佳世達 (2352)-群益金鼎-東湖券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
38.80
漲跌
▼0.40
漲幅
-1.02%
成交量
9,887張
產業
上市電腦週邊類股
1115人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	7.4	38.99	23	38.73	38.80	-15.6	13,584	-0.11%
2024/06/06	7.1	39.15	2	39.20	39.20	5.1	13,774	0.04%
2024/06/05	3.1	39.93	0	0.00	39.40	3.1	13,835	0.02%
2024/06/04	10.1	39.95	2.4	40.24	40.05	7.7	13,897	0.06%
2024/06/03	1	40.15	7	40.53	40.25	-6	14,064	-0.04%
2024/05/31	11	40.10	2	40.05	39.65	9	14,240	0.06%
2024/05/30	9	40.29	1	40.55	40.35	8	14,088	0.06%
2024/05/29	10	40.90	20	41.01	40.80	-10	13,999	-0.07%
2024/05/28	2	40.15	2	40.55	40.25	0	13,766	0.00%
2024/05/27	23.1	40.77	6	40.44	40.00	17.1	13,725	0.12%
2024/05/24	3	39.43	4	39.79	39.60	-1	13,345	-0.01%
2024/05/23	15	39.94	1	39.80	39.40	14	13,214	0.11%
2024/05/22	10	39.86	6	40.05	40.20	4	12,983	0.03%
2024/05/21	0	0.00	6.3	39.29	39.90	-6.3	12,769	-0.05%
2024/05/20	1	37.90	14	39.17	38.95	-13	12,733	-0.10%
2024/05/17	2	38.88	5	39.18	38.70	-3	12,342	-0.02%
2024/05/16	7.1	39.08	7.4	39.21	39.10	-0.3	12,161	0.00%
2024/05/15	6.1	39.75	3	39.60	39.25	3.1	12,262	0.03%
2024/05/14	4	40.01	1	39.90	39.90	3	12,357	0.02%
2024/05/13	2	40.28	23	40.45	40.20	-21	12,378	-0.17%
2024/05/10	0	0.00	18	40.23	40.40	-18	12,507	-0.14%
2024/05/09	39	40.05	4	40.15	40.00	35	12,404	0.28%
2024/05/08	4	39.70	0	0.00	39.60	4	12,444	0.03%
2024/05/07	2.2	39.93	2	40.05	40.40	0.2	12,360	0.00%
2024/05/06	27	40.38	16	40.59	40.30	11	12,394	0.09%
2024/05/03	2	41.45	17	42.12	41.25	-15	12,220	-0.12%
2024/05/02	3	41.50	4	41.53	41.40	-1	12,107	-0.01%
2024/04/30	6	41.63	3	41.65	41.40	3	12,062	0.02%
2024/04/29	5	41.80	2	41.85	41.90	3	12,098	0.02%
2024/04/26	1	41.35	1	41.55	41.60	0	12,303	0.00%
2024/04/25	1	41.30	3	41.52	41.35	-2	12,331	-0.02%
2024/04/24	4	41.59	0	0.00	41.80	4	12,374	0.03%
2024/04/23	0	41.70	4	41.59	41.55	-4	12,446	-0.03%
2024/04/22	0	0.00	1	41.30	41.10	-1	12,461	-0.01%
2024/04/19	0.4	40.85	2	40.88	40.50	-1.6	12,394	-0.01%
2024/04/17	1	41.10	0	0.00	41.20	1	12,172	0.01%
2024/04/16	3	41.35	0	0.00	40.70	3	12,247	0.02%
2024/04/15	4	41.91	2	42.28	42.10	2	12,390	0.02%
2024/04/12	13.5	42.54	1	42.70	42.40	12.5	12,451	0.10%
2024/04/11	0	0.00	2	43.10	43.05	-2	12,671	-0.02%
2024/04/10	1	43.25	3	43.32	43.15	-2	13,092	-0.02%
2024/04/09	11	43.23	0	0.00	43.05	11	13,384	0.08%
2024/04/08	0	0.00	1	43.55	43.40	-1	13,817	-0.01%
2024/04/03	6	43.00	1	43.10	43.25	5	14,777	0.03%
2024/04/02	8	43.24	3	43.25	43.10	5	14,836	0.03%
2024/04/01	10.1	43.71	0	0.00	43.55	10.1	14,853	0.07%
2024/03/29	6	44.20	5	44.58	44.65	1	14,720	0.01%
2024/03/28	4	44.69	2	44.73	44.85	2	14,275	0.01%
2024/03/27	2	44.15	3	44.60	44.75	-1	14,148	-0.01%
2024/03/26	21	44.15	2	44.15	44.05	19	14,105	0.13%
2024/03/25	5.1	44.57	6	44.33	44.45	-0.9	14,035	-0.01%
2024/03/22	4	44.20	4	44.50	44.45	0	13,992	0.00%
2024/03/21	3.1	43.75	1	44.00	44.05	2.1	13,803	0.02%
2024/03/20	21.2	44.00	1	45.10	43.25	20.2	13,642	0.15%
2024/03/19	2	43.50	18	43.53	43.70	-16	13,258	-0.12%
2024/03/18	12.1	42.16	9	42.29	42.55	3.1	12,854	0.02%
2024/03/15	12	43.02	6	43.47	42.55	6	12,639	0.05%
2024/03/14	2	43.85	23	43.71	43.70	-21	12,350	-0.17%
2024/03/13	10.1	44.14	5	44.42	43.80	5.1	12,226	0.04%
2024/03/12	5.2	43.68	13	44.18	44.40	-7.8	12,024	-0.06%
2024/03/11	6	43.33	21	43.73	43.25	-15	11,753	-0.13%
2024/03/08	10	43.96	1	44.00	43.70	9	11,681	0.08%
2024/03/07	18.1	44.65	4	44.63	44.55	14.1	11,620	0.12%
2024/03/06	38	45.19	6	45.20	45.05	32	11,570	0.28%
2024/03/05	3	47.33	0	0.00	47.25	3	11,275	0.03%
2024/03/04	4	47.09	4	46.98	46.80	0	11,300	0.00%
2024/03/01	0	0.00	3	46.78	46.95	-3	11,321	-0.03%
2024/02/27	2	46.23	2	47.15	46.10	0	11,532	0.00%
2024/02/26	2.1	46.36	1	46.65	46.60	1.1	11,548	0.01%
2024/02/23	3.1	46.88	0	0.00	46.40	3.1	11,657	0.03%
2024/02/22	4	47.06	8	47.66	47.20	-4	11,735	-0.03%
2024/02/21	12	47.26	5	47.12	46.90	7	11,766	0.06%
2024/02/19	2	48.08	3	48.45	47.95	-1	11,813	-0.01%
2024/02/16	18	49.09	7.5	49.16	48.15	10.5	11,825	0.09%
2024/02/15	5	46.81	0	0.00	47.60	5	11,530	0.04%
2024/02/05	5	47.50	0	0.00	47.50	5	11,449	0.04%
2024/02/02	0	47.45	0	0.00	47.50	0	11,582	0.00%
2024/02/01	0	46.85	2	47.10	47.05	-2	11,613	-0.02%
2024/01/31	6	46.77	2	47.00	46.50	4	11,687	0.03%
2024/01/30	2	46.95	0.2	47.00	46.80	1.8	11,657	0.02%
2024/01/29	1	47.25	2	46.95	47.00	-1	11,656	-0.01%
2024/01/25	3	45.87	0	0.00	45.90	3	11,523	0.03%
2024/01/24	3	46.52	0	0.00	46.15	3	11,577	0.03%
2024/01/22	0	0.00	12	46.99	47.05	-12	11,573	-0.10%
2024/01/19	0.1	45.15	0	0.00	45.45	0.1	11,377	0.00%
2024/01/18	3	44.12	2	44.35	44.40	1	11,380	0.01%
2024/01/17	1.1	44.72	0	0.00	44.20	1.1	11,388	0.01%
2024/01/16	3	45.35	0	0.00	45.25	3	11,366	0.03%
2024/01/11	0	0.00	5	45.86	45.95	-5	11,889	-0.04%
2024/01/10	8	45.50	3	45.72	45.55	5	12,077	0.04%
2024/01/09	8.1	46.38	0	0.00	46.65	8.1	12,025	0.07%
2024/01/08	1	47.35	2	47.48	47.20	-1	11,828	-0.01%
2024/01/05	1.2	46.58	2	47.55	47.30	-0.8	11,647	-0.01%
2024/01/04	5	46.71	10.3	46.53	46.95	-5.3	11,432	-0.05%
2024/01/03	33	45.37	6	45.58	45.25	27	11,202	0.24%
2024/01/02	8	47.13	5.3	46.90	46.80	2.8	10,870	0.03%
2023/12/29	15	47.18	39	46.83	48.00	-24	10,395	-0.23%
2023/12/28	9	45.42	4.2	45.01	44.45	4.8	9,444	0.05%
2023/12/27	4	45.41	0	0.00	45.60	4	9,333	0.04%
2023/12/26	3	45.02	4	45.09	45.10	-1	9,236	-0.01%
2023/12/25	1	44.70	2	44.73	44.85	-1	9,206	-0.01%
2023/12/22	0	0.00	6.9	44.52	44.70	-6.9	9,193	-0.07%
2023/12/21	0	0.00	0.1	44.35	44.30	-0.1	9,129	0.00%
2023/12/20	0	0.00	29.2	43.84	43.95	-29.2	9,035	-0.32%
2023/12/19	9	42.94	1	42.80	42.95	8	8,887	0.09%
2023/12/18	6	43.74	2	43.73	43.80	4	8,709	0.05%
2023/12/15	6	44.09	1	44.25	44.20	5	8,673	0.06%
2023/12/14	0	44.40	4	44.68	44.50	-4	8,620	-0.05%
2023/12/13	23	44.17	3	44.55	44.15	20	8,563	0.23%
2023/12/12	6	44.25	4	44.58	44.00	2	8,703	0.02%
2023/12/11	0	0.00	2	44.25	44.00	-2	8,714	-0.02%
2023/12/08	0	44.10	0	0.00	43.90	0	8,994	0.00%
2023/12/07	0.1	43.96	1	44.25	44.00	-0.9	9,137	-0.01%
2023/12/06	0.2	43.91	0	0.00	44.05	0.2	9,534	0.00%
2023/12/05	4.5	43.83	0	0.00	43.85	4.5	9,553	0.05%
2023/12/04	1.6	44.60	0	0.00	44.35	1.6	9,565	0.02%
2023/12/01	1.1	44.06	3.3	44.42	44.65	-2.2	9,562	-0.02%
2023/11/30	1	43.50	1	43.55	43.75	0	9,452	0.00%
2023/11/29	3.4	43.76	0	0.00	43.70	3.4	9,497	0.04%
2023/11/28	0.4	43.60	29	43.51	43.40	-28.6	9,533	-0.30%
2023/11/27	5	43.91	7	43.99	43.55	-2	9,531	-0.02%
2023/11/24	1	42.95	1	42.95	42.80	0	9,350	0.00%
2023/11/23	0	0.00	5	43.14	43.05	-5	9,372	-0.05%
2023/11/22	7.5	42.90	1	42.70	42.70	6.5	9,457	0.07%
2023/11/21	3	43.50	1	43.95	43.35	2	9,398	0.02%
2023/11/20	4	43.43	0	43.85	43.85	4	9,419	0.04%
2023/11/17	2.1	43.85	2	43.90	43.70	0.1	9,351	0.00%
2023/11/16	7.8	43.99	10	44.20	43.90	-2.2	9,369	-0.02%
2023/11/15	0.1	45.25	6	45.25	45.25	-6	9,248	-0.06%
2023/11/14	6	44.32	15	44.67	44.60	-9	9,286	-0.10%
2023/11/13	7	44.58	1	44.85	44.20	6	9,378	0.06%
2023/11/10	10	45.15	3.8	45.54	45.05	6.2	9,439	0.07%
2023/11/09	1	46.40	5	46.44	46.55	-4	9,392	-0.04%
2023/11/08	26	45.84	6	45.74	45.80	20	9,369	0.21%
2023/11/07	0	0.00	6	45.04	45.30	-6	9,362	-0.06%
2023/11/06	1	43.70	3	44.38	44.65	-2	9,541	-0.02%
2023/11/03	0.2	43.90	2	43.98	43.85	-1.9	9,720	-0.02%
2023/11/02	5	43.65	1	44.20	43.50	4	10,171	0.04%
2023/11/01	0	0.00	18	43.26	43.60	-18	10,662	-0.17%
2023/10/31	2	42.70	0	0.00	42.35	2	11,148	0.02%
2023/10/27	2	43.33	2	43.15	43.05	0	12,015	0.00%
2023/10/26	3	43.08	8	43.37	43.55	-5	12,293	-0.04%
2023/10/25	7	44.06	12	44.45	43.85	-5	12,463	-0.04%
2023/10/24	31	43.60	3	43.67	43.55	28	12,541	0.22%
2023/10/23	17	44.69	2	44.98	44.25	15	12,740	0.12%
2023/10/20	2	44.97	11	44.54	44.95	-9	12,896	-0.07%
2023/10/19	0	0.00	23	42.69	43.40	-23	12,974	-0.18%
2023/10/18	23	42.67	4	42.69	41.55	19	13,284	0.14%
2023/10/17	6	44.48	2.1	44.24	43.90	3.9	13,775	0.03%
2023/10/16	3	44.12	8	45.18	45.25	-5	14,401	-0.03%
2023/10/13	0	0.00	7	44.84	44.75	-7	15,653	-0.04%
2023/10/12	19	44.72	2	44.48	44.40	17	16,153	0.11%
2023/10/11	0	0.00	11	45.63	45.60	-11	16,641	-0.07%
2023/10/06	0	0.00	8	44.62	44.50	-8	17,121	-0.05%
2023/10/05	0	0.00	2	44.40	44.20	-2	17,372	-0.01%
2023/10/04	18	43.96	1	44.05	44.15	17	17,417	0.10%
2023/10/03	4	44.94	0	0.00	44.85	4	17,366	0.02%
2023/10/02	0	45.35	7	45.34	45.45	-7	17,494	-0.04%
2023/09/28	0	0.00	6	45.13	44.65	-6	17,538	-0.03%
2023/09/27	0	0.00	15	44.48	44.85	-15	17,561	-0.09%
2023/09/26	8	44.41	1	44.25	43.85	7	17,618	0.04%
2023/09/25	4	44.78	7	45.09	44.85	-3	17,695	-0.02%
2023/09/22	0	0.00	6	44.67	44.95	-6	17,751	-0.03%
2023/09/21	2	43.80	2	44.18	44.25	0	17,808	0.00%
2023/09/20	11	44.75	3	44.78	44.40	8	17,856	0.04%
2023/09/19	0.5	45.75	6	45.95	45.45	-5.5	18,142	-0.03%
2023/09/18	12	45.52	4	45.70	45.30	8	18,189	0.04%
2023/09/15	1	45.85	3	46.15	46.05	-2	18,267	-0.01%
2023/09/14	0	0.00	18.1	45.76	45.80	-18.1	18,289	-0.10%
