佳世達 (2352)-群益金鼎-開元券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
37.75
漲跌
▲0.75
漲幅
+2.03%
成交量
3,164張
產業
上市電腦週邊類股
1131人加入追蹤

立即追蹤
本地時間: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-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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
2024/12/03	0	0.00	1	37.40	37.75	-1	4,146	-0.02%
2024/11/29	2	36.70	0	0.00	36.95	2	4,583	0.04%
2024/11/28	3	36.72	0	0.00	36.85	3	4,639	0.06%
2024/11/27	1	37.60	0	0.00	37.25	1	4,638	0.02%
2024/11/26	0	0.00	1	38.40	37.80	-1	4,636	-0.02%
2024/11/22	0	0.00	2	37.60	37.25	-2	4,602	-0.04%
2024/11/21	1	37.30	1	37.40	37.10	0	4,612	0.00%
2024/11/20	1	36.90	3	37.37	36.90	-2	4,615	-0.04%
2024/11/19	8	37.01	8	37.26	37.25	0	4,632	0.00%
2024/11/15	50	36.65	0	0.00	36.55	50	4,835	1.03%
2024/11/14	15	36.09	0	0.00	36.15	15	4,913	0.31%
2024/11/13	2	36.35	0	0.00	36.45	2	5,161	0.04%
2024/11/12	33	36.37	0	0.00	36.60	33	5,308	0.62%
2024/11/11	1	36.60	3	36.90	36.80	-2	5,297	-0.04%
2024/11/08	2	37.40	0	0.00	37.15	2	5,321	0.04%
2024/11/07	0	0.00	3	37.78	37.85	-3	5,365	-0.06%
2024/11/05	0	0.00	1	36.35	36.35	-1	5,408	-0.02%
2024/11/01	0	0.00	1	36.45	36.45	-1	5,885	-0.02%
2024/10/29	1	35.60	144	36.00	36.05	-143	6,024	-2.37%	大賣/鉅額交易
2024/10/28	1	36.55	0.2	36.55	36.80	0.8	6,041	0.01%
2024/10/25	1	37.05	93	36.78	36.90	-92	6,111	-1.51%
2024/10/24	2.1	37.11	0	0.00	37.20	2.1	6,150	0.03%
2024/10/23	1	37.70	0	0.00	37.50	1	6,352	0.02%
2024/10/22	0	0.00	57	38.65	38.70	-57	6,359	-0.90%
2024/10/21	0	0.00	5	38.54	38.65	-5	6,589	-0.08%
2024/10/18	1	38.50	5	38.60	38.40	-4	6,744	-0.06%
2024/10/17	0	0.00	3	38.20	38.25	-3	6,920	-0.04%
2024/10/15	0	0.00	1	37.85	37.85	-1	7,059	-0.01%
2024/10/14	97	37.60	0	0.00	37.60	97	7,118	1.36%
2024/10/08	3	37.55	0	0.00	37.65	3	7,263	0.04%
2024/09/30	0	0.00	1	37.80	37.50	-1	8,374	-0.01%
2024/09/27	1	37.70	4.4	37.90	37.95	-3.4	8,653	-0.04%
2024/09/25	2.1	37.60	5	37.72	37.55	-2.9	9,567	-0.03%
2024/09/24	0.1	37.30	12	37.45	37.40	-11.9	10,023	-0.12%
2024/09/23	0	0.00	35	37.15	37.30	-35	10,158	-0.34%
2024/09/20	0	0.00	3	37.47	37.15	-3	10,402	-0.03%
2024/09/19	0	0.00	1	37.40	37.40	-1	10,877	-0.01%
2024/09/18	0	0.00	1	37.00	36.85	-1	10,962	-0.01%
2024/09/16	17	37.14	0	0.00	37.10	17	11,042	0.15%
2024/09/13	3	36.88	5	37.00	36.90	-2	11,221	-0.02%
2024/09/12	30	36.25	3	36.15	36.20	27	11,234	0.24%
2024/09/11	0	0.00	2	36.15	36.10	-2	11,317	-0.02%
2024/09/10	1	36.30	1	36.50	35.95	0	11,387	0.00%
2024/09/09	1	36.20	1	36.40	36.45	0	11,402	0.00%
2024/09/06	3	35.77	1	36.15	36.15	2	11,521	0.02%
2024/09/05	2	35.98	1	36.70	35.70	1	11,583	0.01%
2024/09/04	1	35.80	5	36.20	36.05	-4	11,591	-0.03%
2024/09/03	4	37.11	1	37.25	36.85	3	11,595	0.03%
2024/09/02	13	37.59	8	37.86	37.35	5	11,573	0.04%
2024/08/30	0	0.00	1	35.75	35.85	-1	11,360	-0.01%
2024/08/29	0	0.00	100	35.60	35.65	-100	11,403	-0.88%
2024/08/28	41	35.50	2	35.43	35.60	39	11,576	0.34%
2024/08/26	1	35.60	1	35.60	35.55	0	11,912	0.00%
2024/08/23	1	34.80	17	34.76	35.30	-16	12,150	-0.13%
2024/08/22	3	35.20	0	0.00	35.10	3	12,233	0.02%
2024/08/20	5.1	35.63	0	0.00	35.10	5.1	12,793	0.04%
2024/08/19	0	0.00	10	35.40	35.80	-10	12,982	-0.08%
2024/08/16	11.2	34.75	1	34.75	34.80	10.2	13,221	0.08%
2024/08/15	15	34.87	5	34.83	34.75	10	13,310	0.08%
2024/08/14	4	33.91	4	33.91	34.30	0	13,521	0.00%
2024/08/13	0	0.00	12	33.07	33.15	-12	13,685	-0.09%
2024/08/09	2	32.73	5.1	32.90	32.60	-3.1	14,002	-0.02%
2024/08/08	3	32.25	3	32.58	32.70	0	13,979	0.00%
2024/08/07	3.1	32.17	2	31.95	32.50	1.1	13,982	0.01%
2024/08/06	1	29.90	52	30.23	31.05	-51	14,054	-0.36%
2024/08/05	80	31.32	0	0.00	30.95	80	13,952	0.57%
2024/08/02	6.1	34.75	0	0.00	34.35	6.1	13,846	0.04%
2024/08/01	0	0.00	2	35.73	35.95	-2	13,916	-0.01%
2024/07/31	0	0.00	3	35.00	34.90	-3	14,049	-0.02%
2024/07/30	4	34.39	0	0.00	34.75	4	14,138	0.03%
2024/07/29	1	34.90	0	0.00	35.00	1	14,135	0.01%
2024/07/26	55.2	35.11	3	35.23	34.80	52.2	14,096	0.37%
2024/07/23	6	37.97	2	38.10	37.80	4	13,918	0.03%
2024/07/22	12.3	37.62	10	38.20	37.65	2.3	13,886	0.02%
2024/07/19	5	38.97	0	0.00	38.65	5	13,679	0.04%
2024/07/18	0	0.00	5.1	39.21	39.20	-5.1	13,560	-0.04%
2024/07/17	1	39.25	0	0.00	38.95	1	13,321	0.01%
2024/07/16	0	0.00	1	39.20	39.05	-1	13,326	-0.01%
2024/07/15	1.3	38.90	2	38.88	38.50	-0.8	13,367	-0.01%
2024/07/12	3	38.53	12	38.49	38.70	-9	13,370	-0.07%
2024/07/11	12	38.17	12.3	38.27	38.55	-0.3	13,451	0.00%
2024/07/10	5	38.18	13	38.32	38.05	-8	13,579	-0.06%
2024/07/09	2	38.30	35	38.55	38.25	-33	13,634	-0.24%
2024/07/08	35.2	38.71	2	39.25	38.75	33.2	13,564	0.24%
2024/07/05	99.1	38.86	5	39.02	39.15	94.1	13,247	0.71%
2024/07/04	22	38.77	2	38.90	39.20	20	12,994	0.15%
2024/07/03	7	39.03	4	39.06	38.90	3	12,746	0.02%
2024/07/02	5.3	38.86	18.1	38.76	39.15	-12.8	12,536	-0.10%
2024/07/01	11.1	38.71	2	38.88	38.90	9.1	12,231	0.07%
2024/06/28	103	38.09	46	38.25	38.40	57	11,736	0.49%	大買/
2024/06/27	7	38.36	3	38.45	38.25	4	11,437	0.03%
2024/06/26	16	39.05	33	39.01	39.00	-17	11,797	-0.14%
2024/06/25	53	39.01	22	39.67	39.75	31	11,810	0.26%
2024/06/24	16	38.26	5	38.10	38.35	11	11,467	0.10%
2024/06/21	6	38.39	5	38.45	38.40	1	11,611	0.01%
2024/06/20	24	38.64	18	38.63	38.35	6	11,785	0.05%
2024/06/19	15	38.12	10.1	38.15	37.85	4.9	11,926	0.04%
2024/06/18	2	37.98	6	37.83	37.95	-4	12,147	-0.03%
2024/06/17	5	38.17	2	37.98	37.90	3	12,587	0.02%
2024/06/14	2	37.88	4	38.10	37.85	-2	13,006	-0.02%
2024/06/13	13	37.84	2	38.08	37.90	11	13,237	0.08%
2024/06/12	5.1	37.93	6	37.92	37.90	-0.9	13,411	-0.01%
2024/06/11	4.2	38.39	0	0.00	38.10	4.2	13,467	0.03%
2024/06/07	14.8	39.12	1	38.85	38.80	13.8	13,584	0.10%
2024/06/05	17	40.06	5	40.03	39.40	12	13,835	0.09%
2024/06/04	5	40.02	0	0.00	40.05	5	13,897	0.04%
2024/06/03	5	40.32	10	40.16	40.25	-5	14,064	-0.04%
2024/05/31	1	39.95	0	0.00	39.65	1	14,240	0.01%
2024/05/30	6	40.39	1	40.30	40.35	5	14,088	0.04%
2024/05/29	1	40.95	11	40.83	40.80	-10	13,999	-0.07%
2024/05/27	14	40.50	8	40.39	40.00	6	13,725	0.04%
2024/05/23	3	39.62	1	40.30	39.40	2	13,214	0.02%
2024/05/22	5	39.72	1	40.30	40.20	4	12,983	0.03%
2024/05/21	1	39.30	6	39.30	39.90	-5	12,769	-0.04%
2024/05/20	6	38.70	3	38.95	38.95	3	12,733	0.02%
2024/05/17	3.1	38.91	0	0.00	38.70	3.1	12,342	0.03%
2024/05/16	0.4	39.10	13	38.93	39.10	-12.6	12,161	-0.10%
2024/05/15	13.2	39.82	1	39.90	39.25	12.2	12,262	0.10%
2024/05/14	0	0.00	2	39.98	39.90	-2	12,357	-0.02%
2024/05/13	7	40.04	0	0.00	40.20	7	12,378	0.06%
2024/05/10	1	39.80	2	39.90	40.40	-1	12,507	-0.01%
2024/05/09	0.1	40.15	2	40.35	40.00	-1.9	12,404	-0.02%
2024/05/08	3	39.75	0	0.00	39.60	3	12,444	0.02%
2024/05/07	0	0.00	8.5	39.85	40.40	-8.5	12,360	-0.07%
2024/05/06	3	40.57	1	40.75	40.30	2	12,394	0.02%
2024/05/03	1	41.40	8	41.91	41.25	-7	12,220	-0.06%
2024/05/02	1	41.20	0	0.00	41.40	1	12,107	0.01%
2024/04/30	1	41.50	2	41.60	41.40	-1	12,062	-0.01%
2024/04/29	5	41.70	2	41.58	41.90	3	12,098	0.02%
2024/04/25	1	41.50	0	0.00	41.35	1	12,331	0.01%
2024/04/22	0	0.00	6	41.28	41.10	-6	12,461	-0.05%
2024/04/19	2	41.07	0	0.00	40.50	2	12,394	0.02%
2024/04/18	1	41.05	1.5	41.12	41.05	-0.5	12,211	0.00%
2024/04/17	1	41.00	1	41.10	41.20	0	12,172	0.00%
2024/04/16	2.6	41.08	9	41.43	40.70	-6.4	12,247	-0.05%
2024/04/15	10.1	42.04	7	42.17	42.10	3.1	12,390	0.03%
2024/04/12	8.1	42.56	3	42.45	42.40	5.1	12,451	0.04%
2024/04/11	2	42.93	0	0.00	43.05	2	12,671	0.02%
2024/04/10	0.1	43.25	5	43.28	43.15	-4.9	13,092	-0.04%
2024/04/09	5	43.11	0	0.00	43.05	5	13,384	0.04%
2024/04/08	0	0.00	15	43.05	43.40	-15	13,817	-0.11%
2024/04/03	2	42.95	1	43.10	43.25	1	14,777	0.01%
2024/04/02	5	43.28	0	0.00	43.10	5	14,836	0.03%
2024/04/01	19.1	44.16	1	44.00	43.55	18.1	14,853	0.12%
2024/03/29	4.2	44.19	2	44.80	44.65	2.2	14,720	0.01%
2024/03/28	0	0.00	1	45.00	44.85	-1	14,275	-0.01%
2024/03/27	5	44.20	2	44.43	44.75	3	14,148	0.02%
2024/03/26	20.3	44.35	6	44.88	44.05	14.3	14,105	0.10%
2024/03/25	16	44.38	18	44.37	44.45	-2	14,035	-0.01%
2024/03/22	11	44.12	5	44.39	44.45	6	13,992	0.04%
2024/03/21	0.2	44.05	1	43.70	44.05	-0.8	13,803	-0.01%
2024/03/20	11	44.17	1.1	44.89	43.25	10	13,642	0.07%
2024/03/19	7.3	43.54	6.1	43.53	43.70	1.2	13,258	0.01%
2024/03/18	4.3	42.26	5	42.51	42.55	-0.7	12,854	-0.01%
2024/03/15	3	43.20	0	0.00	42.55	3	12,639	0.02%
2024/03/14	3.5	43.85	0	0.00	43.70	3.5	12,350	0.03%
2024/03/13	4.2	43.89	12.1	43.90	43.80	-7.9	12,226	-0.06%
2024/03/12	21.1	44.12	1	44.00	44.40	20.1	12,024	0.17%
2024/03/11	2.2	43.22	2	43.48	43.25	0.2	11,753	0.00%
2024/03/08	22.1	43.93	7	43.91	43.70	15.1	11,681	0.13%
2024/03/07	19	44.70	2.4	44.28	44.55	16.7	11,620	0.14%
2024/03/06	10.3	45.28	1	46.00	45.05	9.3	11,570	0.08%
2024/03/05	5.1	47.15	11	47.26	47.25	-6	11,275	-0.05%
