佳世達 (2352)-華南永昌-新莊券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.90
漲跌
▲0.95
漲幅
+2.44%
成交量
12,596張
產業
上市電腦週邊類股
1107人加入追蹤

立即追蹤
本地時間:14:30(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－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/05/20	2.3	38.53	0	0.00	38.95	2.3	12,733	0.02%
2024/05/17	2.3	38.74	0	0.00	38.70	2.3	12,342	0.02%
2024/05/16	5.2	38.97	0	0.00	39.10	5.2	12,161	0.04%
2024/05/15	2.2	39.42	0	0.00	39.25	2.2	12,262	0.02%
2024/05/14	1.2	39.91	0	0.00	39.90	1.2	12,357	0.01%
2024/05/13	0.1	40.25	0	40.49	40.20	0	12,378	0.00%
2024/05/08	2	39.65	0	0.00	39.60	2	12,444	0.02%
2024/05/07	0	0.00	16	39.89	40.40	-16	12,360	-0.13%
2024/05/06	10.3	40.34	0	0.00	40.30	10.3	12,394	0.08%
2024/05/03	0	0.00	5	42.05	41.25	-5	12,220	-0.04%
2024/05/02	2	41.20	0	0.00	41.40	2	12,107	0.02%
2024/04/30	0	0.00	2	41.80	41.40	-2	12,062	-0.02%
2024/04/29	1	41.70	0	0.00	41.90	1	12,098	0.01%
2024/04/26	0	41.50	0	0.00	41.60	0	12,303	0.00%
2024/04/25	1	41.35	0	0.00	41.35	1	12,331	0.01%
2024/04/23	2	41.75	0	0.00	41.55	2	12,446	0.02%
2024/04/22	2.1	41.05	0	0.00	41.10	2.1	12,461	0.02%
2024/04/19	0	40.80	1	40.50	40.50	-1	12,394	-0.01%
2024/04/18	0	41.15	0	0.00	41.05	0	12,211	0.00%
2024/04/16	4	41.31	0	0.00	40.70	4	12,247	0.03%
2024/04/15	0.1	42.00	0	0.00	42.10	0.1	12,390	0.00%
2024/04/12	0	42.80	0	0.00	42.40	0	12,451	0.00%
2024/04/11	1	42.95	0	0.00	43.05	1	12,671	0.01%
2024/04/10	0	43.45	0	0.00	43.15	0	13,092	0.00%
2024/04/09	1	43.10	0	0.00	43.05	1	13,384	0.01%
2024/04/08	2	43.25	0	43.30	43.40	2	13,817	0.01%
2024/04/03	0.1	43.15	0	0.00	43.25	0.1	14,777	0.00%
2024/04/02	0	43.45	0	43.55	43.10	0	14,836	0.00%
2024/04/01	0	43.78	0	43.80	43.55	0	14,853	0.00%
2024/03/29	0	0.00	1	44.80	44.65	-1	14,720	-0.01%
2024/03/28	1	44.45	1	44.80	44.85	0	14,275	0.00%
2024/03/27	7	44.54	2	44.58	44.75	5	14,148	0.04%
2024/03/26	5	44.15	4	44.74	44.05	1	14,105	0.01%
2024/03/25	3	44.35	0	0.00	44.45	3	14,035	0.02%
2024/03/22	4	44.55	4	43.90	44.45	0	13,992	0.00%
2024/03/21	0	43.62	0	0.00	44.05	0	13,803	0.00%
2024/03/20	3	44.45	0	0.00	43.25	3	13,642	0.02%
2024/03/19	0	43.70	0	0.00	43.70	0	13,258	0.00%
2024/03/18	0	42.83	2	42.48	42.55	-2	12,854	-0.02%
2024/03/15	2.1	43.14	1	42.80	42.55	1.1	12,639	0.01%
2024/03/14	0.1	43.80	5	43.60	43.70	-4.9	12,350	-0.04%
2024/03/13	8	43.89	5	44.35	43.80	3	12,226	0.02%
2024/03/12	13.1	44.04	0	44.15	44.40	13.1	12,024	0.11%
2024/03/11	0	43.50	0	43.70	43.25	0	11,753	0.00%
2024/03/08	0	43.90	6.2	43.92	43.70	-6.2	11,681	-0.05%
2024/03/07	0	44.68	5	44.21	44.55	-5	11,620	-0.04%
2024/03/06	6	45.47	0	0.00	45.05	6	11,570	0.05%
2024/03/05	0	47.05	5	47.33	47.25	-5	11,275	-0.04%
2024/03/04	2	47.05	3	47.25	46.80	-1	11,300	-0.01%
2024/03/01	0	0.00	24	46.99	46.95	-24	11,321	-0.21%
2024/02/29	5	46.39	0	0.00	46.15	5	11,530	0.04%
2024/02/27	0	46.30	0	0.00	46.10	0	11,532	0.00%
2024/02/26	0	46.66	1	46.50	46.60	-1	11,548	-0.01%
2024/02/23	3	46.58	0	0.00	46.40	3	11,657	0.03%
2024/02/22	0	0.00	9	47.18	47.20	-9	11,735	-0.08%
2024/02/21	1	47.45	26	47.68	46.90	-25	11,766	-0.21%
2024/02/20	2	47.87	0	0.00	47.80	2	11,702	0.02%
2024/02/19	0	47.90	0	0.00	47.95	0	11,813	0.00%
2024/02/16	26	48.64	4	48.85	48.15	22	11,825	0.19%
2024/02/15	1	47.60	5	46.94	47.60	-4	11,530	-0.03%
2024/02/05	0	0.00	16	47.48	47.50	-16	11,449	-0.14%
2024/02/02	2	47.30	0	0.00	47.50	2	11,582	0.02%
2024/02/01	0	0.00	1	47.05	47.05	-1	11,613	-0.01%
2024/01/30	0	0.00	3	47.00	46.80	-3	11,657	-0.03%
2024/01/29	13	46.95	1	47.20	47.00	12	11,656	0.10%
2024/01/26	5	46.00	0	0.00	45.60	5	11,486	0.04%
2024/01/25	0	46.16	15	45.95	45.90	-15	11,523	-0.13%
2024/01/24	0	46.25	0	0.00	46.15	0	11,577	0.00%
2024/01/23	0	46.82	1	47.30	46.80	-1	11,619	-0.01%
2024/01/22	5	46.85	1	46.40	47.05	4	11,573	0.03%
2024/01/19	10	45.30	1	45.75	45.45	9	11,377	0.08%
2024/01/18	25	44.79	15	43.90	44.40	10	11,380	0.09%
2024/01/17	3	45.12	31	44.49	44.20	-28	11,388	-0.25%
2024/01/16	0	45.60	0	0.00	45.25	0	11,366	0.00%
2024/01/15	5	46.35	0	0.00	45.90	5	11,460	0.04%
2024/01/11	2	45.70	2	46.00	45.95	0	11,889	0.00%
2024/01/10	11	45.47	0	0.00	45.55	11	12,077	0.09%
2024/01/09	15	47.04	5	46.56	46.65	10	12,025	0.08%
2024/01/08	12	47.38	4	47.10	47.20	8	11,828	0.07%
2024/01/05	6	47.13	1	47.40	47.30	5	11,647	0.04%
2024/01/04	15	46.60	13	46.48	46.95	2	11,432	0.02%
2024/01/03	7	45.44	0	0.00	45.25	7	11,202	0.06%
2024/01/02	14	46.95	10	47.15	46.80	4	10,870	0.04%
2023/12/29	12	47.18	17	46.80	48.00	-5	10,395	-0.05%
2023/12/28	1	45.00	0	0.00	44.45	1	9,444	0.01%
2023/12/27	3	45.42	0	0.00	45.60	3	9,333	0.03%
2023/12/26	0	45.00	2	45.05	45.10	-2	9,236	-0.02%
2023/12/25	0	44.75	11	44.73	44.85	-11	9,206	-0.12%
2023/12/22	10	44.43	2	44.58	44.70	8	9,193	0.09%
2023/12/21	0	0.00	1	44.35	44.30	-1	9,129	-0.01%
2023/12/20	1	43.75	4	43.55	43.95	-3	9,035	-0.03%
2023/12/19	3	42.70	10	43.02	42.95	-7	8,887	-0.08%
2023/12/18	2	43.63	0	0.00	43.80	2	8,709	0.02%
2023/12/15	17	44.15	0	0.00	44.20	17	8,673	0.20%
2023/12/14	0	44.40	0	44.50	44.50	0	8,620	0.00%
2023/12/13	0	44.00	0	0.00	44.15	0	8,563	0.00%
2023/12/12	0	43.80	1	44.65	44.00	-1	8,703	-0.01%
2023/12/11	0	43.85	0	0.00	44.00	0	8,714	0.00%
2023/12/08	0	44.00	0	0.00	43.90	0	8,994	0.00%
2023/12/07	1	44.10	0	0.00	44.00	1	9,137	0.01%
2023/12/06	2	44.00	3	44.15	44.05	-1	9,534	-0.01%
2023/12/05	1	43.85	0	0.00	43.85	1	9,553	0.01%
2023/12/04	1	44.75	12	44.50	44.35	-11	9,565	-0.11%
2023/12/01	52	44.40	53	44.58	44.65	-1	9,562	-0.01%
2023/11/30	2	43.90	0	0.00	43.75	2	9,452	0.02%
2023/11/27	6	43.90	12	44.25	43.55	-6	9,531	-0.06%
2023/11/24	8	43.00	0	0.00	42.80	8	9,350	0.09%
2023/11/23	1	43.15	0	0.00	43.05	1	9,372	0.01%
2023/11/22	15	42.94	0	0.00	42.70	15	9,457	0.16%
2023/11/21	3	43.62	2	43.66	43.35	1	9,398	0.01%
2023/11/20	2	43.43	2	43.30	43.85	0	9,419	0.00%
2023/11/17	3	43.85	1	44.00	43.70	2	9,351	0.02%
2023/11/16	7	44.39	5	44.55	43.90	2	9,369	0.02%
2023/11/15	0	0.00	3	45.38	45.25	-3	9,248	-0.03%
2023/11/13	4	44.48	0	0.00	44.20	4	9,378	0.04%
2023/11/10	5	45.22	4	45.05	45.05	1	9,439	0.01%
2023/11/09	3	46.13	54	46.44	46.55	-51	9,392	-0.54%
2023/11/08	5	45.35	1	45.65	45.80	4	9,369	0.04%
2023/11/07	0	0.00	11	45.15	45.30	-11	9,362	-0.12%
2023/11/01	1	42.80	2	42.93	43.60	-1	10,662	-0.01%
2023/10/27	2	43.08	0	0.00	43.05	2	12,015	0.02%
