2	33.30	33.45	12	20,616	0.06%
2021/03/31	43	34.15	60.5	34.15	34.25	-17.5	20,691	-0.08%
2021/03/30	27	33.10	25	33.27	33.70	2	20,291	0.01%
2021/03/29	22	32.21	47	32.23	32.85	-25	19,854	-0.13%
2021/03/26	13	30.71	4.4	31.21	30.75	8.6	19,058	0.05%
2021/03/25	0	0.00	17.3	30.89	31.10	-17.3	19,119	-0.09%
2021/03/24	19	30.28	17	30.20	30.25	2	20,082	0.01%
2021/03/23	7	30.69	12	30.51	30.80	-5	20,283	-0.02%
2021/03/22	1	30.15	13	30.12	30.60	-12	20,104	-0.06%
2021/03/19	5	29.30	6	29.64	29.65	-1	20,035	0.00%
2021/03/18	2	29.45	0	0.00	29.70	2	20,072	0.01%
2021/03/16	5	29.05	0	0.00	29.25	5	20,266	0.02%
2021/03/15	2	29.55	13	29.32	29.30	-11	20,348	-0.05%
2021/03/12	4	29.60	26	29.84	29.60	-22	20,569	-0.11%
2021/03/11	5	29.80	6	29.66	29.70	-1	21,248	0.00%
2021/03/10	0	0.00	4	29.50	29.65	-4	22,156	-0.02%
2021/03/09	0	0.00	10	29.10	29.10	-10	22,273	-0.04%
2021/03/08	8	29.35	0	0.00	28.70	8	22,364	0.04%
2021/03/05	5	29.59	2	29.40	29.45	3	22,239	0.01%
2021/03/04	3	30.45	20	29.90	29.85	-17	22,448	-0.08%
2021/03/03	20	30.08	7	30.11	30.20	13	22,374	0.06%
2021/03/02	16	31.87	87.2	30.68	29.60	-71.2	22,208	-0.32%
2021/02/26	13	30.59	6	30.13	30.55	7	21,313	0.03%
2021/02/25	24	29.71	49	30.06	30.20	-25	21,061	-0.12%
2021/02/24	14	29.60	16	29.79	29.25	-2	20,892	-0.01%
2021/02/23	10	29.20	4	29.21	29.25	6	20,855	0.03%
2021/02/22	11	29.04	14	29.05	29.30	-3	21,031	-0.01%
2021/02/19	5	28.43	0	0.00	28.45	5	21,000	0.02%
2021/02/18	15	28.29	0.3	28.25	28.35	14.7	21,202	0.07%
2021/02/17	13	28.42	3	28.15	28.20	10	21,471	0.05%
2021/02/05	6	28.61	5	28.35	28.35	1	21,551	0.00%
2021/02/04	0	0.00	10	29.20	29.35	-10	21,889	-0.05%
2021/02/03	17	29.61	7	29.75	29.70	10	21,666	0.05%
2021/02/02	2	28.45	0	0.00	28.45	2	21,157	0.01%
2021/02/01	5	27.81	5	28.20	28.25	0	20,955	0.00%
2021/01/29	3	29.80	10	29.38	28.65	-7	20,698	-0.03%
2021/01/28	1	29.15	23	28.93	29.20	-22	20,230	-0.11%
2021/01/27	8	29.20	26	29.43	29.30	-18	19,928	-0.09%
2021/01/26	10	28.95	32.4	28.95	29.00	-22.4	19,458	-0.12%
2021/01/25	5	27.88	1	27.55	27.95	4	18,812	0.02%
2021/01/22	2	27.10	6	26.87	27.30	-4	18,572	-0.02%
2021/01/21	2	26.55	4	26.55	26.55	-2	18,374	-0.01%
2021/01/20	3	26.48	0	0.00	26.05	3	18,264	0.02%
2021/01/18	6	26.98	6	27.28	27.65	0	17,741	0.00%
2021/01/15	5	27.95	1	27.90	27.70	4	17,549	0.02%
2021/01/14	2	28.15	8	28.18	28.25	-6	17,397	-0.03%
2021/01/13	17	27.89	9	28.10	27.95	8	17,307	0.05%
2021/01/12	18	27.91	1	27.70	27.70	17	17,157	0.10%
2021/01/11	21	28.45	0	0.00	28.60	21	16,925	0.12%
2021/01/08	7	28.14	2	27.95	28.00	5	16,791	0.03%
2021/01/07	11	29.18	0	0.00	28.75	11	16,496	0.07%
2021/01/06	5	29.75	4	28.58	28.85	1	16,243	0.01%
2021/01/05	6	29.33	12	29.14	29.20	-6	15,862	-0.04%
2021/01/04	46	29.32	21	29.82	29.30	25	15,667	0.16%
2020/12/31	14	28.88	0	0.00	28.95	14	15,254	0.09%
2020/12/30	4	28.51	13	28.50	28.50	-9	14,998	-0.06%
2020/12/29	6	28.54	17	29.06	28.50	-11	14,895	-0.07%
2020/12/28	53	29.05	38	29.00	29.05	15	14,549	0.10%
2020/12/25	6	27.63	15.2	27.70	27.85	-9.2	13,866	-0.07%
2020/12/22	8	26.87	2	26.65	26.35	6	13,307	0.05%
2020/12/21	8	27.15	13	26.88	26.90	-5	13,149	-0.04%
2020/12/18	39	29.05	21	28.29	27.25	18	12,771	0.14%
2020/12/17	20	27.05	13	27.31	27.45	7	11,400	0.06%
2020/12/16	1	26.65	5	26.65	26.60	-4	11,046	-0.04%
2020/12/15	0	0.00	21	26.65	26.35	-21	10,945	-0.19%