2024/03/01	3	46.55	5	46.91	46.95	-2	11,321	-0.02%
2024/02/29	0.1	46.35	4	46.25	46.15	-4	11,530	-0.03%
2024/02/27	1	46.20	2	47.00	46.10	-1	11,532	-0.01%
2024/02/26	1	46.20	1.1	46.71	46.60	-0.1	11,548	0.00%
2024/02/23	1.1	46.96	5	46.65	46.40	-3.9	11,657	-0.03%
2024/02/22	2	47.28	4	47.15	47.20	-2	11,735	-0.02%
2024/02/21	8.1	47.55	10	47.15	46.90	-1.9	11,766	-0.02%
2024/02/20	1	47.85	0.3	48.00	47.80	0.7	11,702	0.01%
2024/02/19	2	48.38	1	48.40	47.95	1	11,813	0.01%
2024/02/16	9.1	48.57	13.1	49.02	48.15	-4	11,825	-0.03%
2024/02/15	11	46.98	9	47.60	47.60	2	11,530	0.02%
2024/02/05	45	47.35	45	47.51	47.50	0	11,449	0.00%
2024/02/02	2	47.33	9	47.51	47.50	-7	11,582	-0.06%
2024/02/01	19	46.77	17	47.01	47.05	2	11,613	0.02%
2024/01/31	16	47.01	17	47.47	46.50	-1	11,687	-0.01%
2024/01/30	1	46.80	0	0.00	46.80	1	11,657	0.01%
2024/01/29	7.4	47.08	9.1	46.90	47.00	-1.8	11,656	-0.02%
2024/01/26	1	45.40	0	0.00	45.60	1	11,486	0.01%
2024/01/25	1.1	45.95	4	46.19	45.90	-2.9	11,523	-0.03%
2024/01/24	5.1	46.21	0	0.00	46.15	5.1	11,577	0.04%
2024/01/22	1	47.00	17	46.62	47.05	-16	11,573	-0.14%
2024/01/19	9	45.06	8	45.44	45.45	1	11,377	0.01%
2024/01/18	5	44.20	0	0.00	44.40	5	11,380	0.04%
2024/01/17	1.1	44.99	3	45.13	44.20	-1.9	11,388	-0.02%
2024/01/16	1	45.40	0	0.00	45.25	1	11,366	0.01%
2024/01/15	0	0.00	2	46.00	45.90	-2	11,460	-0.02%
2024/01/12	2	45.70	0	0.00	45.50	2	11,785	0.02%
2024/01/11	2	45.90	1	46.20	45.95	1	11,889	0.01%
2024/01/10	6.2	45.96	6	45.53	45.55	0.2	12,077	0.00%
2024/01/09	11	46.80	7	47.57	46.65	4	12,025	0.03%
2024/01/08	6	47.33	17	47.26	47.20	-11	11,828	-0.09%
2024/01/05	28	46.96	19	47.06	47.30	9	11,647	0.08%
2024/01/04	11	46.59	8.1	46.80	46.95	2.9	11,432	0.03%
2024/01/03	15.4	45.54	35	45.44	45.25	-19.6	11,202	-0.17%
2024/01/02	35.2	47.27	21	46.98	46.80	14.2	10,870	0.13%
2023/12/29	32	47.59	36	47.37	48.00	-4	10,395	-0.04%
2023/12/28	3	44.58	0	0.00	44.45	3	9,444	0.03%
2023/12/27	1	45.40	20	45.33	45.60	-19	9,333	-0.20%
2023/12/26	1	45.10	2	45.00	45.10	-1	9,236	-0.01%
2023/12/25	1	44.50	5.4	44.71	44.85	-4.4	9,206	-0.05%
2023/12/22	14	44.44	10	44.58	44.70	4	9,193	0.04%
2023/12/21	6	43.80	17	44.24	44.30	-11	9,129	-0.12%
2023/12/20	6	43.39	12.2	43.62	43.95	-6.2	9,035	-0.07%
2023/12/19	7	42.84	0	0.00	42.95	7	8,887	0.08%
2023/12/18	3	43.65	0	0.00	43.80	3	8,709	0.03%
2023/12/15	9	44.22	0	0.00	44.20	9	8,673	0.10%
2023/12/14	8	44.64	3	44.80	44.50	5	8,620	0.06%
2023/12/13	2	44.00	10	44.45	44.15	-8	8,563	-0.09%
2023/12/12	5	44.00	7	44.63	44.00	-2	8,703	-0.02%
2023/12/11	10	44.10	2	44.05	44.00	8	8,714	0.09%
2023/12/08	0	0.00	5	43.98	43.90	-5	8,994	-0.06%
2023/12/06	0	0.00	2	43.98	44.05	-2	9,534	-0.02%
2023/12/05	3	43.80	5	43.80	43.85	-2	9,553	-0.02%
2023/12/04	5	44.66	10	44.80	44.35	-5	9,565	-0.05%
2023/12/01	1	44.40	5	44.58	44.65	-4	9,562	-0.04%
2023/11/30	2	43.78	0	0.00	43.75	2	9,452	0.02%
2023/11/29	2	43.75	3	43.70	43.70	-1	9,497	-0.01%
2023/11/28	0	0.00	1	43.60	43.40	-1	9,533	-0.01%
2023/11/27	32	43.76	8	44.26	43.55	24	9,531	0.25%
2023/11/24	3	42.93	1	42.85	42.80	2	9,350	0.02%
2023/11/23	0	0.00	2	43.20	43.05	-2	9,372	-0.02%
2023/11/22	11	42.99	1	42.75	42.70	10	9,457	0.11%
2023/11/21	12	43.52	0.5	43.55	43.35	11.5	9,398	0.12%
2023/11/20	2	43.70	0	0.00	43.85	2	9,419	0.02%
2023/11/17	5	43.76	0	0.00	43.70	5	9,351	0.05%
2023/11/16	2	43.98	2.6	44.29	43.90	-0.6	9,369	-0.01%
2023/11/15	0	0.00	3	45.32	45.25	-3	9,248	-0.03%
2023/11/14	2	44.35	0	0.00	44.60	2	9,286	0.02%
2023/11/13	2	44.60	2.5	44.51	44.20	-0.5	9,378	-0.01%
2023/11/10	2	45.30	2	45.35	45.05	0	9,439	0.00%
2023/11/09	1	46.65	3	46.53	46.55	-2	9,392	-0.02%
2023/11/08	2	45.80	1	45.55	45.80	1	9,369	0.01%
2023/11/07	2	45.33	2	45.25	45.30	0	9,362	0.00%
2023/11/06	1	44.70	10	44.25	44.65	-9	9,541	-0.09%
2023/11/03	1	43.90	0	0.00	43.85	1	9,720	0.01%
2023/11/02	0	0.00	3	43.85	43.50	-3	10,171	-0.03%
2023/11/01	0	0.00	4	43.34	43.60	-4	10,662	-0.04%
2023/10/31	8.1	42.61	2	42.55	42.35	6.1	11,148	0.05%
2023/10/30	1	43.00	0	0.00	43.35	1	11,608	0.01%
2023/10/27	0	0.00	2	43.15	43.05	-2	12,015	-0.02%
2023/10/26	1.2	43.21	3	43.15	43.55	-1.9	12,293	-0.02%
2023/10/25	5	43.95	1	44.80	43.85	4	12,463	0.03%
2023/10/24	1	43.60	0	0.00	43.55	1	12,541	0.01%
2023/10/23	4	44.70	7	45.10	44.25	-3	12,740	-0.02%
2023/10/20	18	44.56	9	44.91	44.95	9	12,896	0.07%
2023/10/19	0	0.00	27.2	42.57	43.40	-27.2	12,974	-0.21%
2023/10/18	23	41.66	2	41.90	41.55	21	13,284	0.16%
2023/10/17	11	44.26	0	0.00	43.90	11	13,775	0.08%
2023/10/16	1	44.95	9	45.44	45.25	-8	14,401	-0.06%
2023/10/13	0	0.00	5	44.74	44.75	-5	15,653	-0.03%
2023/10/12	15	44.54	0	0.00	44.40	15	16,153	0.09%
2023/10/11	1	45.70	15	45.66	45.60	-14	16,641	-0.08%
2023/10/06	0	0.00	4	44.54	44.50	-4	17,121	-0.02%
2023/10/04	3	43.77	0	0.00	44.15	3	17,417	0.02%
2023/10/03	1	44.95	5	44.95	44.85	-4	17,366	-0.02%
2023/10/02	1	45.45	1	45.45	45.45	0	17,494	0.00%
2023/09/27	0	0.00	4	44.45	44.85	-4	17,561	-0.02%
2023/09/26	6.1	43.99	1	44.15	43.85	5.1	17,618	0.03%
2023/09/25	0.1	45.02	0	0.00	44.85	0.1	17,695	0.00%
2023/09/22	0	0.00	1.1	44.45	44.95	-1.1	17,751	-0.01%
2023/09/21	1	43.80	0	0.00	44.25	1	17,808	0.01%
2023/09/20	2.3	44.69	0	0.00	44.40	2.3	17,856	0.01%
2023/09/19	2	45.45	0	0.00	45.45	2	18,142	0.01%
2023/09/18	1	45.30	2.1	45.41	45.30	-1.1	18,189	-0.01%
2023/09/15	0.2	45.95	1	46.40	46.05	-0.8	18,267	0.00%
2023/09/14	6	45.82	8	45.98	45.80	-2	18,289	-0.01%
2023/09/13	8	45.39	6	45.56	45.75	2	18,316	0.01%
2023/09/12	1	43.75	11	44.79	44.95	-10	18,345	-0.05%
2023/09/11	18	44.95	2	44.53	43.80	16	18,431	0.09%
2023/09/08	1	44.80	0	0.00	44.95	1	18,292	0.01%
2023/09/06	2	45.45	3	45.60	45.35	-1	18,694	-0.01%
2023/09/05	1	46.00	4	45.89	45.90	-3	18,981	-0.02%
2023/09/04	0	0.00	1	45.40	45.40	-1	19,220	-0.01%
2023/09/01	2	45.13	1	45.35	44.90	1	19,258	0.01%
2023/08/31	2	44.30	0	0.00	44.85	2	19,216	0.01%
2023/08/30	1	44.80	0.2	44.60	44.60	0.8	19,340	0.00%
2023/08/28	6.6	44.71	0	0.00	43.80	6.6	19,534	0.03%
2023/08/25	4	44.91	0	0.00	45.10	4	19,731	0.02%
2023/08/24	0	0.00	1	46.30	45.55	-1	19,742	-0.01%
2023/08/23	0.1	45.20	0	0.00	45.45	0.1	19,684	0.00%
2023/08/22	1.5	45.39	0	0.00	44.85	1.5	19,740	0.01%
2023/08/21	1	45.00	0.4	45.15	45.15	0.6	19,751	0.00%
2023/08/18	3	44.98	0	0.00	44.60	3	19,749	0.02%
2023/08/17	0	0.00	1	45.10	45.35	-1	19,727	-0.01%
2023/08/16	1	44.35	2	44.50	44.65	-1	19,836	-0.01%
2023/08/15	1	44.85	0	0.00	44.75	1	19,913	0.01%
2023/08/11	0	0.00	26	43.90	43.90	-26	19,950	-0.13%
2023/08/10	3.4	44.22	5.1	44.03	44.15	-1.7	19,992	-0.01%
2023/08/09	8.1	44.94	2	45.03	45.15	6.1	19,771	0.03%
2023/08/08	6	46.44	5.6	46.57	45.85	0.4	19,621	0.00%
2023/08/07	7	47.25	10	47.78	48.20	-3	19,273	-0.02%
2023/08/04	8.2	44.66	10.1	44.88	45.10	-2	18,987	-0.01%
2023/08/02	30	46.28	23	46.50	46.80	7	18,881	0.04%
2023/08/01	8	48.17	6	48.91	48.50	2	18,467	0.01%
2023/07/31	4.1	50.70	2	51.05	49.75	2.1	18,312	0.01%
2023/07/28	6.1	50.47	5	50.96	51.50	1.1	18,069	0.01%
2023/07/27	4	51.85	3.2	51.84	51.50	0.8	17,921	0.00%
2023/07/26	10.1	51.92	2	51.90	52.00	8.1	18,047	0.04%
2023/07/25	5	52.84	3	53.27	52.70	2	18,018	0.01%
2023/07/24	8.2	52.39	0	0.00	52.40	8.2	17,858	0.05%
2023/07/21	29	52.31	14.1	52.54	52.20	14.9	17,547	0.08%
2023/07/20	10.5	55.92	4	54.93	54.10	6.5	17,135	0.04%
2023/07/19	18	58.68	17	57.87	59.70	1	16,425	0.01%
2023/07/18	24	60.15	39.3	60.49	57.20	-15.3	15,737	-0.10%
2023/07/17	15	57.62	18	58.61	59.10	-3	14,368	-0.02%
2023/07/14	2	51.95	25	52.82	53.80	-23	13,857	-0.17%
2023/07/13	17	50.97	35	51.20	50.20	-18	13,228	-0.14%
2023/07/12	38	48.23	19	48.06	48.85	19	12,542	0.15%
2023/07/11	1	47.00	4	47.14	47.00	-3	12,331	-0.02%
2023/07/10	0	0.00	1	46.10	46.15	-1	12,319	-0.01%
2023/07/07	1	45.90	3.3	45.40	46.00	-2.3	12,350	-0.02%
2023/07/06	3	46.55	14.2	46.61	46.40	-11.2	12,275	-0.09%
2023/07/05	4	47.66	6	47.38	47.50	-2	12,239	-0.02%
2023/07/04	13	47.70	12	47.44	47.60	1	12,289	0.01%
2023/07/03	3	47.37	3.1	47.53	47.40	-0.1	12,416	0.00%
2023/06/30	16.5	45.96	21	45.80	45.90	-4.5	12,346	-0.04%
2023/06/29	4	45.54	2	45.55	45.80	2	12,342	0.02%
2023/06/28	3	45.05	1	45.30	45.10	2	12,329	0.02%
2023/06/27	8	44.86	38	45.02	44.80	-30	12,316	-0.24%
2023/06/26	13	46.74	25	46.51	46.45	-12	12,032	-0.10%
2023/06/21	3	47.83	1	48.00	47.65	2	11,943	0.02%
2023/06/20	3	46.43	0	0.00	46.80	3	11,815	0.03%
2023/06/19	6	47.35	1.2	47.56	47.05	4.8	11,601	0.04%
2023/06/16	12	47.75	2	47.50	47.95	10	11,483	0.09%
2023/06/15	5	48.49	4	48.50	48.40	1	11,175	0.01%
2023/06/14	5	47.69	16.4	47.72	48.65	-11.4	10,970	-0.10%
2023/06/13	0	0.00	16.3	47.30	47.40	-16.3	10,787	-0.15%
2023/06/12	12	45.18	4	45.60	45.65	8	10,575	0.08%
2023/06/09	7.3	44.96	19	45.12	45.40	-11.7	10,331	-0.11%
