佳世達 (2352)-群益金鼎-中港券商分點個股進出

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
36.00
漲跌
▼0.05
漲幅
-0.14%
成交量
2,263張
產業
上市電腦週邊類股
1127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-中港券商分點個股進出

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-中港券商分點個股進出
群益金鼎-中港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
2024/10/23	0	0.00	1	37.50	37.50	-1	6,352	-0.02%
2024/10/21	0	0.00	1	38.50	38.65	-1	6,589	-0.02%
2024/10/18	2	38.63	0	0.00	38.40	2	6,744	0.03%
2024/10/17	0	0.00	1	38.20	38.25	-1	6,920	-0.01%
2024/10/15	0	0.00	1	37.70	37.85	-1	7,059	-0.01%
2024/10/14	1	37.35	0	0.00	37.60	1	7,118	0.01%
2024/10/11	0	0.00	7	37.29	37.45	-7	7,136	-0.10%
2024/09/27	0	0.00	2	37.70	37.95	-2	8,653	-0.02%
2024/09/20	0	0.00	2	37.40	37.15	-2	10,402	-0.02%
2024/09/18	2	36.90	0	0.00	36.85	2	10,962	0.02%
2024/09/11	0	0.00	1	36.10	36.10	-1	11,317	-0.01%
2024/09/09	0	0.00	2	36.00	36.45	-2	11,402	-0.02%
2024/09/05	0	0.00	1	36.20	35.70	-1	11,583	-0.01%
2024/09/04	2	36.10	0	0.00	36.05	2	11,591	0.02%
2024/09/03	0	0.00	2	36.85	36.85	-2	11,595	-0.02%
2024/09/02	13	37.67	9	37.41	37.35	4	11,573	0.03%
2024/08/28	5	35.40	0	0.00	35.60	5	11,576	0.04%
2024/08/27	2	35.75	0	0.00	35.80	2	11,774	0.02%
2024/08/26	0	0.00	2	35.85	35.55	-2	11,912	-0.02%
2024/08/23	0.1	35.30	0.1	35.00	35.30	0	12,150	0.00%
2024/08/21	0.1	35.15	0	0.00	35.25	0.1	12,648	0.00%
2024/08/20	5	35.55	0	0.00	35.10	5	12,793	0.04%
2024/08/19	0	35.10	0	0.00	35.80	0	12,982	0.00%
2024/08/16	2	34.73	0	0.00	34.80	2	13,221	0.02%
2024/08/13	0.1	33.15	0	0.00	33.15	0.1	13,685	0.00%
2024/08/09	0	0.00	2	32.90	32.60	-2	14,002	-0.01%
2024/08/07	0	0.00	1	32.20	32.50	-1	13,982	-0.01%
2024/08/06	1	31.05	0	0.00	31.05	1	14,054	0.01%
2024/08/05	9	31.38	0	0.00	30.95	9	13,952	0.06%
2024/08/02	1.1	34.81	0	0.00	34.35	1.1	13,846	0.01%
2024/08/01	0	0.00	11	35.79	35.95	-11	13,916	-0.08%
2024/07/31	0	0.00	1	35.15	34.90	-1	14,049	-0.01%
2024/07/30	0	34.45	5	34.64	34.75	-5	14,138	-0.04%
2024/07/29	0	0.00	3	35.45	35.00	-3	14,135	-0.02%
2024/07/26	3.2	34.96	1	34.80	34.80	2.2	14,096	0.02%
2024/07/23	0	0.00	8	38.01	37.80	-8	13,918	-0.06%
2024/07/22	0.1	38.04	8	37.66	37.65	-7.9	13,886	-0.06%
2024/07/19	17	38.89	2	38.75	38.65	15	13,679	0.11%
2024/07/18	3	39.00	0	0.00	39.20	3	13,560	0.02%
2024/07/17	4	39.04	3	39.00	38.95	1	13,321	0.01%
2024/07/16	7.1	39.09	1	39.15	39.05	6.1	13,326	0.05%
2024/07/15	9	38.73	0	0.00	38.50	9	13,367	0.07%
2024/07/12	0.1	38.50	0	0.00	38.70	0.1	13,370	0.00%
2024/07/10	4	38.35	0	0.00	38.05	4	13,579	0.03%
2024/07/08	9	38.82	0	0.00	38.75	9	13,564	0.07%
2024/07/05	3	39.28	0	0.00	39.15	3	13,247	0.02%
2024/07/04	0	0.00	3	39.10	39.20	-3	12,994	-0.02%
2024/07/03	2	38.85	4	39.03	38.90	-2	12,746	-0.02%
2024/07/02	4	38.59	1	38.50	39.15	3	12,536	0.02%
2024/07/01	14	38.60	0	0.00	38.90	14	12,231	0.11%
2024/06/28	8	38.35	0	0.00	38.40	8	11,736	0.07%
2024/06/27	0	0.00	7	38.45	38.25	-7	11,437	-0.06%
2024/06/26	6	39.02	3	39.22	39.00	3	11,797	0.03%
2024/06/25	16	38.92	6	39.01	39.75	10	11,810	0.08%
2024/06/21	2	38.33	1	38.40	38.40	1	11,611	0.01%
2024/06/20	1	38.55	0	0.00	38.35	1	11,785	0.01%
2024/06/19	2	37.95	0	0.00	37.85	2	11,926	0.02%
2024/06/18	5	37.75	0	0.00	37.95	5	12,147	0.04%
2024/06/17	5	37.95	0	0.00	37.90	5	12,587	0.04%
2024/06/13	1	37.95	0	0.00	37.90	1	13,237	0.01%
2024/06/12	0	0.00	1	37.85	37.90	-1	13,411	-0.01%
2024/06/07	1	38.75	0	0.00	38.80	1	13,584	0.01%
2024/06/05	1	39.50	0	0.00	39.40	1	13,835	0.01%
2024/06/04	12	39.90	0	0.00	40.05	12	13,897	0.09%
2024/05/31	0	0.00	4	40.20	39.65	-4	14,240	-0.03%
2024/05/30	3	40.60	3	40.50	40.35	0	14,088	0.00%
2024/05/29	3	41.30	7	40.75	40.80	-4	13,999	-0.03%
2024/05/28	1	40.20	0	0.00	40.25	1	13,766	0.01%
2024/05/27	3	40.62	0	0.00	40.00	3	13,725	0.02%
2024/05/24	8	39.71	4	39.35	39.60	4	13,345	0.03%