2020/12/14	0	0.00	9	26.56	26.45	-9	10,820	-0.08%
2020/12/11	1	25.85	16	25.84	26.00	-15	10,828	-0.14%
2020/12/10	3	25.97	18	26.31	26.05	-15	10,675	-0.14%
2020/12/09	27	26.29	17	26.32	26.65	10	10,476	0.10%
2020/12/08	6	26.02	2	26.08	26.05	4	10,338	0.04%
2020/12/07	70	26.40	11	26.15	25.95	59	10,089	0.58%
2020/12/04	65	26.09	41	26.24	26.75	24	9,398	0.26%
2020/12/03	13	24.42	21	24.61	24.85	-8	8,515	-0.09%
2020/12/02	31	24.19	15	24.18	24.30	16	8,753	0.18%
2020/12/01	11	23.71	4	23.59	23.85	7	9,240	0.08%
2020/11/30	9	23.67	32	23.55	23.50	-23	9,303	-0.25%
2020/11/27	3	22.90	5	22.90	22.95	-2	8,903	-0.02%
2020/11/26	7	22.69	5	22.75	22.80	2	8,808	0.02%
2020/11/25	17	22.76	18	22.95	22.75	-1	8,779	-0.01%
2020/11/24	3	22.57	0	0.00	22.65	3	8,602	0.03%
2020/11/23	21	22.30	14	22.46	22.60	7	8,485	0.08%
2020/11/20	3	21.92	17	21.90	21.90	-14	8,305	-0.17%
2020/11/19	37	21.84	14	21.88	21.50	23	8,265	0.28%
2020/11/18	12	21.70	29	21.58	21.70	-17	8,107	-0.21%
2020/11/17	6	21.50	5	21.40	21.50	1	8,033	0.01%
2020/11/16	13	21.17	38	21.13	21.35	-25	7,940	-0.31%
2020/11/13	0	0.00	30	20.70	20.70	-30	7,761	-0.39%
2020/11/12	63	20.55	22	20.49	20.50	41	7,722	0.53%
2020/11/11	5	19.70	10	19.50	19.80	-5	7,174	-0.07%
2020/11/10	10	19.45	7	19.39	19.35	3	7,118	0.04%
2020/11/09	0	0.00	0.8	19.15	19.25	-0.8	7,011	-0.01%
2020/11/06	0	0.00	1	19.05	19.05	-1	6,996	-0.01%
2020/11/05	6	19.23	0	0.00	19.15	6	7,029	0.09%
2020/11/04	1	19.15	0	0.00	19.15	1	7,170	0.01%
2020/11/02	5	18.75	0	0.00	18.90	5	7,190	0.07%
2020/10/29	6	19.03	6	19.05	19.05	0	7,266	0.00%
2020/10/27	1	19.30	0	0.00	19.40	1	7,327	0.01%
2020/10/26	0	0.00	0	19.35	19.40	0	7,310	0.00%
2020/10/20	5	19.05	1	19.20	19.05	4	7,427	0.05%
2020/10/16	2	18.85	0	0.00	18.85	2	7,583	0.03%
2020/10/15	0	0.00	100	18.95	19.00	-100	7,653	-1.31%
2020/10/14	100	18.80	0	0.00	18.80	100	7,667	1.30%
2020/10/08	1	19.15	3	19.20	19.20	-2	7,606	-0.03%
2020/10/07	1	18.90	2	18.95	18.95	-1	7,539	-0.01%
2020/10/06	0	0.00	1	18.75	18.75	-1	7,555	-0.01%
2020/10/05	0	0.00	1	18.50	18.50	-1	7,579	-0.01%
2020/09/29	3.5	18.31	2	18.40	18.30	1.5	7,637	0.02%
2020/09/28	3	18.60	3	18.55	18.45	0	7,706	0.00%
2020/09/25	0	0.00	1	17.90	18.10	-1	7,742	-0.01%
2020/09/24	4	18.38	13	18.40	18.35	-9	7,678	-0.12%
2020/09/22	3	19.25	1	19.25	19.25	2	7,574	0.03%
2020/09/18	2	19.60	0	0.00	19.60	2	7,548	0.03%
2020/09/17	4.1	19.74	2	19.65	19.75	2.1	7,595	0.03%
2020/09/16	2	19.85	5	19.97	20.00	-3	7,555	-0.04%
2020/09/15	7	19.48	0	0.00	19.40	7	7,400	0.09%
2020/09/14	2	19.48	0	0.00	19.55	2	7,369	0.03%
2020/09/11	0	0.00	0.7	19.35	19.30	-0.7	7,345	-0.01%
2020/09/10	5	19.55	0	0.00	19.50	5	7,280	0.07%
2020/09/09	0	0.00	6	19.60	19.80	-6	7,207	-0.08%
2020/09/08	12	20.05	4	20.10	19.90	8	7,137	0.11%
2020/09/07	16	20.67	11	20.30	20.20	5	6,994	0.07%
2020/09/04	224	19.43	244	19.82	20.00	-20	6,565	-0.30%	大買/大賣/
2020/09/03	4	19.08	3	19.13	19.30	1	5,979	0.02%
2020/09/02	2	18.60	0	0.00	18.60	2	5,798	0.03%
2020/09/01	3	18.65	0	18.60	18.65	3	5,857	0.05%
2020/08/27	10	18.86	0	0.00	18.70	10	6,005	0.17%
2020/08/26	0	0.00	10	18.95	19.10	-10	5,930	-0.17%
2020/08/25	11	19.14	1	19.45	18.95	10	5,909	0.17%
2020/08/24	2	19.10	1	19.25	19.15	1	5,801	0.02%
2020/08/21	1	18.50	1	18.80	18.75	0	5,710	0.00%
2020/08/20	3	18.25	2	18.63	18.20	1	5,652	0.02%