2023/06/08	6	43.29	11.7	43.25	43.30	-5.7	9,974	-0.06%
2023/06/07	5.1	41.80	8	42.09	42.30	-3	9,707	-0.03%
2023/06/06	1	42.40	4	42.24	42.35	-3	9,733	-0.03%
2023/06/05	6	41.93	9	42.61	42.50	-3	9,817	-0.03%
2023/06/02	1	42.20	4	42.29	42.40	-3	9,832	-0.03%
2023/06/01	49	42.06	11.2	42.60	41.95	37.8	9,787	0.39%
2023/05/31	19.1	42.03	21	42.30	42.15	-2	9,556	-0.02%
2023/05/30	2.2	40.29	1	40.10	40.35	1.2	9,242	0.01%
2023/05/29	18.3	40.29	24.5	39.94	40.20	-6.2	9,177	-0.07%
2023/05/26	3	39.27	0	0.00	39.50	3	9,074	0.03%
2023/05/24	6	38.26	0	0.00	38.50	6	8,894	0.07%
2023/05/23	4	38.01	4	38.23	38.05	0	8,852	0.00%
2023/05/22	2	38.73	8	38.83	38.45	-6	8,791	-0.07%
2023/05/19	2	37.90	30	38.13	38.20	-28	8,516	-0.33%
2023/05/18	0	0.00	4	37.15	37.10	-4	8,251	-0.05%
2023/05/17	2	37.25	8	37.18	37.25	-6	8,158	-0.07%
2023/05/16	0	0.00	1	36.35	36.30	-1	7,898	-0.01%
2023/05/15	1.1	35.51	0	0.00	35.85	1.1	7,760	0.01%
2023/05/12	0	0.00	4	35.84	35.90	-4	7,707	-0.05%
2023/05/11	2.2	35.47	3	35.28	35.35	-0.8	7,636	-0.01%
2023/05/10	7	36.11	9.6	36.09	36.00	-2.6	7,564	-0.03%
2023/05/09	8.4	35.70	10.4	35.55	35.75	-2.1	7,316	-0.03%
2023/05/08	7	34.21	2	34.20	34.20	5	6,881	0.07%
2023/05/05	16.1	34.56	8.3	34.38	34.20	7.8	6,797	0.11%
2023/05/04	1	35.45	10	35.28	35.45	-9	6,575	-0.14%
2023/05/03	2	35.00	5	35.26	35.45	-3	6,520	-0.05%
2023/05/02	6	35.38	7	35.51	35.55	-1	6,494	-0.02%
2023/04/28	8	34.11	20	34.53	34.60	-12	6,273	-0.19%
2023/04/27	8	33.74	0	0.00	33.50	8	5,980	0.13%
2023/04/26	4	32.95	9	32.97	33.20	-5	5,804	-0.09%
2023/04/25	1	32.80	0	0.00	32.50	1	5,637	0.02%
2023/04/24	8	32.85	0	0.00	32.70	8	5,570	0.14%
2023/04/21	0	0.00	2	32.55	32.50	-2	5,520	-0.04%
2023/04/20	14	32.66	0	0.00	32.75	14	5,437	0.26%
2023/04/19	1	32.75	0	0.00	32.80	1	5,381	0.02%
2023/04/17	0	0.00	5	33.00	33.00	-5	5,334	-0.09%
2023/04/14	4	32.89	1	32.70	32.70	3	5,285	0.06%
2023/04/13	3	33.22	3	33.25	33.10	0	5,239	0.00%
2023/04/12	5	33.22	0	0.00	33.25	5	5,286	0.09%
2023/04/11	4	32.73	6	32.83	32.85	-2	5,231	-0.04%
2023/04/10	2	32.40	10	32.36	32.30	-8	5,158	-0.16%
2023/04/07	3	32.82	6	32.63	32.35	-3	5,111	-0.06%
2023/04/06	7	31.94	16	32.21	32.30	-9	5,034	-0.18%
2023/03/29	0	0.00	2	31.30	31.35	-2	4,963	-0.04%
2023/03/28	2	30.90	2	30.95	30.80	0	5,002	0.00%
2023/03/27	2	31.40	13	31.29	31.40	-11	5,080	-0.22%
2023/03/24	1	30.80	0	0.00	30.90	1	5,143	0.02%
2023/03/23	3	30.68	0	0.00	30.75	3	5,097	0.06%
2023/03/22	2	30.45	1	30.60	30.60	1	5,056	0.02%
2023/03/20	3	30.38	10	30.20	30.25	-7	4,993	-0.14%
2023/03/17	1	29.95	3	30.03	30.35	-2	4,972	-0.04%
2023/03/16	7	29.69	5	29.93	29.70	2	4,942	0.04%
2023/03/15	5	30.18	0	0.00	30.05	5	4,923	0.10%
2023/03/14	0	0.00	4	30.35	30.25	-4	4,956	-0.08%
2023/03/13	0	0.00	1	30.00	30.50	-1	5,193	-0.02%
2023/03/10	6	30.52	3	30.45	30.60	3	5,170	0.06%
2023/03/09	3	30.78	0	0.00	30.70	3	5,145	0.06%
2023/03/08	0	0.00	1	30.65	30.90	-1	4,982	-0.02%
2023/03/07	5.1	29.84	22	30.01	30.05	-16.9	4,828	-0.35%
2023/03/06	1.7	30.65	1	30.65	30.55	0.7	4,618	0.02%
2023/03/03	1	30.30	0	0.00	30.40	1	4,559	0.02%
2023/03/02	1.2	30.28	0	0.00	30.35	1.2	4,550	0.03%
2023/03/01	0	0.00	3	30.22	30.25	-3	4,525	-0.07%
2023/02/24	1	29.95	2	30.00	30.00	-1	4,494	-0.02%
2023/02/23	3	30.02	6	30.08	29.95	-3	4,513	-0.07%
2023/02/21	3	29.68	0	0.00	29.50	3	4,601	0.07%
2023/02/20	1	29.45	1	29.75	29.90	0	4,677	0.00%
2023/02/17	0	0.00	2.2	29.00	29.00	-2.2	4,629	-0.05%
2023/02/16	2	28.88	0	0.00	28.85	2	4,677	0.04%
2023/02/13	2	28.70	4	28.75	28.65	-2	4,736	-0.04%
2023/02/09	11	29.00	1	29.15	29.15	10	4,847	0.21%
2023/02/08	1	28.75	2.4	29.08	29.15	-1.4	4,808	-0.03%
2023/02/07	5.1	28.68	0	0.00	28.70	5.1	4,727	0.11%
2023/02/06	0	0.00	1	28.75	28.65	-1	4,720	-0.02%
2023/02/03	2	28.75	4	28.80	28.90	-2	4,704	-0.04%
2023/02/02	0.1	28.60	2	28.60	28.60	-1.9	4,654	-0.04%
2023/02/01	4.2	28.48	0	0.00	28.35	4.2	4,621	0.09%
2023/01/31	3	28.30	1	28.50	28.30	2	4,605	0.04%
2023/01/30	3	28.13	2	28.40	28.40	1	4,538	0.02%
2023/01/11	0	0.00	3	28.20	28.05	-3	4,975	-0.06%
2023/01/10	1	28.10	0	0.00	28.00	1	5,006	0.02%
2023/01/06	1	27.65	1	27.75	27.70	0	5,240	0.00%
2023/01/05	2	27.95	0	0.00	27.85	2	5,296	0.04%
2023/01/03	2	27.80	0	0.00	27.80	2	5,518	0.04%
2022/12/30	0	0.00	3.1	28.18	28.15	-3.1	5,493	-0.06%
2022/12/29	0.1	27.90	3	27.82	27.90	-2.9	5,381	-0.05%
2022/12/27	6	27.93	0	0.00	27.70	6	5,307	0.11%
2022/12/26	1	27.90	2	28.15	27.85	-1	5,284	-0.02%
2022/12/23	1	27.55	9	27.47	27.50	-8	5,304	-0.15%
2022/12/22	1	26.85	4	27.13	27.05	-3	5,341	-0.06%
2022/12/20	3	26.72	0	0.00	26.40	3	5,113	0.06%
2022/12/19	4	26.73	0	0.00	27.00	4	5,024	0.08%
2022/12/16	7	27.03	20	27.00	26.85	-13	4,843	-0.27%
2022/12/13	1	27.70	2	28.00	27.75	-1	4,653	-0.02%
2022/12/09	0	0.00	1	27.65	27.80	-1	4,673	-0.02%
2022/12/08	1	27.10	0	0.00	27.20	1	4,701	0.02%
2022/12/07	4	27.85	0	0.00	27.35	4	4,695	0.09%
2022/12/06	11	27.40	2	27.55	27.40	9	4,613	0.20%
2022/12/05	41	27.91	5	27.75	27.80	36	4,534	0.79%
2022/12/02	11	28.84	0	0.00	28.95	11	4,327	0.25%
2022/12/01	0	0.00	8	28.45	28.45	-8	4,304	-0.19%
2022/11/29	10	28.10	0	0.00	28.05	10	4,273	0.23%
2022/11/23	0	0.00	3	28.85	28.75	-3	4,282	-0.07%
2022/11/22	0	0.00	0.6	28.85	28.85	-0.6	4,291	-0.01%
2022/11/21	0	0.00	0.1	29.00	28.90	-0.1	4,296	0.00%
2022/11/18	3	28.90	5	28.55	28.65	-2	4,252	-0.05%
2022/11/17	1	28.60	0	0.00	28.95	1	4,229	0.02%
2022/11/15	0	0.00	1	27.80	27.85	-1	4,018	-0.02%
2022/11/11	1	27.35	10	27.30	27.05	-9	3,917	-0.23%
2022/11/08	5	26.76	1	26.95	26.50	4	3,917	0.10%
2022/11/07	2	27.05	2	26.95	27.00	0	3,873	0.00%
2022/11/01	2	24.65	0	0.00	24.75	2	4,078	0.05%
2022/10/28	2	24.20	0	0.00	24.20	2	4,113	0.05%
2022/10/26	1	24.40	0	0.00	24.40	1	4,158	0.02%
2022/10/25	1	24.45	1	24.45	24.45	0	4,165	0.00%
2022/10/21	1	26.05	5	25.65	25.65	-4	4,257	-0.09%
2022/10/20	50	26.70	45	27.22	26.50	5	4,359	0.11%
2022/10/17	1	26.40	3	26.90	27.40	-2	4,539	-0.04%
2022/10/12	3	26.57	0	0.00	26.45	3	4,780	0.06%
2022/09/28	3	26.90	0	0.00	27.00	3	4,958	0.06%
2022/09/27	2	27.43	0	0.00	27.60	2	4,949	0.04%
2022/09/22	0	0.00	1	28.50	28.90	-1	4,998	-0.02%
2022/09/08	0	0.00	2	29.08	29.00	-2	5,158	-0.04%
2022/09/07	1	28.20	0	0.00	28.30	1	5,120	0.02%
2022/09/06	3.1	28.54	2	28.65	28.75	1.1	5,145	0.02%
2022/09/02	1	29.00	0.1	29.20	28.90	0.9	5,183	0.02%
2022/08/31	1	29.40	0.1	29.50	29.30	0.9	5,188	0.02%
2022/08/26	14	29.20	0	0.00	29.35	14	5,200	0.27%
2022/08/25	0.1	29.25	3	29.05	29.25	-2.9	5,193	-0.06%
2022/08/24	0.1	29.30	5.6	29.15	29.15	-5.6	5,192	-0.11%
2022/08/23	0	0.00	6	28.93	29.00	-6	5,244	-0.11%
2022/08/22	0	0.00	0.1	29.00	28.90	-0.1	5,242	0.00%
2022/08/19	0	0.00	2	28.70	28.70	-2	5,253	-0.04%
2022/08/17	0	0.00	2	28.40	28.60	-2	5,295	-0.04%
2022/08/16	2	28.05	0	0.00	28.15	2	5,296	0.04%
2022/08/12	0.2	27.30	0	0.00	27.30	0.2	5,239	0.00%
2022/08/10	2.2	27.15	0	0.00	27.10	2.2	5,257	0.04%
2022/08/09	4.2	27.16	0	0.00	27.70	4.2	5,242	0.08%
2022/08/08	0	0.00	5	28.40	28.40	-5	5,135	-0.10%
2022/08/05	0	0.00	9	28.50	28.70	-9	5,203	-0.17%
2022/08/03	2	28.20	0	0.00	28.25	2	5,456	0.04%
2022/08/02	2	28.20	1	28.15	28.50	1	5,622	0.02%
2022/08/01	2	28.50	1	28.45	28.50	1	6,044	0.02%
2022/07/29	2	28.38	0	0.00	28.60	2	6,041	0.03%
2022/07/27	1	30.65	1	30.80	30.60	0	5,880	0.00%
2022/07/26	2	31.20	4	30.93	30.85	-2	5,742	-0.03%
2022/07/25	0	0.00	1	31.40	31.40	-1	5,664	-0.02%
2022/07/22	2	30.28	0	0.00	31.20	2	5,572	0.04%
2022/07/21	1	30.40	0	0.00	30.50	1	5,383	0.02%
2022/07/19	1	31.30	3	31.35	31.25	-2	5,154	-0.04%
2022/07/18	0	0.00	1	30.85	30.85	-1	4,995	-0.02%
2022/07/15	2	30.13	16	30.25	30.25	-14	4,885	-0.29%
2022/07/14	0	0.00	0.1	29.40	29.65	-0.1	4,833	0.00%
2022/07/13	1	29.00	0	0.00	29.00	1	4,785	0.02%
2022/07/08	0	0.00	5	29.17	29.20	-5	4,852	-0.10%
2022/07/07	1	28.95	0	0.00	29.00	1	4,866	0.02%
2022/07/01	2	28.53	0	0.00	28.30	2	5,285	0.04%
2022/06/30	1	28.75	0	0.00	28.65	1	5,440	0.02%
2022/06/29	1	29.40	0	0.00	29.30	1	5,447	0.02%
2022/06/27	0	0.00	2	29.30	29.25	-2	5,735	-0.03%
2022/06/22	2	28.25	2	29.00	28.30	0	5,812	0.00%
2022/06/21	2	28.15	0	0.00	28.80	2	5,819	0.03%
2022/06/10	1	29.55	6	29.60	29.50	-5	5,914	-0.08%
2022/06/08	0	0.00	1	29.55	29.60	-1	6,021	-0.02%
2022/06/07	1	29.50	0	0.00	29.50	1	6,187	0.02%
2022/06/06	1	29.60	3	29.50	29.40	-2	6,236	-0.03%
2022/05/31	4	28.99	1	28.80	29.20	3	6,576	0.05%
2022/05/30	2	28.55	4	28.65	28.70	-2	6,543	-0.03%
2022/05/25	0	0.00	1	27.90	28.15	-1	6,603	-0.02%
2022/05/24	2	27.90	0	0.00	27.65	2	6,680	0.03%
2022/05/20	2	27.33	0	0.00	27.30	2	6,769	0.03%
2022/05/19	3	27.00	0	0.00	27.15	3	6,944	0.04%
2022/05/18	3	27.40	0	0.00	27.40	3	7,019	0.04%
2022/05/17	5	27.25	0	0.00	27.10	5	6,996	0.07%
2022/05/16	2	27.18	0	0.00	27.05	2	6,967	0.03%