2024/05/23	5	39.25	7	39.85	39.40	-2	13,214	-0.02%
2024/05/22	14	39.61	11	39.82	40.20	3	12,983	0.02%
2024/05/21	4	39.60	0	0.00	39.90	4	12,769	0.03%
2024/05/20	8	38.65	0	0.00	38.95	8	12,733	0.06%
2024/05/17	0.1	38.88	0	0.00	38.70	0.1	12,342	0.00%
2024/05/16	0.1	38.90	0	0.00	39.10	0.1	12,161	0.00%
2024/05/15	0	0.00	2	39.60	39.25	-2	12,262	-0.02%
2024/05/09	0	0.00	5	40.30	40.00	-5	12,404	-0.04%
2024/05/08	1	39.65	0	0.00	39.60	1	12,444	0.01%
2024/05/07	6	39.96	0	0.00	40.40	6	12,360	0.05%
2024/05/06	0	0.00	1	40.80	40.30	-1	12,394	-0.01%
2024/05/02	0	0.00	1	41.80	41.40	-1	12,107	-0.01%
2024/04/29	0	0.00	1	41.70	41.90	-1	12,098	-0.01%
2024/04/26	2	41.40	0	0.00	41.60	2	12,303	0.02%
2024/04/22	0	0.00	1	41.10	41.10	-1	12,461	-0.01%
2024/04/19	0	0.00	1	40.75	40.50	-1	12,394	-0.01%
2024/04/18	0	0.00	6	41.05	41.05	-6	12,211	-0.05%
2024/04/11	1	42.90	4	42.93	43.05	-3	12,671	-0.02%
2024/04/09	0	0.00	2	43.15	43.05	-2	13,384	-0.01%
2024/04/01	1	43.80	0	0.00	43.55	1	14,853	0.01%
2024/03/29	3	44.48	2	44.40	44.65	1	14,720	0.01%
2024/03/28	17	44.50	0	0.00	44.85	17	14,275	0.12%
2024/03/27	3	44.45	0	0.00	44.75	3	14,148	0.02%
2024/03/26	3	44.33	0	0.00	44.05	3	14,105	0.02%
2024/03/25	1	44.55	0	0.00	44.45	1	14,035	0.01%
2024/03/22	7	44.04	1	44.40	44.45	6	13,992	0.04%
2024/03/20	3	44.40	3	43.95	43.25	0	13,642	0.00%
2024/03/19	2	43.65	0	0.00	43.70	2	13,258	0.02%
2024/03/18	1	42.35	0	0.00	42.55	1	12,854	0.01%
2024/03/13	9	44.18	3	44.15	43.80	6	12,226	0.05%
2024/03/12	0	0.00	5	44.40	44.40	-5	12,024	-0.04%
2024/03/11	2	43.45	1	43.40	43.25	1	11,753	0.01%
2024/03/08	15	43.85	0	0.00	43.70	15	11,681	0.13%
2024/03/07	10.3	44.38	1	44.20	44.55	9.3	11,620	0.08%
2024/03/06	7	45.39	3	45.10	45.05	4	11,570	0.03%
2024/03/04	2	46.85	0	0.00	46.80	2	11,300	0.02%
2024/02/27	4	45.98	0	0.00	46.10	4	11,532	0.03%
2024/02/23	9	46.53	9	47.27	46.40	0	11,657	0.00%
2024/02/22	0	0.00	23	47.27	47.20	-23	11,735	-0.20%
2024/02/21	1	47.25	2	47.13	46.90	-1	11,766	-0.01%
2024/02/20	5	47.85	0.5	48.00	47.80	4.5	11,702	0.04%
2024/02/19	0	0.00	1	48.10	47.95	-1	11,813	-0.01%
2024/02/15	3	46.43	4	47.25	47.60	-1	11,530	-0.01%
2024/02/05	1	47.50	1	47.55	47.50	0	11,449	0.00%
2024/02/02	6	47.38	14	47.41	47.50	-8	11,582	-0.07%
2024/02/01	2	46.80	0	0.00	47.05	2	11,613	0.02%
2024/01/31	0	0.00	3	47.40	46.50	-3	11,687	-0.03%
2024/01/30	10	47.04	10	46.82	46.80	0	11,657	0.00%
2024/01/29	9	47.05	28	47.25	47.00	-19	11,656	-0.16%
2024/01/25	0	0.00	3	46.25	45.90	-3	11,523	-0.03%
2024/01/24	1	46.55	0	0.00	46.15	1	11,577	0.01%
2024/01/23	2	46.75	1	46.75	46.80	1	11,619	0.01%
2024/01/22	1	46.85	1	47.00	47.05	0	11,573	0.00%
2024/01/19	0	0.00	2	45.45	45.45	-2	11,377	-0.02%
2024/01/17	11	44.66	0	0.00	44.20	11	11,388	0.10%
2024/01/16	2	45.30	0	0.00	45.25	2	11,366	0.02%
2024/01/12	2	45.50	5	45.75	45.50	-3	11,785	-0.03%
2024/01/11	0	0.00	4	45.91	45.95	-4	11,889	-0.03%
2024/01/10	5	45.51	0	0.00	45.55	5	12,077	0.04%
2024/01/09	6	47.93	5	46.90	46.65	1	12,025	0.01%
2024/01/08	14	47.43	3	47.40	47.20	11	11,828	0.09%
2024/01/05	2	47.50	6	46.67	47.30	-4	11,647	-0.03%
2024/01/04	4	46.84	5	46.68	46.95	-1	11,432	-0.01%
2024/01/03	19	45.48	0	0.00	45.25	19	11,202	0.17%
2024/01/02	16	47.28	11	47.09	46.80	5	10,870	0.05%
2023/12/29	23	47.22	17	46.64	48.00	6	10,395	0.06%
2023/12/28	3	44.87	0	0.00	44.45	3	9,444	0.03%
2023/12/27	2	45.35	3	45.47	45.60	-1	9,333	-0.01%
2023/12/26	2	45.00	0	0.00	45.10	2	9,236	0.02%
2023/12/25	0	0.00	5	44.50	44.85	-5	9,206	-0.05%
2023/12/21	0	0.00	9	43.94	44.30	-9	9,129	-0.10%
2023/12/20	1	44.00	0	0.00	43.95	1	9,035	0.01%
2023/12/19	3.2	42.86	0	0.00	42.95	3.2	8,887	0.04%
2023/12/18	3	43.63	0	0.00	43.80	3	8,709	0.03%
2023/12/15	3	44.00	0	0.00	44.20	3	8,673	0.04%
2023/12/14	0.1	44.55	5	44.55	44.50	-4.9	8,620	-0.06%