2020/08/19	0	0.00	18	19.18	19.30	-18	5,462	-0.33%
2020/08/18	6	19.05	1.1	19.12	18.75	4.9	5,268	0.09%
2020/08/17	2	18.68	3.1	18.76	18.70	-1.1	5,065	-0.02%
2020/08/14	0	0.00	2	18.25	18.15	-2	4,977	-0.04%
2020/08/13	1	18.10	5	18.05	18.00	-4	5,006	-0.08%
2020/08/12	0	0.00	9	17.98	18.00	-9	5,027	-0.18%
2020/08/11	0	0.00	5	18.15	18.05	-5	5,041	-0.10%
2020/08/10	10	18.20	6	18.25	18.25	4	5,027	0.08%
2020/08/06	1	17.75	3	17.80	17.80	-2	4,965	-0.04%
2020/08/05	0	0.00	3	17.65	17.65	-3	4,973	-0.06%
2020/08/04	3	17.28	2	17.45	17.40	1	4,988	0.02%
2020/07/29	2	16.70	0	0.00	16.75	2	5,491	0.04%
2020/07/28	5	16.70	35	16.50	16.50	-30	5,586	-0.54%
2020/07/27	19	16.77	0	0.00	16.75	19	5,688	0.33%
2020/07/24	11	17.39	0	0.00	17.25	11	5,665	0.19%
2020/07/22	0	0.00	42	18.54	18.55	-42	5,680	-0.74%
2020/07/21	10	18.35	0	0.00	18.35	10	5,608	0.18%
2020/07/20	17	18.45	0	0.00	18.45	17	5,598	0.30%
2020/07/16	0	0.00	2	18.40	18.35	-2	5,670	-0.04%
2020/07/15	0	0.00	2	18.45	18.35	-2	5,715	-0.03%
2020/07/14	10	18.30	2	18.35	18.30	8	5,791	0.14%
2020/07/10	0	0.00	3	18.32	18.25	-3	5,942	-0.05%
2020/07/07	0	0.00	1	18.75	18.60	-1	5,920	-0.02%
2020/07/06	0	0.00	1	18.45	18.55	-1	5,935	-0.02%
2020/07/01	11	17.80	1	17.80	17.80	10	6,100	0.16%
2020/06/30	12	17.74	2	17.70	17.65	10	6,247	0.16%
2020/06/29	0	0.00	2	17.70	17.65	-2	6,280	-0.03%
2020/06/24	0	0.00	1	17.90	17.90	-1	6,292	-0.02%
2020/06/19	0	0.00	1	17.45	17.40	-1	6,371	-0.02%
2020/06/18	12	17.45	0	0.00	17.35	12	6,368	0.19%
2020/06/17	3	17.48	0	0.00	17.45	3	6,375	0.05%
2020/06/16	2	17.55	1	17.50	17.50	1	6,477	0.02%
2020/06/15	0	0.00	2	17.45	17.20	-2	6,663	-0.03%
2020/06/11	4	17.73	18	17.45	17.40	-14	6,715	-0.21%
2020/06/10	10	18.20	25	18.18	18.05	-15	6,679	-0.22%
2020/06/08	2	17.50	2	17.75	17.75	0	6,723	0.00%
2020/06/04	9	17.25	0	0.00	17.30	9	6,701	0.13%
2020/06/03	18	17.05	7.5	17.18	17.20	10.5	6,726	0.16%
2020/06/01	2	16.70	0	0.00	16.70	2	6,593	0.03%
2020/05/28	0	0.00	19	16.65	16.65	-19	6,605	-0.29%
2020/05/26	0	0.00	4	16.60	16.60	-4	6,729	-0.06%
2020/05/25	0	0.00	2	16.65	16.65	-2	6,765	-0.03%
2020/05/22	0	0.00	6	16.55	16.50	-6	6,793	-0.09%
2020/05/21	0	0.00	10	16.87	16.85	-10	6,809	-0.15%
2020/05/20	0	0.00	199	16.70	16.80	-199	6,766	-2.94%	大賣/鉅額交易
2020/05/19	194	16.47	23	16.43	16.45	171	6,704	2.55%	大買/鉅額交易
2020/05/15	1	16.35	8	16.35	16.25	-7	6,657	-0.11%
2020/05/14	7	16.36	0.9	16.25	16.20	6.1	6,621	0.09%
2020/05/13	39	16.55	20.4	16.60	16.70	18.6	6,553	0.28%
2020/05/12	2	16.60	5	16.60	16.70	-3	6,518	-0.05%
2020/05/11	14	16.68	14	16.77	16.65	0	6,488	0.00%
2020/05/08	22	16.67	6	16.67	16.60	16	6,413	0.25%
2020/05/07	9	17.07	5	17.14	17.05	4	6,207	0.06%
2020/05/06	3	16.75	0	0.00	16.80	3	6,148	0.05%
2020/05/05	5	17.25	10	17.00	17.15	-5	6,083	-0.08%
2020/04/30	35	16.93	0	0.00	16.95	35	5,868	0.60%
2020/04/29	2	16.70	0	0.00	16.65	2	5,794	0.03%
2020/04/28	2	16.35	0	0.00	16.50	2	5,825	0.03%
2020/04/27	0	0.00	1	16.20	16.30	-1	5,954	-0.02%
2020/04/24	3	15.95	0	0.00	15.85	3	5,913	0.05%
2020/04/22	14	15.58	0	0.00	15.65	14	5,840	0.24%
2020/04/21	0	0.00	4	16.15	15.70	-4	5,827	-0.07%
2020/04/17	1	16.60	0	0.00	16.35	1	5,771	0.02%
2020/04/15	3	16.82	3	16.90	16.75	0	5,658	0.00%
2020/04/13	0	0.00	10	16.05	16.10	-10	5,595	-0.18%
2020/04/10	1	16.20	0	0.00	16.20	1	5,589	0.02%