2023/09/13	4.2	45.48	8	45.61	45.75	-3.8	18,316	-0.02%
2023/09/12	17.1	44.59	14	45.04	44.95	3.1	18,345	0.02%
2023/09/11	23.2	45.04	15	44.30	43.80	8.2	18,431	0.04%
2023/09/08	1	44.50	4	45.06	44.95	-3	18,292	-0.02%
2023/09/07	4	45.06	4	45.48	44.90	0	18,504	0.00%
2023/09/06	12	45.28	2	45.33	45.35	10	18,694	0.05%
2023/09/05	0.3	45.36	4	45.78	45.90	-3.7	18,981	-0.02%
2023/09/04	1	45.05	1	45.25	45.40	0	19,220	0.00%
2023/09/01	3	44.88	1	45.25	44.90	2	19,258	0.01%
2023/08/31	2	44.33	2	44.60	44.85	0	19,216	0.00%
2023/08/30	0	0.00	5	44.82	44.60	-5	19,340	-0.03%
2023/08/29	1	43.90	4	44.03	44.05	-3	19,387	-0.02%
2023/08/28	24	44.14	1	43.95	43.80	23	19,534	0.12%
2023/08/25	6	45.01	1	45.20	45.10	5	19,731	0.03%
2023/08/24	16	45.63	8.5	45.69	45.55	7.5	19,742	0.04%
2023/08/23	2	45.03	16	45.34	45.45	-14	19,684	-0.07%
2023/08/22	11	45.01	3	45.07	44.85	8	19,740	0.04%
2023/08/21	0	0.00	8	45.31	45.15	-8	19,751	-0.04%
2023/08/18	8	45.09	3	45.60	44.60	5	19,749	0.03%
2023/08/17	1	44.30	11	45.11	45.35	-10	19,727	-0.05%
2023/08/16	3	44.25	5	44.63	44.65	-2	19,836	-0.01%
2023/08/15	4	44.80	10	44.84	44.75	-6	19,913	-0.03%
2023/08/14	4	43.64	9	43.63	43.55	-5	19,895	-0.03%
2023/08/11	4.1	43.94	3	44.12	43.90	1.1	19,950	0.01%
2023/08/10	11.6	44.01	9	44.30	44.15	2.6	19,992	0.01%
2023/08/09	6.1	44.85	4	44.98	45.15	2.1	19,771	0.01%
2023/08/08	21	46.35	1.1	46.00	45.85	19.9	19,621	0.10%
2023/08/07	10	47.76	16.6	47.34	48.20	-6.6	19,273	-0.03%
2023/08/04	21.8	44.53	11	44.82	45.10	10.8	18,987	0.06%
2023/08/02	5	47.14	5	47.50	46.80	0	18,881	0.00%
2023/08/01	7	48.29	2.3	48.70	48.50	4.7	18,467	0.03%
2023/07/31	9.5	50.41	2.1	51.75	49.75	7.4	18,312	0.04%
2023/07/28	14.1	50.75	18	50.71	51.50	-3.9	18,069	-0.02%
2023/07/27	5.3	51.96	1	52.50	51.50	4.3	17,921	0.02%
2023/07/26	10	51.87	2	53.80	52.00	8	18,047	0.04%
2023/07/25	1	52.70	1	53.20	52.70	0	18,018	0.00%
2023/07/24	10.2	52.58	3	53.07	52.40	7.2	17,858	0.04%
2023/07/21	17.4	52.10	2	52.70	52.20	15.4	17,547	0.09%
2023/07/20	11.7	54.23	9	54.56	54.10	2.7	17,135	0.02%
2023/07/19	3	58.40	3	58.83	59.70	0	16,425	0.00%
2023/07/18	9.7	60.67	28	62.32	57.20	-18.3	15,737	-0.12%
2023/07/17	9	59.06	5.1	58.34	59.10	3.9	14,368	0.03%
2023/07/14	5.1	52.37	12.2	53.12	53.80	-7.1	13,857	-0.05%
2023/07/13	13.6	51.43	10.4	51.63	50.20	3.2	13,228	0.02%
2023/07/12	2.2	48.81	10.1	48.22	48.85	-7.9	12,542	-0.06%
2023/07/11	0	0.00	7	47.07	47.00	-7	12,331	-0.06%
2023/07/10	0.1	45.80	6	46.25	46.15	-5.9	12,319	-0.05%
2023/07/07	12.1	45.47	9	45.83	46.00	3.1	12,350	0.03%
2023/07/06	13.3	46.66	7	46.90	46.40	6.3	12,275	0.05%
2023/07/05	0.6	47.29	1	47.20	47.50	-0.4	12,239	0.00%
2023/07/04	3	47.22	2	47.53	47.60	1	12,289	0.01%
2023/07/03	2	47.60	4.7	47.18	47.40	-2.7	12,416	-0.02%
2023/06/30	8	45.85	11	45.81	45.90	-3	12,346	-0.02%
2023/06/29	0	0.00	3	45.75	45.80	-3	12,342	-0.02%
2023/06/28	3.1	45.15	8	45.71	45.10	-5	12,329	-0.04%
2023/06/27	15.2	45.29	6	45.03	44.80	9.2	12,316	0.07%
2023/06/26	16.2	46.78	8	46.74	46.45	8.2	12,032	0.07%
2023/06/21	5	47.40	6.1	47.74	47.65	-1.1	11,943	-0.01%
2023/06/20	9.2	46.12	6	46.63	46.80	3.2	11,815	0.03%
2023/06/19	6.2	47.43	34	47.45	47.05	-27.8	11,601	-0.24%
2023/06/16	4	47.40	6.2	47.65	47.95	-2.2	11,483	-0.02%
2023/06/15	5.1	48.45	0	0.00	48.40	5.1	11,175	0.05%
2023/06/14	3.1	48.52	4.2	48.17	48.65	-1.1	10,970	-0.01%
2023/06/13	3.1	47.30	2	47.40	47.40	1.1	10,787	0.01%
2023/06/12	15	45.62	0	45.30	45.65	15	10,575	0.14%
2023/06/09	22	44.50	28.6	45.33	45.40	-6.6	10,331	-0.06%
2023/06/08	11	43.25	22	43.40	43.30	-11	9,974	-0.11%
2023/06/07	6	41.97	13	42.17	42.30	-7	9,707	-0.07%
2023/06/06	1	42.20	0	0.00	42.35	1	9,733	0.01%
2023/06/05	2.5	41.96	5	42.05	42.50	-2.5	9,817	-0.03%
2023/06/02	2.5	42.23	1	42.15	42.40	1.5	9,832	0.02%
2023/06/01	5.1	42.45	2	42.23	41.95	3.1	9,787	0.03%
2023/05/31	1	42.05	2	41.40	42.15	-1	9,556	-0.01%
2023/05/30	4.1	40.11	3	40.25	40.35	1.1	9,242	0.01%
2023/05/29	0	0.00	1	40.25	40.20	-1	9,177	-0.01%
2023/05/26	0	0.00	5	39.50	39.50	-5	9,074	-0.06%
2023/05/25	1	38.55	14	38.93	38.95	-13	8,991	-0.14%
2023/05/24	10	38.20	6	38.31	38.50	4	8,894	0.04%
2023/05/23	8	38.09	2	37.73	38.05	6	8,852	0.07%
2023/05/22	15	38.46	2	38.65	38.45	13	8,791	0.15%
2023/05/19	8	38.22	6	37.85	38.20	2	8,516	0.02%
2023/05/18	1	37.00	8	37.16	37.10	-7	8,251	-0.08%
2023/05/17	5	37.04	7	36.98	37.25	-2	8,158	-0.02%
2023/05/16	17	36.23	15	36.30	36.30	2	7,898	0.03%
2023/05/15	4	35.46	10	35.71	35.85	-6	7,760	-0.08%
2023/05/12	0	0.00	4	35.78	35.90	-4	7,707	-0.05%
2023/05/11	6	35.40	13	35.31	35.35	-7	7,636	-0.09%
2023/05/10	6	35.93	6	36.17	36.00	0	7,564	0.00%
2023/05/09	12	35.87	17	35.56	35.75	-5	7,316	-0.07%
2023/05/05	29	34.51	4	34.99	34.20	25	6,797	0.37%
2023/05/04	0	0.00	1	35.40	35.45	-1	6,575	-0.02%
2023/05/03	2	35.00	1	35.20	35.45	1	6,520	0.02%
2023/05/02	3	35.53	4	35.45	35.55	-1	6,494	-0.02%
2023/04/28	8	34.39	12	34.52	34.60	-4	6,273	-0.06%
2023/04/27	4	33.68	0	0.00	33.50	4	5,980	0.07%
2023/04/26	10	33.00	14	33.01	33.20	-4	5,804	-0.07%
2023/04/25	1	32.35	2	32.53	32.50	-1	5,637	-0.02%
2023/04/24	3	32.75	1	33.00	32.70	2	5,570	0.04%
2023/04/21	3	32.48	6	32.68	32.50	-3	5,520	-0.05%
2023/04/19	0	0.00	3	33.03	32.80	-3	5,381	-0.06%
2023/04/18	1	33.00	1	32.85	32.95	0	5,351	0.00%
2023/04/17	0	0.00	4	32.95	33.00	-4	5,334	-0.07%
2023/04/14	4	32.66	1	32.90	32.70	3	5,285	0.06%
2023/04/13	0	0.00	3	33.22	33.10	-3	5,239	-0.06%
2023/04/12	2	33.25	5	33.24	33.25	-3	5,286	-0.06%
2023/04/11	2	32.83	9	32.83	32.85	-7	5,231	-0.13%
2023/04/10	0	0.00	20	32.50	32.30	-20	5,158	-0.39%
2023/04/07	5	32.57	4	32.80	32.35	1	5,111	0.02%
2023/04/06	7	31.99	6	32.25	32.30	1	5,034	0.02%
2023/03/31	2	31.63	2	31.63	31.70	0	4,842	0.00%
2023/03/30	0	0.00	2	31.65	31.65	-2	4,921	-0.04%
2023/03/29	0	0.00	18	31.26	31.35	-18	4,963	-0.36%
2023/03/28	5	31.02	1	31.55	30.80	4	5,002	0.08%
2023/03/27	0	0.00	6	31.28	31.40	-6	5,080	-0.12%
2023/03/24	11	30.84	3	30.90	30.90	8	5,143	0.16%
2023/03/23	0	0.00	5	30.61	30.75	-5	5,097	-0.10%
2023/03/22	0	0.00	5.2	30.51	30.60	-5.2	5,056	-0.10%
2023/03/21	3	30.20	0	0.00	30.20	3	5,018	0.06%
2023/03/20	3	30.20	3	30.37	30.25	0	4,993	0.00%
2023/03/17	1	30.20	12	30.03	30.35	-11	4,972	-0.22%
2023/03/16	2	29.70	1	29.70	29.70	1	4,942	0.02%
2023/03/15	14	30.23	1.4	30.28	30.05	12.6	4,923	0.26%
2023/03/13	1	30.05	4	30.41	30.50	-3	5,193	-0.06%
2023/03/10	19	30.54	3	30.57	30.60	16	5,170	0.31%
2023/03/09	4	30.99	0.1	31.10	30.70	3.9	5,145	0.07%
2023/03/08	2	30.08	73	30.26	30.90	-71	4,982	-1.43%
2023/03/07	90	29.95	11	29.88	30.05	79	4,828	1.64%
2023/03/06	3	30.68	2	30.68	30.55	1	4,618	0.02%
2023/03/03	1	30.40	2	30.30	30.40	-1	4,559	-0.02%
2023/03/02	2	30.25	3	30.30	30.35	-1	4,550	-0.02%
2023/03/01	1	30.35	5	30.27	30.25	-4	4,525	-0.09%
2023/02/24	4	29.89	0	0.00	30.00	4	4,494	0.09%
2023/02/23	10	30.00	3	30.05	29.95	7	4,513	0.16%
2023/02/22	0	0.00	1	29.45	29.60	-1	4,484	-0.02%
2023/02/21	2	29.55	0	0.00	29.50	2	4,601	0.04%
2023/02/20	0	0.00	11	29.54	29.90	-11	4,677	-0.24%
2023/02/17	1	28.80	1	28.95	29.00	0	4,629	0.00%
2023/02/15	2	29.10	4	29.03	28.80	-2	4,731	-0.04%
2023/02/14	1	28.75	2	28.83	28.80	-1	4,704	-0.02%
2023/02/13	8	28.71	1	28.65	28.65	7	4,736	0.15%
2023/02/10	1	29.00	1	29.15	29.10	0	4,771	0.00%
2023/02/09	2	29.05	4	29.16	29.15	-2	4,847	-0.04%
2023/02/08	2	28.75	5	28.98	29.15	-3	4,808	-0.06%
2023/02/07	2	28.70	0	0.00	28.70	2	4,727	0.04%
2023/02/06	1	28.60	0	0.00	28.65	1	4,720	0.02%
2023/02/03	0	0.00	2	28.80	28.90	-2	4,704	-0.04%
2023/02/02	0	0.00	2	28.63	28.60	-2	4,654	-0.04%
2023/02/01	2	28.35	5	28.35	28.35	-3	4,621	-0.06%
2023/01/31	1	28.45	6	28.33	28.30	-5	4,605	-0.11%
2023/01/30	0	0.00	3	28.37	28.40	-3	4,538	-0.07%
2023/01/17	0	0.00	1	27.95	27.80	-1	4,535	-0.02%
2023/01/16	1	27.75	2	27.88	27.80	-1	4,618	-0.02%
2023/01/11	2	27.93	0	0.00	28.05	2	4,975	0.04%
2023/01/10	1	27.90	0	0.00	28.00	1	5,006	0.02%
2023/01/09	3	27.85	0	0.00	27.90	3	5,224	0.06%
2023/01/06	1	27.55	2	27.78	27.70	-1	5,240	-0.02%
2023/01/05	5	27.90	1	28.10	27.85	4	5,296	0.08%
2023/01/04	0	0.00	1	28.05	27.90	-1	5,356	-0.02%
2023/01/03	5	27.88	1	27.95	27.80	4	5,518	0.07%
2022/12/30	0	0.00	8	28.19	28.15	-8	5,493	-0.15%
2022/12/29	0	0.00	4	27.98	27.90	-4	5,381	-0.07%
2022/12/28	0	0.00	2	27.85	27.60	-2	5,330	-0.04%
2022/12/27	2	27.83	0	0.00	27.70	2	5,307	0.04%
2022/12/26	0	0.00	7	27.91	27.85	-7	5,284	-0.13%
2022/12/23	0	0.00	15	27.41	27.50	-15	5,304	-0.28%
2022/12/22	0	0.00	8	27.12	27.05	-8	5,341	-0.15%
2022/12/21	2	26.40	2	26.65	26.45	0	5,206	0.00%
2022/12/20	19	26.62	2	26.63	26.40	17	5,113	0.33%
2022/12/19	0	0.00	7	27.00	27.00	-7	5,024	-0.14%
2022/12/16	28	27.00	0	0.00	26.85	28	4,843	0.58%
2022/12/13	0	0.00	1	27.75	27.75	-1	4,653	-0.02%
2022/12/12	2	27.68	1	27.65	27.85	1	4,641	0.02%