2023/10/26	0	0.00	1	43.10	43.55	-1	12,293	-0.01%
2023/10/25	0	44.40	2	44.00	43.85	-2	12,463	-0.02%
2023/10/24	4	43.68	0	0.00	43.55	4	12,541	0.03%
2023/10/23	3	44.50	0.2	44.72	44.25	2.8	12,740	0.02%
2023/10/20	51	44.88	2	44.05	44.95	49	12,896	0.38%
2023/10/19	1	42.00	3	43.23	43.40	-2	12,974	-0.02%
2023/10/18	9	42.18	24	42.60	41.55	-15	13,284	-0.11%
2023/10/17	3	44.30	2	45.35	43.90	1	13,775	0.01%
2023/10/12	4	44.46	1	44.40	44.40	3	16,153	0.02%
2023/10/11	11	45.55	3	45.60	45.60	8	16,641	0.05%
2023/10/06	3	44.60	0.5	44.55	44.50	2.5	17,121	0.01%
2023/10/04	2	43.95	0	0.00	44.15	2	17,417	0.01%
2023/10/02	0	0.00	2	45.35	45.45	-2	17,494	-0.01%
2023/09/28	0	0.00	1	44.80	44.65	-1	17,538	-0.01%
2023/09/26	1	43.90	0	0.00	43.85	1	17,618	0.01%
2023/09/25	4	44.80	4	44.85	44.85	0	17,695	0.00%
2023/09/21	2	44.05	0.1	44.30	44.25	1.9	17,808	0.01%
2023/09/20	0	0.00	2	44.40	44.40	-2	17,856	-0.01%
2023/09/18	5	45.45	0	0.00	45.30	5	18,189	0.03%
2023/09/15	0	0.00	1	46.40	46.05	-1	18,267	-0.01%
2023/09/14	0	0.00	7	45.77	45.80	-7	18,289	-0.04%
2023/09/13	12	45.57	0	0.00	45.75	12	18,316	0.07%
2023/09/11	15	45.71	0	0.00	43.80	15	18,431	0.08%
2023/09/05	0	46.10	0	0.00	45.90	0	18,981	0.00%
2023/09/04	0	0.00	10	45.50	45.40	-10	19,220	-0.05%
2023/08/31	0.2	44.50	0	0.00	44.85	0.2	19,216	0.00%
2023/08/29	1	43.80	0	0.00	44.05	1	19,387	0.01%
2023/08/28	11	43.85	0	0.00	43.80	11	19,534	0.06%
2023/08/25	1	45.10	0	0.00	45.10	1	19,731	0.01%
2023/08/24	1	45.55	1	46.25	45.55	0	19,742	0.00%
2023/08/23	0	0.00	5	45.45	45.45	-5	19,684	-0.03%
2023/08/22	0	0.00	0.7	45.11	44.85	-0.7	19,740	0.00%
2023/08/18	0	0.00	0.2	45.25	44.60	-0.2	19,749	0.00%
2023/08/17	0	0.00	2.5	45.14	45.35	-2.5	19,727	-0.01%
2023/08/16	0	0.00	0.5	44.45	44.65	-0.5	19,836	0.00%
2023/08/14	2	43.38	1	43.55	43.55	1	19,895	0.01%
2023/08/10	8	44.28	0	0.00	44.15	8	19,992	0.04%
2023/08/09	5	44.70	6	45.02	45.15	-1	19,771	-0.01%
2023/08/08	2	45.70	1	46.00	45.85	1	19,621	0.01%
2023/08/07	5	46.58	11	46.58	48.20	-6	19,273	-0.03%
2023/08/04	2	43.90	0	0.00	45.10	2	18,987	0.01%
2023/08/02	7	46.56	7	47.01	46.80	0	18,881	0.00%
2023/08/01	4	48.56	14	48.19	48.50	-10	18,467	-0.05%
2023/07/31	6	49.99	16	50.09	49.75	-10	18,312	-0.05%
2023/07/28	1	50.50	17	50.81	51.50	-16	18,069	-0.09%
2023/07/27	2	51.85	5	51.50	51.50	-3	17,921	-0.02%
2023/07/26	2	51.85	0	0.00	52.00	2	18,047	0.01%
2023/07/25	3	53.10	1	52.90	52.70	2	18,018	0.01%
2023/07/24	3	51.90	1.1	52.49	52.40	1.9	17,858	0.01%
2023/07/21	9	52.01	2	52.75	52.20	7	17,547	0.04%
2023/07/20	24	55.32	4	55.13	54.10	20	17,135	0.12%
2023/07/19	6	58.57	54	58.56	59.70	-48	16,425	-0.29%
2023/07/18	20	62.29	5	59.14	57.20	15	15,737	0.10%
2023/07/17	1	59.10	6	58.95	59.10	-5	14,368	-0.03%
2023/07/14	5	52.18	7	52.59	53.80	-2	13,857	-0.01%
2023/07/13	56.2	50.31	6	51.08	50.20	50.2	13,228	0.38%
2023/07/12	3	48.75	9	48.48	48.85	-6	12,542	-0.05%
2023/07/07	2	45.90	0	0.00	46.00	2	12,350	0.02%
2023/07/06	2	46.70	10	46.55	46.40	-8	12,275	-0.07%
2023/07/05	1	47.40	0	0.00	47.50	1	12,239	0.01%
2023/06/30	1	45.60	0	0.00	45.90	1	12,346	0.01%
2023/06/27	0	0.00	41	45.20	44.80	-41	12,316	-0.33%
2023/06/26	1	46.50	0	0.00	46.45	1	12,032	0.01%
2023/06/21	1	47.60	2	47.58	47.65	-1	11,943	-0.01%
2023/06/20	1	46.60	1	46.70	46.80	0	11,815	0.00%
2023/06/19	20	47.55	1.3	47.45	47.05	18.8	11,601	0.16%
2023/06/16	0	0.00	1	47.40	47.95	-1	11,483	-0.01%
2023/06/15	1.1	48.36	0	0.00	48.40	1.1	11,175	0.01%
2023/06/14	0	0.00	0.1	48.60	48.65	-0.1	10,970	0.00%
2023/06/13	1	47.35	4	47.38	47.40	-3	10,787	-0.03%
2023/06/12	0	0.00	2	45.38	45.65	-2	10,575	-0.02%
2023/06/09	10	45.05	2	45.25	45.40	8	10,331	0.08%
2023/06/08	0	0.00	1	43.45	43.30	-1	9,974	-0.01%
2023/06/07	0	0.00	3	42.02	42.30	-3	9,707	-0.03%
2023/06/05	1.1	41.92	0	0.00	42.50	1.1	9,817	0.01%
2023/06/02	1	42.40	3	42.27	42.40	-2	9,832	-0.02%
2023/06/01	3	42.20	2	41.95	41.95	1	9,787	0.01%
2023/05/31	5	42.00	3	42.03	42.15	2	9,556	0.02%
2023/05/30	2	40.00	0	0.00	40.35	2	9,242	0.02%
2023/05/29	0	0.00	0.2	40.00	40.20	-0.2	9,177	0.00%
2023/05/26	0.3	39.57	0	0.00	39.50	0.3	9,074	0.00%
2023/05/25	2	39.10	5.2	38.70	38.95	-3.2	8,991	-0.04%
2023/05/24	1	38.20	0	0.00	38.50	1	8,894	0.01%
2023/05/23	5.2	37.88	20	38.20	38.05	-14.8	8,852	-0.17%
2023/05/22	1.1	38.62	0	0.00	38.45	1.1	8,791	0.01%
2023/05/19	21	38.20	6	38.02	38.20	15	8,516	0.18%
2023/05/18	0	0.00	5	37.26	37.10	-5	8,251	-0.06%
2023/05/17	3	37.25	5.1	37.18	37.25	-2.1	8,158	-0.03%
2023/05/16	1	36.40	1	36.15	36.30	0	7,898	0.00%
2023/05/15	0	0.00	1	35.60	35.85	-1	7,760	-0.01%
2023/05/11	1	35.15	0	0.00	35.35	1	7,636	0.01%
2023/05/10	5	35.88	13	36.05	36.00	-8	7,564	-0.11%
2023/05/09	8	35.58	59	35.73	35.75	-51	7,316	-0.70%
2023/05/08	3	34.18	0	0.00	34.20	3	6,881	0.04%
2023/05/05	12	34.75	4	34.76	34.20	8	6,797	0.12%
2023/05/03	5	35.45	4	35.15	35.45	1	6,520	0.02%
2023/05/02	44	35.44	11	35.54	35.55	33	6,494	0.51%
2023/04/28	30	34.56	15	34.41	34.60	15	6,273	0.24%
2023/04/27	6	33.63	5	33.80	33.50	1	5,980	0.02%
2023/04/26	12.1	33.06	0	0.00	33.20	12.1	5,804	0.21%
2023/04/25	1	32.35	0.1	32.45	32.50	1	5,637	0.02%
2023/04/24	0	0.00	1	32.80	32.70	-1	5,570	-0.02%
2023/04/21	0	0.00	2	32.60	32.50	-2	5,520	-0.04%
2023/04/20	1	32.75	6	32.70	32.75	-5	5,437	-0.09%
2023/04/19	0	0.00	2	32.90	32.80	-2	5,381	-0.04%
2023/04/17	0	32.80	3	32.95	33.00	-3	5,334	-0.06%
2023/04/14	4	32.93	0.1	33.15	32.70	3.9	5,285	0.07%
2023/04/12	9	33.17	7	33.15	33.25	2	5,286	0.04%
2023/04/11	0	0.00	4	32.83	32.85	-4	5,231	-0.08%
2023/04/10	0	0.00	2	32.40	32.30	-2	5,158	-0.04%
2023/04/07	2	32.35	2	32.65	32.35	0	5,111	0.00%
2023/04/06	7	31.96	10	31.93	32.30	-3	5,034	-0.06%
2023/03/31	0	0.00	1	31.70	31.70	-1	4,842	-0.02%
2023/03/30	2	31.40	3	31.65	31.65	-1	4,921	-0.02%
2023/03/29	5	31.15	1	31.35	31.35	4	4,963	0.08%
2023/03/28	5	30.95	5	31.20	30.80	0	5,002	0.00%
2023/03/27	0	31.28	2	31.40	31.40	-2	5,080	-0.04%
2023/03/23	0	0.00	3	30.80	30.75	-3	5,097	-0.06%
2023/03/22	0	30.57	5	30.60	30.60	-5	5,056	-0.10%
2023/03/21	5	30.25	0	0.00	30.20	5	5,018	0.10%
2023/03/20	0	30.37	0	0.00	30.25	0	4,993	0.00%
2023/03/17	0	30.20	0	0.00	30.35	0	4,972	0.00%
2023/03/16	3	29.70	1	30.05	29.70	2	4,942	0.04%
2023/03/14	0	0.00	7	30.29	30.25	-7	4,956	-0.14%