2020/04/09	11	16.15	1	16.00	16.10	10	5,586	0.18%
2020/04/08	4	16.10	3	16.17	16.10	1	5,506	0.02%
2020/04/07	2	15.55	0	0.00	15.45	2	5,353	0.04%
2020/04/06	1	15.40	1	15.50	15.40	0	5,288	0.00%
2020/04/01	4	15.53	1	15.50	15.45	3	5,270	0.06%
2020/03/26	0	0.00	2	14.80	14.85	-2	5,954	-0.03%
2020/03/25	2	15.10	0	0.00	14.90	2	6,268	0.03%
2020/03/24	1	14.35	20	14.40	14.35	-19	6,298	-0.30%
2020/03/20	20	14.15	3	14.18	14.25	17	6,392	0.27%
2020/03/19	3	13.50	1	14.10	13.50	2	6,331	0.03%
2020/03/18	1	15.55	1	15.15	14.95	0	6,188	0.00%
2020/03/16	0	0.00	1	15.90	15.85	-1	6,256	-0.02%
2020/03/13	1	15.75	0	0.00	16.00	1	6,253	0.02%
2020/03/11	0	0.00	1	18.00	18.05	-1	6,082	-0.02%
2020/03/09	5	18.24	0	0.00	18.15	5	6,020	0.08%
2020/03/05	2	19.05	0	0.00	19.00	2	5,997	0.03%
2020/02/27	2	19.00	0	0.00	18.75	2	6,019	0.03%
2020/02/25	0	0.00	3.1	19.40	19.35	-3.1	5,904	-0.05%
2020/02/24	2	19.55	0	0.00	19.55	2	5,909	0.03%
2020/02/20	2	19.95	0	0.00	19.90	2	5,884	0.03%
2020/02/14	0	0.00	2	20.20	20.05	-2	5,973	-0.03%
2020/02/13	0	0.00	4	20.20	20.10	-4	6,042	-0.07%
2020/02/06	3	20.18	0	0.00	20.20	3	6,417	0.05%
2020/02/05	4	20.05	1	20.05	20.05	3	6,458	0.05%
2020/02/04	41	20.05	40	20.15	20.05	1	6,526	0.02%
2020/01/30	5	19.99	1	19.75	19.75	4	6,841	0.06%
2020/01/20	0	0.00	8.1	21.52	21.55	-8.1	6,660	-0.12%
2020/01/15	0	0.00	8	21.33	21.25	-8	6,894	-0.12%
2020/01/14	4	21.43	9.3	21.37	21.45	-5.3	7,103	-0.07%
2020/01/13	0	0.00	2	21.25	21.15	-2	7,151	-0.03%
2020/01/10	2	21.05	0	0.00	21.05	2	7,310	0.03%
2020/01/09	1	20.75	11	21.05	20.90	-10	7,312	-0.14%
2020/01/07	2	20.80	0	0.00	20.85	2	7,445	0.03%
2020/01/06	2	21.00	0	0.00	20.90	2	7,478	0.03%
2019/12/30	2	21.20	1	21.25	21.20	1	7,839	0.01%
2019/12/27	2	21.35	1	21.35	21.35	1	7,843	0.01%
2019/12/26	2	21.40	0	0.00	21.40	2	7,958	0.03%
2019/12/25	0	0.00	6	21.67	21.65	-6	8,196	-0.07%
2019/12/24	2	21.38	6	21.47	21.45	-4	8,159	-0.05%
2019/12/23	5	20.91	0	0.00	20.85	5	8,026	0.06%
2019/12/20	20	21.10	24	21.30	20.80	-4	7,671	-0.05%
2019/12/19	2	20.85	0	0.00	20.80	2	7,354	0.03%
2019/12/18	2	21.00	0	0.00	21.00	2	7,373	0.03%
2019/12/17	24	21.13	2.6	21.13	21.10	21.4	7,370	0.29%
2019/12/16	2	21.30	0	0.00	21.15	2	7,328	0.03%
2019/12/13	2	21.00	2	21.10	21.10	0	7,297	0.00%
2019/12/12	2	21.05	0	0.00	21.10	2	7,341	0.03%
2019/12/11	2	21.20	0	0.00	21.20	2	7,241	0.03%
2019/12/09	12	21.65	11	21.45	21.35	1	7,202	0.01%
2019/12/06	23	21.75	0	0.00	21.70	23	7,219	0.32%
2019/12/05	5	21.82	0	0.00	21.75	5	7,309	0.07%
2019/12/03	0	0.00	2	21.90	21.90	-2	7,781	-0.03%
2019/12/02	4	21.65	0	0.00	21.65	4	8,280	0.05%
2019/11/29	2	22.10	6	22.17	22.10	-4	8,292	-0.05%
2019/11/28	0	0.00	2	22.35	22.30	-2	8,469	-0.02%
2019/11/27	0	0.00	2	22.40	22.30	-2	8,679	-0.02%
2019/11/26	2	22.00	0	0.00	22.00	2	8,680	0.02%
2019/11/25	2	22.35	0	0.00	22.15	2	8,632	0.02%
2019/11/22	2	22.30	0	0.00	22.25	2	8,612	0.02%
2019/11/21	0	0.00	2	22.20	22.15	-2	8,599	-0.02%
2019/11/19	6	22.45	8	22.57	22.35	-2	8,592	-0.02%
2019/11/18	2.4	22.27	0	0.00	22.50	2.4	8,578	0.03%
2019/11/15	2	22.45	0	0.00	22.25	2	8,560	0.02%
2019/11/14	4	22.58	11	22.58	22.50	-7	8,548	-0.08%
2019/11/13	0	0.00	14	22.84	22.80	-14	8,528	-0.16%
2019/11/12	2	22.70	16	22.73	22.80	-14	8,517	-0.16%
2019/11/11	6	22.25	0	0.00	22.10	6	8,476	0.07%
2019/11/08	11	22.80	0	0.00	22.65	11	8,352	0.13%