2022/05/13	3	26.83	5	27.10	27.05	-2	6,950	-0.03%
2022/05/12	58.1	27.01	1	27.30	26.75	57.1	6,896	0.83%
2022/05/11	3	28.03	0	0.00	27.85	3	6,733	0.04%
2022/05/10	4	28.25	1	28.20	28.50	3	6,696	0.04%
2022/05/09	8.3	29.62	1	29.15	28.90	7.3	6,552	0.11%
2022/05/04	1	31.60	0	0.00	31.75	1	6,123	0.02%
2022/05/03	1	31.50	0	0.00	31.55	1	6,102	0.02%
2022/04/26	4	31.80	0	0.00	31.70	4	6,147	0.07%
2022/04/22	0	0.00	3	32.75	32.70	-3	6,123	-0.05%
2022/04/21	1	32.70	1	32.70	32.60	0	6,147	0.00%
2022/04/20	0	0.00	2	33.05	32.70	-2	6,144	-0.03%
2022/04/19	0	0.00	2	32.75	32.90	-2	6,113	-0.03%
2022/04/18	1	32.90	1	32.70	32.70	0	6,143	0.00%
2022/04/14	0	0.00	1	33.50	33.50	-1	6,169	-0.02%
2022/04/13	3	33.05	0	0.00	33.05	3	6,263	0.05%
2022/04/11	5	34.05	0	0.00	33.40	5	6,235	0.08%
2022/04/08	0	0.00	14	34.19	34.15	-14	6,231	-0.22%
2022/04/07	7	33.64	1	33.60	33.05	6	6,096	0.10%
2022/04/06	5	33.92	2	33.85	34.20	3	5,967	0.05%
2022/04/01	0	0.00	7	32.95	33.25	-7	5,793	-0.12%
2022/03/31	1	33.45	6	33.30	33.25	-5	5,785	-0.09%
2022/03/30	0	0.00	11	32.80	32.85	-11	5,616	-0.20%
2022/03/29	5	32.55	0	0.00	32.40	5	5,503	0.09%
2022/03/28	3	31.98	5	32.35	32.35	-2	5,471	-0.04%
2022/03/24	0	0.00	1	32.25	32.30	-1	5,442	-0.02%
2022/03/23	0	0.00	2	32.25	32.25	-2	5,486	-0.04%
2022/03/18	1	32.05	0	0.00	31.95	1	5,513	0.02%
2022/03/17	2	31.90	0	0.00	31.90	2	5,493	0.04%
2022/03/16	4	31.68	0	0.00	31.70	4	5,468	0.07%
2022/03/15	2	31.90	0	0.00	31.70	2	5,479	0.04%
2022/03/14	5	32.20	0.8	32.25	32.20	4.2	5,519	0.08%
2022/03/11	1	32.10	2	31.90	31.90	-1	5,597	-0.02%
2022/03/10	5	32.07	1	31.75	31.95	4	5,648	0.07%
2022/03/09	10	31.14	1	31.25	31.35	9	5,530	0.16%
2022/03/08	29	31.27	1	31.55	30.95	28	5,570	0.50%
2022/03/07	2	31.58	1	31.50	31.50	1	5,408	0.02%
2022/03/04	11	32.21	0	0.00	32.05	11	5,447	0.20%
2022/03/02	0	0.00	2	31.35	31.65	-2	5,512	-0.04%
2022/03/01	0	0.00	1	31.30	31.50	-1	5,556	-0.02%
2022/02/25	1	30.95	4	30.85	30.70	-3	5,560	-0.05%
2022/02/23	0	0.00	8	31.73	31.65	-8	5,610	-0.14%
2022/02/22	2	31.60	2	31.75	31.50	0	5,758	0.00%
2022/02/21	10	31.88	43	32.25	32.10	-33	5,946	-0.55%
2022/02/18	0	0.00	1	31.15	31.50	-1	5,901	-0.02%
2022/02/17	1	31.05	1	31.05	30.90	0	5,946	0.00%
2022/02/15	0	0.00	2	30.80	30.60	-2	6,581	-0.03%
2022/02/14	0	30.50	0	0.00	30.45	0	6,652	0.00%
2022/02/11	0	0.00	2	30.83	30.90	-2	6,826	-0.03%
2022/02/10	1	30.70	3	30.95	30.90	-2	6,851	-0.03%
2022/02/09	1	30.25	0	0.00	30.50	1	6,831	0.01%
2022/01/26	2	29.70	0	0.00	29.65	2	6,913	0.03%
2022/01/25	10	29.95	0	0.00	29.90	10	6,995	0.14%
2022/01/24	0	0.00	1	30.20	30.15	-1	7,134	-0.01%
2022/01/21	5	30.85	5	30.67	30.55	0	7,102	0.00%
2022/01/20	0	0.00	1	31.15	31.10	-1	7,112	-0.01%
2022/01/19	0	0.00	1	31.00	30.95	-1	7,096	-0.01%
2022/01/18	0	0.00	1.6	31.13	31.00	-1.6	7,135	-0.02%
2022/01/17	6	30.95	12	30.96	31.00	-6	7,087	-0.08%
2022/01/12	1	30.90	0	0.00	30.75	1	7,258	0.01%
2022/01/10	4	30.70	9	30.96	31.00	-5	7,484	-0.07%
2022/01/06	0	0.00	4	30.95	30.85	-4	7,539	-0.05%
2022/01/05	0	0.00	3	30.60	30.70	-3	7,486	-0.04%
2022/01/04	1	30.65	0.1	30.55	30.55	0.9	7,673	0.01%
2022/01/03	4	30.83	1	30.60	30.75	3	7,732	0.04%
2021/12/30	0	0.00	2	30.45	30.45	-2	7,654	-0.03%
2021/12/29	0	0.00	3	30.30	30.25	-3	7,681	-0.04%
2021/12/28	2	30.25	0	0.00	30.25	2	7,661	0.03%
2021/12/27	5	30.30	5	30.20	30.25	0	7,666	0.00%
2021/12/23	1	30.00	0	30.05	30.05	1	7,734	0.01%
2021/12/21	0	0.00	1	30.00	29.95	-1	7,787	-0.01%
2021/12/20	0	0.00	1.6	29.60	29.60	-1.6	7,821	-0.02%
2021/12/17	21	29.70	0	0.00	29.60	21	7,787	0.27%
2021/12/14	20	29.80	0	0.00	29.75	20	7,823	0.26%
2021/12/13	5	30.20	0	0.00	30.10	5	7,769	0.06%
2021/12/10	0	0.00	1	30.30	30.25	-1	7,868	-0.01%
2021/12/09	3	30.30	0	0.00	30.35	3	7,853	0.04%
2021/12/08	2	30.00	0	0.00	30.20	2	7,818	0.03%
2021/12/07	3	30.03	0	0.00	30.00	3	7,835	0.04%
2021/12/06	0	0.00	8	30.34	30.25	-8	7,739	-0.10%
2021/12/03	2	29.90	1	29.95	29.95	1	7,715	0.01%
2021/12/02	11	29.62	17	29.51	29.25	-6	7,714	-0.08%
2021/12/01	10	29.60	0	0.00	29.60	10	7,710	0.13%
2021/11/30	13	29.52	2	29.65	29.50	11	7,696	0.14%
2021/11/29	0	0.00	2	29.65	29.65	-2	7,594	-0.03%
2021/11/26	2.1	29.82	0.4	29.75	29.65	1.7	7,539	0.02%
2021/11/25	3	30.00	0	0.00	30.00	3	7,504	0.04%
2021/11/24	5	30.03	0	0.00	30.10	5	7,514	0.07%
2021/11/23	5	29.97	0	0.00	29.90	5	7,562	0.07%
2021/11/19	4	30.20	0	0.00	30.10	4	7,413	0.05%
2021/11/18	2.3	30.96	0	0.00	30.50	2.3	7,288	0.03%
2021/11/17	1	31.80	9	31.82	31.70	-8	7,033	-0.11%
2021/11/16	1.2	31.12	5	31.20	31.15	-3.8	6,964	-0.05%
2021/11/15	19	31.14	13	31.22	31.20	6	6,874	0.09%
2021/11/12	5	33.33	5	33.46	33.55	0	6,410	0.00%
2021/11/11	1	33.15	1	33.25	33.25	0	6,493	0.00%
2021/11/10	0	0.00	9.8	32.87	33.05	-9.8	6,621	-0.15%
2021/11/08	4	32.33	1	32.45	32.25	3	7,240	0.04%
2021/11/05	4	32.00	4	31.96	32.10	0	7,237	0.00%
2021/11/04	1	32.10	2	32.10	32.10	-1	7,218	-0.01%
2021/11/03	0	0.00	0.3	31.80	32.00	-0.3	7,202	0.00%
2021/11/02	13	31.89	8	31.75	31.60	5	7,169	0.07%
2021/11/01	0	0.00	1.1	31.57	31.60	-1.1	7,064	-0.02%
2021/10/29	0	0.00	4	31.05	31.00	-4	6,989	-0.06%
2021/10/27	1	31.05	0	0.00	30.90	1	6,956	0.01%
2021/10/26	6	31.05	0.2	30.90	30.85	5.8	6,981	0.08%
2021/10/25	0.1	30.40	0	0.00	30.55	0.1	6,947	0.00%
2021/10/22	3	30.48	4	30.50	30.40	-1	7,048	-0.01%
2021/10/21	0	0.00	0.1	30.80	30.45	-0.1	7,083	0.00%
2021/10/20	1.1	30.84	0	0.00	30.85	1.1	6,955	0.02%
2021/10/19	0	0.00	9	30.56	30.15	-9	6,885	-0.13%
2021/10/18	1.2	30.09	0.5	30.21	30.00	0.7	6,848	0.01%
2021/10/14	1	30.90	1.3	30.51	29.90	-0.3	7,036	0.00%
2021/10/13	2.1	30.06	19	30.33	30.40	-16.9	7,032	-0.24%
2021/10/12	0	0.00	11.2	30.42	29.90	-11.2	7,006	-0.16%
2021/10/08	0	0.00	13	29.39	29.65	-13	6,844	-0.19%
2021/10/07	6	28.89	6	29.00	29.00	0	6,811	0.00%
2021/10/06	3.3	28.89	10	28.78	28.75	-6.8	6,902	-0.10%
2021/10/05	1	27.70	0	0.00	28.20	1	7,103	0.01%
2021/09/30	0	0.00	3	28.72	28.65	-3	7,487	-0.04%
2021/09/29	2	28.68	1	28.80	28.75	1	7,755	0.01%
2021/09/28	2	29.15	1	29.20	29.10	1	7,794	0.01%
2021/09/27	11	29.18	2	29.15	29.05	9	7,826	0.11%
2021/09/24	2	28.68	0	0.00	28.70	2	7,923	0.03%
2021/09/23	2	28.70	1	28.90	28.55	1	8,004	0.01%
2021/09/22	2	28.45	4	28.70	28.70	-2	8,067	-0.02%
2021/09/17	0	0.00	2	28.68	28.75	-2	7,988	-0.03%
2021/09/16	3	28.83	0	0.00	28.75	3	8,021	0.04%
2021/09/15	1	28.55	3	29.13	29.25	-2	8,042	-0.02%
2021/09/13	2	28.53	0	0.00	28.50	2	7,927	0.03%
2021/09/10	13	28.85	3	29.20	28.80	10	7,954	0.13%
2021/09/07	2	28.40	0	0.00	28.40	2	7,956	0.03%
2021/09/06	2	29.05	0	0.00	28.70	2	7,949	0.03%
2021/09/01	0	0.00	0.4	29.70	29.75	-0.4	7,887	0.00%
2021/08/31	1	29.50	0	0.00	29.75	1	7,891	0.01%
2021/08/30	3	29.70	0	0.00	29.80	3	8,070	0.04%
2021/08/27	2	30.05	3	29.93	29.85	-1	8,065	-0.01%
2021/08/26	1	29.30	2	29.30	29.35	-1	8,071	-0.01%
2021/08/24	0	0.00	1	29.40	29.05	-1	8,198	-0.01%
2021/08/23	1	29.15	1	29.35	29.30	0	8,299	0.00%
2021/08/20	0	0.00	1	28.85	28.80	-1	8,314	-0.01%
2021/08/19	5	28.80	0	0.00	28.60	5	8,321	0.06%
2021/08/18	7	28.48	1	29.20	29.25	6	8,350	0.07%
2021/08/17	3	29.08	0	0.00	28.85	3	8,385	0.04%
2021/08/16	8	29.68	1	29.55	29.60	7	8,321	0.08%
2021/08/13	27	31.01	2	31.18	30.75	25	8,186	0.31%
2021/08/12	10	31.15	3	31.08	31.15	7	7,875	0.09%
2021/08/11	1	29.50	0	0.00	29.40	1	7,649	0.01%
2021/08/09	0	0.00	2	30.10	29.95	-2	8,100	-0.02%
2021/08/05	2	30.20	0	0.00	30.15	2	8,602	0.02%
2021/08/04	1	29.75	1	30.30	30.30	0	9,085	0.00%
2021/08/03	0	0.00	1	29.65	29.70	-1	9,318	-0.01%
2021/08/02	0	0.00	6	29.80	29.90	-6	9,419	-0.06%
2021/07/29	5	29.50	1	29.65	29.75	4	9,713	0.04%
2021/07/28	1	29.00	0	0.00	29.30	1	9,813	0.01%
2021/07/27	0	0.00	2	29.95	29.75	-2	10,083	-0.02%
2021/07/26	1	29.80	0	0.00	29.75	1	10,347	0.01%
2021/07/23	1	29.40	4	29.35	29.30	-3	10,519	-0.03%
2021/07/22	3	29.40	1	29.50	29.25	2	10,649	0.02%
2021/07/21	11	30.40	0	0.00	30.35	11	10,715	0.10%
2021/07/20	4	31.00	4	31.15	31.00	0	10,631	0.00%
2021/07/19	5	31.48	1	31.80	31.50	4	10,664	0.04%
2021/07/15	0	0.00	1	31.95	32.10	-1	11,510	-0.01%
2021/07/14	11	32.14	2	32.38	31.90	9	11,850	0.08%
2021/07/13	2	32.25	7	32.42	32.15	-5	12,121	-0.04%
2021/07/12	14	32.33	0	0.00	32.05	14	12,257	0.11%
2021/07/09	18.2	32.35	6	32.54	32.45	12.2	12,282	0.10%
2021/07/08	1	31.85	3	31.83	31.65	-2	12,636	-0.02%
2021/07/07	11	31.85	12	31.37	31.30	-1	12,999	-0.01%
2021/07/06	1	31.80	3	32.07	31.95	-2	13,254	-0.02%
2021/07/05	3	31.18	8.6	31.21	31.15	-5.6	13,198	-0.04%
2021/07/01	1	30.70	1	31.15	30.55	0	13,533	0.00%
2021/06/30	1	30.70	0	0.00	30.80	1	13,636	0.01%
2021/06/29	2	30.68	1	30.80	30.60	1	13,985	0.01%
2021/06/28	11	30.31	0	0.00	30.60	11	14,395	0.08%
2021/06/25	8	30.52	1	30.95	30.50	7	14,954	0.05%
2021/06/24	3	30.63	1	30.50	30.75	2	15,883	0.01%