2023/03/13	2	30.10	0	0.00	30.50	2	5,193	0.04%
2023/03/09	6	31.07	0	0.00	30.70	6	5,145	0.12%
2023/03/08	50	30.70	7	30.15	30.90	43	4,982	0.86%
2023/03/07	9	29.92	2	29.95	30.05	7	4,828	0.14%
2023/03/06	0	0.00	1	30.80	30.55	-1	4,618	-0.02%
2023/03/02	0	30.35	6	30.29	30.35	-6	4,550	-0.13%
2023/03/01	0	0.00	2	30.20	30.25	-2	4,525	-0.04%
2023/02/23	5	29.95	0	0.00	29.95	5	4,513	0.11%
2023/02/22	0	29.65	5	29.30	29.60	-5	4,484	-0.11%
2023/02/21	5	29.45	0	0.00	29.50	5	4,601	0.11%
2023/02/20	0.1	29.80	6	29.63	29.90	-5.9	4,677	-0.13%
2023/02/15	5	28.90	0	0.00	28.80	5	4,731	0.11%
2023/02/14	0	28.75	0	0.00	28.80	0	4,704	0.00%
2023/02/13	2	28.60	0	0.00	28.65	2	4,736	0.04%
2023/02/09	0	0.00	20	29.15	29.15	-20	4,847	-0.41%
2023/02/08	0	0.00	2	29.20	29.15	-2	4,808	-0.04%
2023/02/07	0	0.00	4	28.80	28.70	-4	4,727	-0.08%
2023/02/06	5	28.65	0	0.00	28.65	5	4,720	0.11%
2023/02/02	5	28.65	2	28.70	28.60	3	4,654	0.06%
2023/02/01	5	28.40	0	0.00	28.35	5	4,621	0.11%
2023/01/31	0	0.00	5	28.30	28.30	-5	4,605	-0.11%
2023/01/30	0	0.00	2	28.28	28.40	-2	4,538	-0.04%
2023/01/13	2	27.70	0	0.00	27.65	2	4,688	0.04%
2023/01/10	3	27.90	4	28.00	28.00	-1	5,006	-0.02%
2023/01/03	5	27.90	0	0.00	27.80	5	5,518	0.09%
2022/12/30	0	0.00	1	28.25	28.15	-1	5,493	-0.02%
2022/12/28	0	0.00	7	27.80	27.60	-7	5,330	-0.13%
2022/12/26	0	0.00	1	28.00	27.85	-1	5,284	-0.02%
2022/12/23	2	27.60	0	0.00	27.50	2	5,304	0.04%
2022/12/20	2	26.60	0	0.00	26.40	2	5,113	0.04%
2022/12/19	1	26.70	0	0.00	27.00	1	5,024	0.02%
2022/12/16	5	26.93	0	0.00	26.85	5	4,843	0.10%
2022/12/15	1	27.70	40	27.60	27.60	-39	4,656	-0.84%
2022/12/13	7	27.83	15	27.80	27.75	-8	4,653	-0.17%
2022/12/07	50	27.45	0	0.00	27.35	50	4,695	1.06%
2022/12/06	1	27.40	0	0.00	27.40	1	4,613	0.02%
2022/12/05	12	27.84	0	0.00	27.80	12	4,534	0.26%
2022/11/29	0	28.15	0	0.00	28.05	0	4,273	0.00%
2022/11/28	0	28.35	0	0.00	28.15	0	4,276	0.00%
2022/11/24	1	28.60	0	0.00	28.50	1	4,270	0.02%
2022/11/21	0	0.00	2	28.95	28.90	-2	4,296	-0.05%
2022/11/18	0	0.00	24	28.66	28.65	-24	4,252	-0.56%
2022/11/17	3	28.70	0	0.00	28.95	3	4,229	0.07%
2022/11/16	1	28.60	1	28.50	28.60	0	4,117	0.00%
2022/11/15	2	27.80	1	27.80	27.85	1	4,018	0.02%
2022/11/11	0	0.00	2	27.35	27.05	-2	3,917	-0.05%
2022/11/10	0	0.00	9	26.90	27.00	-9	3,889	-0.23%
2022/11/09	10	26.75	5	26.80	26.70	5	3,919	0.13%
2022/11/08	2	26.55	0	0.00	26.50	2	3,917	0.05%
2022/11/07	10	27.20	1	27.00	27.00	9	3,873	0.23%
2022/11/04	3	25.35	0	0.00	25.50	3	3,820	0.08%
2022/11/03	0	25.35	0	0.00	25.25	0	3,892	0.00%
2022/10/27	2	24.65	0	0.00	24.65	2	4,108	0.05%
2022/10/21	0	0.00	3	25.70	25.65	-3	4,257	-0.07%
2022/10/20	0	0.00	3	26.70	26.50	-3	4,359	-0.07%
2022/10/19	5	26.86	0	0.00	26.70	5	4,243	0.12%
2022/10/13	3	25.57	0	0.00	25.50	3	4,653	0.06%
2022/10/12	2	26.43	0	0.00	26.45	2	4,780	0.04%
2022/09/29	2	27.20	0	0.00	28.20	2	4,982	0.04%
2022/09/26	5	27.88	0	0.00	27.95	5	4,935	0.10%
2022/09/19	1	29.10	0	0.00	29.00	1	5,002	0.02%
2022/09/15	1	29.50	0	0.00	29.40	1	4,991	0.02%
2022/09/14	2	29.15	0	0.00	29.20	2	4,964	0.04%
2022/09/08	0	0.00	8	28.84	29.00	-8	5,158	-0.16%
2022/09/06	1	28.80	0	0.00	28.75	1	5,145	0.02%
2022/09/01	0	0.00	1	29.10	29.20	-1	5,183	-0.02%
2022/08/30	0	0.00	3	29.42	29.45	-3	5,191	-0.06%
2022/08/26	2	29.15	0	0.00	29.35	2	5,200	0.04%
2022/08/25	2	29.20	0	0.00	29.25	2	5,193	0.04%
2022/08/19	0	28.75	0	0.00	28.70	0	5,253	0.00%
2022/08/18	0	28.60	0	0.00	28.70	0	5,273	0.00%
2022/08/17	2	28.53	11	28.49	28.60	-9	5,295	-0.17%
2022/08/16	1	28.40	1	28.20	28.15	0	5,296	0.00%
2022/08/11	5	27.15	0	0.00	27.05	5	5,265	0.09%
2022/08/10	1	27.10	0	0.00	27.10	1	5,257	0.02%
2022/08/09	2	27.28	1	27.45	27.70	1	5,242	0.02%
2022/07/29	1	28.50	0	0.00	28.60	1	6,041	0.02%
2022/07/28	4	28.50	4	28.83	28.60	0	6,005	0.00%
2022/07/26	2	30.90	3	30.87	30.85	-1	5,742	-0.02%
2022/07/22	3	30.25	1	30.40	31.20	2	5,572	0.04%
2022/07/21	2	30.35	0	0.00	30.50	2	5,383	0.04%
2022/07/20	1	31.05	0	0.00	30.85	1	5,246	0.02%
2022/07/19	1	31.30	0	0.00	31.25	1	5,154	0.02%
2022/07/15	0	0.00	1	29.75	30.25	-1	4,885	-0.02%
2022/07/14	0	0.00	1	29.50	29.65	-1	4,833	-0.02%
2022/07/12	1	28.60	0	0.00	28.60	1	4,829	0.02%
2022/07/05	0	28.95	0	0.00	28.90	0	4,986	0.00%
2022/06/27	0	0.00	1	29.40	29.25	-1	5,735	-0.02%
2022/06/24	0	0.00	1	28.85	28.90	-1	5,759	-0.02%
2022/06/22	0	0.00	1	29.00	28.30	-1	5,812	-0.02%
2022/06/21	0	0.00	1	28.80	28.80	-1	5,819	-0.02%
2022/06/20	2	28.05	0	0.00	28.05	2	5,806	0.03%
2022/06/17	2	28.80	0	0.00	29.15	2	5,779	0.03%
2022/06/15	0	0.00	7	29.59	29.65	-7	5,814	-0.12%
2022/06/13	2	29.00	0	0.00	29.05	2	5,872	0.03%
2022/06/09	0	0.00	2	29.80	29.70	-2	5,967	-0.03%
2022/06/08	5	29.55	0	0.00	29.60	5	6,021	0.08%
2022/06/06	1	29.50	0	0.00	29.40	1	6,236	0.02%
2022/06/02	0	0.00	1	29.05	29.00	-1	6,420	-0.02%
2022/06/01	0	0.00	0	29.15	29.10	0	6,522	0.00%
2022/05/27	0.3	28.50	0	0.00	28.30	0.3	6,548	0.00%
2022/05/26	0	0.00	3	28.15	28.20	-3	6,569	-0.05%
2022/05/24	1.3	27.85	0	0.00	27.65	1.3	6,680	0.02%
2022/05/23	1	27.85	1	27.85	27.85	0	6,664	0.00%
2022/05/18	1	27.45	0	0.00	27.40	1	7,019	0.01%
2022/05/17	1	27.30	0	0.00	27.10	1	6,996	0.01%
2022/05/12	3	27.02	0	0.00	26.75	3	6,896	0.04%
2022/05/11	2	27.95	0	0.00	27.85	2	6,733	0.03%
2022/05/10	4	28.39	0	0.00	28.50	4	6,696	0.06%
2022/05/09	1	30.00	0	0.00	28.90	1	6,552	0.02%
2022/05/06	0.3	32.15	0	0.00	32.00	0.3	6,087	0.01%
2022/05/05	0	0.00	1	32.35	32.15	-1	6,081	-0.02%
2022/05/04	1	31.60	0	0.00	31.75	1	6,123	0.02%
2022/04/29	1	31.60	0	31.65	31.60	1	6,147	0.02%
2022/04/28	0	0.00	3	31.55	31.40	-3	6,178	-0.05%
2022/04/27	3	31.15	0	0.00	31.15	3	6,177	0.05%
2022/04/21	1	32.65	0	0.00	32.60	1	6,147	0.02%
2022/04/20	1	32.80	3	32.80	32.70	-2	6,144	-0.03%
2022/04/19	3	32.85	0	0.00	32.90	3	6,113	0.05%
2022/04/18	1	32.70	0	0.00	32.70	1	6,143	0.02%
2022/04/15	0	0.00	3	33.15	33.50	-3	6,137	-0.05%
2022/04/14	0	0.00	3	33.35	33.50	-3	6,169	-0.05%
2022/04/13	5	32.97	0	0.00	33.05	5	6,263	0.08%
2022/04/12	1	32.75	0	0.00	32.90	1	6,273	0.02%
2022/04/11	3	33.40	0	0.00	33.40	3	6,235	0.05%
2022/04/08	2	34.23	3	33.95	34.15	-1	6,231	-0.02%
2022/04/07	4	33.40	0	0.00	33.05	4	6,096	0.07%
2022/04/06	3	33.83	16	34.00	34.20	-13	5,967	-0.22%
2022/04/01	0	0.00	3	33.30	33.25	-3	5,793	-0.05%
2022/03/31	0	0.00	9	33.28	33.25	-9	5,785	-0.16%