2019/11/07	11	23.00	10	22.95	23.05	1	8,316	0.01%
2019/11/06	19	23.09	13	23.07	23.00	6	8,306	0.07%
2019/11/05	4	22.85	5	22.85	22.85	-1	8,183	-0.01%
2019/11/04	10	23.00	4	23.00	23.05	6	8,160	0.07%
2019/10/31	2	22.83	47	22.89	22.85	-45	8,034	-0.56%
2019/10/30	31	22.98	4	22.95	22.80	27	7,919	0.34%
2019/10/29	36	22.75	2	22.55	22.40	34	7,622	0.45%
2019/10/28	0	0.00	2	22.45	22.50	-2	7,559	-0.03%
2019/10/25	4	22.45	2	22.70	22.40	2	7,571	0.03%
2019/10/24	2	22.60	0.4	22.60	22.65	1.6	7,488	0.02%
2019/10/23	0	0.00	3	22.90	22.75	-3	7,436	-0.04%
2019/10/22	9	22.66	42	22.59	22.60	-33	7,373	-0.45%
2019/10/21	0	0.00	45	22.30	22.35	-45	7,249	-0.62%
2019/10/18	5	21.78	12	22.03	22.05	-7	7,227	-0.10%
2019/10/16	1	21.85	0	0.00	21.75	1	7,084	0.01%
2019/10/15	2	21.75	0	0.00	21.75	2	7,075	0.03%
2019/10/14	5	22.25	8	22.21	22.15	-3	7,100	-0.04%
2019/10/08	3	21.90	5	22.25	21.90	-2	7,016	-0.03%
2019/10/07	1	22.20	11	22.44	22.15	-10	6,970	-0.14%
2019/10/04	5	22.09	3	22.22	22.10	2	6,860	0.03%
2019/10/03	0	0.00	1	21.60	21.75	-1	6,664	-0.02%
2019/10/02	4	21.90	3	22.03	21.90	1	6,633	0.02%
2019/10/01	6	21.84	22	21.89	21.85	-16	6,492	-0.25%
2019/09/26	14	21.79	0	0.00	21.50	14	6,116	0.23%
2019/09/25	0	0.00	2	21.30	21.30	-2	5,841	-0.03%
2019/09/24	0	0.00	7	21.29	21.25	-7	5,835	-0.12%
2019/09/23	11	21.45	0	0.00	21.40	11	5,758	0.19%
2019/09/16	3	21.13	0	0.00	21.05	3	5,469	0.05%
2019/09/10	5	21.10	0	0.00	21.15	5	5,377	0.09%
2019/09/09	2	21.65	8	21.49	21.40	-6	5,311	-0.11%
2019/09/06	0	0.00	5	21.39	21.35	-5	5,345	-0.09%
2019/09/05	5	21.61	1	21.45	21.20	4	5,352	0.07%
2019/09/04	10	21.42	9	21.14	21.50	1	4,988	0.02%
2019/09/02	0	0.00	5	20.42	20.55	-5	4,536	-0.11%
2019/08/30	0	0.00	1	19.80	20.05	-1	4,428	-0.02%
2019/08/27	1	19.25	0	0.00	19.10	1	4,168	0.02%
2019/08/23	0	0.00	7	19.35	19.50	-7	4,190	-0.17%
2019/08/19	1	19.25	0	0.00	19.40	1	4,257	0.02%
2019/08/16	3	19.15	0	0.00	19.15	3	4,242	0.07%
2019/08/14	0.7	19.15	10	19.20	19.15	-9.3	4,182	-0.22%
2019/08/12	4	19.10	0	0.00	19.10	4	4,137	0.10%
2019/08/06	0	0.00	6	18.78	18.85	-6	4,152	-0.14%
2019/08/02	1	19.00	0	0.00	18.95	1	4,192	0.02%
2019/07/31	0	0.00	5	19.35	19.35	-5	4,269	-0.12%
2019/07/30	0	0.00	5	19.40	19.30	-5	4,260	-0.12%
2019/07/26	1	19.55	0	0.00	19.50	1	4,216	0.02%
2019/07/24	0	0.00	2	19.55	19.50	-2	4,188	-0.05%
2019/07/18	2	20.40	0	0.00	20.35	2	3,976	0.05%
2019/07/17	0	0.00	15	20.72	20.60	-15	3,934	-0.38%
2019/07/16	0	0.00	30	20.55	20.65	-30	3,862	-0.78%
2019/07/15	0	0.00	10	20.35	20.25	-10	3,748	-0.27%
2019/06/28	1	20.15	0	0.00	20.10	1	3,783	0.03%
2019/06/14	0	0.00	11	20.53	20.35	-11	4,075	-0.27%
2019/06/13	1	20.20	52	20.29	20.20	-51	4,016	-1.27%
2019/06/12	0	0.00	6	20.08	19.95	-6	3,970	-0.15%
2019/06/11	1	19.85	6	19.97	19.85	-5	3,966	-0.13%
2019/06/10	0	0.00	2	19.65	19.65	-2	3,847	-0.05%
2019/06/06	1	19.25	14	19.49	19.50	-13	3,832	-0.34%
2019/06/05	0	0.00	1	19.10	19.20	-1	3,748	-0.03%
2019/05/31	6	19.26	9	19.31	19.35	-3	3,793	-0.08%
2019/05/30	0	0.00	2	19.25	19.25	-2	3,777	-0.05%
2019/05/29	7	19.13	5	19.15	19.25	2	3,795	0.05%
2019/05/28	0	0.00	5	19.05	18.80	-5	3,781	-0.13%
2019/05/27	1	18.75	0	0.00	18.75	1	3,743	0.03%
2019/05/24	2	18.75	0	0.00	18.75	2	3,766	0.05%
2019/05/20	0	0.00	5	18.90	18.90	-5	3,846	-0.13%
2019/05/17	0	0.00	2	18.90	18.70	-2	3,836	-0.05%