2023/12/13	3	44.32	0	0.00	44.15	3	8,563	0.04%
2023/12/12	1	43.95	0	0.00	44.00	1	8,703	0.01%
2023/12/08	1	43.90	0	0.00	43.90	1	8,994	0.01%
2023/12/05	4	43.81	5	43.80	43.85	-1	9,553	-0.01%
2023/12/04	3	44.50	0	44.95	44.35	3	9,565	0.03%
2023/12/01	0	0.00	8.1	44.54	44.65	-8.1	9,562	-0.08%
2023/11/30	15	43.50	37	43.74	43.75	-22	9,452	-0.23%
2023/11/29	7	43.79	0	0.00	43.70	7	9,497	0.07%
2023/11/28	2	43.50	0	0.00	43.40	2	9,533	0.02%
2023/11/27	2.5	44.00	0	0.00	43.55	2.5	9,531	0.03%
2023/11/24	13	42.85	0	0.00	42.80	13	9,350	0.14%
2023/11/23	2	43.15	0	0.00	43.05	2	9,372	0.02%
2023/11/22	4	43.25	0	0.00	42.70	4	9,457	0.04%
2023/11/21	13	43.55	1	44.00	43.35	12	9,398	0.13%
2023/11/20	0	43.40	0	0.00	43.85	0	9,419	0.00%
2023/11/17	20	43.85	20	44.00	43.70	0	9,351	0.00%
2023/11/16	7	44.43	0	0.00	43.90	7	9,369	0.08%
2023/11/13	4	44.51	0	0.00	44.20	4	9,378	0.04%
2023/11/10	9	45.01	1	45.05	45.05	8	9,439	0.08%
2023/11/09	1	46.65	0.2	46.25	46.55	0.8	9,392	0.01%
2023/11/07	1	44.95	0	0.00	45.30	1	9,362	0.01%
2023/11/06	0	0.00	1	43.95	44.65	-1	9,541	-0.01%
2023/11/03	0	0.00	1	43.85	43.85	-1	9,720	-0.01%
2023/10/30	0	0.00	6	43.10	43.35	-6	11,608	-0.05%
2023/10/25	1	44.00	0	0.00	43.85	1	12,463	0.01%
2023/10/24	0	0.00	2	43.55	43.55	-2	12,541	-0.02%
2023/10/23	2	45.08	0	0.00	44.25	2	12,740	0.02%
2023/10/20	7	44.50	6	44.59	44.95	1	12,896	0.01%
2023/10/19	0	0.00	40	42.03	43.40	-40	12,974	-0.31%
2023/10/18	0	0.00	1	43.65	41.55	-1	13,284	-0.01%
2023/10/12	1	44.30	1	44.40	44.40	0	16,153	0.00%
2023/10/11	0	0.00	9	45.65	45.60	-9	16,641	-0.05%
2023/10/05	1	44.30	0	0.00	44.20	1	17,372	0.01%
2023/10/03	2	44.90	0	0.00	44.85	2	17,366	0.01%
2023/09/28	1	44.75	0	0.00	44.65	1	17,538	0.01%
2023/09/27	0	0.00	1	44.40	44.85	-1	17,561	-0.01%
2023/09/26	0	0.00	3	44.00	43.85	-3	17,618	-0.02%
2023/09/22	0	0.00	1	44.30	44.95	-1	17,751	-0.01%
2023/09/21	4	44.21	3	43.90	44.25	1	17,808	0.01%
2023/09/20	2	44.35	0	0.00	44.40	2	17,856	0.01%
2023/09/19	2	45.75	0	0.00	45.45	2	18,142	0.01%
2023/09/18	1	45.45	0	0.00	45.30	1	18,189	0.01%
2023/09/15	4	46.08	13	45.94	46.05	-9	18,267	-0.05%
2023/09/14	0	0.00	1	45.80	45.80	-1	18,289	-0.01%
2023/09/13	8	45.61	5	46.00	45.75	3	18,316	0.02%
2023/09/11	2	45.20	2	44.85	43.80	0	18,431	0.00%
2023/09/07	1	45.00	2	45.10	44.90	-1	18,504	-0.01%
2023/09/05	4	45.84	1	46.00	45.90	3	18,981	0.02%
2023/09/04	2	45.43	0	0.00	45.40	2	19,220	0.01%
2023/09/01	1	44.80	0	0.00	44.90	1	19,258	0.01%
2023/08/31	3	44.33	0	0.00	44.85	3	19,216	0.02%
2023/08/29	1	43.75	1	44.05	44.05	0	19,387	0.00%
2023/08/28	6	44.27	0	0.00	43.80	6	19,534	0.03%
2023/08/25	1	44.95	1	45.15	45.10	0	19,731	0.00%
2023/08/24	3	45.73	0	0.00	45.55	3	19,742	0.02%
2023/08/22	3	45.33	1	45.00	44.85	2	19,740	0.01%
2023/08/21	0	0.00	2	45.25	45.15	-2	19,751	-0.01%
2023/08/18	3	45.23	0	0.00	44.60	3	19,749	0.02%
2023/08/16	0	0.00	1	44.40	44.65	-1	19,836	-0.01%
2023/08/14	0	0.00	73	43.18	43.55	-73	19,895	-0.37%
2023/08/11	3	43.75	2	43.95	43.90	1	19,950	0.01%
2023/08/10	3	43.83	2	44.00	44.15	1	19,992	0.01%
2023/08/08	9	46.20	2	46.15	45.85	7	19,621	0.04%
2023/08/07	9	47.67	3	47.68	48.20	6	19,273	0.03%
2023/08/04	19	44.34	5	44.52	45.10	14	18,987	0.07%
2023/08/02	6	46.62	2	47.43	46.80	4	18,881	0.02%
2023/08/01	2	48.15	5	48.43	48.50	-3	18,467	-0.02%
2023/07/31	1	52.00	0	0.00	49.75	1	18,312	0.01%
2023/07/28	3	50.67	7	50.91	51.50	-4	18,069	-0.02%
2023/07/27	2	51.75	2	51.60	51.50	0	17,921	0.00%
2023/07/26	2	51.85	3	52.20	52.00	-1	18,047	-0.01%
2023/07/25	28	52.99	3	53.03	52.70	25	18,018	0.14%
2023/07/24	8	52.61	3	53.70	52.40	5	17,858	0.03%
2023/07/21	6	52.28	7	52.40	52.20	-1	17,547	-0.01%
2023/07/20	15	56.98	9	56.34	54.10	6	17,135	0.04%
2023/07/19	40	59.05	15	58.60	59.70	25	16,425	0.15%
2023/07/18	33	61.31	16	61.79	57.20	17	15,737	0.11%
2023/07/17	22	58.00	6.1	57.17	59.10	16	14,368	0.11%