2021/06/23	1	30.25	2.8	30.26	30.25	-1.8	16,208	-0.01%
2021/06/22	6	29.88	1	29.90	29.90	5	16,617	0.03%
2021/06/18	5	30.40	5.7	30.36	30.10	-0.7	17,023	0.00%
2021/06/17	2	29.75	2	29.98	30.10	0	17,183	0.00%
2021/06/16	0	0.00	1	30.15	29.55	-1	17,257	-0.01%
2021/06/15	1	30.20	2	30.20	30.30	-1	17,309	-0.01%
2021/06/10	1	29.90	0	0.00	30.10	1	17,515	0.01%
2021/06/09	1	30.00	0	0.00	29.90	1	17,581	0.01%
2021/06/08	3	30.07	0	0.00	30.20	3	17,668	0.02%
2021/06/07	15.3	29.80	8	29.90	29.95	7.3	17,826	0.04%
2021/06/04	0	0.00	1	30.95	31.00	-1	17,771	-0.01%
2021/06/03	2	30.75	1	31.00	31.00	1	17,894	0.01%
2021/06/02	10	30.33	0	0.00	30.50	10	18,106	0.06%
2021/06/01	0	0.00	1	30.95	31.05	-1	18,227	-0.01%
2021/05/31	2	30.55	1	30.40	30.70	1	18,334	0.01%
2021/05/27	1	29.80	0.1	29.75	29.75	0.9	19,507	0.00%
2021/05/25	0	0.00	4	30.09	30.00	-4	20,179	-0.02%
2021/05/24	1	28.50	30	28.82	29.25	-29	20,225	-0.14%
2021/05/21	1	28.95	0	0.00	28.90	1	20,231	0.00%
2021/05/20	2	28.88	25	28.82	28.55	-23	20,304	-0.11%
2021/05/19	5	28.93	17	28.98	29.10	-12	20,264	-0.06%
2021/05/18	8	27.73	23	28.71	29.00	-15	20,194	-0.07%
2021/05/17	17	26.67	6	26.57	26.40	11	20,191	0.05%
2021/05/14	9	29.10	3	30.30	29.00	6	20,192	0.03%
2021/05/13	29	28.29	6	29.33	29.45	23	20,296	0.11%
2021/05/12	5	29.71	102	29.23	29.75	-97	20,617	-0.47%	大賣/
2021/05/11	20	32.25	0	0.00	31.60	20	20,316	0.10%
2021/05/10	5	34.54	1	34.05	34.25	4	20,280	0.02%
2021/05/07	0	0.00	2	33.68	34.65	-2	20,649	-0.01%
2021/05/05	1	33.25	0	0.00	32.80	1	21,078	0.00%
2021/05/04	10	33.77	3	32.98	32.95	7	21,597	0.03%
2021/05/03	18	34.83	37	34.81	34.45	-19	21,508	-0.09%
2021/04/29	10	36.40	0	0.00	36.40	10	21,402	0.05%
2021/04/28	2	35.85	2	36.10	36.10	0	21,304	0.00%
2021/04/27	13	35.79	0	0.00	35.85	13	21,562	0.06%
2021/04/26	10	36.05	8	36.95	36.20	2	21,556	0.01%
2021/04/23	15.2	35.92	8.4	36.01	35.95	6.8	21,587	0.03%
2021/04/22	43	36.88	85	36.14	35.95	-42	21,581	-0.19%
2021/04/21	8	37.96	26	38.12	38.05	-18	21,139	-0.09%
2021/04/20	18	36.22	10	36.73	36.85	8	20,848	0.04%
2021/04/19	0	0.00	7	35.34	35.55	-7	20,669	-0.03%
2021/04/16	1	34.05	2	33.98	34.40	-1	20,450	0.00%
2021/04/14	6	33.47	5	33.25	33.25	1	20,490	0.00%
2021/04/13	30	35.04	40	35.11	34.85	-10	20,289	-0.05%
2021/04/12	3	35.72	4.4	35.57	35.55	-1.4	20,074	-0.01%
2021/04/09	0	0.00	9	34.46	34.20	-9	20,143	-0.04%
2021/04/08	5	34.20	1	34.30	34.40	4	20,148	0.02%
2021/04/07	6	34.20	9	34.21	34.40	-3	20,061	-0.01%
2021/04/06	5	33.57	1	33.60	33.50	4	20,166	0.02%
2021/04/01	12	33.35	5	33.30	33.45	7	20,616	0.03%
2021/03/31	7.5	34.03	28.1	34.09	34.25	-20.7	20,691	-0.10%
2021/03/30	21	33.28	25.1	33.44	33.70	-4.1	20,291	-0.02%
2021/03/29	7	32.44	11	32.58	32.85	-4	19,854	-0.02%
2021/03/26	23	30.88	10	31.12	30.75	13	19,058	0.07%
2021/03/25	1	30.60	5	30.95	31.10	-4	19,119	-0.02%
2021/03/24	0	0.00	3	30.40	30.25	-3	20,082	-0.01%
2021/03/23	1	30.35	7	30.64	30.80	-6	20,283	-0.03%
2021/03/22	6	30.18	15	30.06	30.60	-9	20,104	-0.04%
2021/03/19	51	29.45	2	29.50	29.65	49	20,035	0.24%
2021/03/18	1	29.55	1	29.70	29.70	0	20,072	0.00%
2021/03/17	31	29.23	0	0.00	29.15	31	20,141	0.15%
2021/03/16	20	29.05	2	29.15	29.25	18	20,266	0.09%
2021/03/15	0	0.00	0.4	29.30	29.30	-0.4	20,348	0.00%
2021/03/12	3	29.60	2	29.60	29.60	1	20,569	0.00%
2021/03/11	2	29.60	0	0.00	29.70	2	21,248	0.01%
2021/03/10	0	0.00	2	29.48	29.65	-2	22,156	-0.01%
2021/03/09	2	28.90	12	29.06	29.10	-10	22,273	-0.04%
2021/03/08	6	29.12	0	0.00	28.70	6	22,364	0.03%
2021/03/05	3	29.52	0	0.00	29.45	3	22,239	0.01%
2021/03/04	2	30.23	0	0.00	29.85	2	22,448	0.01%
2021/03/03	3	29.97	0	0.00	30.20	3	22,374	0.01%
2021/03/02	23	31.20	58	31.53	29.60	-35	22,208	-0.16%
2021/02/26	30	30.36	33	30.48	30.55	-3	21,313	-0.01%
2021/02/25	6	29.88	4	30.13	30.20	2	21,061	0.01%
2021/02/24	1	29.30	1	29.90	29.25	0	20,892	0.00%
2021/02/23	3	29.25	2.3	29.42	29.25	0.7	20,855	0.00%
2021/02/22	0	0.00	6	28.96	29.30	-6	21,031	-0.03%
2021/02/19	2	28.40	0	0.00	28.45	2	21,000	0.01%
2021/02/18	5	28.00	0	0.00	28.35	5	21,202	0.02%
2021/02/17	7	28.47	2	28.30	28.20	5	21,471	0.02%
2021/02/05	7	28.67	0	0.00	28.35	7	21,551	0.03%
2021/02/04	2	29.20	2.1	29.55	29.35	-0.1	21,889	0.00%
2021/02/03	4.1	29.44	23.3	29.38	29.70	-19.3	21,666	-0.09%
2021/02/01	5	28.42	10.6	27.98	28.25	-5.6	20,955	-0.03%
2021/01/29	7	29.19	10	29.46	28.65	-3	20,698	-0.01%
2021/01/28	7	29.19	2	29.55	29.20	5	20,230	0.02%
2021/01/27	12	29.27	9	29.33	29.30	3	19,928	0.02%
2021/01/26	12	28.65	28	28.96	29.00	-16	19,458	-0.08%
2021/01/25	0	0.00	7.1	27.74	27.95	-7.1	18,812	-0.04%
2021/01/22	6	26.91	1	27.25	27.30	5	18,572	0.03%
2021/01/21	0	0.00	1	26.50	26.55	-1	18,374	-0.01%
2021/01/20	10	26.43	3	26.23	26.05	7	18,264	0.04%
2021/01/19	5	27.66	0	0.00	27.25	5	17,872	0.03%
2021/01/18	0	0.00	2.6	27.16	27.65	-2.6	17,741	-0.01%
2021/01/15	0	0.00	8	27.55	27.70	-8	17,549	-0.05%
2021/01/14	0	0.00	2	28.20	28.25	-2	17,397	-0.01%
2021/01/13	1	27.95	3	27.98	27.95	-2	17,307	-0.01%
2021/01/12	10	27.99	60	28.08	27.70	-50	17,157	-0.29%
2021/01/11	0	0.00	22	28.49	28.60	-22	16,925	-0.13%
2021/01/08	15	28.04	24	27.93	28.00	-9	16,791	-0.05%
2021/01/07	3	28.75	19	29.01	28.75	-16	16,496	-0.10%
2021/01/06	33	29.40	24	28.93	28.85	9	16,243	0.06%
2021/01/05	6	29.21	4	29.36	29.20	2	15,862	0.01%
2021/01/04	20	29.71	27	29.68	29.30	-7	15,667	-0.04%
2020/12/31	8	28.88	6	28.91	28.95	2	15,254	0.01%
2020/12/30	0	0.00	10	28.45	28.50	-10	14,998	-0.07%
2020/12/29	3	28.40	18	29.01	28.50	-15	14,895	-0.10%
2020/12/28	55	29.05	27	28.92	29.05	28	14,549	0.19%
2020/12/25	48	27.55	36	27.71	27.85	12	13,866	0.09%
2020/12/23	6.2	26.58	1	26.45	26.50	5.2	13,382	0.04%
2020/12/22	8	26.89	8	27.04	26.35	0	13,307	0.00%
2020/12/21	20.5	26.90	15	26.83	26.90	5.5	13,149	0.04%
2020/12/18	29	28.16	50.5	28.31	27.25	-21.5	12,771	-0.17%
2020/12/17	1.5	27.35	13	27.12	27.45	-11.5	11,400	-0.10%
2020/12/16	5	26.60	3	26.78	26.60	2	11,046	0.02%
2020/12/15	0	0.00	13	26.51	26.35	-13	10,945	-0.12%
2020/12/14	9	26.51	5	26.57	26.45	4	10,820	0.04%
2020/12/11	1	25.60	38	26.06	26.00	-37	10,828	-0.34%
2020/12/10	7	26.19	8.1	26.25	26.05	-1.1	10,675	-0.01%
2020/12/09	10	26.27	115	26.24	26.65	-105	10,476	-1.00%	大賣/鉅額交易
2020/12/08	18	26.02	20	26.11	26.05	-2	10,338	-0.02%
2020/12/07	56.4	26.18	11	26.10	25.95	45.4	10,089	0.45%
2020/12/04	46	26.28	88.4	26.28	26.75	-42.4	9,398	-0.45%
2020/12/03	6	24.70	8	24.72	24.85	-2	8,515	-0.02%
2020/12/02	48.7	24.03	8	24.26	24.30	40.7	8,753	0.46%
2020/12/01	15	23.56	8	23.64	23.85	7	9,240	0.08%
2020/11/30	6	23.73	14.1	23.72	23.50	-8.1	9,303	-0.09%
2020/11/27	2	22.95	1	22.95	22.95	1	8,903	0.01%
2020/11/26	0	0.00	2	22.70	22.80	-2	8,808	-0.02%
2020/11/25	5	22.74	6	22.84	22.75	-1	8,779	-0.01%
2020/11/24	3	22.55	2	22.50	22.65	1	8,602	0.01%
2020/11/23	2	22.45	26	22.46	22.60	-24	8,485	-0.28%
2020/11/20	13	21.91	18.5	21.96	21.90	-5.5	8,305	-0.07%
2020/11/19	38	21.51	0	0.00	21.50	38	8,265	0.46%
2020/11/18	0	0.00	6	21.63	21.70	-6	8,107	-0.07%
2020/11/17	2	21.45	9	21.48	21.50	-7	8,033	-0.09%
2020/11/16	9	21.08	29	21.27	21.35	-20	7,940	-0.25%
2020/11/13	11	20.49	24	20.50	20.70	-13	7,761	-0.17%
2020/11/12	60	20.45	28	20.76	20.50	32	7,722	0.41%
2020/11/11	0	0.00	13	19.64	19.80	-13	7,174	-0.18%
2020/11/10	4	19.40	3.3	19.57	19.35	0.7	7,118	0.01%
2020/11/09	0	19.15	3	19.25	19.25	-3	7,011	-0.04%
2020/11/06	2	19.10	0	0.00	19.05	2	6,996	0.03%
2020/11/05	10	19.15	0	0.00	19.15	10	7,029	0.14%
2020/11/03	0	0.00	1	19.10	19.05	-1	7,165	-0.01%
2020/10/28	0	0.00	0.1	19.10	19.20	-0.1	7,306	0.00%
2020/10/26	2	19.40	0	0.00	19.40	2	7,310	0.03%
2020/10/23	3	19.30	0	0.00	19.30	3	7,301	0.04%
2020/10/22	0	0.00	1	19.25	19.25	-1	7,311	-0.01%
2020/10/21	0	0.00	1	19.10	19.10	-1	7,377	-0.01%
2020/10/20	0	0.00	2	19.10	19.05	-2	7,427	-0.03%
2020/10/15	2	18.93	1	19.00	19.00	1	7,653	0.01%
2020/10/12	0	0.00	6	19.10	19.00	-6	7,639	-0.08%
2020/10/08	1	19.20	3	19.25	19.20	-2	7,606	-0.03%
2020/10/06	5	18.66	6	18.78	18.75	-1	7,555	-0.01%
2020/09/30	1	18.30	0	0.00	18.50	1	7,606	0.01%
2020/09/29	4	18.38	0	0.00	18.30	4	7,637	0.05%
2020/09/28	1	18.30	1	18.60	18.45	0	7,706	0.00%
2020/09/25	1	18.20	0.6	18.10	18.10	0.4	7,742	0.01%
2020/09/24	4	18.48	0	0.00	18.35	4	7,678	0.05%
2020/09/23	0	0.00	1	18.90	18.90	-1	7,626	-0.01%
2020/09/21	3	19.67	0	0.00	19.55	3	7,563	0.04%
2020/09/18	1	19.75	0	0.00	19.60	1	7,548	0.01%
2020/09/17	4	19.78	0	0.00	19.75	4	7,595	0.05%
2020/09/16	1	19.50	13	19.96	20.00	-12	7,555	-0.16%
2020/09/15	0	0.00	1	19.70	19.40	-1	7,400	-0.01%
2020/09/14	1	19.55	0.2	19.50	19.55	0.8	7,369	0.01%
2020/09/10	1	19.65	4	19.74	19.50	-3	7,280	-0.04%
2020/09/09	6	19.62	6	19.70	19.80	0	7,207	0.00%
2020/09/08	0	0.00	2	20.05	19.90	-2	7,137	-0.03%