2019/05/15	3	18.70	0	0.00	18.60	3	3,886	0.08%
2019/05/14	3	18.68	5	18.75	18.65	-2	3,869	-0.05%
2019/05/13	2	18.90	0	0.00	18.90	2	3,849	0.05%
2019/05/10	2	19.10	1	19.20	19.25	1	3,860	0.03%
2019/05/09	2	19.43	10	19.34	19.25	-8	3,880	-0.21%
2019/05/08	2	19.00	2	19.03	19.00	0	3,790	0.00%
2019/05/06	4	19.13	10	19.25	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	1	19.45	13	19.47	19.65	-12	3,739	-0.32%
2019/04/29	2	19.50	20	19.53	19.50	-18	3,766	-0.48%
2019/04/25	8	19.73	0	0.00	19.65	8	3,719	0.22%
2019/04/24	0	0.00	20	19.75	19.75	-20	3,762	-0.53%
2019/04/22	20	19.75	5	19.75	19.70	15	3,797	0.39%
2019/04/18	2	19.60	0	0.00	19.60	2	3,792	0.05%
2019/04/17	10	19.90	0	0.00	19.85	10	3,787	0.26%
2019/04/16	0.4	19.65	0	0.00	19.70	0.4	3,777	0.01%
2019/04/15	0	0.00	10	19.75	19.70	-10	3,830	-0.26%
2019/04/12	2	19.60	0	0.00	19.65	2	3,938	0.05%
2019/04/11	2	19.70	0	0.00	19.70	2	3,934	0.05%
2019/04/10	3	19.85	0	0.00	19.85	3	3,903	0.08%
2019/04/09	0	0.00	5	19.90	19.90	-5	3,886	-0.13%
2019/04/08	22	19.95	1	20.00	19.90	21	3,890	0.54%
2019/04/03	0.6	19.65	0	0.00	19.70	0.6	3,897	0.02%
2019/04/02	2	19.63	0	0.00	19.60	2	3,911	0.05%
2019/04/01	3.3	19.65	0	0.00	19.60	3.3	3,929	0.08%
2019/03/29	2	19.60	6	19.55	19.75	-4	3,858	-0.10%
2019/03/28	2	19.50	1.5	19.50	19.55	0.5	3,862	0.01%
2019/03/26	5	19.87	0	0.00	19.75	5	3,821	0.13%
2019/03/25	10	19.80	0	0.00	19.80	10	3,809	0.26%
2019/03/22	12	19.95	10.1	20.10	20.00	1.9	3,785	0.05%
2019/03/20	0	0.00	5	20.65	20.65	-5	3,614	-0.14%
2019/03/19	5	20.70	0	0.00	20.50	5	3,628	0.14%
2019/03/18	10	20.75	0	0.00	20.70	10	3,707	0.27%
2019/03/15	0	0.00	3	20.40	20.40	-3	3,691	-0.08%
2019/03/14	0	0.00	3	20.05	19.95	-3	3,587	-0.08%
2019/03/08	3	19.90	0.4	19.90	19.90	2.6	3,653	0.07%
2019/02/20	0	0.00	2	19.70	19.90	-2	3,426	-0.06%
2019/02/19	0	0.00	1	19.70	19.65	-1	3,388	-0.03%
2019/02/18	0	0.00	5	19.75	19.80	-5	3,380	-0.15%
2019/02/14	5	19.45	5	19.50	19.45	0	3,306	0.00%
2019/02/13	10	19.55	0	0.00	19.60	10	3,295	0.30%
2019/02/11	0	0.00	10	19.35	19.40	-10	3,373	-0.30%
2019/01/30	12	19.60	0	0.00	19.55	12	3,329	0.36%
2019/01/29	0	0.00	5	19.90	19.85	-5	3,257	-0.15%
2019/01/28	5	19.90	0	0.00	19.95	5	3,259	0.15%
2019/01/18	1	19.90	0	0.00	19.85	1	3,245	0.03%
2019/01/16	5	20.00	5	20.05	20.00	0	3,322	0.00%
2019/01/15	1	19.75	0	0.00	19.75	1	3,374	0.03%
2019/01/14	2	19.70	0	0.00	19.75	2	3,363	0.06%
2019/01/10	5	19.95	1	19.90	20.00	4	3,398	0.12%
2019/01/07	0	0.00	2.5	20.29	20.15	-2.5	3,431	-0.07%
2019/01/04	0	0.00	6	20.24	20.25	-6	3,409	-0.18%
2018/12/28	0	0.00	2	19.85	19.70	-2	3,474	-0.06%
2018/12/26	5	19.95	1	20.00	19.85	4	3,513	0.11%
2018/12/24	2	19.30	3	19.73	19.85	-1	3,429	-0.03%
2018/12/13	0	0.00	3	19.60	19.60	-3	3,363	-0.09%
2018/12/11	11	19.76	13	19.82	19.55	-2	3,311	-0.06%
2018/12/10	4	19.38	2	19.25	19.40	2	3,215	0.06%
2018/12/07	0	0.00	1	18.70	18.70	-1	3,158	-0.03%
2018/12/03	0	0.00	2	19.28	19.30	-2	3,348	-0.06%
2018/11/30	1	19.15	1	19.15	19.00	0	3,335	0.00%
2018/11/29	0	0.00	1	19.05	18.90	-1	3,315	-0.03%
2018/11/28	1	18.70	0	0.00	18.85	1	3,292	0.03%
2018/11/23	1	18.30	0	0.00	18.20	1	3,352	0.03%
2018/11/19	2	18.58	0	0.00	18.70	2	3,442	0.06%
2018/11/12	0	0.00	1	18.60	18.50	-1	3,554	-0.03%
2018/11/08	2	18.93	7	18.86	18.75	-5	3,670	-0.14%
2018/11/01	0	0.00	1	17.85	17.90	-1	4,067	-0.02%