2023/07/14	22	51.85	11	52.82	53.80	11	13,857	0.08%
2023/07/13	46	52.52	18.1	52.07	50.20	27.9	13,228	0.21%
2023/07/07	1	45.50	18	45.70	46.00	-17	12,350	-0.14%
2023/07/06	2	46.68	4	47.10	46.40	-2	12,275	-0.02%
2023/07/04	2	47.23	0	0.00	47.60	2	12,289	0.02%
2023/07/03	1	47.45	1	47.50	47.40	0	12,416	0.00%
2023/06/27	5	45.47	1	46.10	44.80	4	12,316	0.03%
2023/06/26	1	46.45	3	47.25	46.45	-2	12,032	-0.02%
2023/06/21	1	47.65	1	47.50	47.65	0	11,943	0.00%
2023/06/20	2	46.48	6	46.77	46.80	-4	11,815	-0.03%
2023/06/19	0	0.00	10	47.51	47.05	-10	11,601	-0.09%
2023/06/16	3	47.80	11	47.48	47.95	-8	11,483	-0.07%
2023/06/15	1	48.20	3	48.33	48.40	-2	11,175	-0.02%
2023/06/14	0	0.00	12	48.03	48.65	-12	10,970	-0.11%
2023/06/13	4	47.03	2	47.40	47.40	2	10,787	0.02%
2023/06/12	1	46.10	0	0.00	45.65	1	10,575	0.01%
2023/06/09	14	45.34	10	45.58	45.40	4	10,331	0.04%
2023/06/08	1.2	43.32	3	42.83	43.30	-1.8	9,974	-0.02%
2023/06/07	0	0.00	17	42.03	42.30	-17	9,707	-0.18%
2023/06/06	0	0.00	1	42.20	42.35	-1	9,733	-0.01%
2023/06/05	5	41.90	6	42.45	42.50	-1	9,817	-0.01%
2023/06/02	0	0.00	3	42.20	42.40	-3	9,832	-0.03%
2023/06/01	2	42.15	0	0.00	41.95	2	9,787	0.02%
2023/05/31	21	42.19	16	42.13	42.15	5	9,556	0.05%
2023/05/30	2	39.95	3.1	40.14	40.35	-1.1	9,242	-0.01%
2023/05/29	6	40.23	0	0.00	40.20	6	9,177	0.07%
2023/05/26	1	39.75	0	0.00	39.50	1	9,074	0.01%
2023/05/25	1	38.95	3	38.75	38.95	-2	8,991	-0.02%
2023/05/24	0	0.00	1	38.40	38.50	-1	8,894	-0.01%
2023/05/23	2	37.65	0	0.00	38.05	2	8,852	0.02%
2023/05/22	3	38.45	6	39.10	38.45	-3	8,791	-0.03%
2023/05/19	0	0.00	9	38.22	38.20	-9	8,516	-0.11%
2023/05/18	0	0.00	1	37.20	37.10	-1	8,251	-0.01%
2023/05/17	0	0.00	19.6	37.08	37.25	-19.6	8,158	-0.24%
2023/05/16	3	36.12	4	36.20	36.30	-1	7,898	-0.01%
2023/05/15	8	35.50	0	0.00	35.85	8	7,760	0.10%
2023/05/11	2	35.25	1	35.50	35.35	1	7,636	0.01%
2023/05/10	6	36.01	14.2	36.08	36.00	-8.2	7,564	-0.11%
2023/05/09	41	35.64	62	35.60	35.75	-21	7,316	-0.29%
2023/05/05	14	34.49	1	34.85	34.20	13	6,797	0.19%
2023/05/04	21	35.58	0	0.00	35.45	21	6,575	0.32%
2023/05/03	7	35.20	7	35.42	35.45	0	6,520	0.00%
2023/05/02	10	35.49	15	35.19	35.55	-5	6,494	-0.08%
2023/04/28	6	34.55	59	34.54	34.60	-53	6,273	-0.84%
2023/04/27	13	33.66	5	33.50	33.50	8	5,980	0.13%
2023/04/26	2	33.10	11	33.04	33.20	-9	5,804	-0.16%
2023/04/25	1	32.40	0	0.00	32.50	1	5,637	0.02%
2023/04/24	1	32.95	0	0.00	32.70	1	5,570	0.02%
2023/04/21	1	32.35	1	32.60	32.50	0	5,520	0.00%
2023/04/20	2	32.55	0	0.00	32.75	2	5,437	0.04%
2023/04/18	0	0.00	5	32.85	32.95	-5	5,351	-0.09%
2023/04/17	2	32.80	4	33.00	33.00	-2	5,334	-0.04%
2023/04/14	1	32.75	23	32.62	32.70	-22	5,285	-0.42%
2023/04/13	0	0.00	4	33.10	33.10	-4	5,239	-0.08%
2023/04/12	0	0.00	74	33.15	33.25	-74	5,286	-1.40%
2023/04/11	0	0.00	12	32.90	32.85	-12	5,231	-0.23%
2023/04/10	0	0.00	2	32.38	32.30	-2	5,158	-0.04%
2023/04/07	0	0.00	11	33.00	32.35	-11	5,111	-0.22%
2023/04/06	7	32.35	0	0.00	32.30	7	5,034	0.14%
2023/03/31	0	0.00	4	31.58	31.70	-4	4,842	-0.08%
2023/03/30	1	31.60	21	31.65	31.65	-20	4,921	-0.41%
2023/03/29	0	0.00	2	31.08	31.35	-2	4,963	-0.04%
2023/03/28	1	30.80	2	30.95	30.80	-1	5,002	-0.02%
2023/03/27	0	0.00	2	31.05	31.40	-2	5,080	-0.04%
2023/03/24	0	0.00	2	30.85	30.90	-2	5,143	-0.04%
2023/03/23	0	0.00	10	30.75	30.75	-10	5,097	-0.20%
2023/03/22	5	30.55	1	30.50	30.60	4	5,056	0.08%
2023/03/17	0	0.00	12	30.28	30.35	-12	4,972	-0.24%
2023/03/16	8	29.69	10	29.70	29.70	-2	4,942	-0.04%
2023/03/15	4	30.13	5	30.05	30.05	-1	4,923	-0.02%
2023/03/13	0	0.00	18	30.47	30.50	-18	5,193	-0.35%
2023/03/09	5	30.88	34	31.11	30.70	-29	5,145	-0.56%
2023/03/08	0	0.00	42.1	30.17	30.90	-42.1	4,982	-0.84%
2023/03/07	4.1	29.61	0	0.00	30.05	4.1	4,828	0.08%
2023/03/06	0	0.00	14	30.70	30.55	-14	4,618	-0.30%