2022/03/30	0	0.00	4	32.90	32.85	-4	5,616	-0.07%
2022/03/29	1	32.40	0	0.00	32.40	1	5,503	0.02%
2022/03/28	2	32.00	5	32.35	32.35	-3	5,471	-0.05%
2022/03/25	0	32.10	0.1	32.40	32.25	-0.1	5,431	0.00%
2022/03/24	0	32.20	5	32.25	32.30	-5	5,442	-0.09%
2022/03/23	6	32.32	0	0.00	32.25	6	5,486	0.11%
2022/03/21	0	0.00	6	32.30	32.30	-6	5,516	-0.11%
2022/03/17	17.5	31.93	0	0.00	31.90	17.5	5,493	0.32%
2022/03/16	0	31.95	0	0.00	31.70	0	5,468	0.00%
2022/03/15	0	0.00	3	31.95	31.70	-3	5,479	-0.05%
2022/03/14	0	0.00	3	32.05	32.20	-3	5,519	-0.05%
2022/03/11	3	31.85	3	31.90	31.90	0	5,597	0.00%
2022/03/10	11	31.85	15	32.12	31.95	-4	5,648	-0.07%
2022/03/09	3	31.15	0	0.00	31.35	3	5,530	0.05%
2022/03/08	5	31.38	0	0.00	30.95	5	5,570	0.09%
2022/03/07	3	31.45	0	0.00	31.50	3	5,408	0.06%
2022/03/04	0	31.95	0	0.00	32.05	0	5,447	0.00%
2022/03/03	5	31.70	0	0.00	31.90	5	5,460	0.09%
2022/03/02	3	31.25	12	31.39	31.65	-9	5,512	-0.16%
2022/03/01	0	31.30	17	31.43	31.50	-17	5,556	-0.31%
2022/02/25	8	30.91	0	0.00	30.70	8	5,560	0.14%
2022/02/24	5	30.91	0	0.00	30.90	5	5,619	0.09%
2022/02/23	14	31.69	0	0.00	31.65	14	5,610	0.25%
2022/02/22	0	31.50	15	31.62	31.50	-15	5,758	-0.26%
2022/02/21	2	32.10	2.5	32.08	32.10	-0.5	5,946	-0.01%
2022/02/18	0	0.00	5	31.10	31.50	-5	5,901	-0.08%
2022/02/17	25	30.99	0	0.00	30.90	25	5,946	0.42%
2022/02/16	0	0.00	0.3	30.85	30.95	-0.3	6,506	-0.01%
2022/02/15	3	30.75	0	0.00	30.60	3	6,581	0.05%
2022/02/14	0	0.00	5	30.60	30.45	-5	6,652	-0.08%
2022/02/11	3	30.70	0	0.00	30.90	3	6,826	0.04%
2022/02/10	0	0.00	0	30.90	30.90	0	6,851	0.00%
2022/02/09	10	30.33	3	30.35	30.50	7	6,831	0.10%
2022/02/08	0	30.45	0	0.00	30.40	0	6,855	0.00%
2022/02/07	3	30.15	1	30.20	30.35	2	6,871	0.03%
2022/01/26	0	0.00	10	29.68	29.65	-10	6,913	-0.14%
2022/01/25	0	0.00	17	29.92	29.90	-17	6,995	-0.24%
2022/01/24	3	30.15	0	0.00	30.15	3	7,134	0.04%
2022/01/21	0	0.00	2	31.05	30.55	-2	7,102	-0.03%
2022/01/20	6	31.15	0	0.00	31.10	6	7,112	0.08%
2022/01/19	0	31.10	2	31.00	30.95	-2	7,096	-0.03%
2022/01/18	4	31.18	1	31.15	31.00	3	7,135	0.04%
2022/01/17	0	30.75	3	30.90	31.00	-3	7,087	-0.04%
2022/01/13	1	30.65	0	0.00	30.65	1	7,178	0.01%
2022/01/12	0	0.00	5	30.75	30.75	-5	7,258	-0.07%
2022/01/07	0	0.00	1	30.40	30.50	-1	7,483	-0.01%
2022/01/06	3	30.90	0	0.00	30.85	3	7,539	0.04%
2022/01/05	1	30.60	1	30.65	30.70	0	7,486	0.00%
2022/01/04	0	0.00	10	30.70	30.55	-10	7,673	-0.13%
2022/01/03	10	30.80	6	30.50	30.75	4	7,732	0.05%
2021/12/30	3	30.45	0	0.00	30.45	3	7,654	0.04%
2021/12/27	6	30.30	5	30.30	30.25	1	7,666	0.01%
2021/12/23	5	30.00	0	0.00	30.05	5	7,734	0.06%
2021/12/22	0	30.00	20	30.00	29.95	-20	7,769	-0.26%
2021/12/21	1	29.95	0	0.00	29.95	1	7,787	0.01%
2021/12/20	0.1	29.70	9	29.68	29.60	-8.9	7,821	-0.11%
2021/12/17	1	29.60	0	0.00	29.60	1	7,787	0.01%
2021/12/16	0	0.00	2	30.00	29.90	-2	7,720	-0.03%
2021/12/14	4	29.83	0	0.00	29.75	4	7,823	0.05%
2021/12/13	4	30.15	0	0.00	30.10	4	7,769	0.05%
2021/12/10	0	0.00	5	30.25	30.25	-5	7,868	-0.06%
2021/12/09	0	0.00	4	30.38	30.35	-4	7,853	-0.05%
2021/12/08	4	30.08	0	0.00	30.20	4	7,818	0.05%
2021/12/06	0	0.00	2	30.35	30.25	-2	7,739	-0.03%
2021/12/03	0	0.00	1	29.90	29.95	-1	7,715	-0.01%
2021/12/02	8	29.52	0	0.00	29.25	8	7,714	0.10%
2021/12/01	1	29.55	6	29.46	29.60	-5	7,710	-0.06%
2021/11/30	1	29.50	1	29.90	29.50	0	7,696	0.00%
2021/11/29	2	29.58	1	29.90	29.65	1	7,594	0.01%
2021/11/26	8	29.92	0	0.00	29.65	8	7,539	0.11%
2021/11/25	5	30.05	50	30.16	30.00	-45	7,504	-0.60%
2021/11/24	20	30.00	10	30.08	30.10	10	7,514	0.13%
2021/11/23	51.1	29.90	0	0.00	29.90	51.1	7,562	0.68%
2021/11/22	2	30.25	0	0.00	30.15	2	7,486	0.03%
2021/11/19	2	30.18	0	0.00	30.10	2	7,413	0.03%
2021/11/18	9	30.74	131	30.99	30.50	-122	7,288	-1.67%	大賣/鉅額交易
2021/11/17	0	0.00	4	31.84	31.70	-4	7,033	-0.06%
2021/11/16	40	31.15	0	0.00	31.15	40	6,964	0.57%
2021/11/15	18	31.42	5	31.32	31.20	13	6,874	0.19%
2021/11/12	2.1	33.26	0	0.00	33.55	2.1	6,410	0.03%
2021/11/10	2	33.03	7.1	33.12	33.05	-5.1	6,621	-0.08%
2021/11/04	0	0.00	3	32.08	32.10	-3	7,218	-0.04%
2021/11/03	5	31.85	2	31.85	32.00	3	7,202	0.04%
2021/11/02	5	32.10	12	32.02	31.60	-7	7,169	-0.10%
2021/11/01	10	31.35	2	31.60	31.60	8	7,064	0.11%
2021/10/29	4	31.15	3	31.05	31.00	1	6,989	0.01%
2021/10/28	50	31.30	50	31.00	31.00	0	6,978	0.00%
2021/10/27	3	31.05	1	30.90	30.90	2	6,956	0.03%
2021/10/26	0	0.00	21	30.86	30.85	-21	6,981	-0.30%
2021/10/20	0	0.00	1.4	30.70	30.85	-1.4	6,955	-0.02%
2021/10/19	0	0.00	4.4	30.54	30.15	-4.4	6,885	-0.06%
2021/10/18	0	0.00	2	30.75	30.00	-2	6,848	-0.03%
2021/10/15	0	0.00	1	30.35	30.30	-1	6,962	-0.01%
2021/10/13	0	0.00	7	30.07	30.40	-7	7,032	-0.10%
2021/10/12	4	30.00	35	30.05	29.90	-31	7,006	-0.44%
2021/10/08	1	29.60	6	29.53	29.65	-5	6,844	-0.07%
2021/10/07	0	0.00	4	29.01	29.00	-4	6,811	-0.06%
2021/10/06	5	28.79	0	0.00	28.75	5	6,902	0.07%
2021/10/01	6	28.48	0	0.00	28.35	6	7,387	0.08%
2021/09/29	2	28.65	0	0.00	28.75	2	7,755	0.03%
2021/09/28	8	29.16	0	0.00	29.10	8	7,794	0.10%
2021/09/27	7	29.15	0	0.00	29.05	7	7,826	0.09%
2021/09/24	0	0.00	71	28.71	28.70	-71	7,923	-0.90%
2021/09/22	10	28.30	19	28.46	28.70	-9	8,067	-0.11%
2021/09/17	14.1	28.54	0	0.00	28.75	14.1	7,988	0.18%
2021/09/16	0.1	28.85	0	0.00	28.75	0.1	8,021	0.00%
2021/09/15	1.2	29.06	7	28.99	29.25	-5.8	8,042	-0.07%
2021/09/14	51	28.55	0	0.00	28.40	51	7,913	0.64%
2021/09/13	5	28.47	1	28.55	28.50	4	7,927	0.05%
2021/09/10	5	28.65	53	28.81	28.80	-48	7,954	-0.60%
2021/09/09	3	27.80	0	0.00	27.80	3	7,923	0.04%
2021/09/07	5	28.43	0	0.00	28.40	5	7,956	0.06%
2021/09/02	2	29.50	0	0.00	29.35	2	7,897	0.03%
2021/09/01	4	29.63	0	0.00	29.75	4	7,887	0.05%
2021/08/31	6	29.53	1	29.35	29.75	5	7,891	0.06%
2021/08/30	0	0.00	0.1	29.95	29.80	-0.1	8,070	0.00%
2021/08/27	1	30.10	10	29.91	29.85	-9	8,065	-0.11%
2021/08/24	9	29.21	0	0.00	29.05	9	8,198	0.11%
2021/08/19	4	28.70	0	0.00	28.60	4	8,321	0.05%
2021/08/18	1	28.35	0	0.00	29.25	1	8,350	0.01%
2021/08/17	8	29.39	5	28.85	28.85	3	8,385	0.04%
2021/08/16	54	29.93	1	29.55	29.60	53	8,321	0.64%
2021/08/13	5	31.08	1	30.75	30.75	4	8,186	0.05%
2021/08/12	70	30.72	10	30.89	31.15	60	7,875	0.76%
2021/08/11	2	29.50	12	29.38	29.40	-10	7,649	-0.13%
2021/08/09	1	29.90	0	0.00	29.95	1	8,100	0.01%
2021/08/06	2	30.10	2	30.25	30.25	0	8,315	0.00%