2020/09/07	17	20.55	19	20.62	20.20	-2	6,994	-0.03%
2020/09/04	25	19.72	41	19.96	20.00	-16	6,565	-0.24%
2020/09/03	0	0.00	3	19.05	19.30	-3	5,979	-0.05%
2020/08/28	0	0.00	2	18.75	18.70	-2	5,904	-0.03%
2020/08/27	8	18.91	0	0.00	18.70	8	6,005	0.13%
2020/08/25	10	19.18	10	19.40	18.95	0	5,909	0.00%
2020/08/24	2	19.13	0	0.00	19.15	2	5,801	0.03%
2020/08/21	0	0.00	10	18.60	18.75	-10	5,710	-0.18%
2020/08/20	3	18.25	17	18.67	18.20	-14	5,652	-0.25%
2020/08/19	8	19.19	16	19.07	19.30	-8	5,462	-0.15%
2020/08/18	0.3	18.75	4	19.25	18.75	-3.7	5,268	-0.07%
2020/08/17	4	18.73	7	18.84	18.70	-3	5,065	-0.06%
2020/08/14	3	18.25	0	0.00	18.15	3	4,977	0.06%
2020/08/12	1	18.00	1	18.00	18.00	0	5,027	0.00%
2020/08/11	3	18.05	10	18.10	18.05	-7	5,041	-0.14%
2020/08/10	0	0.00	8	18.09	18.25	-8	5,027	-0.16%
2020/08/07	12	17.60	0	0.00	17.60	12	4,942	0.24%
2020/08/06	18	17.80	3.1	17.80	17.80	14.9	4,965	0.30%
2020/08/05	0	0.00	2	17.55	17.65	-2	4,973	-0.04%
2020/08/04	0	0.00	2	17.15	17.40	-2	4,988	-0.04%
2020/08/03	0	0.00	2	16.88	16.95	-2	5,173	-0.04%
2020/07/31	3	16.80	2	16.90	16.75	1	5,220	0.02%
2020/07/29	0.2	16.75	0	0.00	16.75	0.2	5,491	0.00%
2020/07/28	0	0.00	40.4	16.50	16.50	-40.4	5,586	-0.72%
2020/07/27	2	16.75	0	0.00	16.75	2	5,688	0.04%
2020/07/24	14	17.35	3	17.25	17.25	11	5,665	0.19%
2020/07/23	2	17.80	2	17.80	17.75	0	5,690	0.00%
2020/07/22	0	0.00	34	18.50	18.55	-34	5,680	-0.60%
2020/07/21	32	18.44	5	18.40	18.35	27	5,608	0.48%
2020/07/20	7.3	18.35	10	18.48	18.45	-2.7	5,598	-0.05%
2020/07/15	2	18.45	5	18.45	18.35	-3	5,715	-0.05%
2020/07/14	2	18.35	0	0.00	18.30	2	5,791	0.03%
2020/07/10	3	18.17	3	18.32	18.25	0	5,942	0.00%
2020/07/09	4	18.75	1	18.90	18.60	3	5,945	0.05%
2020/07/08	0	0.00	1	18.65	18.75	-1	5,935	-0.02%
2020/07/07	1	18.55	1	18.55	18.60	0	5,920	0.00%
2020/07/06	0	0.00	2	18.30	18.55	-2	5,935	-0.03%
2020/07/03	1	18.05	3	18.03	18.00	-2	5,996	-0.03%
2020/07/02	2	17.95	3	18.00	17.95	-1	6,069	-0.02%
2020/06/30	1	17.95	0	0.00	17.65	1	6,247	0.02%
2020/06/24	0	0.00	7	17.90	17.90	-7	6,292	-0.11%
2020/06/16	0	0.00	6	17.46	17.50	-6	6,477	-0.09%
2020/06/15	0	0.00	3	17.28	17.20	-3	6,663	-0.05%
2020/06/12	3	17.00	1	17.10	17.35	2	6,710	0.03%
2020/06/11	18	17.63	4	17.53	17.40	14	6,715	0.21%
2020/06/10	28	18.21	14	18.20	18.05	14	6,679	0.21%
2020/06/09	2	17.65	10	17.72	17.70	-8	6,669	-0.12%
2020/06/08	5	17.54	6.1	17.54	17.75	-1.1	6,723	-0.02%
2020/06/05	2	17.40	15	17.38	17.35	-13	6,654	-0.20%
2020/06/04	0	0.00	30	17.24	17.30	-30	6,701	-0.45%
2020/06/03	40	17.04	1	16.95	17.20	39	6,726	0.58%
2020/06/02	5	16.85	4	16.88	16.85	1	6,604	0.02%
2020/06/01	12	16.70	1.3	16.64	16.70	10.7	6,593	0.16%
2020/05/29	1	16.75	0	0.00	16.60	1	6,587	0.02%
2020/05/28	0	0.00	5	16.76	16.65	-5	6,605	-0.08%
2020/05/26	0	0.00	20	16.65	16.60	-20	6,729	-0.30%
2020/05/25	0	0.00	5	16.60	16.65	-5	6,765	-0.07%
2020/05/22	9	16.61	0	0.00	16.50	9	6,793	0.13%
2020/05/21	0	0.00	2	16.90	16.85	-2	6,809	-0.03%
2020/05/20	2	16.70	13	16.73	16.80	-11	6,766	-0.16%
2020/05/19	5	16.40	2	16.30	16.45	3	6,704	0.04%
2020/05/15	2	16.23	0	0.00	16.25	2	6,657	0.03%
2020/05/14	16	16.23	0	0.00	16.20	16	6,621	0.24%
2020/05/13	8	16.51	0	0.00	16.70	8	6,553	0.12%
2020/05/12	6	16.60	10	16.70	16.70	-4	6,518	-0.06%
2020/05/11	14	16.76	5	16.80	16.65	9	6,488	0.14%
2020/05/08	10	16.67	2	16.60	16.60	8	6,413	0.12%
2020/05/07	2	17.05	2	17.10	17.05	0	6,207	0.00%
2020/05/06	2	16.80	0	0.00	16.80	2	6,148	0.03%
2020/05/05	3	16.82	2	17.00	17.15	1	6,083	0.02%
2020/05/04	7	16.69	2	16.65	16.65	5	5,930	0.08%
2020/04/30	0	0.00	7	16.91	16.95	-7	5,868	-0.12%
2020/04/29	5	16.70	14	16.67	16.65	-9	5,794	-0.16%
2020/04/28	5	16.50	7	16.44	16.50	-2	5,825	-0.03%
2020/04/27	15	16.17	0	0.00	16.30	15	5,954	0.25%
2020/04/24	1	15.95	2	15.98	15.85	-1	5,913	-0.02%
2020/04/23	0	0.00	1	15.85	16.05	-1	5,906	-0.02%
2020/04/22	7	15.61	0	0.00	15.65	7	5,840	0.12%
2020/04/21	8	15.88	1	16.15	15.70	7	5,827	0.12%
2020/04/20	0	0.00	1	16.40	16.30	-1	5,794	-0.02%
2020/04/17	10	16.50	12	16.50	16.35	-2	5,771	-0.03%
2020/04/16	2	16.50	2	16.50	16.50	0	5,703	0.00%
2020/04/15	21	16.77	0	0.00	16.75	21	5,658	0.37%
2020/04/14	12	16.37	0.1	16.40	16.50	11.9	5,599	0.21%
2020/04/13	0	16.10	0	0.00	16.10	0	5,595	0.00%
2020/04/09	0	0.00	2	16.25	16.10	-2	5,586	-0.04%
2020/04/08	5	15.98	7	15.84	16.10	-2	5,506	-0.04%
2020/04/07	2	15.45	0	0.00	15.45	2	5,353	0.04%
2020/04/06	0	0.00	6.1	15.60	15.40	-6.1	5,288	-0.12%
2020/04/01	3	15.35	1	15.60	15.45	2	5,270	0.04%
2020/03/31	7	15.29	0	0.00	14.80	7	5,177	0.14%
2020/03/30	2	14.70	2	15.15	15.10	0	5,263	0.00%
2020/03/27	0	0.00	3	15.30	15.10	-3	5,654	-0.05%
2020/03/26	30	14.90	5	14.87	14.85	25	5,954	0.42%
2020/03/25	9	15.03	4	15.10	14.90	5	6,268	0.08%
2020/03/24	1	14.50	2	14.30	14.35	-1	6,298	-0.02%
2020/03/23	4	13.76	1	13.85	13.85	3	6,358	0.05%
2020/03/20	14	14.29	3	14.27	14.25	11	6,392	0.17%
2020/03/19	114	13.51	109	13.51	13.50	5	6,331	0.08%	大買/大賣/
2020/03/18	2	15.18	1	15.50	14.95	1	6,188	0.02%
2020/03/17	9	15.39	4	15.45	15.30	5	6,267	0.08%
2020/03/16	18.5	15.97	6	16.02	15.85	12.5	6,256	0.20%
2020/03/13	9	15.57	5	15.75	16.00	4	6,253	0.06%
2020/03/12	6	17.30	0	0.00	17.10	6	6,174	0.10%
2020/03/11	1	18.20	0	0.00	18.05	1	6,082	0.02%
2020/03/10	1	17.90	0	0.00	18.15	1	6,105	0.02%
2020/03/09	1	18.25	0	0.00	18.15	1	6,020	0.02%
2020/03/06	0	0.00	1	18.90	18.80	-1	5,927	-0.02%
2020/03/05	2	19.05	0	0.00	19.00	2	5,997	0.03%
2020/03/04	0	0.00	3	18.80	18.90	-3	6,001	-0.05%
2020/03/03	1	18.85	11	18.92	18.85	-10	6,021	-0.17%
2020/03/02	3	18.30	1	18.60	18.40	2	6,040	0.03%
2020/02/27	4	19.20	4	18.85	18.75	0	6,019	0.00%
2020/02/26	1	19.20	1	19.25	19.25	0	5,927	0.00%
2020/02/25	0	0.00	1	19.45	19.35	-1	5,904	-0.02%
2020/02/24	6	19.60	0	0.00	19.55	6	5,909	0.10%
2020/02/21	6	19.88	0	0.00	19.85	6	5,867	0.10%
2020/02/20	0	0.00	1	20.05	19.90	-1	5,884	-0.02%
2020/02/19	4	19.90	0	0.00	19.85	4	5,881	0.07%
2020/02/18	0	0.00	62	19.85	19.85	-62	5,903	-1.05%
2020/02/17	1	19.95	0	0.00	19.95	1	5,946	0.02%
2020/02/14	0	0.00	4	20.14	20.05	-4	5,973	-0.07%
2020/02/13	3	20.15	1	20.15	20.10	2	6,042	0.03%
2020/02/12	10	20.00	5	20.00	20.10	5	6,196	0.08%
2020/02/11	0	19.95	3	20.05	19.95	-3	6,277	-0.05%
2020/02/10	0	20.00	0	0.00	20.00	0	6,305	0.00%
2020/02/06	1.5	20.20	24	20.20	20.20	-22.5	6,417	-0.35%
2020/02/04	7	19.94	0	0.00	20.05	7	6,526	0.11%
2020/02/03	2	19.63	0	0.00	19.80	2	6,589	0.03%
2020/01/31	0	0.00	5	20.15	20.20	-5	6,832	-0.07%
2020/01/30	5	19.99	0	0.00	19.75	5	6,841	0.07%
2020/01/20	1	21.55	2	21.55	21.55	-1	6,660	-0.02%
2020/01/17	4	21.40	3	21.50	21.50	1	6,722	0.01%
2020/01/16	13	21.30	0	0.00	21.30	13	6,768	0.19%
2020/01/15	3	21.25	7	21.45	21.25	-4	6,894	-0.06%
2020/01/14	5	21.30	4	21.43	21.45	1	7,103	0.01%
2020/01/10	0	0.00	10	21.10	21.05	-10	7,310	-0.14%
2020/01/09	5	21.00	2	21.00	20.90	3	7,312	0.04%
2020/01/08	1	20.70	40	20.70	20.60	-39	7,389	-0.53%
2020/01/07	4	20.80	0	0.00	20.85	4	7,445	0.05%
2020/01/06	0	0.00	12	20.88	20.90	-12	7,478	-0.16%
2020/01/03	1	21.25	1	21.15	21.15	0	7,519	0.00%
2020/01/02	1	21.30	0	0.00	21.30	1	7,574	0.01%
2019/12/27	3	21.35	19	21.37	21.35	-16	7,843	-0.20%
2019/12/26	1	21.55	1	21.50	21.40	0	7,958	0.00%
2019/12/25	10	21.55	13	21.63	21.65	-3	8,196	-0.04%
2019/12/24	38	21.24	40	21.25	21.45	-2	8,159	-0.02%
2019/12/23	28	20.92	499	21.01	20.85	-471	8,026	-5.87%	大賣/鉅額交易
2019/12/20	507	20.80	1	21.05	20.80	506	7,671	6.60%	大買/鉅額交易
2019/12/18	8	21.04	0	0.00	21.00	8	7,373	0.11%
2019/12/17	15	21.17	12	21.11	21.10	3	7,370	0.04%
2019/12/16	0	0.00	1	21.20	21.15	-1	7,328	-0.01%
2019/12/13	6	21.10	0	0.00	21.10	6	7,297	0.08%
2019/12/12	1	21.30	3	21.12	21.10	-2	7,341	-0.03%
2019/12/11	0	0.00	0.1	21.20	21.20	-0.1	7,241	0.00%
2019/12/10	23	21.53	0	0.00	21.40	23	7,221	0.32%
2019/12/09	14	21.56	0	0.00	21.35	14	7,202	0.19%
2019/12/06	1	21.90	0	0.00	21.70	1	7,219	0.01%
2019/12/05	3	21.87	10	21.90	21.75	-7	7,309	-0.10%
2019/12/04	1	21.85	0	0.00	21.85	1	7,393	0.01%
2019/12/03	0	0.00	5	21.90	21.90	-5	7,781	-0.06%
2019/11/29	0	0.00	1	22.25	22.10	-1	8,292	-0.01%
2019/11/28	2	22.45	0	0.00	22.30	2	8,469	0.02%
2019/11/27	5	22.40	3	22.15	22.30	2	8,679	0.02%
2019/11/21	1	22.25	1	22.35	22.15	0	8,599	0.00%
2019/11/19	10	22.55	0	0.00	22.35	10	8,592	0.12%
2019/11/15	13	22.35	0	0.00	22.25	13	8,560	0.15%
2019/11/14	3	22.60	0	0.00	22.50	3	8,548	0.04%
2019/11/12	0	0.00	23	22.73	22.80	-23	8,517	-0.27%
2019/11/11	0	0.00	1	22.30	22.10	-1	8,476	-0.01%
2019/11/08	34	22.77	2	22.90	22.65	32	8,352	0.38%
2019/11/07	1	23.00	0	0.00	23.05	1	8,316	0.01%
2019/11/06	0	0.00	6	23.05	23.00	-6	8,306	-0.07%
2019/11/04	20	23.05	9	22.96	23.05	11	8,160	0.13%
2019/11/01	2	23.05	2	22.85	22.90	0	8,104	0.00%