2023/03/01	10	30.25	10	30.30	30.25	0	4,525	0.00%
2023/02/24	0	0.00	2.6	30.07	30.00	-2.6	4,494	-0.06%
2023/02/21	4	29.55	0	0.00	29.50	4	4,601	0.09%
2023/02/20	6	29.58	1	29.90	29.90	5	4,677	0.11%
2023/02/17	0	0.00	0.2	28.95	29.00	-0.2	4,629	0.00%
2023/02/15	1	28.75	0	0.00	28.80	1	4,731	0.02%
2023/02/14	18	28.75	0	0.00	28.80	18	4,704	0.38%
2023/02/08	1	28.85	0	0.00	29.15	1	4,808	0.02%
2023/02/02	0	0.00	1	28.65	28.60	-1	4,654	-0.02%
2023/02/01	1	28.35	0	0.00	28.35	1	4,621	0.02%
2023/01/05	0	0.00	5	28.10	27.85	-5	5,296	-0.09%
2023/01/04	0	0.00	1	27.90	27.90	-1	5,356	-0.02%
2022/12/29	5	27.90	2	27.85	27.90	3	5,381	0.06%
2022/12/28	0	0.00	2	27.75	27.60	-2	5,330	-0.04%
2022/12/26	3	27.90	4	27.89	27.85	-1	5,284	-0.02%
2022/12/23	1	27.40	0	0.00	27.50	1	5,304	0.02%
2022/12/20	1.5	26.58	0	0.00	26.40	1.5	5,113	0.03%
2022/12/19	3	26.60	0	0.00	27.00	3	5,024	0.06%
2022/12/16	10	27.01	0	0.00	26.85	10	4,843	0.21%
2022/12/14	1	27.80	20	27.80	27.70	-19	4,644	-0.41%
2022/12/09	0	0.00	1	27.80	27.80	-1	4,673	-0.02%
2022/12/08	1.5	27.25	1	27.25	27.20	0.5	4,701	0.01%
2022/12/06	25	27.47	0	0.00	27.40	25	4,613	0.54%
2022/12/02	1	28.85	0	0.00	28.95	1	4,327	0.02%
2022/11/28	1	28.15	0	0.00	28.15	1	4,276	0.02%
2022/11/18	1	28.85	0	0.00	28.65	1	4,252	0.02%
2022/11/17	0	0.00	52	28.84	28.95	-52	4,229	-1.23%
2022/11/16	0	0.00	28	28.42	28.60	-28	4,117	-0.68%
2022/11/15	10	27.70	20	27.65	27.85	-10	4,018	-0.25%
2022/11/11	0	0.00	1	27.35	27.05	-1	3,917	-0.03%
2022/11/08	2	26.50	0	0.00	26.50	2	3,917	0.05%
2022/11/07	1	27.15	0	0.00	27.00	1	3,873	0.03%
2022/11/04	0	0.00	1	25.35	25.50	-1	3,820	-0.03%
2022/10/28	3.6	24.16	0	0.00	24.20	3.6	4,113	0.09%
2022/10/26	0.4	24.40	0	0.00	24.40	0.4	4,158	0.01%
2022/10/25	15	24.42	4	24.45	24.45	11	4,165	0.26%
2022/10/21	2	25.55	0	0.00	25.65	2	4,257	0.05%
2022/10/20	2.4	26.53	0	0.00	26.50	2.4	4,359	0.06%
2022/10/19	0	0.00	1	26.80	26.70	-1	4,243	-0.02%
2022/10/17	0	0.00	0.7	26.65	27.40	-0.7	4,539	-0.01%
2022/10/13	1	25.70	0	0.00	25.50	1	4,653	0.02%
2022/10/12	0.6	27.03	0	0.00	26.45	0.6	4,780	0.01%
2022/10/07	0	0.00	1	27.60	27.30	-1	4,792	-0.02%
2022/10/06	1	27.58	0	0.00	27.45	1	4,873	0.02%
2022/10/03	1	27.10	0	0.00	27.10	1	4,993	0.02%
2022/09/30	25	27.55	0	0.00	27.10	25	5,021	0.50%
2022/09/28	1	27.00	0	0.00	27.00	1	4,958	0.02%
2022/09/15	0	0.00	3	29.48	29.40	-3	4,991	-0.06%
2022/09/12	1	29.00	0	0.00	29.30	1	5,055	0.02%
2022/09/07	0.1	28.30	0	0.00	28.30	0.1	5,120	0.00%
2022/09/06	0.1	28.65	1	28.65	28.75	-0.9	5,145	-0.02%
2022/09/02	0	0.00	3	28.95	28.90	-3	5,183	-0.06%
2022/09/01	0	0.00	2	29.10	29.20	-2	5,183	-0.04%
2022/08/30	2	29.35	0	0.00	29.45	2	5,191	0.04%
2022/08/26	2	29.18	0	0.00	29.35	2	5,200	0.04%
2022/08/25	0	0.00	2	29.05	29.25	-2	5,193	-0.04%
2022/08/16	0	0.00	2	28.20	28.15	-2	5,296	-0.04%
2022/08/09	8	27.06	0	0.00	27.70	8	5,242	0.15%
2022/08/08	6	28.42	0	0.00	28.40	6	5,135	0.12%
2022/08/05	1	28.55	0	0.00	28.70	1	5,203	0.02%
2022/07/29	0	0.00	2	28.45	28.60	-2	6,041	-0.03%
2022/07/28	4	28.54	0	0.00	28.60	4	6,005	0.07%
2022/07/27	10	30.68	10	30.60	30.60	0	5,880	0.00%
2022/07/26	0	0.00	10	30.90	30.85	-10	5,742	-0.17%
2022/07/25	0	0.00	1	31.25	31.40	-1	5,664	-0.02%
2022/07/22	6	30.85	1	31.45	31.20	5	5,572	0.09%
2022/07/21	2	30.45	0	0.00	30.50	2	5,383	0.04%
2022/07/20	1	30.75	0	0.00	30.85	1	5,246	0.02%
2022/07/18	0	0.00	1	30.50	30.85	-1	4,995	-0.02%
2022/07/12	5	28.50	0	0.00	28.60	5	4,829	0.10%
2022/07/11	1	28.90	0	0.00	28.95	1	4,833	0.02%
2022/07/07	0	0.00	2	28.95	29.00	-2	4,866	-0.04%
2022/07/06	1	28.90	0	0.00	28.50	1	4,919	0.02%
2022/07/04	1	28.65	0	0.00	28.70	1	5,144	0.02%
2022/07/01	2	28.40	0	0.00	28.30	2	5,285	0.04%
2022/06/29	0	0.00	1	29.40	29.30	-1	5,447	-0.02%
2022/06/20	7	28.11	0	0.00	28.05	7	5,806	0.12%
2022/06/06	1	29.50	0	0.00	29.40	1	6,236	0.02%