2021/08/05	50	30.15	0	0.00	30.15	50	8,602	0.58%
2021/08/04	0	0.00	2	30.25	30.30	-2	9,085	-0.02%
2021/07/30	2.3	29.75	42	29.73	29.50	-39.8	9,546	-0.42%
2021/07/27	40	30.15	6	29.80	29.75	34	10,083	0.34%
2021/07/26	0	0.00	4	29.80	29.75	-4	10,347	-0.04%
2021/07/22	2	29.25	3	29.55	29.25	-1	10,649	-0.01%
2021/07/21	7	30.78	0	0.00	30.35	7	10,715	0.07%
2021/07/20	3	31.05	42	31.00	31.00	-39	10,631	-0.37%
2021/07/19	3	31.40	11	31.63	31.50	-8	10,664	-0.08%
2021/07/14	7	32.02	1	32.15	31.90	6	11,850	0.05%
2021/07/13	13	32.20	15	32.41	32.15	-2	12,121	-0.02%
2021/07/12	9.1	32.40	12.4	32.35	32.05	-3.3	12,257	-0.03%
2021/07/09	11	32.55	10	32.25	32.45	1	12,282	0.01%
2021/07/08	5.4	31.67	4	31.95	31.65	1.4	12,636	0.01%
2021/07/07	57	31.66	1	31.40	31.30	56	12,999	0.43%
2021/07/06	1	32.00	3	31.90	31.95	-2	13,254	-0.02%
2021/07/05	6	31.20	1	31.05	31.15	5	13,198	0.04%
2021/07/02	0	0.00	3	30.60	30.60	-3	13,335	-0.02%
2021/07/01	2	30.60	1	30.70	30.55	1	13,533	0.01%
2021/06/30	0	0.00	7	30.77	30.80	-7	13,636	-0.05%
2021/06/29	4	30.65	0	0.00	30.60	4	13,985	0.03%
2021/06/28	0	0.00	40	30.30	30.60	-40	14,395	-0.28%
2021/06/25	2	30.85	0	0.00	30.50	2	14,954	0.01%
2021/06/24	5	30.40	1	30.75	30.75	4	15,883	0.03%
2021/06/23	13	30.14	0	0.00	30.25	13	16,208	0.08%
2021/06/21	41	29.92	10	29.91	29.75	31	16,771	0.18%
2021/06/18	5	30.26	0	0.00	30.10	5	17,023	0.03%
2021/06/17	0	0.00	6	30.05	30.10	-6	17,183	-0.03%
2021/06/16	4	29.60	0	30.15	29.55	4	17,257	0.02%
2021/06/11	0	0.00	1	30.05	30.05	-1	17,378	-0.01%
2021/06/10	14	30.11	0	0.00	30.10	14	17,515	0.08%
2021/06/09	0	0.00	2.5	30.00	29.90	-2.5	17,581	-0.01%
2021/06/07	2	29.95	0	0.00	29.95	2	17,826	0.01%
2021/06/03	1.1	31.00	0	0.00	31.00	1.1	17,894	0.01%
2021/06/02	0	0.00	50	30.67	30.50	-50	18,106	-0.28%
2021/06/01	0	0.00	1	31.00	31.05	-1	18,227	-0.01%
2021/05/31	59	30.59	1	30.40	30.70	58	18,334	0.32%
2021/05/28	0	0.00	1	30.10	30.15	-1	18,468	-0.01%
2021/05/25	0.2	30.00	2	30.05	30.00	-1.8	20,179	-0.01%
2021/05/24	1	28.50	10	28.62	29.25	-9	20,225	-0.04%
2021/05/21	2	29.10	2	28.85	28.90	0	20,231	0.00%
2021/05/20	5	29.00	2	29.30	28.55	3	20,304	0.01%
2021/05/19	1	29.20	2	28.70	29.10	-1	20,264	0.00%
2021/05/18	3.2	28.42	5	27.36	29.00	-1.8	20,194	-0.01%
2021/05/17	10	27.22	2.5	27.06	26.40	7.5	20,191	0.04%
2021/05/14	9	29.28	7	29.03	29.00	2	20,192	0.01%
2021/05/13	0	0.00	0	29.60	29.45	0	20,296	0.00%
2021/05/12	0	0.00	33	29.24	29.75	-33	20,617	-0.16%
2021/05/11	1	32.10	5	31.70	31.60	-4	20,316	-0.02%
2021/05/10	35	34.40	0	34.65	34.25	35	20,280	0.17%
2021/05/04	3	33.95	1	32.65	32.95	2	21,597	0.01%
2021/05/03	2	36.40	7	35.97	34.45	-5	21,508	-0.02%
2021/04/29	4	36.53	5	36.79	36.40	-1	21,402	0.00%
2021/04/28	3	36.20	3	36.23	36.10	0	21,304	0.00%
2021/04/27	1	35.95	0	0.00	35.85	1	21,562	0.00%
2021/04/26	0.5	36.00	6	36.25	36.20	-5.5	21,556	-0.03%
2021/04/23	2	35.90	0	0.00	35.95	2	21,587	0.01%
2021/04/22	2.1	36.92	2	37.68	35.95	0.1	21,581	0.00%
2021/04/21	1	38.00	9	36.97	38.05	-8	21,139	-0.04%
2021/04/20	0	36.46	1	36.50	36.85	-1	20,848	0.00%
2021/04/19	6	35.87	1	35.50	35.55	5	20,669	0.02%
2021/04/16	2	34.10	16	34.21	34.40	-14	20,450	-0.07%
2021/04/14	4	32.73	4	33.15	33.25	0	20,490	0.00%
2021/04/13	0	0.00	3	34.90	34.85	-3	20,289	-0.01%
2021/04/12	5	35.90	66	35.48	35.55	-61	20,074	-0.30%
2021/04/09	5	34.58	0	0.00	34.20	5	20,143	0.02%
2021/04/08	60	34.50	1	34.30	34.40	59	20,148	0.29%
2021/04/07	0	0.00	104	34.14	34.40	-104	20,061	-0.52%	大賣/鉅額交易
2021/04/06	3	33.05	7	33.69	33.50	-4	20,166	-0.02%
2021/04/01	13	33.47	0	0.00	33.45	13	20,616	0.06%
2021/03/31	9	34.09	9	34.27	34.25	0	20,691	0.00%
2021/03/30	7	33.06	15	33.39	33.70	-8	20,291	-0.04%
2021/03/29	7	32.69	25	32.25	32.85	-18	19,854	-0.09%
2021/03/26	8	31.29	2	30.75	30.75	6	19,058	0.03%
2021/03/25	1	31.00	0	0.00	31.10	1	19,119	0.01%
2021/03/24	0	0.00	1	30.35	30.25	-1	20,082	0.00%
2021/03/23	7	30.95	0	0.00	30.80	7	20,283	0.03%
2021/03/22	2	29.70	5	30.38	30.60	-3	20,104	-0.01%
2021/03/19	0	0.00	2	29.45	29.65	-2	20,035	-0.01%
2021/03/17	0	29.10	0	0.00	29.15	0	20,141	0.00%
2021/03/16	28	29.26	20	29.15	29.25	8	20,266	0.04%
2021/03/15	6	29.28	0	0.00	29.30	6	20,348	0.03%
2021/03/12	0	29.60	40	29.60	29.60	-40	20,569	-0.19%
2021/03/11	6	29.78	5	29.67	29.70	1	21,248	0.00%
2021/03/10	4	29.20	4	29.53	29.65	0	22,156	0.00%
2021/03/09	3	28.67	6	28.81	29.10	-3	22,273	-0.01%
2021/03/08	11	29.08	0	29.30	28.70	11	22,364	0.05%
2021/03/05	1	29.60	0	0.00	29.45	1	22,239	0.00%
2021/03/03	5	30.04	3	29.65	30.20	2	22,374	0.01%
2021/03/02	189	31.93	51	31.33	29.60	138	22,208	0.62%	大買/鉅額交易
2021/02/26	0	30.55	6	29.87	30.55	-6	21,313	-0.03%
2021/02/25	2	29.45	3	29.83	30.20	-1	21,061	0.00%
2021/02/24	6	29.45	1	29.30	29.25	5	20,892	0.02%
2021/02/23	0	29.20	4	29.10	29.25	-4	20,855	-0.02%
2021/02/22	2	29.05	2	29.00	29.30	0	21,031	0.00%
2021/02/19	4	28.35	0	0.00	28.45	4	21,000	0.02%
2021/02/17	0	0.00	2	28.35	28.20	-2	21,471	-0.01%
2021/02/05	8	28.55	2.3	28.41	28.35	5.7	21,551	0.03%
2021/02/03	2.3	28.77	2	29.55	29.70	0.3	21,666	0.00%
2021/02/02	1	28.30	1	28.50	28.45	0	21,157	0.00%
2021/02/01	0	28.40	155	27.78	28.25	-155	20,955	-0.74%	大賣/鉅額交易
2021/01/29	157	29.80	1	29.90	28.65	156	20,698	0.75%	大買/鉅額交易
2021/01/28	2	29.60	4	28.90	29.20	-2	20,230	-0.01%
2021/01/27	5	29.36	4	29.40	29.30	1	19,928	0.01%
2021/01/26	0	0.00	12	28.98	29.00	-12	19,458	-0.06%
2021/01/25	5	27.28	4	27.98	27.95	1	18,812	0.01%
2021/01/22	7	26.79	2	27.30	27.30	5	18,572	0.03%
2021/01/21	0	0.00	2	26.55	26.55	-2	18,374	-0.01%
2021/01/20	7	26.13	2	26.10	26.05	5	18,264	0.03%
2021/01/19	1	27.50	5	27.83	27.25	-4	17,872	-0.02%
2021/01/18	4	26.95	0	0.00	27.65	4	17,741	0.02%
2021/01/15	2	27.70	2	27.70	27.70	0	17,549	0.00%
2021/01/14	0	0.00	2	28.25	28.25	-2	17,397	-0.01%
2021/01/12	5	27.88	2	27.75	27.70	3	17,157	0.02%
2021/01/11	0	0.00	3	28.53	28.60	-3	16,925	-0.02%
2021/01/08	0	0.00	0.1	28.15	28.00	-0.1	16,791	0.00%
2021/01/07	6	28.83	0	0.00	28.75	6	16,496	0.04%
2021/01/06	2	29.95	9	29.23	28.85	-7	16,243	-0.04%
2021/01/05	1	29.20	4	29.18	29.20	-3	15,862	-0.02%
2021/01/04	8	29.70	8.1	29.42	29.30	-0.1	15,667	0.00%
2020/12/31	6	28.92	4	28.75	28.95	2	15,254	0.01%
2020/12/30	0	0.00	10	28.51	28.50	-10	14,998	-0.07%