2022/12/09	0	0.00	3	27.55	27.80	-3	4,673	-0.06%
2022/12/08	2	27.20	0	0.00	27.20	2	4,701	0.04%
2022/12/07	2	27.43	2	27.70	27.35	0	4,695	0.00%
2022/12/06	12	27.45	0	0.00	27.40	12	4,613	0.26%
2022/12/05	14	27.94	0	0.00	27.80	14	4,534	0.31%
2022/12/02	0	0.00	2	28.83	28.95	-2	4,327	-0.05%
2022/12/01	2	28.45	1	28.75	28.45	1	4,304	0.02%
2022/11/30	0	0.00	1	28.15	28.10	-1	4,288	-0.02%
2022/11/29	1	27.85	1	28.05	28.05	0	4,273	0.00%
2022/11/28	1	28.15	0	0.00	28.15	1	4,276	0.02%
2022/11/25	3	28.37	0	0.00	28.20	3	4,279	0.07%
2022/11/24	2	28.58	0	0.00	28.50	2	4,270	0.05%
2022/11/21	0	0.00	2	28.83	28.90	-2	4,296	-0.05%
2022/11/18	4	28.60	4	28.90	28.65	0	4,252	0.00%
2022/11/17	0	0.00	1	28.85	28.95	-1	4,229	-0.02%
2022/11/16	0	0.00	9	28.36	28.60	-9	4,117	-0.22%
2022/11/15	1	27.80	5	27.78	27.85	-4	4,018	-0.10%
2022/11/14	1	27.30	11	27.31	27.30	-10	3,957	-0.25%
2022/11/10	0	0.00	3	26.90	27.00	-3	3,889	-0.08%
2022/11/08	15	26.76	0	0.00	26.50	15	3,917	0.38%
2022/11/07	0	0.00	16	26.97	27.00	-16	3,873	-0.41%
2022/11/02	0	0.00	5	25.27	25.20	-5	4,078	-0.12%
2022/11/01	13	24.62	4	24.68	24.75	9	4,078	0.22%
2022/10/31	1	24.35	4	24.54	24.55	-3	4,077	-0.07%
2022/10/28	5	24.30	11	24.53	24.20	-6	4,113	-0.15%
2022/10/27	3	24.55	3	24.68	24.65	0	4,108	0.00%
2022/10/26	2	24.30	2	24.43	24.40	0	4,158	0.00%
2022/10/25	3	24.37	2	24.53	24.45	1	4,165	0.02%
2022/10/24	11	25.30	0	0.00	25.00	11	4,164	0.26%
2022/10/21	15	25.71	0	0.00	25.65	15	4,257	0.35%
2022/10/20	2	26.40	1	26.65	26.50	1	4,359	0.02%
2022/10/19	4	26.91	2	27.05	26.70	2	4,243	0.05%
2022/10/17	0	0.00	27	26.94	27.40	-27	4,539	-0.59%
2022/10/14	0	0.00	4	26.21	26.15	-4	4,482	-0.09%
2022/10/13	7	25.81	1	25.55	25.50	6	4,653	0.13%
2022/10/12	10	26.69	1	26.70	26.45	9	4,780	0.19%
2022/10/11	1	27.45	13	27.69	27.20	-12	4,849	-0.25%
2022/10/07	1	27.30	1	27.60	27.30	0	4,792	0.00%
2022/10/06	3	27.48	0	0.00	27.45	3	4,873	0.06%
2022/10/05	0	0.00	5	27.80	27.80	-5	4,918	-0.10%
2022/10/04	7	27.34	5	27.40	27.40	2	4,963	0.04%
2022/10/03	0	0.00	4	26.95	27.10	-4	4,993	-0.08%
2022/09/30	8	27.48	0	0.00	27.10	8	5,021	0.16%
2022/09/29	6	27.07	13	27.65	28.20	-7	4,982	-0.14%
2022/09/28	2	27.30	0	0.00	27.00	2	4,958	0.04%
2022/09/27	7	27.41	3	27.55	27.60	4	4,949	0.08%
2022/09/26	3	28.18	5	28.10	27.95	-2	4,935	-0.04%
2022/09/23	0	0.00	10	28.90	28.70	-10	4,947	-0.20%
2022/09/22	0	0.00	2	28.68	28.90	-2	4,998	-0.04%
2022/09/21	2	28.98	0	0.00	28.85	2	5,006	0.04%
2022/09/20	1	29.15	5	29.33	29.30	-4	5,004	-0.08%
2022/09/19	7	29.06	0	0.00	29.00	7	5,002	0.14%
2022/09/15	0	0.00	2	29.43	29.40	-2	4,991	-0.04%
2022/09/14	0	0.00	1	29.20	29.20	-1	4,964	-0.02%
2022/09/13	2	29.18	0	0.00	29.15	2	4,984	0.04%
2022/09/12	0	0.00	1	29.30	29.30	-1	5,055	-0.02%
2022/09/08	3	28.13	6	28.73	29.00	-3	5,158	-0.06%
2022/09/07	4	28.30	0	0.00	28.30	4	5,120	0.08%
2022/09/06	2	28.55	0	0.00	28.75	2	5,145	0.04%
2022/09/05	2	28.90	1	28.95	28.85	1	5,137	0.02%
2022/09/02	2	28.90	0	0.00	28.90	2	5,183	0.04%
2022/09/01	1	29.10	0	0.00	29.20	1	5,183	0.02%
2022/08/30	2	29.35	2	29.32	29.45	0	5,191	0.00%
2022/08/25	4	29.08	0	0.00	29.25	4	5,193	0.08%
2022/08/24	1	29.20	1	29.05	29.15	0	5,192	0.00%
2022/08/23	1	28.70	1	28.95	29.00	0	5,244	0.00%
2022/08/22	1	28.65	2	28.83	28.90	-1	5,242	-0.02%
2022/08/19	0	0.00	1	28.55	28.70	-1	5,253	-0.02%
2022/08/18	2	28.40	2	28.38	28.70	0	5,273	0.00%
2022/08/17	1	28.55	1	28.55	28.60	0	5,295	0.00%
2022/08/16	4	27.90	5	28.04	28.15	-1	5,296	-0.02%
2022/08/15	0	0.00	1	27.50	27.50	-1	5,245	-0.02%
2022/08/12	0	0.00	2	27.35	27.30	-2	5,239	-0.04%
2022/08/11	1	27.10	2	27.10	27.05	-1	5,265	-0.02%
2022/08/10	5	27.11	1	27.10	27.10	4	5,257	0.08%
2022/08/09	20	27.03	14	27.34	27.70	6	5,242	0.11%
2022/08/03	1	28.15	0	0.00	28.25	1	5,456	0.02%
2022/08/02	0	0.00	2	28.30	28.50	-2	5,622	-0.04%
2022/08/01	2	28.40	0	0.00	28.50	2	6,044	0.03%
2022/07/29	3	28.58	1	28.60	28.60	2	6,041	0.03%
2022/07/28	2	28.58	1	28.80	28.60	1	6,005	0.02%
2022/07/27	1	30.70	0	0.00	30.60	1	5,880	0.02%
2022/07/26	3	31.02	1	30.80	30.85	2	5,742	0.03%
2022/07/25	0	0.00	2	31.45	31.40	-2	5,664	-0.04%
2022/07/22	11	30.80	15	31.29	31.20	-4	5,572	-0.07%
2022/07/21	1	30.20	0	0.00	30.50	1	5,383	0.02%
2022/07/20	9	31.10	33	31.08	30.85	-24	5,246	-0.46%
2022/07/19	2	30.58	4	31.19	31.25	-2	5,154	-0.04%
2022/07/18	2	29.98	2	30.28	30.85	0	4,995	0.00%
2022/07/15	1	29.75	2	30.20	30.25	-1	4,885	-0.02%
2022/07/14	1	29.05	4	29.26	29.65	-3	4,833	-0.06%
2022/07/13	1	28.95	1	29.15	29.00	0	4,785	0.00%
2022/07/12	6	28.88	1	29.10	28.60	5	4,829	0.10%
2022/07/11	5	28.98	0	0.00	28.95	5	4,833	0.10%
2022/07/08	0	0.00	2	29.25	29.20	-2	4,852	-0.04%
2022/07/07	0	0.00	2	28.83	29.00	-2	4,866	-0.04%
2022/07/06	5	28.85	1	28.80	28.50	4	4,919	0.08%
2022/07/05	0	0.00	4	29.00	28.90	-4	4,986	-0.08%
2022/07/04	1	28.40	63	28.45	28.70	-62	5,144	-1.21%
2022/07/01	2	28.30	8	28.62	28.30	-6	5,285	-0.11%
2022/06/30	11	28.59	2	28.68	28.65	9	5,440	0.17%
2022/06/29	0	0.00	4	29.39	29.30	-4	5,447	-0.07%
2022/06/28	0	0.00	2.8	29.26	29.25	-2.8	5,607	-0.05%
2022/06/27	0	0.00	2	29.28	29.25	-2	5,735	-0.03%
2022/06/24	3	28.68	2	28.95	28.90	1	5,759	0.02%
2022/06/23	0	0.00	2	28.65	28.50	-2	5,804	-0.03%
2022/06/22	1	28.60	3	28.52	28.30	-2	5,812	-0.03%
2022/06/21	18	28.59	5	28.59	28.80	13	5,819	0.22%
2022/06/20	4	28.55	9.5	28.52	28.05	-5.5	5,806	-0.09%
2022/06/17	2	28.88	6	28.77	29.15	-4	5,779	-0.07%
2022/06/16	1	29.50	11	29.43	29.30	-10	5,743	-0.17%
2022/06/15	1	29.60	9	29.49	29.65	-8	5,814	-0.14%
2022/06/14	1	28.75	37	29.08	29.05	-36	5,835	-0.62%
2022/06/13	6	29.13	1	28.90	29.05	5	5,872	0.09%
2022/06/10	2	29.33	12	29.51	29.50	-10	5,914	-0.17%
2022/06/09	2	29.65	1	29.80	29.70	1	5,967	0.02%
2022/06/07	2	29.40	1	29.50	29.50	1	6,187	0.02%
2022/06/06	3	29.58	4	29.50	29.40	-1	6,236	-0.02%
2022/06/02	7	29.08	3	29.15	29.00	4	6,420	0.06%
2022/06/01	2	29.00	2	29.30	29.10	0	6,522	0.00%
2022/05/31	0	0.00	13	28.99	29.20	-13	6,576	-0.20%
2022/05/30	10	28.65	13	28.56	28.70	-3	6,543	-0.05%
2022/05/27	4	28.48	3	28.55	28.30	1	6,548	0.02%
2022/05/26	5	28.28	3	28.27	28.20	2	6,569	0.03%
2022/05/25	11	27.88	14	28.08	28.15	-3	6,603	-0.05%
2022/05/24	9	27.84	4	27.79	27.65	5	6,680	0.07%
2022/05/23	13	27.49	16	27.61	27.85	-3	6,664	-0.05%
2022/05/20	2	27.35	2	27.40	27.30	0	6,769	0.00%
2022/05/19	4	26.98	4	27.08	27.15	0	6,944	0.00%
2022/05/18	1	27.30	4	27.41	27.40	-3	7,019	-0.04%
2022/05/17	7	27.14	0	0.00	27.10	7	6,996	0.10%
2022/05/16	0	0.00	1	27.15	27.05	-1	6,967	-0.01%
2022/05/13	13	26.75	14	26.88	27.05	-1	6,950	-0.01%
2022/05/12	24	27.18	11	27.63	26.75	13	6,896	0.19%
2022/05/11	7	28.00	4	28.15	27.85	3	6,733	0.04%
2022/05/10	38	28.31	17	28.45	28.50	21	6,696	0.31%
2022/05/09	38	29.63	1	29.80	28.90	37	6,552	0.56%
2022/05/06	1	32.20	4	32.03	32.00	-3	6,087	-0.05%
2022/05/05	2	32.13	2	32.30	32.15	0	6,081	0.00%
2022/05/04	2	31.63	2	31.93	31.75	0	6,123	0.00%
2022/05/03	1	31.50	2	31.50	31.55	-1	6,102	-0.02%
2022/04/29	0	0.00	2	31.90	31.60	-2	6,147	-0.03%
2022/04/28	0	0.00	1	31.45	31.40	-1	6,178	-0.02%
2022/04/27	3	31.08	6	31.29	31.15	-3	6,177	-0.05%
2022/04/26	0	0.00	5	31.84	31.70	-5	6,147	-0.08%
2022/04/25	9	32.02	3	31.90	31.80	6	6,167	0.10%
2022/04/22	10	32.65	4	32.73	32.70	6	6,123	0.10%
2022/04/21	3	32.65	1	32.85	32.60	2	6,147	0.03%
2022/04/20	13	32.91	2	32.90	32.70	11	6,144	0.18%
2022/04/19	1	32.95	4	32.98	32.90	-3	6,113	-0.05%
2022/04/18	23	32.82	3	32.72	32.70	20	6,143	0.33%
2022/04/15	1	33.25	5	33.52	33.50	-4	6,137	-0.07%
2022/04/14	0	0.00	9	33.41	33.50	-9	6,169	-0.15%
2022/04/13	3	33.00	3	33.18	33.05	0	6,263	0.00%
2022/04/12	6	32.88	0	0.00	32.90	6	6,273	0.10%
2022/04/11	10	33.63	0	0.00	33.40	10	6,235	0.16%
2022/04/08	7.4	34.15	12	34.10	34.15	-4.6	6,231	-0.07%
2022/04/07	10	33.61	7	33.54	33.05	3	6,096	0.05%
2022/04/06	0	0.00	1	34.00	34.20	-1	5,967	-0.02%
2022/04/01	5	33.23	3	33.32	33.25	2	5,793	0.03%
2022/03/31	4	33.21	2	33.35	33.25	2	5,785	0.03%
2022/03/30	3	32.82	9	32.82	32.85	-6	5,616	-0.11%
2022/03/29	0	32.50	1	32.45	32.40	-1	5,503	-0.02%
2022/03/28	7	31.97	8	32.13	32.35	-1	5,471	-0.02%
2022/03/25	0	0.00	6	32.35	32.25	-6	5,431	-0.11%
2022/03/24	0	0.00	12	32.17	32.30	-12	5,442	-0.22%
2022/03/23	1	32.25	0	0.00	32.25	1	5,486	0.02%
2022/03/22	7	32.09	1	32.35	32.35	6	5,504	0.11%
2022/03/21	6	32.34	2	32.33	32.30	4	5,516	0.07%
2022/03/18	0	0.00	3	32.23	31.95	-3	5,513	-0.05%
2022/03/17	6	31.91	2	32.10	31.90	4	5,493	0.07%
2022/03/16	2	31.65	1	31.85	31.70	1	5,468	0.02%
2022/03/15	4	31.80	1	31.90	31.70	3	5,479	0.05%
2022/03/14	3	32.05	7	32.11	32.20	-4	5,519	-0.07%
2022/03/11	3	31.87	5	32.00	31.90	-2	5,597	-0.04%
2022/03/10	0	0.00	6	32.04	31.95	-6	5,648	-0.11%
2022/03/09	5	31.00	23	31.20	31.35	-18	5,530	-0.33%
2022/03/08	31	31.25	2	30.88	30.95	29	5,570	0.52%
2022/03/07	9	31.41	11	31.49	31.50	-2	5,408	-0.04%
2022/03/03	0	0.00	1	31.90	31.90	-1	5,460	-0.02%