2022/05/20	10	27.30	0	0.00	27.30	10	6,769	0.15%
2022/05/12	15	27.13	0	0.00	26.75	15	6,896	0.22%
2022/05/10	17	28.15	3	28.32	28.50	14	6,696	0.21%
2022/05/09	30	29.12	2	28.98	28.90	28	6,552	0.43%
2022/05/05	0	0.00	5	32.13	32.15	-5	6,081	-0.08%
2022/05/04	0	0.00	9	31.67	31.75	-9	6,123	-0.15%
2022/04/28	2	31.20	0	0.00	31.40	2	6,178	0.03%
2022/04/27	1	31.25	2	31.40	31.15	-1	6,177	-0.02%
2022/04/25	1	31.85	0	0.00	31.80	1	6,167	0.02%
2022/04/22	0	0.00	4	32.65	32.70	-4	6,123	-0.07%
2022/04/19	0	0.00	0.3	32.90	32.90	-0.3	6,113	0.00%
2022/04/18	1	32.70	30	32.60	32.70	-29	6,143	-0.47%
2022/04/14	0	0.00	2	33.55	33.50	-2	6,169	-0.03%
2022/04/12	3	32.90	0	0.00	32.90	3	6,273	0.05%
2022/04/11	4	33.66	2	33.45	33.40	2	6,235	0.03%
2022/04/08	3.3	34.18	5	34.19	34.15	-1.7	6,231	-0.03%
2022/04/07	5	33.58	0	0.00	33.05	5	6,096	0.08%
2022/04/06	12	34.11	13	33.69	34.20	-1	5,967	-0.02%
2022/04/01	20	33.28	12	33.25	33.25	8	5,793	0.14%
2022/03/31	0	0.00	1	33.45	33.25	-1	5,785	-0.02%
2022/03/30	1	32.90	5	32.86	32.85	-4	5,616	-0.07%
2022/03/29	12	32.45	0	0.00	32.40	12	5,503	0.22%
2022/03/28	2	32.10	0	0.00	32.35	2	5,471	0.04%
2022/03/18	0.3	32.25	1	32.05	31.95	-0.7	5,513	-0.01%
2022/03/17	0	32.00	0	0.00	31.90	0	5,493	0.00%
2022/03/16	1	31.65	0	0.00	31.70	1	5,468	0.02%
2022/03/11	1	31.90	0	0.00	31.90	1	5,597	0.02%
2022/03/10	0	0.00	3	32.08	31.95	-3	5,648	-0.05%
2022/03/09	2	31.15	0	0.00	31.35	2	5,530	0.04%
2022/03/08	4	30.99	0	0.00	30.95	4	5,570	0.07%
2022/03/07	1	31.45	0	0.00	31.50	1	5,408	0.02%
2022/03/04	10	32.10	1	32.15	32.05	9	5,447	0.17%
2022/03/03	0	0.00	1	31.90	31.90	-1	5,460	-0.02%
2022/03/01	0	0.00	1	31.45	31.50	-1	5,556	-0.02%
2022/02/25	1	30.85	10	30.80	30.70	-9	5,560	-0.16%
2022/02/24	1	31.25	2	30.80	30.90	-1	5,619	-0.02%
2022/02/23	0	0.00	2	31.70	31.65	-2	5,610	-0.04%
2022/02/22	1	31.75	0	0.00	31.50	1	5,758	0.02%
2022/02/21	0	0.00	6	32.18	32.10	-6	5,946	-0.10%
2022/02/18	0	0.00	1.1	31.43	31.50	-1.1	5,901	-0.02%
2022/02/17	3.1	31.00	0	0.00	30.90	3.1	5,946	0.05%
2022/02/15	5	30.90	0	0.00	30.60	5	6,581	0.08%
2022/02/14	1	30.55	0	0.00	30.45	1	6,652	0.02%
2022/02/11	0	0.00	4	30.80	30.90	-4	6,826	-0.06%
2022/02/10	5	30.85	1	30.80	30.90	4	6,851	0.06%
2022/01/26	2	29.78	0	0.00	29.65	2	6,913	0.03%
2022/01/25	2	29.95	0	0.00	29.90	2	6,995	0.03%
2022/01/24	5	30.05	0	0.00	30.15	5	7,134	0.07%
2022/01/21	1	30.55	0	0.00	30.55	1	7,102	0.01%
2022/01/18	0	0.00	1	31.35	31.00	-1	7,135	-0.01%
2022/01/17	0	0.00	5	30.95	31.00	-5	7,087	-0.07%
2022/01/14	1	30.35	0	0.00	30.50	1	7,055	0.01%
2022/01/11	5	30.80	1	30.80	30.95	4	7,381	0.05%
2022/01/10	5	30.75	20	30.89	31.00	-15	7,484	-0.20%
2022/01/07	34	30.60	0	0.00	30.50	34	7,483	0.45%
2022/01/04	5	30.75	5	30.55	30.55	0	7,673	0.00%
2021/12/30	0	0.00	5	30.55	30.45	-5	7,654	-0.07%
2021/12/29	0	0.00	5	30.25	30.25	-5	7,681	-0.07%
2021/12/28	5	30.30	1	30.25	30.25	4	7,661	0.05%
2021/12/27	0	0.00	10	30.30	30.25	-10	7,666	-0.13%
2021/12/24	10	30.05	1	30.05	30.05	9	7,684	0.12%
2021/12/23	1	30.00	0	0.00	30.05	1	7,734	0.01%
2021/12/22	1	29.90	0	0.00	29.95	1	7,769	0.01%
2021/12/20	1	29.60	0	0.00	29.60	1	7,821	0.01%
2021/12/17	1	29.60	0	0.00	29.60	1	7,787	0.01%
2021/12/16	2	29.95	0	0.00	29.90	2	7,720	0.03%
2021/12/15	1	29.70	0	0.00	29.75	1	7,809	0.01%
2021/12/14	1	29.90	1	29.75	29.75	0	7,823	0.00%
2021/12/09	10	30.35	0	0.00	30.35	10	7,853	0.13%
2021/12/07	1	30.00	0	0.00	30.00	1	7,835	0.01%
2021/12/06	1	30.30	1	30.10	30.25	0	7,739	0.00%
2021/12/03	7	29.60	20	30.00	29.95	-13	7,715	-0.17%
2021/12/02	6	29.38	0	0.00	29.25	6	7,714	0.08%
2021/12/01	5	29.58	2	29.50	29.60	3	7,710	0.04%
2021/11/30	20	29.58	0	0.00	29.50	20	7,696	0.26%
2021/11/29	1	29.45	2	29.35	29.65	-1	7,594	-0.01%
2021/11/26	5	29.65	0	0.00	29.65	5	7,539	0.07%
2021/11/25	2	30.03	0	0.00	30.00	2	7,504	0.03%