2020/12/29	4	28.44	1	28.50	28.50	3	14,895	0.02%
2020/12/28	16	29.14	7	29.13	29.05	9	14,549	0.06%
2020/12/25	6	27.45	4	27.95	27.85	2	13,866	0.01%
2020/12/24	0	26.73	10	26.70	26.55	-10	13,378	-0.07%
2020/12/23	1.1	26.60	4	26.54	26.50	-2.9	13,382	-0.02%
2020/12/21	7.5	26.90	6	27.05	26.90	1.5	13,149	0.01%
2020/12/18	45.5	28.67	41	29.01	27.25	4.5	12,771	0.04%
2020/12/17	2	26.75	0	0.00	27.45	2	11,400	0.02%
2020/12/16	0	0.00	0.1	26.50	26.60	-0.1	11,046	0.00%
2020/12/14	3	26.65	0	0.00	26.45	3	10,820	0.03%
2020/12/10	0	0.00	9	26.22	26.05	-9	10,675	-0.08%
2020/12/09	2	26.30	7	26.42	26.65	-5	10,476	-0.05%
2020/12/08	1	26.20	2	25.85	26.05	-1	10,338	-0.01%
2020/12/07	12	26.23	0	0.00	25.95	12	10,089	0.12%
2020/12/04	2	26.03	10	26.37	26.75	-8	9,398	-0.09%
2020/12/03	8	24.59	2	24.85	24.85	6	8,515	0.07%
2020/12/02	1	24.15	14	24.16	24.30	-13	8,753	-0.15%
2020/11/30	1	23.50	3	23.72	23.50	-2	9,303	-0.02%
2020/11/27	0	22.85	0	0.00	22.95	0	8,903	0.00%
2020/11/26	2	22.75	0	0.00	22.80	2	8,808	0.02%
2020/11/25	3	22.80	4	23.04	22.75	-1	8,779	-0.01%
2020/11/24	0	0.00	5	22.45	22.65	-5	8,602	-0.06%
2020/11/23	1	22.55	3	22.15	22.60	-2	8,485	-0.02%
2020/11/20	0	0.00	2	21.80	21.90	-2	8,305	-0.02%
2020/11/19	0	0.00	31	21.95	21.50	-31	8,265	-0.38%
2020/11/18	31	21.82	13	21.68	21.70	18	8,107	0.22%
2020/11/17	0	0.00	6	21.35	21.50	-6	8,033	-0.07%
2020/11/16	0	0.00	3	21.35	21.35	-3	7,940	-0.04%
2020/11/13	3	20.65	1	20.70	20.70	2	7,761	0.03%
2020/11/12	3	20.35	3	20.70	20.50	0	7,722	0.00%
2020/11/11	3	19.70	0	0.00	19.80	3	7,174	0.04%
2020/11/10	0	0.00	3	19.55	19.35	-3	7,118	-0.04%
2020/11/05	4	19.15	0	0.00	19.15	4	7,029	0.06%
2020/11/04	0	0.00	0	19.10	19.15	0	7,170	0.00%
2020/11/02	0	0.00	0	18.80	18.90	0	7,190	0.00%
2020/10/30	0	19.00	0	0.00	18.70	0	7,252	0.00%
2020/10/29	0	19.20	0	0.00	19.05	0	7,266	0.00%
2020/10/28	0	19.20	0	0.00	19.20	0	7,306	0.00%
2020/10/27	0	19.30	0	0.00	19.40	0	7,327	0.00%
2020/10/23	3	19.20	0	0.00	19.30	3	7,301	0.04%
2020/10/13	10	18.90	0	0.00	18.85	10	7,650	0.13%
2020/10/12	7	19.09	0	18.95	19.00	7	7,639	0.09%
2020/10/07	0	0.00	3	18.90	18.95	-3	7,539	-0.04%
2020/10/06	0	0.00	4	18.80	18.75	-4	7,555	-0.05%
2020/09/28	0	0.00	5	18.55	18.45	-5	7,706	-0.06%
2020/09/25	15	18.32	0	0.00	18.10	15	7,742	0.19%
2020/09/24	2	18.55	0	0.00	18.35	2	7,678	0.03%
2020/09/23	0	0.00	5	18.90	18.90	-5	7,626	-0.07%
2020/09/21	3	19.70	0	0.00	19.55	3	7,563	0.04%
2020/09/18	3	19.65	0	0.00	19.60	3	7,548	0.04%
2020/09/16	0	0.00	3	19.95	20.00	-3	7,555	-0.04%
2020/09/11	2	19.65	0.3	19.35	19.30	1.7	7,345	0.02%
2020/09/10	6	19.63	5	19.50	19.50	1	7,280	0.01%
2020/09/09	0	0.00	5	19.65	19.80	-5	7,207	-0.07%
2020/09/08	2	19.90	0	0.00	19.90	2	7,137	0.03%
2020/09/07	2	20.50	2	20.20	20.20	0	6,994	0.00%
2020/09/04	23	19.61	34	19.67	20.00	-11	6,565	-0.17%
2020/09/03	0	0.00	17	19.15	19.30	-17	5,979	-0.28%
2020/09/02	1	18.60	0	0.00	18.60	1	5,798	0.02%
2020/09/01	3	18.60	0	0.00	18.65	3	5,857	0.05%
2020/08/27	18	18.84	0	0.00	18.70	18	6,005	0.30%
2020/08/26	0	0.00	2	18.95	19.10	-2	5,930	-0.03%
2020/08/25	0	0.00	2	19.45	18.95	-2	5,909	-0.03%
2020/08/24	0	0.00	5	19.15	19.15	-5	5,801	-0.09%
2020/08/21	7	18.56	10	18.65	18.75	-3	5,710	-0.05%
2020/08/20	9	18.20	0	0.00	18.20	9	5,652	0.16%
2020/08/19	0	0.00	10	18.98	19.30	-10	5,462	-0.18%
2020/08/18	9	19.10	6	19.23	18.75	3	5,268	0.06%
2020/08/17	0	0.00	17	18.64	18.70	-17	5,065	-0.34%
2020/08/14	0	0.00	3.1	18.20	18.15	-3.1	4,977	-0.06%
2020/08/12	0	0.00	1	18.00	18.00	-1	5,027	-0.02%
2020/08/11	10	18.05	0	0.00	18.05	10	5,041	0.20%
2020/08/10	5	18.20	14	18.25	18.25	-9	5,027	-0.18%
2020/08/07	4	17.60	40	17.58	17.60	-36	4,942	-0.73%
2020/08/06	10	17.95	0	0.00	17.80	10	4,965	0.20%
2020/08/05	0	0.00	5	17.60	17.65	-5	4,973	-0.10%
2020/08/04	7	17.26	20	17.38	17.40	-13	4,988	-0.26%
2020/08/03	20	16.71	5	16.95	16.95	15	5,173	0.29%
2020/07/31	0	0.00	10	16.85	16.75	-10	5,220	-0.19%
2020/07/30	0	0.00	5	16.85	16.90	-5	5,293	-0.09%
2020/07/29	5	16.65	15	16.80	16.75	-10	5,491	-0.18%
2020/07/28	25	16.67	0	0.00	16.50	25	5,586	0.45%
2020/07/27	0	0.00	30	17.11	16.75	-30	5,688	-0.53%
2020/07/24	5	17.55	0	0.00	17.25	5	5,665	0.09%
2020/07/23	5	17.85	0	0.00	17.75	5	5,690	0.09%
2020/07/22	10	18.50	9	18.53	18.55	1	5,680	0.02%
2020/07/21	20	18.46	0	0.00	18.35	20	5,608	0.36%
2020/07/15	20	18.39	0	0.00	18.35	20	5,715	0.35%
2020/07/14	1	18.35	15	18.40	18.30	-14	5,791	-0.24%
2020/07/13	15	18.48	5	18.55	18.50	10	5,858	0.17%
2020/07/10	10	18.18	4	18.40	18.25	6	5,942	0.10%
2020/07/09	3	18.65	5	18.95	18.60	-2	5,945	-0.03%
2020/07/08	0	0.00	5	18.70	18.75	-5	5,935	-0.08%
2020/07/07	5	18.65	25	18.73	18.60	-20	5,920	-0.34%
2020/07/06	5	18.25	14	18.57	18.55	-9	5,935	-0.15%
2020/07/03	5	17.95	5	18.10	18.00	0	5,996	0.00%
2020/07/02	0	17.90	0	0.00	17.95	0	6,069	0.00%
2020/07/01	10	17.75	0	0.00	17.80	10	6,100	0.16%
2020/06/30	10	17.70	0	0.00	17.65	10	6,247	0.16%
2020/06/29	0	0.00	18	17.75	17.65	-18	6,280	-0.29%
2020/06/24	10	17.78	0	0.00	17.90	10	6,292	0.16%
2020/06/22	10	17.63	0	0.00	17.60	10	6,337	0.16%
2020/06/18	5	17.50	0	0.00	17.35	5	6,368	0.08%
2020/06/17	5	17.45	0	0.00	17.45	5	6,375	0.08%
2020/06/16	0	17.40	0	0.00	17.50	0	6,477	0.00%
2020/06/15	0	0.00	3	17.40	17.20	-3	6,663	-0.05%
2020/06/12	0	0.00	15	16.90	17.35	-15	6,710	-0.22%
2020/06/11	6	17.75	0	0.00	17.40	6	6,715	0.09%
2020/06/10	0	0.00	11	18.19	18.05	-11	6,679	-0.16%
2020/06/08	15	17.45	10	17.60	17.75	5	6,723	0.07%
2020/06/05	10	17.38	0	0.00	17.35	10	6,654	0.15%
2020/06/04	5	17.23	0	0.00	17.30	5	6,701	0.07%
2020/06/03	0	0.00	3	17.05	17.20	-3	6,726	-0.04%
2020/06/02	5	16.85	10	16.85	16.85	-5	6,604	-0.08%
2020/05/29	0	0.00	5	16.70	16.60	-5	6,587	-0.08%
2020/05/27	1	16.60	0	0.00	16.55	1	6,642	0.02%
2020/05/26	6	16.60	0	0.00	16.60	6	6,729	0.09%
2020/05/25	4	16.54	0	0.00	16.65	4	6,765	0.06%
2020/05/21	2	16.90	0	0.00	16.85	2	6,809	0.03%
2020/05/20	0	0.00	5	16.78	16.80	-5	6,766	-0.07%
2020/05/18	2	16.10	0	0.00	16.10	2	6,684	0.03%
2020/05/15	16	16.33	0	0.00	16.25	16	6,657	0.24%
2020/05/14	0	0.00	15	16.58	16.20	-15	6,621	-0.23%
2020/05/13	5	16.45	0	0.00	16.70	5	6,553	0.08%
2020/05/11	1	16.75	82	16.75	16.65	-81	6,488	-1.25%
2020/05/08	18	16.79	0	0.00	16.60	18	6,413	0.28%
2020/05/07	82	17.10	2	17.10	17.05	80	6,207	1.29%