2019/10/31	5	23.00	3	22.87	22.85	2	8,034	0.02%
2019/10/30	12	22.90	8	22.90	22.80	4	7,919	0.05%
2019/10/28	0	0.00	5	22.40	22.50	-5	7,559	-0.07%
2019/10/24	1	22.60	0	0.00	22.65	1	7,488	0.01%
2019/10/23	0	0.00	50	22.80	22.75	-50	7,436	-0.67%
2019/10/22	0	0.00	4	22.75	22.60	-4	7,373	-0.05%
2019/10/21	3	22.30	2	22.30	22.35	1	7,249	0.01%
2019/10/18	1	21.75	0	0.00	22.05	1	7,227	0.01%
2019/10/16	10	21.59	0	0.00	21.75	10	7,084	0.14%
2019/10/14	1	22.25	8	22.19	22.15	-7	7,100	-0.10%
2019/10/09	0	0.00	5	22.03	22.05	-5	7,029	-0.07%
2019/10/08	14	22.21	6	21.98	21.90	8	7,016	0.11%
2019/10/07	5	22.25	9	22.25	22.15	-4	6,970	-0.06%
2019/10/04	3	21.98	5	22.08	22.10	-2	6,860	-0.03%
2019/10/03	0	0.00	1	21.75	21.75	-1	6,664	-0.02%
2019/10/02	6	21.82	7	21.99	21.90	-1	6,633	-0.02%
2019/10/01	0	0.00	18	21.78	21.85	-18	6,492	-0.28%
2019/09/27	6	21.35	1	21.25	21.15	5	6,226	0.08%
2019/09/26	1	21.80	8	21.70	21.50	-7	6,116	-0.11%
2019/09/25	0	0.00	5	21.30	21.30	-5	5,841	-0.09%
2019/09/24	11	21.28	38	21.28	21.25	-27	5,835	-0.46%
2019/09/23	19	21.30	25	21.43	21.40	-6	5,758	-0.10%
2019/09/20	4	21.08	0	0.00	21.10	4	5,663	0.07%
2019/09/19	1	20.95	5	21.05	21.00	-4	5,575	-0.07%
2019/09/18	0	0.00	1	21.00	21.05	-1	5,574	-0.02%
2019/09/17	10	21.05	1	21.00	21.15	9	5,555	0.16%
2019/09/12	0	0.00	2	21.25	21.15	-2	5,411	-0.04%
2019/09/11	3	21.30	2	21.20	21.30	1	5,403	0.02%
2019/09/10	16	21.26	0	0.00	21.15	16	5,377	0.30%
2019/09/09	21	21.58	0	0.00	21.40	21	5,311	0.40%
2019/09/06	0	0.00	6	21.18	21.35	-6	5,345	-0.11%
2019/09/05	28	21.46	12	21.51	21.20	16	5,352	0.30%
2019/09/04	9	20.89	22	21.29	21.50	-13	4,988	-0.26%
2019/09/03	3	20.35	3	20.40	20.35	0	4,596	0.00%
2019/09/02	0	0.00	47	20.49	20.55	-47	4,536	-1.04%
2019/08/30	2	19.98	23	19.80	20.05	-21	4,428	-0.47%
2019/08/28	2	19.08	0	0.00	19.10	2	4,169	0.05%
2019/08/27	3	19.27	0	0.00	19.10	3	4,168	0.07%
2019/08/26	2	19.25	0	0.00	19.20	2	4,195	0.05%
2019/08/23	1	19.35	0	0.00	19.50	1	4,190	0.02%
2019/08/22	1	19.60	3	19.65	19.40	-2	4,230	-0.05%
2019/08/21	4	19.30	1	19.30	19.45	3	4,265	0.07%
2019/08/20	1	19.40	1	19.45	19.35	0	4,259	0.00%
2019/08/19	3	19.33	0	0.00	19.40	3	4,257	0.07%
2019/08/16	2	19.20	0	0.00	19.15	2	4,242	0.05%
2019/08/14	3	19.45	3	19.18	19.15	0	4,182	0.00%
2019/08/13	0	0.00	12.1	19.21	19.30	-12.1	4,150	-0.29%
2019/08/12	11	19.20	2	19.20	19.10	9	4,137	0.22%
2019/08/07	1	18.80	0	0.00	18.75	1	4,110	0.02%
2019/08/06	2	18.80	0	0.00	18.85	2	4,152	0.05%
2019/08/02	0	0.00	1	19.05	18.95	-1	4,192	-0.02%
2019/07/30	2	19.35	0	0.00	19.30	2	4,260	0.05%
2019/07/29	1	19.40	0	0.00	19.40	1	4,272	0.02%
2019/07/26	1	19.50	1	19.50	19.50	0	4,216	0.00%
2019/07/25	100	19.55	4	19.60	19.60	96	4,206	2.28%
2019/07/24	0	0.00	16	19.51	19.50	-16	4,188	-0.38%
2019/07/23	8	20.20	25	20.25	20.25	-17	4,147	-0.41%
2019/07/22	13	20.28	0	0.00	20.20	13	4,071	0.32%
2019/07/18	3	20.40	1	20.35	20.35	2	3,976	0.05%
2019/07/17	0	0.00	5	20.70	20.60	-5	3,934	-0.13%
2019/07/16	1	20.65	7	20.59	20.65	-6	3,862	-0.16%
2019/07/12	1	20.10	4	20.13	20.25	-3	3,768	-0.08%
2019/07/11	3	20.17	0	0.00	20.10	3	3,737	0.08%
2019/07/04	0	0.00	2	20.30	20.30	-2	3,753	-0.05%
2019/07/03	1	19.90	0	0.00	19.90	1	3,740	0.03%
2019/07/02	0	0.00	20	20.05	20.00	-20	3,783	-0.53%
2019/06/26	2	20.00	2	20.00	20.15	0	3,870	0.00%
2019/06/25	0	0.00	3	20.15	20.15	-3	3,902	-0.08%
2019/06/24	6	20.28	0	0.00	20.30	6	3,891	0.15%
2019/06/21	0	0.00	10	20.20	20.20	-10	3,905	-0.26%
2019/06/19	0	0.00	1	20.45	20.20	-1	4,102	-0.02%
2019/06/18	0	0.00	2	20.10	20.20	-2	4,086	-0.05%
2019/06/17	16	20.22	3	20.55	20.10	13	4,090	0.32%
2019/06/14	14	20.44	27	20.52	20.35	-13	4,075	-0.32%
2019/06/13	3	20.15	14	20.20	20.20	-11	4,016	-0.27%
2019/06/12	0	0.00	2	20.00	19.95	-2	3,970	-0.05%
2019/06/11	5	19.90	25	19.92	19.85	-20	3,966	-0.50%
2019/06/06	0	0.00	6	19.57	19.50	-6	3,832	-0.16%
2019/06/03	1	19.10	0	0.00	19.05	1	3,765	0.03%
2019/05/31	1	19.20	0	0.00	19.35	1	3,793	0.03%
2019/05/30	20	19.25	0	0.00	19.25	20	3,777	0.53%
2019/05/29	0	0.00	4	19.23	19.25	-4	3,795	-0.11%
2019/05/28	2	19.05	0	0.00	18.80	2	3,781	0.05%
2019/05/27	5	18.75	0	0.00	18.75	5	3,743	0.13%
2019/05/23	0	0.00	3	18.87	18.85	-3	3,776	-0.08%
2019/05/21	0	0.00	1	18.85	18.80	-1	3,843	-0.03%
2019/05/20	5	19.00	0	0.00	18.90	5	3,846	0.13%
2019/05/17	4	18.69	2	18.85	18.70	2	3,836	0.05%
2019/05/16	2	18.45	0	0.00	18.60	2	3,889	0.05%
2019/05/15	1	18.80	0	0.00	18.60	1	3,886	0.03%
2019/05/14	3	18.65	0	0.00	18.65	3	3,869	0.08%
2019/05/13	12	18.94	0	0.00	18.90	12	3,849	0.31%
2019/05/10	3	19.12	5	19.16	19.25	-2	3,860	-0.05%
2019/05/09	5	19.25	6	19.44	19.25	-1	3,880	-0.03%
2019/05/08	13	19.05	0	0.00	19.00	13	3,790	0.34%
2019/05/06	11	19.25	0	0.00	19.05	11	3,768	0.29%
2019/05/03	6	19.56	0.7	19.50	19.55	5.3	3,734	0.14%
2019/05/02	2	19.70	0	0.00	19.65	2	3,742	0.05%
2019/04/30	0	0.00	1	19.50	19.65	-1	3,739	-0.03%
2019/04/26	10	19.60	0	0.00	19.55	10	3,753	0.27%
2019/04/25	0	0.00	0.1	19.65	19.65	-0.1	3,719	0.00%
2019/04/24	1	19.75	0	0.00	19.75	1	3,762	0.03%
2019/04/22	1	19.70	0	0.00	19.70	1	3,797	0.03%
2019/04/18	6	19.66	0	0.00	19.60	6	3,792	0.16%
2019/04/17	5	19.85	2	19.85	19.85	3	3,787	0.08%
2019/04/16	15	19.63	0	0.00	19.70	15	3,777	0.40%
2019/04/12	2	19.65	0	0.00	19.65	2	3,938	0.05%
2019/04/10	2	19.95	0	0.00	19.85	2	3,903	0.05%
2019/04/08	2	20.00	7	20.00	19.90	-5	3,890	-0.13%
2019/04/02	6	19.65	0	0.00	19.60	6	3,911	0.15%
2019/04/01	3	19.60	10	19.70	19.60	-7	3,929	-0.18%
2019/03/28	3	19.60	10	19.60	19.55	-7	3,862	-0.18%
2019/03/27	9	19.80	0	0.00	19.85	9	3,834	0.23%
2019/03/26	4	19.91	0	0.00	19.75	4	3,821	0.10%
2019/03/25	0	0.00	10	19.85	19.80	-10	3,809	-0.26%
2019/03/22	9	20.00	0	0.00	20.00	9	3,785	0.24%
2019/03/21	2	20.80	0	0.00	20.60	2	3,597	0.06%
2019/03/19	2	20.55	0	0.00	20.50	2	3,628	0.06%
2019/03/18	0	0.00	4	20.75	20.70	-4	3,707	-0.11%
2019/03/15	0	0.00	9	20.21	20.40	-9	3,691	-0.24%
2019/03/12	1	20.00	0	0.00	19.95	1	3,593	0.03%
2019/03/11	0	0.00	3	20.05	19.90	-3	3,625	-0.08%
2019/03/08	0	0.00	1	19.90	19.90	-1	3,653	-0.03%
2019/03/07	0	0.00	2	20.10	19.85	-2	3,679	-0.05%
2019/03/06	0	0.00	6	20.05	20.15	-6	3,658	-0.16%
2019/03/04	4	19.88	0	0.00	19.85	4	3,617	0.11%
2019/02/27	1	19.95	1	20.00	19.90	0	3,579	0.00%
2019/02/26	0	0.00	1	20.00	20.00	-1	3,544	-0.03%
2019/02/25	0	0.00	2	19.95	19.90	-2	3,499	-0.06%
2019/02/22	0	0.00	2	19.80	19.75	-2	3,472	-0.06%
2019/02/21	0	0.00	5	19.85	19.85	-5	3,450	-0.14%
2019/02/20	3	19.75	0	0.00	19.90	3	3,426	0.09%
2019/02/19	1	19.80	0	0.00	19.65	1	3,388	0.03%
2019/02/15	2	19.78	5	19.83	19.70	-3	3,372	-0.09%
2019/02/13	3	19.48	0	0.00	19.60	3	3,295	0.09%
2019/02/12	3	19.33	0	0.00	19.40	3	3,293	0.09%
2019/02/11	6	19.35	0	0.00	19.40	6	3,373	0.18%
2019/01/30	12	19.67	7	19.70	19.55	5	3,329	0.15%
2019/01/29	0	0.00	3	19.90	19.85	-3	3,257	-0.09%
2019/01/28	1	19.85	0	0.00	19.95	1	3,259	0.03%
2019/01/24	1	19.90	0	0.00	19.85	1	3,259	0.03%
2019/01/22	0	0.00	10	19.95	19.90	-10	3,246	-0.31%
2019/01/21	0.9	19.95	0	0.00	20.10	0.9	3,259	0.03%
2019/01/17	4	19.90	0	0.00	19.90	4	3,282	0.12%
2019/01/16	11	20.05	8	20.07	20.00	3	3,322	0.09%
2019/01/15	3	19.83	0	0.00	19.75	3	3,374	0.09%
2019/01/14	4	19.73	0	0.00	19.75	4	3,363	0.12%
2019/01/10	4	19.84	0	0.00	20.00	4	3,398	0.12%
2019/01/07	4	20.43	2	20.40	20.15	2	3,431	0.06%
2019/01/04	0	0.00	10	20.11	20.25	-10	3,409	-0.29%
2019/01/03	9	19.96	0	0.00	19.85	9	3,455	0.26%
2019/01/02	5	19.70	0	0.00	19.70	5	3,450	0.14%
2018/12/28	3	19.75	0	0.00	19.70	3	3,474	0.09%
2018/12/27	7	19.94	0	0.00	19.75	7	3,536	0.20%
2018/12/26	15	19.85	22	20.05	19.85	-7	3,513	-0.20%
2018/12/25	6	19.64	10	19.90	19.95	-4	3,456	-0.12%
2018/12/24	0	0.00	2	19.75	19.85	-2	3,429	-0.06%
2018/12/20	2	19.50	0	0.00	19.20	2	3,386	0.06%
2018/12/19	4	19.63	0	0.00	19.50	4	3,368	0.12%
2018/12/18	2	19.45	0	0.00	19.55	2	3,371	0.06%
2018/12/14	0	0.00	5	19.45	19.50	-5	3,368	-0.15%
2018/12/11	2	19.60	15	19.87	19.55	-13	3,311	-0.39%
2018/12/10	0	0.00	4	19.10	19.40	-4	3,215	-0.12%
2018/12/06	4	18.85	0	0.00	18.55	4	3,198	0.13%
2018/12/05	3	19.10	0	0.00	19.05	3	3,205	0.09%
2018/12/03	0	0.00	3	19.30	19.30	-3	3,348	-0.09%
2018/11/30	2	18.95	3	19.20	19.00	-1	3,335	-0.03%
2018/11/29	3	19.00	4	18.95	18.90	-1	3,315	-0.03%
2018/11/28	0	0.00	10	18.90	18.85	-10	3,292	-0.30%
2018/11/27	2	18.50	6	18.60	18.55	-4	3,285	-0.12%
2018/11/23	0	0.00	10	18.50	18.20	-10	3,352	-0.30%
2018/11/21	0	0.00	5	18.50	18.40	-5	3,426	-0.15%
2018/11/16	2	18.60	0	0.00	18.50	2	3,452	0.06%
2018/11/14	0	0.00	7	18.33	18.35	-7	3,510	-0.20%
2018/11/13	7	18.15	7	18.15	18.35	0	3,534	0.00%
2018/11/12	0	0.00	3	18.60	18.50	-3	3,554	-0.08%
2018/11/09	5	18.60	0.6	18.50	18.50	4.4	3,606	0.12%