2022/03/02	0	0.00	1	31.35	31.65	-1	5,512	-0.02%
2022/03/01	0	0.00	7	31.38	31.50	-7	5,556	-0.13%
2022/02/25	2	30.80	1	31.15	30.70	1	5,560	0.02%
2022/02/24	4	31.19	1	31.35	30.90	3	5,619	0.05%
2022/02/23	5	31.62	8	31.78	31.65	-3	5,610	-0.05%
2022/02/22	14	31.61	6	31.70	31.50	8	5,758	0.14%
2022/02/21	10	32.05	9	32.12	32.10	1	5,946	0.02%
2022/02/18	0	0.00	3.6	31.18	31.50	-3.6	5,901	-0.06%
2022/02/17	5	30.95	0	0.00	30.90	5	5,946	0.08%
2022/02/16	1	30.80	3	30.92	30.95	-2	6,506	-0.03%
2022/02/15	3	30.58	9	30.83	30.60	-6	6,581	-0.09%
2022/02/14	10	30.51	4	30.53	30.45	6	6,652	0.09%
2022/02/11	1	30.65	3	30.88	30.90	-2	6,826	-0.03%
2022/02/10	0	0.00	5	30.91	30.90	-5	6,851	-0.07%
2022/02/09	10	30.40	0	0.00	30.50	10	6,831	0.15%
2022/02/07	0	0.00	9.5	30.23	30.35	-9.5	6,871	-0.14%
2022/01/26	4	29.71	1	29.85	29.65	3	6,913	0.04%
2022/01/25	2	29.98	3	30.00	29.90	-1	6,995	-0.01%
2022/01/24	15	30.04	5	30.22	30.15	10	7,134	0.14%
2022/01/21	8	30.76	0	0.00	30.55	8	7,102	0.11%
2022/01/20	0	0.00	3	31.17	31.10	-3	7,112	-0.04%
2022/01/19	0	0.00	6	31.02	30.95	-6	7,096	-0.08%
2022/01/18	3	31.13	3	31.15	31.00	0	7,135	0.00%
2022/01/17	0	0.00	7	30.90	31.00	-7	7,087	-0.10%
2022/01/14	5	30.54	1.4	30.50	30.50	3.6	7,055	0.05%
2022/01/13	0	0.00	1	30.80	30.65	-1	7,178	-0.01%
2022/01/12	5	30.79	2	30.75	30.75	3	7,258	0.04%
2022/01/11	5	30.92	13	30.92	30.95	-8	7,381	-0.11%
2022/01/10	2.3	30.72	14.2	30.89	31.00	-11.9	7,484	-0.16%
2022/01/07	10	30.57	6	30.52	30.50	4	7,483	0.05%
2022/01/06	4.4	30.95	5	30.93	30.85	-0.6	7,539	-0.01%
2022/01/05	2	30.53	7	30.66	30.70	-5	7,486	-0.07%
2022/01/04	2	30.50	1	30.60	30.55	1	7,673	0.01%
2022/01/03	1	30.60	3.5	30.89	30.75	-2.5	7,732	-0.03%
2021/12/30	1	30.45	15	30.46	30.45	-14	7,654	-0.18%
2021/12/29	12	30.20	6	30.28	30.25	6	7,681	0.08%
2021/12/28	7	30.28	0	0.00	30.25	7	7,661	0.09%
2021/12/27	1	30.25	7	30.30	30.25	-6	7,666	-0.08%
2021/12/24	4	30.05	3	30.10	30.05	1	7,684	0.01%
2021/12/23	7	29.98	0	0.00	30.05	7	7,734	0.09%
2021/12/22	0	0.00	3	30.08	29.95	-3	7,769	-0.04%
2021/12/21	0	0.00	7	29.76	29.95	-7	7,787	-0.09%
2021/12/20	6	29.59	0	0.00	29.60	6	7,821	0.08%
2021/12/17	3	29.77	1	30.05	29.60	2	7,787	0.03%
2021/12/16	1	29.95	4	30.04	29.90	-3	7,720	-0.04%
2021/12/15	1	29.70	6	29.84	29.75	-5	7,809	-0.06%
2021/12/14	6	29.83	2.5	29.88	29.75	3.5	7,823	0.04%
2021/12/13	3	30.25	32	30.17	30.10	-29	7,769	-0.37%
2021/12/10	4.5	30.21	4	30.38	30.25	0.5	7,868	0.01%
2021/12/09	1	30.35	4	30.39	30.35	-3	7,853	-0.04%
2021/12/08	3	30.12	0	0.00	30.20	3	7,818	0.04%
2021/12/07	14	30.01	1	30.35	30.00	13	7,835	0.17%
2021/12/06	0.5	30.35	0	0.00	30.25	0.5	7,739	0.01%
2021/12/03	0	0.00	17.1	29.66	29.95	-17.1	7,715	-0.22%
2021/12/02	12	29.45	0	0.00	29.25	12	7,714	0.16%
2021/12/01	5	29.49	0	0.00	29.60	5	7,710	0.06%
2021/11/30	44	29.68	0	0.00	29.50	44	7,696	0.57%
2021/11/29	1.7	29.62	5	29.56	29.65	-3.3	7,594	-0.04%
2021/11/26	5.1	29.90	10	29.73	29.65	-4.9	7,539	-0.06%
2021/11/25	2.1	30.05	0	0.00	30.00	2.1	7,504	0.03%
2021/11/24	2.2	30.08	5	30.12	30.10	-2.8	7,514	-0.04%
2021/11/23	8	30.14	0	0.00	29.90	8	7,562	0.11%
2021/11/22	1	30.30	7	30.40	30.15	-6	7,486	-0.08%
2021/11/19	14	30.38	22	30.11	30.10	-8	7,413	-0.11%
2021/11/18	32	30.87	9	30.81	30.50	23	7,288	0.32%
2021/11/17	5	31.70	13	31.83	31.70	-8	7,033	-0.11%
2021/11/16	4	31.24	38	31.11	31.15	-34	6,964	-0.49%
2021/11/15	36	31.43	54	31.17	31.20	-18	6,874	-0.26%
2021/11/12	3	33.65	3	33.43	33.55	0	6,410	0.00%
2021/11/11	4	33.16	6	33.13	33.25	-2	6,493	-0.03%
2021/11/10	0	0.00	2	32.70	33.05	-2	6,621	-0.03%
2021/11/09	2	32.15	0	0.00	32.25	2	6,867	0.03%
2021/11/08	0	0.00	2	32.50	32.25	-2	7,240	-0.03%
2021/11/05	2	31.88	1	32.05	32.10	1	7,237	0.01%
2021/11/04	2	32.10	1	32.20	32.10	1	7,218	0.01%
2021/11/03	2	31.55	5	31.81	32.00	-3	7,202	-0.04%
2021/11/02	5	31.71	6	31.91	31.60	-1	7,169	-0.01%
2021/11/01	3	31.55	0	0.00	31.60	3	7,064	0.04%
2021/10/29	2	30.90	1	31.10	31.00	1	6,989	0.01%
2021/10/28	0	0.00	5	31.15	31.00	-5	6,978	-0.07%
2021/10/27	5	31.00	0	0.00	30.90	5	6,956	0.07%
2021/10/26	3	31.00	7	30.99	30.85	-4	6,981	-0.06%
2021/10/25	1	30.30	2	30.58	30.55	-1	6,947	-0.01%
2021/10/22	1	30.45	1	30.55	30.40	0	7,048	0.00%
2021/10/21	5.5	30.66	1	30.85	30.45	4.5	7,083	0.06%
2021/10/20	3	30.80	4.1	30.71	30.85	-1.1	6,955	-0.02%
2021/10/19	3	30.28	6	30.57	30.15	-3	6,885	-0.04%
2021/10/18	4	30.46	13	30.84	30.00	-9	6,848	-0.13%
2021/10/15	2	30.03	10	30.32	30.30	-8	6,962	-0.11%
2021/10/14	15.1	30.14	1	30.20	29.90	14.1	7,036	0.20%
2021/10/13	2	30.40	2	30.25	30.40	0	7,032	0.00%
2021/10/12	5	29.99	3.2	30.07	29.90	1.8	7,006	0.03%
2021/10/08	1	29.05	18	29.44	29.65	-17	6,844	-0.25%
2021/10/07	2	28.88	1	29.05	29.00	1	6,811	0.01%
2021/10/06	0	0.00	21	28.83	28.75	-21	6,902	-0.30%
2021/10/05	1	27.95	4	28.01	28.20	-3	7,103	-0.04%
2021/10/04	7.5	27.96	2	27.90	27.85	5.5	7,330	0.08%
2021/10/01	8	28.35	2	28.20	28.35	6	7,387	0.08%
2021/09/30	1	28.75	3	28.77	28.65	-2	7,487	-0.03%
2021/09/29	7	28.68	5	28.72	28.75	2	7,755	0.03%
2021/09/28	2	29.03	3	29.23	29.10	-1	7,794	-0.01%
2021/09/27	1	28.75	14	29.11	29.05	-13	7,826	-0.17%
2021/09/24	3	28.65	1	28.65	28.70	2	7,923	0.03%
2021/09/23	3	28.65	3	28.90	28.55	0	8,004	0.00%
2021/09/22	0	0.00	6	28.63	28.70	-6	8,067	-0.07%
2021/09/17	6	28.48	0	0.00	28.75	6	7,988	0.08%
2021/09/16	6	28.77	0	0.00	28.75	6	8,021	0.07%
2021/09/15	0	0.00	26	28.87	29.25	-26	8,042	-0.32%
2021/09/14	3	28.47	4	28.59	28.40	-1	7,913	-0.01%
2021/09/13	13	28.53	0	0.00	28.50	13	7,927	0.16%
2021/09/10	0	0.00	23	28.87	28.80	-23	7,954	-0.29%
2021/09/09	8	27.73	3	27.90	27.80	5	7,923	0.06%
2021/09/08	9	28.08	2	27.95	27.80	7	7,947	0.09%
2021/09/07	10	28.40	2	28.43	28.40	8	7,956	0.10%
2021/09/06	10	28.73	7	28.89	28.70	3	7,949	0.04%
2021/09/03	2	29.38	3	29.52	29.35	-1	7,868	-0.01%
2021/09/02	9	29.47	0	0.00	29.35	9	7,897	0.11%
2021/09/01	0	0.00	11	29.73	29.75	-11	7,887	-0.14%
2021/08/31	18	29.44	2	29.55	29.75	16	7,891	0.20%
2021/08/30	12	29.79	0	0.00	29.80	12	8,070	0.15%
2021/08/27	0	0.00	7	29.85	29.85	-7	8,065	-0.09%
2021/08/26	0	0.00	2	29.35	29.35	-2	8,071	-0.02%
2021/08/25	0	0.00	2	29.20	29.20	-2	8,142	-0.02%
2021/08/24	6	29.12	0	0.00	29.05	6	8,198	0.07%
2021/08/23	2	29.15	12	29.35	29.30	-10	8,299	-0.12%
2021/08/20	9	28.59	12	28.86	28.80	-3	8,314	-0.04%
2021/08/19	5	28.71	8	28.63	28.60	-3	8,321	-0.04%
2021/08/18	3	28.52	17	28.93	29.25	-14	8,350	-0.17%
2021/08/17	28	29.15	0.1	29.00	28.85	27.9	8,385	0.33%
2021/08/16	30	30.34	1.1	29.91	29.60	28.9	8,321	0.35%
2021/08/13	9	31.11	2	31.15	30.75	7	8,186	0.09%
2021/08/12	5	30.76	12	30.78	31.15	-7	7,875	-0.09%
2021/08/11	6	29.39	0	0.00	29.40	6	7,649	0.08%
2021/08/10	0	0.00	3	29.85	29.80	-3	7,798	-0.04%
2021/08/09	8	29.99	3	30.08	29.95	5	8,100	0.06%
2021/08/06	4	30.18	3	30.27	30.25	1	8,315	0.01%
2021/08/04	0	0.00	6	30.10	30.30	-6	9,085	-0.07%
2021/08/03	4	29.79	0	0.00	29.70	4	9,318	0.04%
2021/08/02	2	29.65	5	29.81	29.90	-3	9,419	-0.03%
2021/07/30	50	29.65	3	29.78	29.50	47	9,546	0.49%
2021/07/29	1	29.40	1	29.50	29.75	0	9,713	0.00%
2021/07/28	6	28.98	4	29.41	29.30	2	9,813	0.02%
2021/07/27	32.1	29.76	12	29.86	29.75	20.1	10,083	0.20%
2021/07/26	0	0.00	14	29.78	29.75	-14	10,347	-0.14%
2021/07/23	4	29.30	2	29.38	29.30	2	10,519	0.02%
2021/07/22	4	29.29	15	29.31	29.25	-11	10,649	-0.10%
2021/07/21	12	30.83	3	30.45	30.35	9	10,715	0.08%
2021/07/20	7	31.04	3	31.32	31.00	4	10,631	0.04%
2021/07/19	16	31.49	2	31.65	31.50	14	10,664	0.13%
2021/07/16	8.5	31.99	1	31.95	31.95	7.5	11,097	0.07%
2021/07/15	2	31.88	1	32.00	32.10	1	11,510	0.01%
2021/07/14	10	31.94	13	32.05	31.90	-3	11,850	-0.03%
2021/07/13	7	32.19	11	32.38	32.15	-4	12,121	-0.03%
2021/07/12	15.3	32.42	24	32.40	32.05	-8.7	12,257	-0.07%
2021/07/09	14	32.05	10	32.22	32.45	4	12,282	0.03%
2021/07/08	9	31.63	2	31.75	31.65	7	12,636	0.06%
2021/07/07	10	31.59	10	31.51	31.30	0	12,999	0.00%
2021/07/06	9	31.87	4	32.26	31.95	5	13,254	0.04%
2021/07/05	0	0.00	17.1	31.08	31.15	-17.1	13,198	-0.13%
2021/07/02	6	30.65	8	30.69	30.60	-2	13,335	-0.01%
2021/07/01	12	31.00	3.1	31.13	30.55	9	13,533	0.07%
2021/06/30	1	30.65	3	30.83	30.80	-2	13,636	-0.01%
2021/06/29	1	30.55	9	30.74	30.60	-8	13,985	-0.06%
2021/06/28	5	30.43	3	30.62	30.60	2	14,395	0.01%
2021/06/25	5	30.61	2	30.83	30.50	3	14,954	0.02%
2021/06/24	3	30.48	3	30.75	30.75	0	15,883	0.00%
2021/06/23	0	0.00	4	30.28	30.25	-4	16,208	-0.02%
2021/06/22	0	0.00	3	30.08	29.90	-3	16,617	-0.02%
2021/06/21	3	29.87	1	30.05	29.75	2	16,771	0.01%
2021/06/18	2	30.10	5	30.42	30.10	-3	17,023	-0.02%
2021/06/17	2	29.95	14	30.08	30.10	-12	17,183	-0.07%
2021/06/16	17	29.95	0	0.00	29.55	17	17,257	0.10%
2021/06/15	1	30.00	8	30.15	30.30	-7	17,309	-0.04%
2021/06/11	2	30.08	1	30.25	30.05	1	17,378	0.01%
2021/06/10	0	0.00	4	30.18	30.10	-4	17,515	-0.02%