2020/05/04	0	0.00	5	16.75	16.65	-5	5,930	-0.08%
2020/04/29	0	0.00	5	16.60	16.65	-5	5,794	-0.09%
2020/04/28	5	16.40	5	16.30	16.50	0	5,825	0.00%
2020/04/27	5	16.10	1	16.25	16.30	4	5,954	0.07%
2020/04/23	1	16.00	4	15.85	16.05	-3	5,906	-0.05%
2020/04/20	1	16.40	1	16.30	16.30	0	5,794	0.00%
2020/04/17	3	16.35	17	16.43	16.35	-14	5,771	-0.24%
2020/04/16	2	16.50	0	0.00	16.50	2	5,703	0.04%
2020/04/15	0	0.00	0.4	16.75	16.75	-0.4	5,658	-0.01%
2020/04/14	0	16.40	0	0.00	16.50	0	5,599	0.00%
2020/04/13	0	0.00	5	16.10	16.10	-5	5,595	-0.09%
2020/04/10	0	16.30	0	0.00	16.20	0	5,589	0.00%
2020/04/09	0	16.15	0	0.00	16.10	0	5,586	0.00%
2020/04/08	0	0.00	5	16.06	16.10	-5	5,506	-0.09%
2020/04/07	21	15.62	2	15.50	15.45	19	5,353	0.35%
2020/04/06	9	15.37	0	0.00	15.40	9	5,288	0.17%
2020/04/01	0	0.00	15	15.47	15.45	-15	5,270	-0.28%
2020/03/31	3	15.30	2	15.30	14.80	1	5,177	0.02%
2020/03/30	2	15.10	8	14.80	15.10	-6	5,263	-0.11%
2020/03/27	0	0.00	3	15.20	15.10	-3	5,654	-0.05%
2020/03/20	30	14.20	0	0.00	14.25	30	6,392	0.47%
2020/03/18	6	15.43	0	0.00	14.95	6	6,188	0.10%
2020/03/17	1	15.45	0	0.00	15.30	1	6,267	0.02%
2020/03/16	0	0.00	6	16.20	15.85	-6	6,256	-0.10%
2020/03/13	5	15.55	0	0.00	16.00	5	6,253	0.08%
2020/03/12	5	17.20	0	0.00	17.10	5	6,174	0.08%
2020/03/11	0	0.00	6	18.30	18.05	-6	6,082	-0.10%
2020/03/10	11	18.05	0	0.00	18.15	11	6,105	0.18%
2020/03/09	2	18.20	10	18.40	18.15	-8	6,020	-0.13%
2020/03/06	0	0.00	10	18.83	18.80	-10	5,927	-0.17%
2020/03/03	0	0.00	5	18.88	18.85	-5	6,021	-0.08%
2020/03/02	5	18.43	0	0.00	18.40	5	6,040	0.08%
2020/02/27	0	0.00	15	18.95	18.75	-15	6,019	-0.25%
2020/02/26	5	19.28	0	0.00	19.25	5	5,927	0.08%
2020/02/24	0	19.60	10	19.60	19.55	-10	5,909	-0.17%
2020/02/21	0	19.85	0	0.00	19.85	0	5,867	0.00%
2020/02/20	0	19.90	0	0.00	19.90	0	5,884	0.00%
2020/02/19	6	19.90	0	0.00	19.85	6	5,881	0.10%
2020/02/18	0	0.00	8	19.85	19.85	-8	5,903	-0.14%
2020/02/14	0	0.00	3	20.15	20.05	-3	5,973	-0.05%
2020/02/13	3	20.20	5	20.10	20.10	-2	6,042	-0.03%
2020/02/11	3	20.05	0	0.00	19.95	3	6,277	0.05%
2020/02/10	0	0.00	6	19.95	20.00	-6	6,305	-0.10%
2020/02/07	2	20.10	7	20.10	20.05	-5	6,399	-0.08%
2020/02/06	6	20.13	2	20.20	20.20	4	6,417	0.06%
2020/02/05	6	20.03	2	20.05	20.05	4	6,458	0.06%
2020/02/04	9	19.94	2	20.00	20.05	7	6,526	0.11%
2020/02/03	2	19.70	0	0.00	19.80	2	6,589	0.03%
2020/01/30	8	19.96	1	19.80	19.75	7	6,841	0.10%
2020/01/20	0	0.00	60	21.45	21.55	-60	6,660	-0.90%
2020/01/17	2	21.50	0	0.00	21.50	2	6,722	0.03%
2020/01/15	20	21.38	0	0.00	21.25	20	6,894	0.29%
2020/01/14	0	0.00	5	21.45	21.45	-5	7,103	-0.07%
2020/01/10	3	21.05	3	21.15	21.05	0	7,310	0.00%
2020/01/09	0	0.00	4	20.93	20.90	-4	7,312	-0.05%
2020/01/08	2	20.60	5	20.65	20.60	-3	7,389	-0.04%
2020/01/07	7	20.83	0	0.00	20.85	7	7,445	0.09%
2020/01/06	0	0.00	20	20.90	20.90	-20	7,478	-0.27%
2020/01/02	60	21.35	0	0.00	21.30	60	7,574	0.79%
2019/12/31	10	21.30	3	21.10	21.30	7	7,672	0.09%
2019/12/30	0	0.00	5	21.25	21.20	-5	7,839	-0.06%
2019/12/27	0	0.00	2	21.30	21.35	-2	7,843	-0.03%
2019/12/26	5	21.40	0	0.00	21.40	5	7,958	0.06%
2019/12/25	0	0.00	4	21.65	21.65	-4	8,196	-0.05%
2019/12/24	14	21.32	31	21.36	21.45	-17	8,159	-0.21%
2019/12/20	0	0.00	10	21.17	20.80	-10	7,671	-0.13%
2019/12/19	9	20.89	1.1	20.89	20.80	7.9	7,354	0.11%
2019/12/18	2	21.05	0	0.00	21.00	2	7,373	0.03%
2019/12/17	4	21.10	0	0.00	21.10	4	7,370	0.05%
2019/12/16	0	21.10	0	0.00	21.15	0	7,328	0.00%
2019/12/12	7	21.06	15	21.10	21.10	-8	7,341	-0.11%
2019/12/09	6	21.38	0	0.00	21.35	6	7,202	0.08%
2019/12/04	0	0.00	2	21.90	21.85	-2	7,393	-0.03%
2019/12/03	10	21.75	3	21.90	21.90	7	7,781	0.09%
2019/12/02	5	21.67	0	0.00	21.65	5	8,280	0.06%
2019/11/29	2	22.20	0	0.00	22.10	2	8,292	0.02%
2019/11/28	2	22.35	2	22.45	22.30	0	8,469	0.00%
2019/11/26	6	22.08	0	0.00	22.00	6	8,680	0.07%
2019/11/22	3	22.20	40	22.20	22.25	-37	8,612	-0.43%
2019/11/21	5	22.28	0	0.00	22.15	5	8,599	0.06%
2019/11/19	0	0.00	10	22.50	22.35	-10	8,592	-0.12%
2019/11/18	2	22.30	0	0.00	22.50	2	8,578	0.02%
2019/11/12	0	0.00	42	22.62	22.80	-42	8,517	-0.49%
2019/11/11	0	0.00	8	22.17	22.10	-8	8,476	-0.09%
2019/11/08	3	22.65	5	22.65	22.65	-2	8,352	-0.02%
2019/11/07	0	0.00	3	23.05	23.05	-3	8,316	-0.04%
2019/11/06	5	23.00	0	0.00	23.00	5	8,306	0.06%
2019/11/05	15	22.90	4	23.00	22.85	11	8,183	0.13%
2019/11/04	5	23.00	3	23.00	23.05	2	8,160	0.02%
2019/11/01	30	22.90	0	0.00	22.90	30	8,104	0.37%
2019/10/31	10	22.90	3	22.82	22.85	7	8,034	0.09%
2019/10/30	8	22.99	43.3	22.98	22.80	-35.3	7,919	-0.45%
2019/10/29	40	22.55	0	0.00	22.40	40	7,622	0.52%
2019/10/25	5	22.39	0	0.00	22.40	5	7,571	0.07%
2019/10/24	13	22.68	0	0.00	22.65	13	7,488	0.17%
2019/10/22	0	0.00	6	22.58	22.60	-6	7,373	-0.08%
2019/10/21	0	0.00	26	22.25	22.35	-26	7,249	-0.36%
2019/10/18	0	0.00	24.3	22.05	22.05	-24.3	7,227	-0.34%
2019/10/17	0	0.00	3	21.80	21.75	-3	7,060	-0.04%
2019/10/16	6	21.73	0	0.00	21.75	6	7,084	0.08%
2019/10/14	3	22.15	0	0.00	22.15	3	7,100	0.04%
2019/10/08	0	0.00	2	21.98	21.90	-2	7,016	-0.03%
2019/10/07	2	22.25	0	0.00	22.15	2	6,970	0.03%
2019/10/04	4	22.06	0	0.00	22.10	4	6,860	0.06%
2019/10/02	1	22.15	1	21.90	21.90	0	6,633	0.00%
2019/10/01	1	21.85	5	21.73	21.85	-4	6,492	-0.06%
2019/09/27	4	21.28	0	0.00	21.15	4	6,226	0.06%
2019/09/26	0	0.00	3	21.68	21.50	-3	6,116	-0.05%
2019/09/25	2	21.25	0	0.00	21.30	2	5,841	0.03%
2019/09/24	4	21.38	0	0.00	21.25	4	5,835	0.07%
2019/09/23	0	0.00	4	21.40	21.40	-4	5,758	-0.07%
2019/09/20	0	0.00	5	21.00	21.10	-5	5,663	-0.09%
2019/09/19	3	21.15	0	0.00	21.00	3	5,575	0.05%
2019/09/17	5	21.08	15	20.75	21.15	-10	5,555	-0.18%
2019/09/16	2	21.05	0	0.00	21.05	2	5,469	0.04%
2019/09/10	31	21.29	0	0.00	21.15	31	5,377	0.58%
2019/09/09	0	0.00	28	21.62	21.40	-28	5,311	-0.53%
2019/09/06	0	0.00	3	21.40	21.35	-3	5,345	-0.06%
2019/09/05	56	21.57	5	21.91	21.20	51	5,352	0.95%
2019/09/04	0	0.00	13	21.11	21.50	-13	4,988	-0.26%
2019/09/03	0	0.00	2	20.55	20.35	-2	4,596	-0.04%
2019/09/02	0	0.00	20	20.45	20.55	-20	4,536	-0.44%
2019/08/30	4	19.90	8	20.05	20.05	-4	4,428	-0.09%
2019/08/28	0	0.00	3	19.05	19.10	-3	4,169	-0.07%
2019/08/22	1	19.40	0	0.00	19.40	1	4,230	0.02%
2019/08/21	0	0.00	3	19.45	19.45	-3	4,265	-0.07%
2019/08/19	5	19.25	0	0.00	19.40	5	4,257	0.12%
2019/08/15	8	19.00	0	0.00	19.00	8	4,202	0.19%