2018/10/31	5	17.55	0	0.00	17.55	5	4,108	0.12%
2018/10/25	10	17.30	0	0.00	17.35	10	5,222	0.19%
2018/10/24	1	17.80	0	0.00	17.75	1	5,384	0.02%
2018/10/23	0	0.00	1	18.25	18.10	-1	5,466	-0.02%
2018/10/19	5	17.90	0	0.00	17.90	5	5,521	0.09%
2018/10/15	0	0.00	6	17.75	17.40	-6	5,856	-0.10%
2018/10/12	1	17.65	0	0.00	17.85	1	5,879	0.02%
2018/10/11	24	17.73	0	0.00	17.45	24	5,883	0.41%
2018/10/04	1	19.70	0	0.00	19.70	1	6,008	0.02%
2018/09/20	1	20.05	1	20.00	19.95	0	6,383	0.00%
2018/09/18	1.2	19.95	0	0.00	19.95	1.2	6,481	0.02%
2018/09/17	0	0.00	5.1	19.95	20.00	-5.1	6,555	-0.08%
2018/09/13	0	0.00	1	20.00	19.90	-1	6,749	-0.01%
2018/09/12	1	19.70	0	0.00	19.60	1	6,763	0.01%
2018/09/10	20	19.58	0	0.00	19.45	20	6,810	0.29%
2018/09/07	19	20.10	0	0.00	20.20	19	6,831	0.28%
2018/09/03	0	0.00	2	20.75	20.80	-2	7,021	-0.03%
2018/08/31	0	0.00	3	20.80	20.90	-3	7,403	-0.04%
2018/08/30	7	20.86	0	0.00	20.85	7	7,708	0.09%
2018/08/29	0	0.00	1	20.90	20.85	-1	7,731	-0.01%
2018/08/21	1	20.25	0	0.00	20.35	1	8,017	0.01%
2018/08/17	0.6	20.55	0	0.00	20.50	0.6	8,048	0.01%
2018/08/16	1	20.40	0	0.00	20.40	1	8,037	0.01%
2018/08/14	2.9	21.00	0	0.00	20.95	2.9	7,954	0.04%
2018/08/13	20	20.30	1	20.70	20.60	19	7,997	0.24%
2018/08/07	1	21.90	0	0.00	21.95	1	7,816	0.01%
2018/08/06	0	0.00	5	21.75	21.85	-5	7,815	-0.06%
2018/08/02	7	21.99	10	22.03	21.70	-3	7,861	-0.04%
2018/08/01	5	23.08	4	23.23	23.30	1	7,523	0.01%
2018/07/31	10	22.80	0	0.00	22.80	10	7,009	0.14%
2018/07/30	0	0.00	1	22.65	22.75	-1	6,862	-0.01%
2018/07/27	5	22.60	0	0.00	22.60	5	6,766	0.07%
2018/07/26	0	0.00	1	22.50	22.45	-1	6,736	-0.01%
2018/07/23	2	22.15	0	0.00	22.20	2	9,777	0.02%
2018/07/19	1	22.35	0	0.00	22.15	1	10,034	0.01%
2018/07/18	0	0.00	1	22.20	22.30	-1	10,302	-0.01%
2018/07/17	0	0.00	4	22.19	22.10	-4	10,867	-0.04%
2018/07/16	1	22.15	8	22.15	22.10	-7	10,931	-0.06%
2018/07/13	2	22.18	2	22.15	22.15	0	11,022	0.00%
2018/07/12	1	22.00	1	22.10	22.15	0	11,147	0.00%
2018/07/11	0	0.00	2	21.78	21.75	-2	11,052	-0.02%
2018/07/10	2	21.65	2.1	21.60	21.75	-0.1	11,074	0.00%
2018/07/09	1	21.70	1	21.80	21.55	0	11,088	0.00%
2018/07/06	0	0.00	1	21.20	21.30	-1	11,030	-0.01%
2018/07/05	1	21.30	0	0.00	21.25	1	11,103	0.01%
2018/07/04	5	21.20	0	0.00	21.30	5	11,188	0.04%
2018/07/03	0	0.00	4	21.40	21.15	-4	11,240	-0.04%
2018/07/02	2	21.40	4	21.35	21.35	-2	11,259	-0.02%
2018/06/29	0	0.00	2	21.55	21.50	-2	11,297	-0.02%
2018/06/27	0	0.00	2	21.40	21.40	-2	11,448	-0.02%
2018/06/26	10	21.38	0	0.00	21.40	10	11,409	0.09%
2018/06/25	3	21.25	0	0.00	21.05	3	11,419	0.03%
2018/06/19	0	0.00	10	21.40	21.50	-10	11,543	-0.09%
2018/06/15	4	21.34	0	0.00	21.30	4	11,565	0.03%
2018/06/14	5	21.30	0.3	21.30	21.30	4.7	11,523	0.04%
2018/06/13	0	0.00	10	21.75	21.60	-10	11,557	-0.09%
2018/06/11	16	21.88	5	21.85	21.80	11	11,551	0.10%
2018/06/08	14	22.74	19	22.24	21.95	-5	11,597	-0.04%
2018/06/07	7	21.89	11	21.99	22.15	-4	11,345	-0.04%
2018/06/05	7	21.36	0	0.00	21.30	7	11,208	0.06%
2018/06/04	2	21.45	81	21.40	21.40	-79	11,551	-0.68%
2018/06/01	0	0.00	1	21.20	21.35	-1	11,469	-0.01%
2018/05/31	0	0.00	1	21.10	21.20	-1	11,404	-0.01%
2018/05/30	10	20.80	0	0.00	20.75	10	11,340	0.09%
2018/05/29	1	20.95	0	0.00	21.00	1	11,315	0.01%
2018/05/28	2	21.05	11	20.86	20.95	-9	11,309	-0.08%