2021/06/09	2.1	29.95	5	29.99	29.90	-3	17,581	-0.02%
2021/06/08	1	29.95	4	30.18	30.20	-3	17,668	-0.02%
2021/06/07	28	30.06	1	30.05	29.95	27	17,826	0.15%
2021/06/04	1.8	30.86	2	31.03	31.00	-0.2	17,771	0.00%
2021/06/03	4	30.75	5	30.87	31.00	-1	17,894	-0.01%
2021/06/02	20	30.44	2	30.75	30.50	18	18,106	0.10%
2021/05/31	1	30.25	3	30.58	30.70	-2	18,334	-0.01%
2021/05/28	2	30.20	1	30.15	30.15	1	18,468	0.01%
2021/05/27	2	29.75	1	29.95	29.75	1	19,507	0.01%
2021/05/26	1	29.85	4	30.04	30.15	-3	19,901	-0.02%
2021/05/25	6	29.38	23	29.93	30.00	-17	20,179	-0.08%
2021/05/24	10	28.41	5	28.95	29.25	5	20,225	0.02%
2021/05/21	1	28.70	3	29.02	28.90	-2	20,231	-0.01%
2021/05/20	6	28.63	1	29.20	28.55	5	20,304	0.02%
2021/05/19	3	28.63	2	29.05	29.10	1	20,264	0.00%
2021/05/18	0	0.00	8	28.01	29.00	-8	20,194	-0.04%
2021/05/17	21	27.34	12	26.64	26.40	9	20,191	0.04%
2021/05/14	15	29.37	2	30.10	29.00	13	20,192	0.06%
2021/05/13	25	28.51	1	29.40	29.45	24	20,296	0.12%
2021/05/12	42	31.33	7.2	31.46	29.75	34.9	20,617	0.17%
2021/05/11	59	32.52	3	32.53	31.60	56	20,316	0.28%
2021/05/10	25	34.37	5	34.56	34.25	20	20,280	0.10%
2021/05/07	5	33.49	11	33.76	34.65	-6	20,649	-0.03%
2021/05/06	14	32.31	168	32.24	32.95	-154	20,804	-0.74%	大賣/鉅額交易
2021/05/05	8	33.37	7.1	33.55	32.80	0.9	21,078	0.00%
2021/05/04	15	33.10	4	32.91	32.95	11	21,597	0.05%
2021/05/03	17	35.06	9	35.55	34.45	8	21,508	0.04%
2021/04/29	3	36.57	18.2	36.61	36.40	-15.2	21,402	-0.07%
2021/04/28	6	35.96	6	36.12	36.10	0	21,304	0.00%
2021/04/27	7	36.01	3	35.90	35.85	4	21,562	0.02%
2021/04/26	6	36.68	0	0.00	36.20	6	21,556	0.03%
2021/04/23	7	35.93	2	35.63	35.95	5	21,587	0.02%
2021/04/22	42	37.30	10.2	37.30	35.95	31.8	21,581	0.15%
2021/04/21	6	37.96	3	37.82	38.05	3	21,139	0.01%
2021/04/20	4	36.08	2	36.35	36.85	2	20,848	0.01%
2021/04/19	5.2	35.61	2	35.15	35.55	3.2	20,669	0.02%
2021/04/16	5	33.65	10	34.09	34.40	-5	20,450	-0.02%
2021/04/15	5	33.53	27	33.68	33.55	-22	20,507	-0.11%
2021/04/14	12	33.65	2	33.48	33.25	10	20,490	0.05%
2021/04/13	15	34.86	11	35.29	34.85	4	20,289	0.02%
2021/04/12	1	36.00	14.9	35.58	35.55	-13.9	20,074	-0.07%
2021/04/09	3	34.30	1	34.25	34.20	2	20,143	0.01%
2021/04/08	2	34.28	1	34.35	34.40	1	20,148	0.00%
2021/04/07	0	0.00	10	34.14	34.40	-10	20,061	-0.05%
2021/04/06	3	33.23	2	33.48	33.50	1	20,166	0.00%
2021/04/01	13	33.84	75.2	33.46	33.45	-62.2	20,616	-0.30%
2021/03/31	2	33.98	3	34.28	34.25	-1	20,691	0.00%
2021/03/30	3	32.85	5.3	32.94	33.70	-2.3	20,291	-0.01%
2021/03/29	2	32.68	11	32.18	32.85	-9	19,854	-0.05%
2021/03/26	20	30.76	32	30.75	30.75	-12	19,058	-0.06%
2021/03/25	16	31.05	5	31.00	31.10	11	19,119	0.06%
2021/03/24	6	30.02	5	30.23	30.25	1	20,082	0.00%
2021/03/23	3	30.42	8	30.91	30.80	-5	20,283	-0.02%
2021/03/22	12	30.36	9.3	30.49	30.60	2.8	20,104	0.01%
2021/03/19	3	29.38	6	29.55	29.65	-3	20,035	-0.01%
2021/03/18	1	29.55	5.1	29.53	29.70	-4.1	20,072	-0.02%
2021/03/17	4	29.11	2	29.25	29.15	2	20,141	0.01%
2021/03/16	9	29.18	3	29.12	29.25	6	20,266	0.03%
2021/03/15	1	29.25	3	29.45	29.30	-2	20,348	-0.01%
2021/03/12	2	29.60	2	29.90	29.60	0	20,569	0.00%
2021/03/11	5	29.75	3	29.72	29.70	2	21,248	0.01%
2021/03/10	2	29.40	9.5	29.42	29.65	-7.5	22,156	-0.03%
2021/03/09	2	28.60	7	28.96	29.10	-5	22,273	-0.02%
2021/03/08	10	28.90	5	29.19	28.70	5	22,364	0.02%
2021/03/05	10	29.44	5	29.59	29.45	5	22,239	0.02%
2021/03/04	3	29.68	2	30.05	29.85	1	22,448	0.00%
2021/03/03	6	29.84	2	30.05	30.20	4	22,374	0.02%
2021/03/02	5	30.42	20.1	31.43	29.60	-15.1	22,208	-0.07%
2021/02/26	1	30.55	5	30.47	30.55	-4	21,313	-0.02%
2021/02/25	19	29.78	16	30.12	30.20	3	21,061	0.01%
2021/02/24	2	29.70	15	29.51	29.25	-13	20,892	-0.06%
2021/02/23	2	29.15	12	29.19	29.25	-10	20,855	-0.05%
2021/02/22	8	29.28	9	29.11	29.30	-1	21,031	0.00%
2021/02/19	10	28.40	13	28.39	28.45	-3	21,000	-0.01%
2021/02/18	4	28.31	3	28.43	28.35	1	21,202	0.00%
2021/02/17	16	28.17	2.1	28.29	28.20	13.9	21,471	0.06%
2021/02/05	6	28.56	2	28.78	28.35	4	21,551	0.02%
2021/02/04	6	29.24	2	29.60	29.35	4	21,889	0.02%
2021/02/03	1	29.80	23	29.28	29.70	-22	21,666	-0.10%
2021/02/02	9	28.45	6	28.63	28.45	3	21,157	0.01%
2021/02/01	3	28.40	5	27.92	28.25	-2	20,955	-0.01%
2021/01/29	9	28.84	5	29.98	28.65	4	20,698	0.02%
2021/01/28	6	29.10	8	29.34	29.20	-2	20,230	-0.01%
2021/01/27	7	29.12	15	29.43	29.30	-8	19,928	-0.04%
2021/01/26	9	29.19	42	28.94	29.00	-33	19,458	-0.17%
2021/01/25	0	0.00	9	27.66	27.95	-9	18,812	-0.05%
2021/01/22	6	26.81	10	26.79	27.30	-4	18,572	-0.02%
2021/01/21	7	26.34	8	26.70	26.55	-1	18,374	-0.01%
2021/01/20	19	26.44	4	26.46	26.05	15	18,264	0.08%
2021/01/19	9	27.56	2	27.90	27.25	7	17,872	0.04%
2021/01/18	9	27.03	7	27.23	27.65	2	17,741	0.01%
2021/01/15	6.1	27.72	7	27.93	27.70	-0.9	17,549	-0.01%
2021/01/14	2	28.10	11	28.20	28.25	-9	17,397	-0.05%
2021/01/13	5	27.99	6	28.13	27.95	-1	17,307	-0.01%
2021/01/12	25	27.98	0	0.00	27.70	25	17,157	0.15%
2021/01/11	3	28.48	6	28.49	28.60	-3	16,925	-0.02%
2021/01/08	11.1	28.07	31	27.92	28.00	-19.9	16,791	-0.12%
2021/01/07	10	28.80	3	28.92	28.75	7	16,496	0.04%
2021/01/06	5.1	28.95	8	28.82	28.85	-2.9	16,243	-0.02%
2021/01/05	6	29.00	9	29.35	29.20	-3	15,862	-0.02%
2021/01/04	45	29.67	55	29.75	29.30	-10	15,667	-0.06%
2020/12/31	2	29.00	7	28.91	28.95	-5	15,254	-0.03%
2020/12/30	0	28.55	0	0.00	28.50	0	14,998	0.00%
2020/12/29	9	28.49	9	28.47	28.50	0	14,895	0.00%
2020/12/28	15	28.87	5	29.00	29.05	10	14,549	0.07%
2020/12/25	18.1	27.77	20	27.78	27.85	-2	13,866	-0.01%
2020/12/24	2	26.65	4	26.65	26.55	-2	13,378	-0.01%
2020/12/23	3	26.40	8	26.34	26.50	-5	13,382	-0.04%
2020/12/22	2	26.83	2	26.30	26.35	0	13,307	0.00%
2020/12/21	49	27.25	48	26.91	26.90	1	13,149	0.01%
2020/12/18	35	28.77	64.8	29.07	27.25	-29.8	12,771	-0.23%
2020/12/17	1	27.45	15	27.07	27.45	-14	11,400	-0.12%
2020/12/15	0	0.00	6	26.55	26.35	-6	10,945	-0.05%
2020/12/14	8	26.41	17	26.56	26.45	-9	10,820	-0.08%
2020/12/11	7	25.89	3	26.10	26.00	4	10,828	0.04%
2020/12/10	8	26.03	2.2	25.86	26.05	5.8	10,675	0.05%
2020/12/09	8	26.53	16	26.48	26.65	-8	10,476	-0.08%
2020/12/08	15	25.89	25	26.01	26.05	-10	10,338	-0.10%
2020/12/07	31	26.13	0	0.00	25.95	31	10,089	0.31%
2020/12/04	30	26.16	41	26.28	26.75	-11	9,398	-0.12%
2020/12/03	2	24.38	8	24.72	24.85	-6	8,515	-0.07%
2020/12/02	6	24.02	6	24.33	24.30	0	8,753	0.00%
2020/12/01	6	23.68	6	23.80	23.85	0	9,240	0.00%
2020/11/30	2	23.55	3	23.80	23.50	-1	9,303	-0.01%
2020/11/27	0	0.00	1	22.95	22.95	-1	8,903	-0.01%
2020/11/26	0	0.00	1	22.75	22.80	-1	8,808	-0.01%
2020/11/25	5	22.80	5	23.15	22.75	0	8,779	0.00%
2020/11/24	2	22.55	0	0.00	22.65	2	8,602	0.02%
2020/11/23	0	0.00	7	22.49	22.60	-7	8,485	-0.08%
2020/11/20	0	0.00	53	21.92	21.90	-53	8,305	-0.64%
2020/11/19	25	21.69	18	22.10	21.50	7	8,265	0.08%
2020/11/18	2	21.50	12	21.65	21.70	-10	8,107	-0.12%
2020/11/17	1	21.30	14	21.40	21.50	-13	8,033	-0.16%
2020/11/16	0	0.00	11	21.14	21.35	-11	7,940	-0.14%
2020/11/13	2	20.33	7	20.59	20.70	-5	7,761	-0.06%
2020/11/12	16	20.55	82	20.44	20.50	-66	7,722	-0.85%
2020/11/11	1	19.50	8	19.69	19.80	-7	7,174	-0.10%
2020/11/10	4	19.46	3	19.52	19.35	1	7,118	0.01%
2020/11/09	1	19.20	2	19.30	19.25	-1	7,011	-0.01%
2020/11/06	2	19.15	0	0.00	19.05	2	6,996	0.03%
2020/11/05	63	19.15	0	0.00	19.15	63	7,029	0.90%
2020/11/04	2	19.05	6	19.20	19.15	-4	7,170	-0.06%
2020/11/03	0.1	18.85	6	19.14	19.05	-5.9	7,165	-0.08%
2020/10/30	4	18.90	0	0.00	18.70	4	7,252	0.06%
2020/10/29	0	0.00	5	19.03	19.05	-5	7,266	-0.07%
2020/10/28	3	19.27	3	19.20	19.20	0	7,306	0.00%
2020/10/27	1	19.25	1.1	19.38	19.40	-0.1	7,327	0.00%
2020/10/26	1	19.35	0	0.00	19.40	1	7,310	0.01%
2020/10/23	1	19.15	1	19.25	19.30	0	7,301	0.00%
2020/10/22	1	19.05	1.1	19.25	19.25	-0.1	7,311	0.00%
2020/10/21	2	19.08	0	0.00	19.10	2	7,377	0.03%
2020/10/20	1	19.00	1	19.10	19.05	0	7,427	0.00%
2020/10/16	1	18.90	0	0.00	18.85	1	7,583	0.01%
2020/10/15	0	0.00	3	19.03	19.00	-3	7,653	-0.04%
2020/10/13	2	18.80	0	0.00	18.85	2	7,650	0.03%
2020/10/12	0	0.00	2	19.28	19.00	-2	7,639	-0.03%
2020/10/08	2	19.15	2	19.30	19.20	0	7,606	0.00%
2020/10/07	0	0.00	4	18.89	18.95	-4	7,539	-0.05%
2020/10/06	3	18.73	3	18.72	18.75	0	7,555	0.00%
2020/10/05	5	18.44	0	0.00	18.50	5	7,579	0.07%
2020/09/30	1	18.35	0	0.00	18.50	1	7,606	0.01%
2020/09/29	5	18.44	0	0.00	18.30	5	7,637	0.07%
2020/09/28	12	18.60	6	18.55	18.45	6	7,706	0.08%
2020/09/25	11	18.20	3	18.07	18.10	8	7,742	0.10%
2020/09/24	0	0.00	5	18.35	18.35	-5	7,678	-0.07%
2020/09/23	2	19.03	9	18.96	18.90	-7	7,626	-0.09%
2020/09/22	7	19.28	30	19.35	19.25	-23	7,574	-0.30%
2020/09/21	2	19.55	1	19.80	19.55	1	7,563	0.01%
2020/09/18	22	19.69	9	19.70	19.60	13	7,548	0.17%
2020/09/17	3	19.72	0	0.00	19.75	3	7,595	0.04%
2020/09/16	0	0.00	10	19.72	20.00	-10	7,555	-0.13%
2020/09/15	7	19.42	4	19.51	19.40	3	7,400	0.04%
2020/09/14	11	19.41	10	19.55	19.55	1	7,369	0.01%