2021/11/24	2	30.15	0	0.00	30.10	2	7,514	0.03%
2021/11/23	21	30.01	0	0.00	29.90	21	7,562	0.28%
2021/11/22	2	30.25	0	0.00	30.15	2	7,486	0.03%
2021/11/18	12	30.72	3	30.60	30.50	9	7,288	0.12%
2021/11/17	0	0.00	5	31.62	31.70	-5	7,033	-0.07%
2021/11/16	1	31.15	1	31.10	31.15	0	6,964	0.00%
2021/11/15	18	31.28	10	31.15	31.20	8	6,874	0.12%
2021/11/12	0	0.00	3	33.35	33.55	-3	6,410	-0.05%
2021/11/11	0	0.00	1	33.40	33.25	-1	6,493	-0.02%
2021/11/10	1	32.60	20	33.20	33.05	-19	6,621	-0.29%
2021/11/04	0	0.00	2	32.10	32.10	-2	7,218	-0.03%
2021/11/03	1	31.80	0	0.00	32.00	1	7,202	0.01%
2021/11/02	3	32.02	0	0.00	31.60	3	7,169	0.04%
2021/11/01	6	31.45	0	0.00	31.60	6	7,064	0.08%
2021/10/29	5	31.10	0	0.00	31.00	5	6,989	0.07%
2021/10/28	11	31.30	1	31.10	31.00	10	6,978	0.14%
2021/10/27	9	30.91	0	0.00	30.90	9	6,956	0.13%
2021/10/26	28	30.89	2	30.90	30.85	26	6,981	0.37%
2021/10/22	0	0.00	1	30.55	30.40	-1	7,048	-0.01%
2021/10/21	5	30.85	0	0.00	30.45	5	7,083	0.07%
2021/10/20	1	30.75	0	0.00	30.85	1	6,955	0.01%
2021/10/19	0	0.00	1	30.60	30.15	-1	6,885	-0.01%
2021/10/18	3	29.90	0	0.00	30.00	3	6,848	0.04%
2021/10/15	0	0.00	8	30.44	30.30	-8	6,962	-0.11%
2021/10/13	10	30.15	0	0.00	30.40	10	7,032	0.14%
2021/10/12	0	0.00	7	30.16	29.90	-7	7,006	-0.10%
2021/10/08	5	29.62	1.6	29.59	29.65	3.4	6,844	0.05%
2021/10/07	1	29.05	0	0.00	29.00	1	6,811	0.01%
2021/10/04	1	27.85	0	0.00	27.85	1	7,330	0.01%
2021/09/28	0	0.00	3	29.05	29.10	-3	7,794	-0.04%
2021/09/27	0	0.00	1	29.00	29.05	-1	7,826	-0.01%
2021/09/23	1	28.75	0	0.00	28.55	1	8,004	0.01%
2021/09/16	1	28.80	0	0.00	28.75	1	8,021	0.01%
2021/09/15	1	28.55	1	29.15	29.25	0	8,042	0.00%
2021/09/10	1	28.80	10	28.80	28.80	-9	7,954	-0.11%
2021/09/09	60	27.70	0	0.00	27.80	60	7,923	0.76%
2021/09/08	3	27.80	0	0.00	27.80	3	7,947	0.04%
2021/09/07	3	28.40	0	0.00	28.40	3	7,956	0.04%
2021/09/06	1	28.75	10	28.80	28.70	-9	7,949	-0.11%
2021/09/02	1	29.45	0	0.00	29.35	1	7,897	0.01%
2021/08/30	7	30.01	0	0.00	29.80	7	8,070	0.09%
2021/08/27	6	29.90	1	29.80	29.85	5	8,065	0.06%
2021/08/24	3	29.10	0	0.00	29.05	3	8,198	0.04%
2021/08/20	0	0.00	4	28.71	28.80	-4	8,314	-0.05%
2021/08/19	5	28.60	0	0.00	28.60	5	8,321	0.06%
2021/08/18	20	28.58	0	0.00	29.25	20	8,350	0.24%
2021/08/17	45	29.08	0	0.00	28.85	45	8,385	0.54%
2021/08/16	29	29.89	3	29.80	29.60	26	8,321	0.31%
2021/08/13	23	30.97	1	30.90	30.75	22	8,186	0.27%
2021/08/12	0	0.00	10	30.80	31.15	-10	7,875	-0.13%
2021/08/09	1	29.95	5	30.00	29.95	-4	8,100	-0.05%
2021/08/05	0	0.00	1	30.15	30.15	-1	8,602	-0.01%
2021/08/04	5	30.25	0	0.00	30.30	5	9,085	0.06%
2021/07/30	2	29.60	0	0.00	29.50	2	9,546	0.02%
2021/07/28	10	29.25	2	29.30	29.30	8	9,813	0.08%
2021/07/27	1	29.70	0	0.00	29.75	1	10,083	0.01%
2021/07/22	1	29.20	3	29.25	29.25	-2	10,649	-0.02%
2021/07/21	30	30.63	0	0.00	30.35	30	10,715	0.28%
2021/07/20	1	30.90	0	0.00	31.00	1	10,631	0.01%
2021/07/19	3	31.40	8	31.45	31.50	-5	10,664	-0.05%
2021/07/16	1	32.00	0	0.00	31.95	1	11,097	0.01%
2021/07/15	12	31.90	0	0.00	32.10	12	11,510	0.10%
2021/07/14	6	31.98	0	0.00	31.90	6	11,850	0.05%
2021/07/13	16	32.58	0	0.00	32.15	16	12,121	0.13%
2021/07/12	4	32.14	24	32.70	32.05	-20	12,257	-0.16%
2021/07/09	25	32.39	1	31.55	32.45	24	12,282	0.20%
2021/07/06	27	32.04	25	31.80	31.95	2	13,254	0.02%
2021/06/30	0	0.00	0.6	30.70	30.80	-0.6	13,636	0.00%
2021/06/28	1	30.35	0	0.00	30.60	1	14,395	0.01%
2021/06/25	1	30.60	0	0.00	30.50	1	14,954	0.01%
2021/06/24	0	0.00	0.7	30.75	30.75	-0.7	15,883	0.00%
2021/06/23	0	0.00	2	30.25	30.25	-2	16,208	-0.01%
2021/06/22	1	30.05	0	0.00	29.90	1	16,617	0.01%
2021/06/21	0	0.00	2	30.00	29.75	-2	16,771	-0.01%
2021/06/18	1	30.30	2	30.45	30.10	-1	17,023	-0.01%
2021/06/02	0	0.00	3	30.40	30.50	-3	18,106	-0.02%
2021/05/31	0	0.00	22	30.75	30.70	-22	18,334	-0.12%
2021/05/28	1	30.15	0	0.00	30.15	1	18,468	0.01%