2018/11/08	14	18.77	13	18.85	18.75	1	3,670	0.03%
2018/11/07	2.6	18.15	0	0.00	18.25	2.6	3,603	0.07%
2018/11/02	1	18.05	0	0.00	18.10	1	3,995	0.03%
2018/11/01	0	0.00	12	17.83	17.90	-12	4,067	-0.30%
2018/10/31	0	0.00	2	17.40	17.55	-2	4,108	-0.05%
2018/10/30	3	17.20	0	0.00	17.20	3	4,119	0.07%
2018/10/29	1	17.20	1	17.25	17.15	0	4,210	0.00%
2018/10/26	5	17.05	6	17.18	17.20	-1	4,623	-0.02%
2018/10/24	0	0.00	2	17.75	17.75	-2	5,384	-0.04%
2018/10/23	5	18.30	3	18.33	18.10	2	5,466	0.04%
2018/10/19	0	0.00	2	18.05	17.90	-2	5,521	-0.04%
2018/10/18	6	18.33	12	18.30	18.30	-6	5,625	-0.11%
2018/10/17	0	0.00	5	18.10	18.10	-5	5,805	-0.09%
2018/10/16	4	17.54	0	0.00	17.70	4	5,789	0.07%
2018/10/15	3	17.50	5	17.55	17.40	-2	5,856	-0.03%
2018/10/12	4	17.58	4	17.83	17.85	0	5,879	0.00%
2018/10/11	9	17.83	3	18.10	17.45	6	5,883	0.10%
2018/10/09	0	0.00	1	19.35	19.20	-1	5,805	-0.02%
2018/10/08	1	19.35	0	0.00	19.20	1	5,850	0.02%
2018/10/05	2	19.30	0	0.00	19.15	2	5,919	0.03%
2018/10/04	0	0.00	8	19.67	19.70	-8	6,008	-0.13%
2018/10/03	3	19.65	0	0.00	19.60	3	6,025	0.05%
2018/10/02	1	19.85	0	0.00	19.75	1	6,088	0.02%
2018/10/01	5	19.85	1	19.85	19.85	4	6,181	0.06%
2018/09/28	1	19.95	0	0.00	19.95	1	6,213	0.02%
2018/09/26	0	0.00	0.4	19.90	19.95	-0.4	6,250	-0.01%
2018/09/25	0	0.00	13.2	19.95	19.90	-13.2	6,308	-0.21%
2018/09/21	0	0.00	1	20.00	19.90	-1	6,355	-0.02%
2018/09/19	4	19.96	0	0.00	19.95	4	6,437	0.06%
2018/09/14	1	19.95	0	0.00	20.05	1	6,641	0.02%
2018/09/13	3	19.85	11	19.98	19.90	-8	6,749	-0.12%
2018/09/12	1	19.60	0	0.00	19.60	1	6,763	0.01%
2018/09/11	4	19.58	0	0.00	19.80	4	6,782	0.06%
2018/09/10	4	19.70	7	20.05	19.45	-3	6,810	-0.04%
2018/09/07	9	20.16	3	20.32	20.20	6	6,831	0.09%
2018/09/03	2	20.85	0	0.00	20.80	2	7,021	0.03%
2018/08/31	0	0.00	4	20.86	20.90	-4	7,403	-0.05%
2018/08/30	2	20.85	5	20.90	20.85	-3	7,708	-0.04%
2018/08/29	2	21.00	0	0.00	20.85	2	7,731	0.03%
2018/08/28	1	20.85	2	20.70	20.90	-1	7,749	-0.01%
2018/08/23	2	20.65	0	0.00	20.60	2	7,972	0.03%
2018/08/22	2	20.55	5	20.55	20.50	-3	8,001	-0.04%
2018/08/21	0	0.00	5	20.35	20.35	-5	8,017	-0.06%
2018/08/20	2	20.35	0	0.00	20.30	2	8,034	0.02%
2018/08/17	0	0.00	5	20.70	20.50	-5	8,048	-0.06%
2018/08/16	1	20.25	0	0.00	20.40	1	8,037	0.01%
2018/08/15	1	20.65	0	0.00	20.55	1	7,995	0.01%
2018/08/14	0	0.00	32	20.89	20.95	-32	7,954	-0.40%
2018/08/13	2	20.75	20	20.60	20.60	-18	7,997	-0.23%
2018/08/10	7	21.26	15	21.30	21.15	-8	7,936	-0.10%
2018/08/09	4	21.58	5	21.45	21.45	-1	7,860	-0.01%
2018/08/03	1	21.70	5	21.76	21.70	-4	7,859	-0.05%
2018/08/02	45	21.91	27	21.85	21.70	18	7,861	0.23%
2018/08/01	19	22.99	103	23.05	23.30	-84	7,523	-1.12%	大賣/
2018/07/31	6	22.82	16	22.80	22.80	-10	7,009	-0.14%
2018/07/30	4	22.73	6	22.72	22.75	-2	6,862	-0.03%
2018/07/27	5	22.45	3	22.45	22.60	2	6,766	0.03%
2018/07/26	2	22.40	0	0.00	22.45	2	6,736	0.03%
2018/07/25	2	22.75	1	22.80	22.65	1	6,736	0.01%
2018/07/24	0	0.00	4	22.50	22.65	-4	6,805	-0.06%
2018/07/23	2	22.20	0	0.00	22.20	2	9,777	0.02%
2018/07/20	2	22.10	1	22.15	22.15	1	9,895	0.01%
2018/07/19	1	22.40	7	22.36	22.15	-6	10,034	-0.06%
2018/07/18	2	22.30	2	22.23	22.30	0	10,302	0.00%
2018/07/17	0	0.00	6	22.20	22.10	-6	10,867	-0.06%
2018/07/13	3	22.15	0	0.00	22.15	3	11,022	0.03%
2018/07/12	0	0.00	7	22.10	22.15	-7	11,147	-0.06%
2018/07/09	3	21.68	0	0.00	21.55	3	11,088	0.03%
2018/07/04	1	21.25	0	0.00	21.30	1	11,188	0.01%
2018/07/02	2	21.53	0	0.00	21.35	2	11,259	0.02%
2018/06/29	1	21.55	6	21.55	21.50	-5	11,297	-0.04%
2018/06/28	6	21.38	0	0.00	21.20	6	11,407	0.05%
2018/06/26	0	0.00	3	21.38	21.40	-3	11,409	-0.03%
2018/06/25	2	21.15	0	0.00	21.05	2	11,419	0.02%
2018/06/22	0	0.00	5	21.50	21.40	-5	11,490	-0.04%
2018/06/21	10	21.35	0	0.00	21.40	10	11,465	0.09%
2018/06/15	3	21.35	0	0.00	21.30	3	11,565	0.03%
2018/06/14	2	21.40	2	21.45	21.30	0	11,523	0.00%
2018/06/13	1	21.70	0	0.00	21.60	1	11,557	0.01%
2018/06/12	2	21.95	1	21.95	21.90	1	11,555	0.01%
2018/06/11	0	0.00	1	21.85	21.80	-1	11,551	-0.01%
2018/06/08	25	22.72	57	22.37	21.95	-32	11,597	-0.28%
2018/06/07	1	21.85	21	21.96	22.15	-20	11,345	-0.18%
2018/06/06	0	0.00	5	21.50	21.45	-5	11,122	-0.04%
2018/06/04	2	21.43	2	21.45	21.40	0	11,551	0.00%
2018/06/01	0	0.00	4	21.24	21.35	-4	11,469	-0.03%
2018/05/31	0	0.00	7	21.08	21.20	-7	11,404	-0.06%
2018/05/29	0	0.00	5	21.00	21.00	-5	11,315	-0.04%
2018/05/28	0	0.00	3	20.90	20.95	-3	11,309	-0.03%
2018/05/25	4	20.81	0	0.00	20.80	4	11,282	0.04%
2018/05/24	0	20.85	0	0.00	20.90	0	11,254	0.00%
2018/05/23	1	20.80	10	20.90	20.85	-9	11,275	-0.08%
2018/05/22	1	20.90	3	21.18	20.85	-2	11,283	-0.02%
2018/05/21	5	21.13	6	21.21	21.05	-1	11,303	-0.01%
2018/05/18	9	20.86	1	21.00	20.85	8	11,247	0.07%
2018/05/17	8	20.75	1	21.00	20.75	7	11,196	0.06%
2018/05/16	0	0.00	13	20.70	20.65	-13	11,206	-0.12%
2018/05/15	3	20.85	3	20.78	20.70	0	11,224	0.00%
2018/05/11	17	20.66	0	0.00	20.55	17	11,458	0.15%
2018/05/10	4	20.73	7	20.76	20.65	-3	11,392	-0.03%
2018/05/09	5	20.60	5	20.65	20.60	0	11,322	0.00%
2018/05/08	10	20.35	1	20.60	20.55	9	11,310	0.08%
2018/05/07	11	20.35	1	20.25	20.20	10	11,311	0.09%
2018/05/04	1	20.25	0.5	20.15	20.15	0.5	11,331	0.00%
2018/05/03	11	20.17	4	20.28	20.10	7	11,354	0.06%
2018/05/02	2	20.35	3.1	20.28	20.30	-1.1	11,346	-0.01%
2018/04/30	116	20.09	32	20.20	20.45	84	11,335	0.74%	大買/
2018/04/27	29	19.69	2	19.70	19.75	27	11,229	0.24%
2018/04/26	10	21.12	0	0.00	20.90	10	8,312	0.12%
2018/04/25	5	21.19	1	21.10	21.20	4	8,205	0.05%
2018/04/24	18	21.60	11	21.63	21.45	7	8,036	0.09%
2018/04/23	22	22.56	195	22.14	22.25	-173	7,778	-2.22%	大賣/鉅額交易
2018/04/20	2	21.60	18	21.76	21.80	-16	7,240	-0.22%
2018/04/19	8	21.64	3	21.83	21.55	5	7,136	0.07%
2018/04/18	2	21.50	28	21.63	21.60	-26	7,065	-0.37%
2018/04/17	2	21.00	1	20.95	21.00	1	6,875	0.01%
2018/04/16	8	20.96	1	21.05	20.95	7	6,880	0.10%
2018/04/13	12	21.09	0	0.00	21.05	12	6,886	0.17%
2018/04/12	1	21.20	0	0.00	21.20	1	6,899	0.01%
2018/04/11	7	21.33	3	21.40	21.25	4	6,949	0.06%
2018/04/10	13	21.62	1	21.65	21.55	12	6,892	0.17%
2018/04/09	6	21.69	12	21.61	21.60	-6	6,833	-0.09%
2018/04/03	2	21.55	3	21.58	21.55	-1	6,787	-0.01%
2018/04/02	15	21.84	8	21.78	21.80	7	6,768	0.10%
2018/03/31	12	22.02	15	22.05	22.00	-3	6,726	-0.04%
2018/03/29	0	0.00	1	21.65	21.60	-1	6,540	-0.02%
2018/03/28	10	21.60	8	21.61	21.55	2	6,540	0.03%
2018/03/27	3	21.67	4	21.70	21.80	-1	6,506	-0.02%
2018/03/26	2	21.05	10	21.19	21.25	-8	6,364	-0.13%
2018/03/23	11	20.76	12	20.73	20.80	-1	6,321	-0.02%
2018/03/22	13	21.38	4	21.38	21.25	9	6,322	0.14%
2018/03/21	33	21.62	0	0.00	21.50	33	6,384	0.52%
2018/03/20	12	21.73	12	21.83	21.80	0	6,810	0.00%
2018/03/19	2	21.58	23	21.67	21.55	-21	6,980	-0.30%
2018/03/16	3	21.60	0	0.00	21.35	3	6,985	0.04%
2018/03/15	12	21.88	0.2	21.75	21.75	11.8	7,024	0.17%
2018/03/14	21	21.92	11	22.12	21.90	10	7,036	0.14%
2018/03/13	20	21.78	22	21.98	21.95	-2	7,017	-0.03%
2018/03/12	5	21.65	6	21.73	21.70	-1	6,940	-0.01%
2018/03/09	14	21.72	30	21.62	21.60	-16	6,940	-0.23%
2018/03/08	92	21.26	36	21.38	21.65	56	6,837	0.82%
2018/03/05	1	20.30	1	20.35	20.30	0	7,171	0.00%
2018/03/02	2	20.30	2	20.30	20.30	0	7,404	0.00%
2018/03/01	3	20.15	0	0.00	20.20	3	7,483	0.04%
2018/02/27	7	20.30	15	20.42	20.35	-8	7,523	-0.11%
2018/02/23	20	20.34	6	20.42	20.30	14	7,736	0.18%
2018/02/22	7	20.05	0.4	20.10	20.10	6.6	7,781	0.08%
2018/02/21	0	0.00	10	20.29	20.25	-10	7,821	-0.13%
2018/02/12	0	0.00	1	19.95	19.95	-1	7,825	-0.01%
2018/02/09	14	19.42	10	19.70	19.85	4	7,846	0.05%
2018/02/08	6	20.08	0	0.00	20.05	6	7,842	0.08%
2018/02/07	5	20.05	10	19.99	19.95	-5	7,867	-0.06%
2018/02/06	33	20.01	28	19.95	19.55	5	7,895	0.06%
2018/02/05	4	20.81	0	0.00	20.90	4	7,766	0.05%
2018/02/01	3	21.20	0	0.00	21.25	3	7,992	0.04%
2018/01/31	24	21.29	0	0.00	21.25	24	8,245	0.29%
2018/01/30	2	21.65	0	0.00	21.45	2	8,287	0.02%
2018/01/25	18	21.42	0	0.00	21.35	18	8,238	0.22%
2018/01/24	21	21.44	21	21.54	21.50	0	8,228	0.00%
2018/01/23	21	21.65	24	21.88	21.60	-3	8,228	-0.04%
2018/01/22	8	21.84	26	21.73	21.75	-18	8,225	-0.22%
2018/01/19	1	21.40	0	0.00	21.20	1	8,068	0.01%
2018/01/18	15	21.38	5	21.45	21.35	10	8,111	0.12%
2018/01/17	10	21.35	1	21.40	21.35	9	8,248	0.11%
2018/01/16	2	21.35	10	21.35	21.50	-8	8,600	-0.09%
2018/01/15	0	0.00	1	21.10	21.15	-1	8,599	-0.01%
2018/01/12	10	21.10	2	21.10	21.10	8	8,659	0.09%
2018/01/11	0	0.00	1	21.00	21.05	-1	8,619	-0.01%
2018/01/10	15	20.98	6	20.96	20.90	9	8,682	0.10%
2018/01/09	16	21.29	3	21.15	21.15	13	8,789	0.15%
2018/01/08	4	21.40	0	0.00	21.30	4	8,784	0.05%
2018/01/05	2	21.45	10	21.55	21.30	-8	8,811	-0.09%
2018/01/04	11	21.50	0	0.00	21.60	11	8,751	0.13%
2018/01/03	2	21.40	0	0.00	21.40	2	8,781	0.02%
2018/01/02	3	21.45	0	0.00	21.45	3	8,803	0.03%