2020/09/11	2	19.30	2	19.70	19.30	0	7,345	0.00%
2020/09/10	14	19.63	0	0.00	19.50	14	7,280	0.19%
2020/09/09	4	19.76	0	0.00	19.80	4	7,207	0.06%
2020/09/08	8	19.89	2	19.95	19.90	6	7,137	0.08%
2020/09/07	34	20.78	3.8	20.22	20.20	30.2	6,994	0.43%
2020/09/04	3	20.00	1	19.85	20.00	2	6,565	0.03%
2020/09/03	0	0.00	4	19.04	19.30	-4	5,979	-0.07%
2020/09/02	3	18.63	0	0.00	18.60	3	5,798	0.05%
2020/08/31	0	0.00	1	18.75	18.60	-1	5,893	-0.02%
2020/08/28	0	0.00	1	18.70	18.70	-1	5,904	-0.02%
2020/08/26	0	0.00	2	18.95	19.10	-2	5,930	-0.03%
2020/08/24	0	0.00	2	19.20	19.15	-2	5,801	-0.03%
2020/08/21	5	18.75	2.3	18.70	18.75	2.7	5,710	0.05%
2020/08/20	8	18.68	6	19.03	18.20	2	5,652	0.04%
2020/08/19	2	18.80	13	19.15	19.30	-11	5,462	-0.20%
2020/08/18	2	18.75	10	19.06	18.75	-8	5,268	-0.15%
2020/08/17	2	18.55	13	18.71	18.70	-11	5,065	-0.22%
2020/08/14	1	18.25	9	18.22	18.15	-8	4,977	-0.16%
2020/08/12	1	17.95	0	0.00	18.00	1	5,027	0.02%
2020/08/10	0	0.00	16	18.21	18.25	-16	5,027	-0.32%
2020/08/07	1	17.55	0	0.00	17.60	1	4,942	0.02%
2020/08/06	1	17.70	1	17.70	17.80	0	4,965	0.00%
2020/08/05	3	17.55	13	17.60	17.65	-10	4,973	-0.20%
2020/08/04	4	17.24	10	17.34	17.40	-6	4,988	-0.12%
2020/08/03	3	16.82	1	16.95	16.95	2	5,173	0.04%
2020/07/31	1	16.85	2	16.85	16.75	-1	5,220	-0.02%
2020/07/30	2	16.83	0	0.00	16.90	2	5,293	0.04%
2020/07/29	1	16.75	1	16.80	16.75	0	5,491	0.00%
2020/07/28	3	16.57	2	16.90	16.50	1	5,586	0.02%
2020/07/27	7	16.90	4	16.96	16.75	3	5,688	0.05%
2020/07/24	7	17.38	0	0.00	17.25	7	5,665	0.12%
2020/07/23	7	17.84	1	17.85	17.75	6	5,690	0.11%
2020/07/22	5	18.47	1	18.50	18.55	4	5,680	0.07%
2020/07/21	4.2	18.40	4	18.48	18.35	0.2	5,608	0.00%
2020/07/17	3	18.30	0	0.00	18.30	3	5,601	0.05%
2020/07/16	1	18.35	1	18.50	18.35	0	5,670	0.00%
2020/07/15	5	18.32	1	18.35	18.35	4	5,715	0.07%
2020/07/14	4	18.38	20	18.45	18.30	-16	5,791	-0.28%
2020/07/13	2	18.40	1	18.55	18.50	1	5,858	0.02%
2020/07/10	16	18.36	1	18.20	18.25	15	5,942	0.25%
2020/07/09	8.5	18.66	5	18.65	18.60	3.5	5,945	0.06%
2020/07/08	5	18.65	0	0.00	18.75	5	5,935	0.08%
2020/07/06	1	18.55	5	18.50	18.55	-4	5,935	-0.07%
2020/07/03	1	18.00	1	18.00	18.00	0	5,996	0.00%
2020/07/02	1	18.00	3	17.95	17.95	-2	6,069	-0.03%
2020/07/01	0	0.00	2	17.85	17.80	-2	6,100	-0.03%
2020/06/30	3	17.67	0	0.00	17.65	3	6,247	0.05%
2020/06/29	2	17.70	0	0.00	17.65	2	6,280	0.03%
2020/06/24	0	0.00	2	17.90	17.90	-2	6,292	-0.03%
2020/06/23	1	17.50	0	0.00	17.65	1	6,292	0.02%
2020/06/18	1	17.40	0	0.00	17.35	1	6,368	0.02%
2020/06/16	10	17.50	3	17.50	17.50	7	6,477	0.11%
2020/06/15	2	17.40	11	17.40	17.20	-9	6,663	-0.14%
2020/06/12	9	16.88	2	17.15	17.35	7	6,710	0.10%
2020/06/11	4	17.44	0	0.00	17.40	4	6,715	0.06%
2020/06/10	0	0.00	2	18.23	18.05	-2	6,679	-0.03%
2020/06/09	1	17.65	3	17.70	17.70	-2	6,669	-0.03%
2020/06/08	0	0.00	2	17.60	17.75	-2	6,723	-0.03%
2020/06/05	0	0.00	14	17.39	17.35	-14	6,654	-0.21%
2020/06/04	2	17.20	0	0.00	17.30	2	6,701	0.03%
2020/06/03	0	0.00	3	17.22	17.20	-3	6,726	-0.04%
2020/06/02	2	16.85	3	16.85	16.85	-1	6,604	-0.02%
2020/06/01	3	16.65	0	0.00	16.70	3	6,593	0.05%
2020/05/29	0	0.00	2	16.70	16.60	-2	6,587	-0.03%
2020/05/28	0	0.00	1	16.80	16.65	-1	6,605	-0.02%
2020/05/27	4	16.60	0	0.00	16.55	4	6,642	0.06%
2020/05/25	0	0.00	1	16.65	16.65	-1	6,765	-0.01%
2020/05/22	3	16.65	0	0.00	16.50	3	6,793	0.04%
2020/05/21	0	0.00	2	16.90	16.85	-2	6,809	-0.03%
2020/05/20	1	16.75	5	16.73	16.80	-4	6,766	-0.06%
2020/05/19	0	0.00	5	16.45	16.45	-5	6,704	-0.07%
2020/05/18	2	16.10	0	0.00	16.10	2	6,684	0.03%
2020/05/15	1	16.25	0	0.00	16.25	1	6,657	0.02%
2020/05/14	6	16.36	0	0.00	16.20	6	6,621	0.09%
2020/05/13	3	16.50	0	0.00	16.70	3	6,553	0.05%
2020/05/11	0	0.00	10	16.80	16.65	-10	6,488	-0.15%
2020/05/08	57	16.68	18	16.81	16.60	39	6,413	0.61%
2020/05/07	1	17.15	11	17.15	17.05	-10	6,207	-0.16%
2020/05/06	18	16.74	1	16.95	16.80	17	6,148	0.28%
2020/05/05	2	17.13	9	17.04	17.15	-7	6,083	-0.12%
2020/05/04	2	16.70	0	0.00	16.65	2	5,930	0.03%
2020/04/30	2	16.95	10	16.99	16.95	-8	5,868	-0.14%
2020/04/29	10	16.60	0	0.00	16.65	10	5,794	0.17%
2020/04/28	0	0.00	3	16.47	16.50	-3	5,825	-0.05%
2020/04/27	0	0.00	103	16.10	16.30	-103	5,954	-1.73%	大賣/鉅額交易
2020/04/24	0	0.00	1	16.00	15.85	-1	5,913	-0.02%
2020/04/22	1	15.65	2	15.50	15.65	-1	5,840	-0.02%
2020/04/21	6	15.96	2	15.75	15.70	4	5,827	0.07%
2020/04/17	4	16.40	25	16.66	16.35	-21	5,771	-0.36%
2020/04/16	24	16.45	0	0.00	16.50	24	5,703	0.42%
2020/04/14	0	0.00	30	16.35	16.50	-30	5,599	-0.54%
2020/04/13	0	0.00	30	16.00	16.10	-30	5,595	-0.54%
2020/04/10	0	0.00	100	16.10	16.20	-100	5,589	-1.79%
2020/04/09	12	16.13	5	16.00	16.10	7	5,586	0.13%
2020/04/08	58	16.06	6	15.85	16.10	52	5,506	0.94%
2020/04/07	0	0.00	2	15.55	15.45	-2	5,353	-0.04%
2020/04/06	5	15.35	0	0.00	15.40	5	5,288	0.09%
2020/04/01	8	15.58	1	15.35	15.45	7	5,270	0.13%
2020/03/30	25	14.98	25	15.11	15.10	0	5,263	0.00%
2020/03/27	0	0.00	10	15.25	15.10	-10	5,654	-0.18%
2020/03/26	10	14.80	2	14.85	14.85	8	5,954	0.13%
2020/03/25	5	15.00	100	14.85	14.90	-95	6,268	-1.52%
2020/03/24	2	14.40	2	14.50	14.35	0	6,298	0.00%
2020/03/23	0	0.00	10	13.70	13.85	-10	6,358	-0.16%
2020/03/20	8	13.96	53	14.00	14.25	-45	6,392	-0.70%
2020/03/19	71	13.98	3	13.55	13.50	68	6,331	1.07%
2020/03/18	0	0.00	2	15.55	14.95	-2	6,188	-0.03%
2020/03/17	17	15.42	1	15.45	15.30	16	6,267	0.26%
2020/03/16	3	16.15	5	16.10	15.85	-2	6,256	-0.03%
2020/03/13	16	15.66	15	15.54	16.00	1	6,253	0.02%
2020/03/12	13	17.26	0	0.00	17.10	13	6,174	0.21%
2020/03/11	5	18.30	0	0.00	18.05	5	6,082	0.08%
2020/03/09	28	18.21	0	0.00	18.15	28	6,020	0.47%
2020/03/06	0	0.00	10	18.75	18.80	-10	5,927	-0.17%
2020/03/05	1	19.05	3	19.05	19.00	-2	5,997	-0.03%
2020/03/03	0	0.00	1	18.90	18.85	-1	6,021	-0.02%
2020/03/02	3	18.22	3	18.38	18.40	0	6,040	0.00%
2020/02/27	5	18.92	1	18.80	18.75	4	6,019	0.07%
2020/02/24	0	0.00	2	19.65	19.55	-2	5,909	-0.03%
2020/02/21	1	19.85	0	0.00	19.85	1	5,867	0.02%
2020/02/20	1	19.95	0	0.00	19.90	1	5,884	0.02%
2020/02/14	1	20.10	0	0.00	20.05	1	5,973	0.02%
2020/02/13	0	0.00	3	20.20	20.10	-3	6,042	-0.05%
2020/02/12	10	20.02	0	0.00	20.10	10	6,196	0.16%
2020/02/11	0	0.00	2	20.03	19.95	-2	6,277	-0.03%
2020/02/10	3	19.93	0	0.00	20.00	3	6,305	0.05%
2020/02/07	6	19.99	0	0.00	20.05	6	6,399	0.09%
2020/02/06	0	0.00	1	20.20	20.20	-1	6,417	-0.02%
2020/02/04	0	0.00	1	20.10	20.05	-1	6,526	-0.02%
2020/01/31	2	19.95	4	20.05	20.20	-2	6,832	-0.03%
2020/01/30	76	19.82	31	20.16	19.75	45	6,841	0.66%
2020/01/20	0	0.00	9	21.60	21.55	-9	6,660	-0.14%
2020/01/16	25	21.25	9	21.35	21.30	16	6,768	0.24%
2020/01/15	5	21.25	0	0.00	21.25	5	6,894	0.07%
2020/01/10	0	0.00	1	21.10	21.05	-1	7,310	-0.01%
2020/01/09	0	0.00	4	20.99	20.90	-4	7,312	-0.05%
2020/01/08	1	20.75	0	0.00	20.60	1	7,389	0.01%
2020/01/07	61	20.80	2	20.90	20.85	59	7,445	0.79%
2020/01/06	2	21.00	1	20.95	20.90	1	7,478	0.01%
2020/01/03	1	21.30	1	21.25	21.15	0	7,519	0.00%
2020/01/02	0	0.00	1	21.35	21.30	-1	7,574	-0.01%
2019/12/31	1	21.15	0	0.00	21.30	1	7,672	0.01%
2019/12/30	1	21.35	7.4	21.25	21.20	-6.4	7,839	-0.08%
2019/12/27	3	21.35	0	0.00	21.35	3	7,843	0.04%
2019/12/26	0	0.00	3	21.55	21.40	-3	7,958	-0.04%
2019/12/25	1	21.65	3	21.58	21.65	-2	8,196	-0.02%
2019/12/24	3	21.18	5	21.37	21.45	-2	8,159	-0.02%
2019/12/23	0	0.00	3	21.23	20.85	-3	8,026	-0.04%
2019/12/20	3.8	21.21	8.2	21.18	20.80	-4.4	7,671	-0.06%
2019/12/19	2	20.85	0.4	20.80	20.80	1.6	7,354	0.02%
2019/12/18	3	21.00	0	0.00	21.00	3	7,373	0.04%
2019/12/17	4	21.14	30	21.20	21.10	-26	7,370	-0.35%
2019/12/16	0	0.00	3	21.22	21.15	-3	7,328	-0.04%
2019/12/13	1	21.00	3.1	21.18	21.10	-2.1	7,297	-0.03%
2019/12/12	18	21.05	0.1	21.00	21.10	17.9	7,341	0.24%
2019/12/11	1	21.35	0	0.00	21.20	1	7,241	0.01%
2019/12/10	9	21.25	3	21.52	21.40	6	7,221	0.08%
2019/12/09	12	21.53	0	0.00	21.35	12	7,202	0.17%
2019/12/06	6	21.84	1	21.95	21.70	5	7,219	0.07%
2019/12/05	3	21.85	0	0.00	21.75	3	7,309	0.04%
2019/12/04	0	0.00	1	21.90	21.85	-1	7,393	-0.01%
2019/12/03	0	0.00	3	21.87	21.90	-3	7,781	-0.04%
2019/12/02	10	21.75	0	0.00	21.65	10	8,280	0.12%
2019/11/29	0	0.00	1	22.30	22.10	-1	8,292	-0.01%
2019/11/28	0	0.00	1	22.40	22.30	-1	8,469	-0.01%
2019/11/27	5	22.20	23	22.38	22.30	-18	8,679	-0.21%
2019/11/26	2	22.13	0	0.00	22.00	2	8,680	0.02%
2019/11/25	62	22.20	0.1	22.10	22.15	61.9	8,632	0.72%
2019/11/21	1	22.25	0	0.00	22.15	1	8,599	0.01%
2019/11/19	2	22.33	1	22.55	22.35	1	8,592	0.01%
2019/11/18	0	0.00	1	22.50	22.50	-1	8,578	-0.01%
2019/11/15	2	22.38	0	0.00	22.25	2	8,560	0.02%
2019/11/14	0	0.00	2	22.55	22.50	-2	8,548	-0.02%
2019/11/12	1	22.75	65	22.45	22.80	-64	8,517	-0.75%
2019/11/11	3	22.12	0	0.00	22.10	3	8,476	0.04%
2019/11/08	8	22.81	0	0.00	22.65	8	8,352	0.10%
2019/11/06	0	0.00	15	23.19	23.00	-15	8,306	-0.18%
2019/11/05	1	22.85	5	22.90	22.85	-4	8,183	-0.05%
2019/11/04	13	23.00	0	0.00	23.05	13	8,160	0.16%