2018/05/22	21	20.97	0	0.00	20.85	21	11,283	0.19%
2018/05/21	10	21.08	0	0.00	21.05	10	11,303	0.09%
2018/05/18	20	20.94	5	20.98	20.85	15	11,247	0.13%
2018/05/17	10	20.75	1	21.00	20.75	9	11,196	0.08%
2018/05/15	0	0.00	5	20.80	20.70	-5	11,224	-0.04%
2018/05/14	1	20.55	0	0.00	20.55	1	11,448	0.01%
2018/05/11	5	20.55	0	0.00	20.55	5	11,458	0.04%
2018/05/10	1	20.70	6.2	20.71	20.65	-5.2	11,392	-0.05%
2018/05/08	1	20.20	3	20.48	20.55	-2	11,310	-0.02%
2018/05/07	2	20.28	0	0.00	20.20	2	11,311	0.02%
2018/05/03	1	20.15	4	20.30	20.10	-3	11,354	-0.03%
2018/05/02	1	20.20	0	0.00	20.30	1	11,346	0.01%
2018/04/30	1	20.15	9	20.19	20.45	-8	11,335	-0.07%
2018/04/27	16	19.78	0	0.00	19.75	16	11,229	0.14%
2018/04/26	0	0.00	1	21.20	20.90	-1	8,312	-0.01%
2018/04/25	2	21.05	2	21.15	21.20	0	8,205	0.00%
2018/04/24	1	21.75	0	0.00	21.45	1	8,036	0.01%
2018/04/23	0	0.00	19	22.25	22.25	-19	7,778	-0.24%
2018/04/20	0	0.00	1	21.70	21.80	-1	7,240	-0.01%
2018/04/18	20	21.60	3	21.50	21.60	17	7,065	0.24%
2018/04/16	1	20.95	0	0.00	20.95	1	6,880	0.01%
2018/04/11	0	0.00	0.3	21.25	21.25	-0.3	6,949	0.00%
2018/04/10	0	0.00	1	21.75	21.55	-1	6,892	-0.01%
2018/04/09	2	21.60	0	0.00	21.60	2	6,833	0.03%
2018/04/02	10	22.00	10	21.78	21.80	0	6,768	0.00%
2018/03/31	1	22.00	2	22.00	22.00	-1	6,726	-0.01%
2018/03/30	6	21.70	6	21.75	21.80	0	6,586	0.00%
2018/03/27	2	21.80	0	0.00	21.80	2	6,506	0.03%
2018/03/22	4	21.35	10	21.37	21.25	-6	6,322	-0.09%
2018/03/21	1	21.50	0	0.00	21.50	1	6,384	0.02%
2018/03/20	0	0.00	1	21.65	21.80	-1	6,810	-0.01%
2018/03/19	1	21.60	6	21.65	21.55	-5	6,980	-0.07%
2018/03/16	0	0.00	13	21.55	21.35	-13	6,985	-0.19%
2018/03/13	0	0.00	13	21.92	21.95	-13	7,017	-0.19%
2018/03/12	0	0.00	2.7	21.60	21.70	-2.7	6,940	-0.04%
2018/03/09	0	0.00	4	21.53	21.60	-4	6,940	-0.06%
2018/03/08	12	21.09	10	21.47	21.65	2	6,837	0.03%
2018/02/26	9	20.40	0	0.00	20.30	9	7,645	0.12%
2018/02/23	0	0.00	6	20.35	20.30	-6	7,736	-0.08%
2018/02/22	0	0.00	50	20.10	20.10	-50	7,781	-0.64%
2018/02/21	0	0.00	53	20.30	20.25	-53	7,821	-0.68%
2018/02/09	1	19.80	0	0.00	19.85	1	7,846	0.01%
2018/02/07	115	20.03	3	20.02	19.95	112	7,867	1.42%	大買/鉅額交易
2018/02/06	11	19.95	4	19.55	19.55	7	7,895	0.09%
2018/02/05	17	20.85	0	0.00	20.90	17	7,766	0.22%
2018/02/02	0	0.00	8	21.15	21.20	-8	7,855	-0.10%
2018/02/01	0	0.00	9.2	21.30	21.25	-9.2	7,992	-0.11%
2018/01/31	2	21.30	0	0.00	21.25	2	8,245	0.02%
2018/01/30	11	21.52	10	21.60	21.45	1	8,287	0.01%
2018/01/29	14	21.56	2	21.70	21.55	12	8,237	0.15%
2018/01/26	0	0.00	10	21.35	21.35	-10	8,231	-0.12%
2018/01/25	15	21.50	0	0.00	21.35	15	8,238	0.18%
2018/01/24	12	21.46	1	21.80	21.50	11	8,228	0.13%
2018/01/23	0	0.00	10	21.80	21.60	-10	8,228	-0.12%
2018/01/22	1	21.80	38	21.71	21.75	-37	8,225	-0.45%
2018/01/19	10	21.30	0.1	21.10	21.20	9.9	8,068	0.12%
2018/01/18	15	21.33	0	0.00	21.35	15	8,111	0.18%
2018/01/17	5	21.40	0	0.00	21.35	5	8,248	0.06%
2018/01/16	0	0.00	1	21.40	21.50	-1	8,600	-0.01%
2018/01/15	0	0.00	1	21.15	21.15	-1	8,599	-0.01%
2018/01/11	0	0.00	0	21.00	21.05	0	8,619	0.00%
2018/01/10	4	20.98	0	20.90	20.90	4	8,682	0.05%
2018/01/09	7	21.20	0	0.00	21.15	7	8,789	0.08%
2018/01/05	5	21.35	0	0.00	21.30	5	8,811	0.06%
2018/01/04	0	0.00	2	21.53	21.60	-2	8,751	-0.02%
2018/01/03	5	21.45	6	21.42	21.40	-1	8,781	-0.01%
2018/01/02	1	21.45	4	21.40	21.45	-3	8,803	-0.03%