2019/08/14	3	19.15	0	0.00	19.15	3	4,182	0.07%
2019/08/13	0	0.00	5	19.25	19.30	-5	4,150	-0.12%
2019/08/12	0	0.00	5	19.10	19.10	-5	4,137	-0.12%
2019/08/06	5	18.75	0	0.00	18.85	5	4,152	0.12%
2019/08/02	5	19.00	6	19.05	18.95	-1	4,192	-0.02%
2019/08/01	1	19.25	0	0.00	19.25	1	4,229	0.02%
2019/07/30	5	19.30	0	0.00	19.30	5	4,260	0.12%
2019/07/24	27	19.59	2	19.55	19.50	25	4,188	0.60%
2019/07/22	5	20.30	0	0.00	20.20	5	4,071	0.12%
2019/07/18	5	20.35	0	0.00	20.35	5	3,976	0.13%
2019/07/16	0	0.00	5	20.65	20.65	-5	3,862	-0.13%
2019/07/15	0	0.00	5	20.35	20.25	-5	3,748	-0.13%
2019/07/11	6	20.10	0	0.00	20.10	6	3,737	0.16%
2019/07/10	15	20.23	0	0.00	20.15	15	3,725	0.40%
2019/06/24	5	20.20	0	0.00	20.30	5	3,891	0.13%
2019/06/21	2	20.33	0	0.00	20.20	2	3,905	0.05%
2019/06/17	4	20.49	0	0.00	20.10	4	4,090	0.10%
2019/06/14	0	0.00	10	20.60	20.35	-10	4,075	-0.25%
2019/06/06	0	0.00	3	19.60	19.50	-3	3,832	-0.08%
2019/06/04	0	0.00	0.2	19.00	19.10	-0.2	3,743	-0.01%
2019/05/23	0	0.00	9	18.85	18.85	-9	3,776	-0.24%
2019/05/21	0	0.00	2	18.95	18.80	-2	3,843	-0.05%
2019/05/16	0.9	18.60	21	18.68	18.60	-20.1	3,889	-0.52%
2019/05/14	2	18.68	15	18.65	18.65	-13	3,869	-0.34%
2019/05/07	1	19.20	0	0.00	19.20	1	3,755	0.03%
2019/05/06	1	19.20	0	0.00	19.05	1	3,768	0.03%
2019/05/03	1	19.60	0	0.00	19.55	1	3,734	0.03%
2019/05/02	1	19.65	0	0.00	19.65	1	3,742	0.03%
2019/04/16	2	19.63	0	0.00	19.70	2	3,777	0.05%
2019/04/15	21	19.75	0	0.00	19.70	21	3,830	0.55%
2019/04/12	0	0.00	12	19.60	19.65	-12	3,938	-0.30%
2019/04/08	2	19.90	0	0.00	19.90	2	3,890	0.05%
2019/04/02	10	19.65	0	0.00	19.60	10	3,911	0.26%
2019/03/29	0	19.60	0	0.00	19.75	0	3,858	0.00%
2019/03/25	2	19.80	0	0.00	19.80	2	3,809	0.05%
2019/03/22	0	20.00	0	0.00	20.00	0	3,785	0.00%
2019/03/15	0	0.00	15	20.40	20.40	-15	3,691	-0.41%
2019/02/27	0	19.90	0	0.00	19.90	0	3,579	0.00%
2019/02/20	0	0.00	1	19.75	19.90	-1	3,426	-0.03%
2019/01/21	0	0.00	10	20.00	20.10	-10	3,259	-0.31%
2019/01/14	5	19.90	0	0.00	19.75	5	3,363	0.15%
2019/01/09	5	20.00	0	0.00	20.00	5	3,411	0.15%
2019/01/04	0	0.00	2	20.00	20.25	-2	3,409	-0.06%
2018/12/27	0.5	19.70	0	0.00	19.75	0.5	3,536	0.01%
2018/12/19	0	0.00	1	19.65	19.50	-1	3,368	-0.03%
2018/12/18	0	0.00	5	19.55	19.55	-5	3,371	-0.15%
2018/12/17	1	19.40	0	0.00	19.40	1	3,375	0.03%
2018/12/11	71	19.86	72	19.77	19.55	-1	3,311	-0.03%
2018/12/10	0	0.00	1	19.30	19.40	-1	3,215	-0.03%
2018/11/28	0	0.00	2	18.70	18.85	-2	3,292	-0.06%
2018/11/23	2	18.35	0	0.00	18.20	2	3,352	0.06%
2018/11/20	0	0.00	4	18.60	18.45	-4	3,428	-0.12%
2018/11/15	4	18.35	0	0.00	18.40	4	3,472	0.12%
2018/11/08	0	0.00	4	18.63	18.75	-4	3,670	-0.11%
2018/11/07	2	18.25	0	0.00	18.25	2	3,603	0.06%
2018/10/23	1	18.35	0	0.00	18.10	1	5,466	0.02%
2018/10/11	6	17.54	0	0.00	17.45	6	5,883	0.10%
2018/10/04	2	19.60	0	0.00	19.70	2	6,008	0.03%
2018/09/10	0	0.00	6	19.93	19.45	-6	6,810	-0.09%
2018/09/07	0	0.00	15	20.50	20.20	-15	6,831	-0.22%
2018/09/06	0	0.00	7	20.66	20.55	-7	6,810	-0.10%
2018/09/04	1	20.75	0	0.00	20.75	1	6,926	0.01%
2018/08/30	4	21.00	0	0.00	20.85	4	7,708	0.05%
2018/08/28	3	20.75	0	0.00	20.90	3	7,749	0.04%
2018/08/22	3	20.40	0	0.00	20.50	3	8,001	0.04%
2018/08/21	3	20.40	0	0.00	20.35	3	8,017	0.04%
2018/08/15	1	20.50	1	20.70	20.55	0	7,995	0.00%
2018/08/13	1	20.60	50	20.80	20.60	-49	7,997	-0.61%
2018/08/10	1	21.25	0	0.00	21.15	1	7,936	0.01%
2018/08/07	0	0.00	5	21.95	21.95	-5	7,816	-0.06%
2018/08/03	0	0.00	50	21.65	21.70	-50	7,859	-0.64%
2018/08/02	7	21.89	6	21.75	21.70	1	7,861	0.01%
2018/08/01	0	0.00	2	23.00	23.30	-2	7,523	-0.03%
2018/07/31	55	22.75	0	0.00	22.80	55	7,009	0.78%
2018/07/30	50	22.75	0	0.00	22.75	50	6,862	0.73%
2018/07/26	0	0.00	51	22.50	22.45	-51	6,736	-0.76%
2018/07/19	0	0.00	2	22.38	22.15	-2	10,034	-0.02%
2018/07/18	0	0.00	1	22.30	22.30	-1	10,302	-0.01%
2018/07/13	0	0.00	2	22.05	22.15	-2	11,022	-0.02%
2018/07/10	1	21.60	1	21.70	21.75	0	11,074	0.00%
2018/07/09	2	21.65	2	21.67	21.55	0	11,088	0.00%
2018/07/05	0	0.00	0	21.20	21.25	0	11,103	0.00%
2018/07/04	50	21.15	0	0.00	21.30	50	11,188	0.45%
2018/06/29	0	0.00	0	21.40	21.50	0	11,297	0.00%
2018/06/22	2	21.50	0	0.00	21.40	2	11,490	0.02%
2018/06/20	3	21.35	0	0.00	21.30	3	11,510	0.03%
2018/06/15	1	21.55	0	0.00	21.30	1	11,565	0.01%
2018/06/14	0	0.00	50	21.45	21.30	-50	11,523	-0.43%
2018/06/11	1	21.85	0	0.00	21.80	1	11,551	0.01%
2018/06/08	0	0.00	2	22.40	21.95	-2	11,597	-0.02%
2018/06/06	0	0.00	1	21.45	21.45	-1	11,122	-0.01%
2018/06/04	50	21.40	0	0.00	21.40	50	11,551	0.43%
2018/06/01	0	0.00	52	21.30	21.35	-52	11,469	-0.45%
2018/05/31	0	0.00	1	21.20	21.20	-1	11,404	-0.01%
2018/05/22	1	20.90	0	0.00	20.85	1	11,283	0.01%
2018/05/10	10	20.65	0	0.00	20.65	10	11,392	0.09%
2018/05/08	0	0.00	2	20.60	20.55	-2	11,310	-0.02%
2018/05/07	2	20.23	0	0.00	20.20	2	11,311	0.02%
2018/04/26	2	20.95	0	0.00	20.90	2	8,312	0.02%
2018/04/25	2	21.15	0	0.00	21.20	2	8,205	0.02%
2018/04/24	21	21.68	22	21.95	21.45	-1	8,036	-0.01%
2018/04/23	7	22.30	7	22.35	22.25	0	7,778	0.00%
2018/04/12	1	21.20	0.2	21.20	21.20	0.8	6,899	0.01%
2018/04/11	1	21.30	0	0.00	21.25	1	6,949	0.01%
2018/04/10	50	21.75	1	21.55	21.55	49	6,892	0.71%
2018/04/03	0	21.55	0	0.00	21.55	0	6,787	0.00%
2018/04/02	0	0.00	1	21.85	21.80	-1	6,768	-0.01%
2018/03/31	2	21.95	1	22.00	22.00	1	6,726	0.01%
2018/03/30	2	21.83	0	0.00	21.80	2	6,586	0.03%
2018/03/27	0	0.00	1	21.65	21.80	-1	6,506	-0.02%
2018/03/22	1	21.25	8	21.45	21.25	-7	6,322	-0.11%
2018/03/21	13	21.60	0	0.00	21.50	13	6,384	0.20%
2018/03/20	3	21.65	3	21.85	21.80	0	6,810	0.00%
2018/03/19	2	21.70	2	21.55	21.55	0	6,980	0.00%
2018/03/09	0	0.00	2	21.55	21.60	-2	6,940	-0.03%
2018/03/08	2	21.33	5	21.18	21.65	-3	6,837	-0.04%
2018/03/07	0	0.00	1	20.35	20.25	-1	6,517	-0.02%
2018/02/21	1	20.25	0	0.00	20.25	1	7,821	0.01%
2018/02/12	2	19.95	0	0.00	19.95	2	7,825	0.03%
2018/01/25	0	0.00	8	21.45	21.35	-8	8,238	-0.10%
2018/01/24	9	21.77	0	0.00	21.50	9	8,228	0.11%
2018/01/23	0	0.00	20	21.70	21.60	-20	8,228	-0.24%
2018/01/18	0	0.00	8	21.40	21.35	-8	8,111	-0.10%
2018/01/17	0	0.00	50	21.35	21.35	-50	8,248	-0.61%
2018/01/16	8	21.30	0	0.00	21.50	8	8,600	0.09%
2018/01/10	0	0.00	10	21.05	20.90	-10	8,682	-0.12%
2018/01/08	0	0.00	3	21.50	21.30	-3	8,784	-0.03%
2018/01/05	3	21.55	0	0.00	21.30	3	8,811	0.03%