2019/11/01	0	0.00	1	22.85	22.90	-1	8,104	-0.01%
2019/10/31	2	22.80	2	22.85	22.85	0	8,034	0.00%
2019/10/30	33	22.62	41	22.91	22.80	-8	7,919	-0.10%
2019/10/29	0	0.00	21	22.53	22.40	-21	7,622	-0.28%
2019/10/28	1	22.35	1	22.45	22.50	0	7,559	0.00%
2019/10/25	23	22.58	0	0.00	22.40	23	7,571	0.30%
2019/10/24	1	22.70	0	0.00	22.65	1	7,488	0.01%
2019/10/21	0	0.00	1	22.25	22.35	-1	7,249	-0.01%
2019/10/18	0	0.00	13	21.92	22.05	-13	7,227	-0.18%
2019/10/17	0	0.00	2	21.85	21.75	-2	7,060	-0.03%
2019/10/16	6	21.66	3	21.68	21.75	3	7,084	0.04%
2019/10/15	2	21.93	11	22.05	21.75	-9	7,075	-0.13%
2019/10/14	4	22.18	1	22.25	22.15	3	7,100	0.04%
2019/10/09	60	21.90	1	22.00	22.05	59	7,029	0.84%
2019/10/08	2	21.90	1	21.95	21.90	1	7,016	0.01%
2019/10/04	1	22.10	1	22.15	22.10	0	6,860	0.00%
2019/10/02	1	21.90	103	21.90	21.90	-102	6,633	-1.54%	大賣/鉅額交易
2019/10/01	3	21.82	21	21.88	21.85	-18	6,492	-0.28%
2019/09/27	10	21.20	0	0.00	21.15	10	6,226	0.16%
2019/09/26	0	0.00	13	21.73	21.50	-13	6,116	-0.21%
2019/09/24	10	21.15	0	0.00	21.25	10	5,835	0.17%
2019/09/23	3	21.25	5	21.32	21.40	-2	5,758	-0.03%
2019/09/20	0	0.00	1	21.00	21.10	-1	5,663	-0.02%
2019/09/19	2	20.95	1	21.15	21.00	1	5,575	0.02%
2019/09/18	1	21.00	0	0.00	21.05	1	5,574	0.02%
2019/09/17	1	20.80	1	20.95	21.15	0	5,555	0.00%
2019/09/16	2	21.13	10	21.25	21.05	-8	5,469	-0.15%
2019/09/12	0	0.00	12	21.30	21.15	-12	5,411	-0.22%
2019/09/11	1	21.15	2	21.25	21.30	-1	5,403	-0.02%
2019/09/10	3	21.18	0	0.00	21.15	3	5,377	0.06%
2019/09/09	3	21.50	3	21.63	21.40	0	5,311	0.00%
2019/09/06	2	21.00	5	21.31	21.35	-3	5,345	-0.06%
2019/09/05	3	21.43	16	21.46	21.20	-13	5,352	-0.24%
2019/09/04	10	21.45	38	21.30	21.50	-28	4,988	-0.56%
2019/09/02	4	20.41	6	20.50	20.55	-2	4,536	-0.04%
2019/08/30	0	0.00	36	19.89	20.05	-36	4,428	-0.81%
2019/08/28	7	19.04	0	0.00	19.10	7	4,169	0.17%
2019/08/26	20	19.25	0	0.00	19.20	20	4,195	0.48%
2019/08/22	0	0.00	5	19.60	19.40	-5	4,230	-0.12%
2019/08/19	1	19.40	0	0.00	19.40	1	4,257	0.02%
2019/08/15	2	19.00	0	0.00	19.00	2	4,202	0.05%
2019/08/14	6	19.37	0	0.00	19.15	6	4,182	0.14%
2019/08/13	5	19.15	0	0.00	19.30	5	4,150	0.12%
2019/08/12	0	0.00	0	19.10	19.10	0	4,137	0.00%
2019/08/02	5	19.00	13	19.00	18.95	-8	4,192	-0.19%
2019/07/31	3	19.35	3	19.35	19.35	0	4,269	0.00%
2019/07/30	0	0.00	3	19.30	19.30	-3	4,260	-0.07%
2019/07/29	0	0.00	2	19.40	19.40	-2	4,272	-0.05%
2019/07/26	2	19.53	1	19.50	19.50	1	4,216	0.02%
2019/07/25	0	0.00	3	19.58	19.60	-3	4,206	-0.07%
2019/07/24	14	19.56	5	19.55	19.50	9	4,188	0.21%
2019/07/23	3	20.20	0	0.00	20.25	3	4,147	0.07%
2019/07/22	7	20.34	0	0.00	20.20	7	4,071	0.17%
2019/07/19	5	20.41	0	0.00	20.35	5	3,992	0.13%
2019/07/18	12	20.47	0	0.00	20.35	12	3,976	0.30%
2019/07/17	7	20.65	2	20.70	20.60	5	3,934	0.13%
2019/07/16	3	20.42	1	20.60	20.65	2	3,862	0.05%
2019/07/12	1	20.15	0	0.00	20.25	1	3,768	0.03%
2019/07/11	2	20.13	0	0.00	20.10	2	3,737	0.05%
2019/07/05	0	0.00	10	20.30	20.30	-10	3,749	-0.27%
2019/07/03	1	19.90	0	0.00	19.90	1	3,740	0.03%
2019/07/02	1	19.95	0	0.00	20.00	1	3,783	0.03%
2019/06/28	0	0.00	1	20.15	20.10	-1	3,783	-0.03%
2019/06/26	1	20.05	0	0.00	20.15	1	3,870	0.03%
2019/06/24	0	0.00	2	20.25	20.30	-2	3,891	-0.05%
2019/06/20	0	0.00	1	20.30	20.35	-1	3,907	-0.03%
2019/06/19	49	20.20	53.4	20.40	20.20	-4.4	4,102	-0.11%
2019/06/18	2	20.05	0	0.00	20.20	2	4,086	0.05%
2019/06/17	0	0.00	66	20.20	20.10	-66	4,090	-1.61%
2019/06/14	0	0.00	4	20.55	20.35	-4	4,075	-0.10%
2019/06/13	0	0.00	6	20.25	20.20	-6	4,016	-0.15%
2019/06/12	1	20.00	6	19.98	19.95	-5	3,970	-0.13%
2019/06/11	0	0.00	1	20.00	19.85	-1	3,966	-0.03%
2019/06/10	0	0.00	3	19.60	19.65	-3	3,847	-0.08%
2019/06/06	0	0.00	24	19.59	19.50	-24	3,832	-0.63%
2019/06/05	1	19.20	0	0.00	19.20	1	3,748	0.03%
2019/05/31	4	19.24	0	0.00	19.35	4	3,793	0.11%
2019/05/30	0	0.00	5	19.20	19.25	-5	3,777	-0.13%
2019/05/23	0	0.00	1	18.90	18.85	-1	3,776	-0.03%
2019/05/17	0	0.00	3	18.85	18.70	-3	3,836	-0.08%
2019/05/16	2	18.65	2	18.65	18.60	0	3,889	0.00%
2019/05/15	8.1	18.68	3	18.78	18.60	5.1	3,886	0.13%
2019/05/14	1.2	18.66	1	18.70	18.65	0.2	3,869	0.00%
2019/05/13	2	18.90	0	0.00	18.90	2	3,849	0.05%
2019/05/10	2.1	19.05	0	0.00	19.25	2.1	3,860	0.05%
2019/05/09	4.1	19.45	2	19.40	19.25	2.1	3,880	0.05%
2019/05/08	4	19.01	1	19.05	19.00	3	3,790	0.08%
2019/05/07	7	19.20	1	19.15	19.20	6	3,755	0.16%
2019/05/06	0	0.00	4	19.18	19.05	-4	3,768	-0.11%
2019/05/03	2	19.60	0	0.00	19.55	2	3,734	0.05%
2019/05/02	0	0.00	2	19.65	19.65	-2	3,742	-0.05%
2019/04/30	0	0.00	1	19.45	19.65	-1	3,739	-0.03%
2019/04/29	0	0.00	100	19.50	19.50	-100	3,766	-2.66%
2019/04/26	24	19.69	1	19.70	19.55	23	3,753	0.61%
2019/04/25	3	19.68	0	0.00	19.65	3	3,719	0.08%
2019/04/23	0	0.00	3	19.73	19.75	-3	3,787	-0.08%
2019/04/22	82	19.75	0	0.00	19.70	82	3,797	2.16%
2019/04/19	5	19.65	1	19.70	19.65	4	3,765	0.11%
2019/04/18	0	0.00	1	19.85	19.60	-1	3,792	-0.03%
2019/04/17	0	0.00	13	19.85	19.85	-13	3,787	-0.34%
2019/04/15	0	0.00	1	19.75	19.70	-1	3,830	-0.03%
2019/04/12	4	19.61	0	0.00	19.65	4	3,938	0.10%
2019/04/11	2	19.80	1	19.85	19.70	1	3,934	0.03%
2019/04/09	3	19.92	0	0.00	19.90	3	3,886	0.08%
2019/04/08	1	19.95	1	19.95	19.90	0	3,890	0.00%
2019/04/03	0	0.00	1	19.70	19.70	-1	3,897	-0.03%
2019/04/02	6	19.68	0	0.00	19.60	6	3,911	0.15%
2019/04/01	1	19.70	0	0.00	19.60	1	3,929	0.03%
2019/03/29	0	0.00	2	19.70	19.75	-2	3,858	-0.05%
2019/03/28	5	19.54	0	0.00	19.55	5	3,862	0.13%
2019/03/27	1	19.80	30	19.81	19.85	-29	3,834	-0.76%
2019/03/26	0	0.00	5	19.90	19.75	-5	3,821	-0.13%
2019/03/22	9	19.92	5	20.00	20.00	4	3,785	0.11%
2019/03/21	0	0.00	2	20.60	20.60	-2	3,597	-0.06%
2019/03/20	1	20.70	1	20.65	20.65	0	3,614	0.00%
2019/03/19	9	20.51	0	0.00	20.50	9	3,628	0.25%
2019/03/18	12	20.76	2	20.80	20.70	10	3,707	0.27%
2019/03/15	8	20.20	0	0.00	20.40	8	3,691	0.22%
2019/03/14	0	0.00	3	20.05	19.95	-3	3,587	-0.08%
2019/03/13	1	19.95	10	19.95	19.95	-9	3,588	-0.25%
2019/03/12	0	0.00	8	19.94	19.95	-8	3,593	-0.22%
2019/03/11	1	19.90	0	0.00	19.90	1	3,625	0.03%
2019/03/08	0	0.00	3	19.90	19.90	-3	3,653	-0.08%
2019/03/07	1	19.95	0	0.00	19.85	1	3,679	0.03%
2019/03/05	0	0.00	1	19.90	19.90	-1	3,631	-0.03%
2019/03/04	1	19.80	2	19.85	19.85	-1	3,617	-0.03%
2019/02/27	5	20.00	0	0.00	19.90	5	3,579	0.14%
2019/02/26	5	19.95	4	20.00	20.00	1	3,544	0.03%
2019/02/25	2	19.85	2	19.93	19.90	0	3,499	0.00%
2019/02/22	1	19.75	5	19.83	19.75	-4	3,472	-0.12%
2019/02/21	0	0.00	4	19.86	19.85	-4	3,450	-0.12%
2019/02/20	0	0.00	5.2	19.78	19.90	-5.2	3,426	-0.15%
2019/02/19	3	19.73	5	19.70	19.65	-2	3,388	-0.06%
2019/02/18	1	19.75	0	0.00	19.80	1	3,380	0.03%
2019/02/15	4	19.80	7	19.84	19.70	-3	3,372	-0.09%
2019/02/14	3	19.50	0	0.00	19.45	3	3,306	0.09%
2019/02/13	3	19.63	25	19.60	19.60	-22	3,295	-0.67%
2019/02/12	3	19.35	0	0.00	19.40	3	3,293	0.09%
2019/02/11	13	19.42	3	19.37	19.40	10	3,373	0.30%
2019/01/30	9	19.65	0	0.00	19.55	9	3,329	0.27%
2019/01/29	1	19.90	0	0.00	19.85	1	3,257	0.03%
2019/01/28	5	19.95	0	0.00	19.95	5	3,259	0.15%
2019/01/25	1	19.85	0	0.00	19.85	1	3,266	0.03%
2019/01/24	1	19.90	1	20.05	19.85	0	3,259	0.00%
2019/01/23	1	19.85	0	0.00	20.00	1	3,256	0.03%
2019/01/21	1	19.90	0	0.00	20.10	1	3,259	0.03%
2019/01/18	0	0.00	1	19.90	19.85	-1	3,245	-0.03%
2019/01/17	1	19.90	0	0.00	19.90	1	3,282	0.03%
2019/01/16	2	20.00	5	20.05	20.00	-3	3,322	-0.09%
2019/01/15	2	19.78	2	19.85	19.75	0	3,374	0.00%
2019/01/11	2	19.95	0	0.00	19.95	2	3,365	0.06%
2019/01/10	4	19.84	1	20.00	20.00	3	3,398	0.09%
2019/01/09	3	20.10	0	0.00	20.00	3	3,411	0.09%
2019/01/08	1	20.15	0	0.00	20.05	1	3,392	0.03%
2019/01/07	5	20.38	5	20.33	20.15	0	3,431	0.00%
2019/01/04	5	20.11	3	20.10	20.25	2	3,409	0.06%
2019/01/03	3	19.85	1	20.00	19.85	2	3,455	0.06%
2019/01/02	0	0.00	1	19.85	19.70	-1	3,450	-0.03%
2018/12/27	12	20.03	3	20.07	19.75	9	3,536	0.25%
2018/12/26	5	19.90	5	20.00	19.85	0	3,513	0.00%
2018/12/25	0	0.00	1	19.95	19.95	-1	3,456	-0.03%
2018/12/20	1	19.30	0	0.00	19.20	1	3,386	0.03%
2018/12/14	0	0.00	3	19.55	19.50	-3	3,368	-0.09%
2018/12/12	5	19.80	0	0.00	19.55	5	3,338	0.15%
2018/12/11	2	19.90	2	19.65	19.55	0	3,311	0.00%
2018/12/10	3	19.05	59	19.18	19.40	-56	3,215	-1.74%
2018/12/06	5	18.50	0	0.00	18.55	5	3,198	0.16%
2018/12/05	1	19.15	0	0.00	19.05	1	3,205	0.03%
2018/12/04	1	19.50	2	19.48	19.50	-1	3,314	-0.03%
2018/12/03	0	0.00	1	19.30	19.30	-1	3,348	-0.03%
2018/11/30	2	19.13	1	19.15	19.00	1	3,335	0.03%
2018/11/27	0	0.00	2	18.40	18.55	-2	3,285	-0.06%
2018/11/23	0	0.00	1	18.45	18.20	-1	3,352	-0.03%
2018/11/21	0	0.00	1	18.45	18.40	-1	3,426	-0.03%
2018/11/20	0	0.00	25	18.50	18.45	-25	3,428	-0.73%
2018/11/09	0	0.00	45	18.52	18.50	-45	3,606	-1.25%
2018/11/08	42	18.91	1	18.70	18.75	41	3,670	1.12%
2018/11/07	1	18.10	0	0.00	18.25	1	3,603	0.03%
2018/11/06	0	0.00	1	18.00	18.05	-1	3,786	-0.03%
2018/11/02	0	0.00	2	18.15	18.10	-2	3,995	-0.05%
2018/11/01	4	17.80	2	17.80	17.90	2	4,067	0.05%
2018/10/31	1	17.50	4	17.48	17.55	-3	4,108	-0.07%
2018/10/30	3	17.18	1	17.20	17.20	2	4,119	0.05%
2018/10/29	1	17.15	0	0.00	17.15	1	4,210	0.02%
2018/10/26	2	17.18	20	17.50	17.20	-18	4,623	-0.39%
2018/10/25	5	17.31	38	17.28	17.35	-33	5,222	-0.63%
2018/10/24	38	17.81	3	17.90	17.75	35	5,384	0.65%
2018/10/23	11	18.23	7	18.22	18.10	4	5,466	0.07%
2018/10/18	5	18.23	4	18.31	18.30	1	5,625	0.02%
2018/10/17	0	0.00	2	18.05	18.10	-2	5,805	-0.03%
2018/10/15	1	17.40	0	0.00	17.40	1	5,856	0.02%
2018/10/12	3	17.75	2	17.60	17.85	1	5,879	0.02%
2018/10/11	9	17.81	0	0.00	17.45	9	5,883	0.15%
2018/10/09	0	0.00	2	19.35	19.20	-2	5,805	-0.03%
2018/10/08	2	19.30	0	0.00	19.20	2	5,850	0.03%
2018/10/05	4	19.26	0	0.00	19.15	4	5,919	0.07%
2018/10/04	1	19.60	0	0.00	19.70	1	6,008	0.02%
2018/10/03	5	19.68	0	0.00	19.60	5	6,025	0.08%
2018/09/27	0	0.00	1	20.00	19.95	-1	6,225	-0.02%
2018/09/25	0	0.00	2	19.95	19.90	-2	6,308	-0.03%
2018/09/21	3	19.95	0	0.00	19.90	3	6,355	0.05%
2018/09/20	0	0.00	5	20.00	19.95	-5	6,383	-0.08%
2018/09/19	0	0.00	3	20.10	19.95	-3	6,437	-0.05%
2018/09/18	0	0.00	3	20.03	19.95	-3	6,481	-0.05%
2018/09/14	9	19.95	15	20.00	20.05	-6	6,641	-0.09%
2018/09/13	0	0.00	10	19.96	19.90	-10	6,749	-0.15%
2018/09/12	13	19.65	0	0.00	19.60	13	6,763	0.19%
2018/09/11	13	19.50	3	19.70	19.80	10	6,782	0.15%
2018/09/10	7	19.56	1	19.80	19.45	6	6,810	0.09%
2018/09/07	26	20.10	0	0.00	20.20	26	6,831	0.38%
2018/09/06	1	20.60	0	0.00	20.55	1	6,810	0.01%
2018/09/05	0	0.00	1	20.80	20.80	-1	6,869	-0.01%
2018/09/04	0	0.00	2	20.78	20.75	-2	6,926	-0.03%
2018/09/03	0	0.00	21	20.84	20.80	-21	7,021	-0.30%
2018/08/31	0	0.00	2	20.85	20.90	-2	7,403	-0.03%
2018/08/30	0	0.00	2	20.95	20.85	-2	7,708	-0.03%
2018/08/29	36	21.03	46	20.85	20.85	-10	7,731	-0.13%
2018/08/28	3	20.75	0	0.00	20.90	3	7,749	0.04%
2018/08/27	0	0.00	3	20.62	20.65	-3	7,811	-0.04%
2018/08/24	2	20.45	2	20.48	20.50	0	7,897	0.00%
2018/08/23	0	0.00	3	20.62	20.60	-3	7,972	-0.04%
2018/08/22	0	0.00	2	20.53	20.50	-2	8,001	-0.02%
2018/08/21	1	20.30	2	20.35	20.35	-1	8,017	-0.01%
2018/08/20	2	20.40	0	0.00	20.30	2	8,034	0.02%
2018/08/17	2	20.65	29	20.61	20.50	-27	8,048	-0.34%
2018/08/16	26	20.32	30	20.40	20.40	-4	8,037	-0.05%
2018/08/15	0	0.00	3	20.65	20.55	-3	7,995	-0.04%
2018/08/14	70	20.93	12	20.87	20.95	58	7,954	0.73%
2018/08/13	35	20.69	2	20.50	20.60	33	7,997	0.41%
2018/08/10	8	21.18	0	0.00	21.15	8	7,936	0.10%
2018/08/09	32	21.50	4	21.60	21.45	28	7,860	0.36%
2018/08/08	2	21.73	0	0.00	21.70	2	7,842	0.03%
2018/08/07	0	0.00	4	21.88	21.95	-4	7,816	-0.05%
2018/08/06	0	0.00	2	21.85	21.85	-2	7,815	-0.03%
2018/08/03	5	21.65	0	0.00	21.70	5	7,859	0.06%
2018/08/02	26	21.85	10	21.93	21.70	16	7,861	0.20%
2018/08/01	20	22.95	3	23.05	23.30	17	7,523	0.23%
2018/07/31	7	22.81	0	0.00	22.80	7	7,009	0.10%
2018/07/30	1	22.60	1	22.65	22.75	0	6,862	0.00%
2018/07/27	2	22.43	0	0.00	22.60	2	6,766	0.03%
2018/07/26	5	22.46	0	0.00	22.45	5	6,736	0.07%
2018/07/25	4	22.65	0.4	22.55	22.65	3.6	6,736	0.05%
2018/07/24	0	0.00	8	22.48	22.65	-8	6,805	-0.12%
2018/07/23	3	22.12	1	22.20	22.20	2	9,777	0.02%
2018/07/20	4	22.14	0	0.00	22.15	4	9,895	0.04%
2018/07/19	0	0.00	1	22.40	22.15	-1	10,034	-0.01%
2018/07/18	1	22.20	0	0.00	22.30	1	10,302	0.01%
2018/07/17	1	22.25	1	22.25	22.10	0	10,867	0.00%
2018/07/16	1	22.15	0	0.00	22.10	1	10,931	0.01%
2018/07/13	2	22.05	31	22.05	22.15	-29	11,022	-0.26%
2018/07/12	1	22.10	5	22.17	22.15	-4	11,147	-0.04%
2018/07/10	0	0.00	40	21.60	21.75	-40	11,074	-0.36%
2018/07/09	0	0.00	3	21.78	21.55	-3	11,088	-0.03%
2018/07/05	0	0.00	2	21.33	21.25	-2	11,103	-0.02%
2018/07/03	0	0.00	1	21.40	21.15	-1	11,240	-0.01%
2018/07/02	0	0.00	5	21.45	21.35	-5	11,259	-0.04%
2018/06/28	2	21.35	0	0.00	21.20	2	11,407	0.02%
2018/06/27	2	21.40	1	21.45	21.40	1	11,448	0.01%
2018/06/25	0	0.00	5	21.50	21.05	-5	11,419	-0.04%
2018/06/22	1	21.45	30	21.50	21.40	-29	11,490	-0.25%
2018/06/21	0	0.00	1	21.40	21.40	-1	11,465	-0.01%
2018/06/20	1	21.25	0	0.00	21.30	1	11,510	0.01%
2018/06/19	2	21.30	1	21.40	21.50	1	11,543	0.01%
2018/06/15	1	21.35	0	0.00	21.30	1	11,565	0.01%
2018/06/14	4	21.33	0	0.00	21.30	4	11,523	0.03%
2018/06/13	3	21.82	10	21.75	21.60	-7	11,557	-0.06%
2018/06/12	7	22.01	4	22.05	21.90	3	11,555	0.03%
2018/06/11	0	0.00	0.5	21.80	21.80	-0.5	11,551	0.00%
2018/06/08	11	22.47	2	22.53	21.95	9	11,597	0.08%
2018/06/07	1	22.15	14	21.92	22.15	-13	11,345	-0.11%
2018/06/06	0	0.00	4	21.46	21.45	-4	11,122	-0.04%
2018/06/05	1	21.25	0	0.00	21.30	1	11,208	0.01%
2018/06/04	0	0.00	10	21.50	21.40	-10	11,551	-0.09%
2018/06/01	0	0.00	0.6	21.20	21.35	-0.6	11,469	0.00%
2018/05/31	10.9	20.92	1	20.95	21.20	9.9	11,404	0.09%
2018/05/30	10	20.80	0	0.00	20.75	10	11,340	0.09%
2018/05/29	0	0.00	5	21.05	21.00	-5	11,315	-0.04%
2018/05/28	4	20.81	0	0.00	20.95	4	11,309	0.04%
2018/05/25	4	20.85	0	0.00	20.80	4	11,282	0.04%
2018/05/24	1.8	20.88	12	20.90	20.90	-10.2	11,254	-0.09%
2018/05/23	7	20.89	0	0.00	20.85	7	11,275	0.06%
2018/05/22	5	21.05	1	21.00	20.85	4	11,283	0.04%
2018/05/18	32	20.76	2	21.10	20.85	30	11,247	0.27%
2018/05/17	5	21.00	0	0.00	20.75	5	11,196	0.04%
2018/05/16	0	0.00	2	20.75	20.65	-2	11,206	-0.02%
2018/05/15	2	20.65	2	20.78	20.70	0	11,224	0.00%
2018/05/11	5	20.57	10	20.65	20.55	-5	11,458	-0.04%
2018/05/10	11	20.79	0	0.00	20.65	11	11,392	0.10%
2018/05/09	0	0.00	3	20.65	20.60	-3	11,322	-0.03%
2018/05/08	0	0.00	2	20.45	20.55	-2	11,310	-0.02%
2018/05/07	0	0.00	6	20.26	20.20	-6	11,311	-0.05%
2018/05/04	0	0.00	3	20.23	20.15	-3	11,331	-0.03%
2018/05/03	5	20.30	1	20.10	20.10	4	11,354	0.04%
2018/05/02	0	0.00	7	20.30	20.30	-7	11,346	-0.06%
2018/04/30	2	20.15	8	20.18	20.45	-6	11,335	-0.05%
2018/04/27	72	19.76	0	0.00	19.75	72	11,229	0.64%
2018/04/26	9	21.24	107	21.31	20.90	-98	8,312	-1.18%	大賣/
2018/04/25	131	21.19	2	21.10	21.20	129	8,205	1.57%	大買/鉅額交易
2018/04/24	9	21.82	20	21.71	21.45	-11	8,036	-0.14%
2018/04/23	20	22.21	13	22.28	22.25	7	7,778	0.09%
2018/04/20	2	21.48	3	21.70	21.80	-1	7,240	-0.01%
2018/04/19	4	21.70	1	21.85	21.55	3	7,136	0.04%
2018/04/18	0	0.00	38	21.63	21.60	-38	7,065	-0.54%
2018/04/16	0	0.00	1	21.05	20.95	-1	6,880	-0.01%
2018/04/13	30	21.10	0	0.00	21.05	30	6,886	0.44%
2018/04/11	6	21.33	0	0.00	21.25	6	6,949	0.09%
2018/04/09	2	21.60	0	0.00	21.60	2	6,833	0.03%
2018/04/03	1	21.60	17	21.54	21.55	-16	6,787	-0.24%
2018/04/02	6	21.79	0	0.00	21.80	6	6,768	0.09%
2018/03/31	25	22.06	0	0.00	22.00	25	6,726	0.37%
2018/03/30	0	0.00	1	21.80	21.80	-1	6,586	-0.02%
2018/03/28	6	21.60	0	0.00	21.55	6	6,540	0.09%
2018/03/27	12	21.50	2	21.60	21.80	10	6,506	0.15%
2018/03/26	1	21.00	3	21.10	21.25	-2	6,364	-0.03%
2018/03/23	1	20.75	18	20.80	20.80	-17	6,321	-0.27%
2018/03/22	5	21.44	0	0.00	21.25	5	6,322	0.08%
2018/03/21	8	21.71	3	21.60	21.50	5	6,384	0.08%
2018/03/20	15	21.83	10	21.80	21.80	5	6,810	0.07%
2018/03/19	0	0.00	3	21.72	21.55	-3	6,980	-0.04%
2018/03/15	2	21.75	0	0.00	21.75	2	7,024	0.03%
2018/03/14	4	21.88	9	21.91	21.90	-5	7,036	-0.07%
2018/03/13	8	21.91	15	21.89	21.95	-7	7,017	-0.10%
2018/03/09	6	21.68	4	21.65	21.60	2	6,940	0.03%
2018/03/08	7	20.84	14	21.46	21.65	-7	6,837	-0.10%
2018/03/06	0	0.00	1	20.45	20.40	-1	6,755	-0.01%
2018/03/02	0	0.00	6	20.31	20.30	-6	7,404	-0.08%
2018/03/01	0	0.00	6	20.21	20.20	-6	7,483	-0.08%
2018/02/27	2	20.40	0	0.00	20.35	2	7,523	0.03%
2018/02/26	1	20.35	0	0.00	20.30	1	7,645	0.01%
2018/02/23	1	20.20	2	20.40	20.30	-1	7,736	-0.01%
2018/02/22	4	20.10	40	20.10	20.10	-36	7,781	-0.46%
2018/02/21	11	20.32	0	0.00	20.25	11	7,821	0.14%
2018/02/09	40	19.45	0	0.00	19.85	40	7,846	0.51%
2018/02/08	0.2	20.00	5	20.10	20.05	-4.8	7,842	-0.06%
2018/02/07	7	20.00	41	20.00	19.95	-34	7,867	-0.43%
2018/02/06	41	19.41	1.5	19.82	19.55	39.5	7,895	0.50%
2018/02/05	0	0.00	3	20.90	20.90	-3	7,766	-0.04%
2018/02/01	2	21.25	0	0.00	21.25	2	7,992	0.03%
2018/01/31	4	21.29	20	21.35	21.25	-16	8,245	-0.19%
2018/01/30	0	0.00	1	21.70	21.45	-1	8,287	-0.01%
2018/01/29	0	0.00	1	21.45	21.55	-1	8,237	-0.01%
2018/01/26	0	0.00	2	21.35	21.35	-2	8,231	-0.02%
2018/01/25	1	21.40	1	21.60	21.35	0	8,238	0.00%
2018/01/24	1	21.40	6	21.47	21.50	-5	8,228	-0.06%
2018/01/23	2	21.63	3	21.77	21.60	-1	8,228	-0.01%
2018/01/22	9	21.89	17	21.64	21.75	-8	8,225	-0.10%
2018/01/18	2	21.40	0	0.00	21.35	2	8,111	0.02%
2018/01/17	2	21.38	1	21.35	21.35	1	8,248	0.01%
2018/01/16	10	21.15	0	0.00	21.50	10	8,600	0.12%
2018/01/11	0	0.00	1	21.00	21.05	-1	8,619	-0.01%
2018/01/10	2	20.98	0	0.00	20.90	2	8,682	0.02%
2018/01/09	1	21.30	0	0.00	21.15	1	8,789	0.01%
2018/01/08	0	0.00	1	21.60	21.30	-1	8,784	-0.01%
2018/01/05	0	0.00	3	21.57	21.30	-3	8,811	-0.03%
2018/01/04	2	21.35	2	21.50	21.60	0	8,751	0.00%
2018/01/03	5	21.45	14	21.42	21.40	-9	8,781	-0.10%
2018/01/02	0	0.00	1	21.20	21.45	-1	8,803	-0.01%