2021/05/26	1	30.05	0	0.00	30.15	1	19,901	0.01%
2021/05/19	4	28.90	1	29.00	29.10	3	20,264	0.01%
2021/05/18	1	28.95	0	0.00	29.00	1	20,194	0.00%
2021/05/17	15	26.87	2	26.50	26.40	13	20,191	0.06%
2021/05/13	5	28.85	0	28.15	29.45	5	20,296	0.02%
2021/05/12	10	29.00	0	31.62	29.75	10	20,617	0.05%
2021/05/07	2	33.50	2	33.95	34.65	0	20,649	0.00%
2021/05/05	1	32.70	0	0.00	32.80	1	21,078	0.00%
2021/05/04	0	0.00	8	33.53	32.95	-8	21,597	-0.04%
2021/05/03	3	35.02	10	35.50	34.45	-7	21,508	-0.03%
2021/04/27	1	36.15	10	35.75	35.85	-9	21,562	-0.04%
2021/04/23	2	35.80	1	35.70	35.95	1	21,587	0.00%
2021/04/22	6	37.60	0	0.00	35.95	6	21,581	0.03%
2021/04/21	10	38.05	0	0.00	38.05	10	21,139	0.05%
2021/04/20	0	0.00	2	36.08	36.85	-2	20,848	-0.01%
2021/04/19	1	35.45	1	35.85	35.55	0	20,669	0.00%
2021/04/16	10	34.05	0	0.00	34.40	10	20,450	0.05%
2021/04/15	0	0.00	1	34.15	33.55	-1	20,507	0.00%
2021/04/14	4	33.63	18	33.52	33.25	-14	20,490	-0.07%
2021/04/13	2	34.80	0	0.00	34.85	2	20,289	0.01%
2021/04/12	13	34.72	0	0.00	35.55	13	20,074	0.06%
2021/04/09	0	0.00	5	34.55	34.20	-5	20,143	-0.02%
2021/04/08	0	0.00	5	34.37	34.40	-5	20,148	-0.02%
2021/04/07	0	0.00	3	34.10	34.40	-3	20,061	-0.01%
2021/04/01	7	33.36	5	34.00	33.45	2	20,616	0.01%
2021/03/31	5	33.95	5	34.15	34.25	0	20,691	0.00%
2021/03/30	0	0.00	6	33.00	33.70	-6	20,291	-0.03%
2021/03/29	0	0.00	10	32.32	32.85	-10	19,854	-0.05%
2021/03/26	2	30.75	1	30.80	30.75	1	19,058	0.01%
2021/03/25	0	0.00	14.4	30.73	31.10	-14.4	19,119	-0.08%
2021/03/24	2	30.15	0	0.00	30.25	2	20,082	0.01%
2021/03/23	12	30.76	10	31.15	30.80	2	20,283	0.01%
2021/03/22	0	0.00	6	30.48	30.60	-6	20,104	-0.03%
2021/03/19	5	29.75	0	0.00	29.65	5	20,035	0.02%
2021/03/17	2	29.10	16	29.09	29.15	-14	20,141	-0.07%
2021/03/16	1	29.05	0	0.00	29.25	1	20,266	0.00%
2021/03/12	21	29.60	0	0.00	29.60	21	20,569	0.10%
2021/03/11	2	29.85	2	29.95	29.70	0	21,248	0.00%
2021/03/10	0	0.00	13	29.15	29.65	-13	22,156	-0.06%
2021/03/09	0	0.00	14	28.68	29.10	-14	22,273	-0.06%
2021/03/08	5.2	28.77	17	29.03	28.70	-11.8	22,364	-0.05%
2021/03/05	20	29.78	25	29.70	29.45	-5	22,239	-0.02%
2021/03/04	1	29.85	2	29.90	29.85	-1	22,448	0.00%
2021/03/03	20	29.90	17	29.37	30.20	3	22,374	0.01%
2021/03/02	29	31.04	12	31.56	29.60	17	22,208	0.08%
2021/02/26	0	0.00	27	30.32	30.55	-27	21,313	-0.13%
2021/02/25	0.2	29.70	17	29.84	30.20	-16.8	21,061	-0.08%
2021/02/23	12	29.29	2	29.35	29.25	10	20,855	0.05%
2021/02/22	21	29.07	0	0.00	29.30	21	21,031	0.10%
2021/02/19	5	28.45	1	28.40	28.45	4	21,000	0.02%
2021/02/18	3	28.13	0	0.00	28.35	3	21,202	0.01%
2021/02/17	19	28.14	9	28.02	28.20	10	21,471	0.05%
2021/02/05	1	28.55	0	0.00	28.35	1	21,551	0.00%
2021/02/04	10	29.70	10	28.95	29.35	0	21,889	0.00%
2021/02/03	0	0.00	1	29.89	29.70	-1	21,666	0.00%
2021/01/29	2	29.20	7.6	28.65	28.65	-5.6	20,698	-0.03%
2021/01/28	10	29.65	1	29.10	29.20	9	20,230	0.04%
2021/01/27	4	29.49	7	29.53	29.30	-3	19,928	-0.02%
2021/01/26	12	28.90	52	28.85	29.00	-40	19,458	-0.21%
2021/01/25	0	0.00	8.2	27.74	27.95	-8.2	18,812	-0.04%
2021/01/22	15	26.55	1	27.30	27.30	14	18,572	0.08%
2021/01/20	9	26.34	0	0.00	26.05	9	18,264	0.05%
2021/01/19	0	0.00	0.5	27.30	27.25	-0.5	17,872	0.00%
2021/01/18	10	26.81	15	27.09	27.65	-5	17,741	-0.03%
2021/01/15	1	28.05	95	27.70	27.70	-94	17,549	-0.54%
2021/01/14	10	28.10	0	0.00	28.25	10	17,397	0.06%
2021/01/13	0	0.00	7	28.27	27.95	-7	17,307	-0.04%
2021/01/12	6	27.78	1	28.25	27.70	5	17,157	0.03%
2021/01/11	1	28.15	0	0.00	28.60	1	16,925	0.01%
2021/01/08	41	28.12	1	27.85	28.00	40	16,791	0.24%
2021/01/07	27	28.78	0	0.00	28.75	27	16,496	0.16%
2021/01/06	5	29.72	13	29.17	28.85	-8	16,243	-0.05%
2021/01/05	0	0.00	5	29.30	29.20	-5	15,862	-0.03%
2021/01/04	87	29.98	6	29.83	29.30	81	15,667	0.52%
2020/12/31	9	29.01	14.4	28.83	28.95	-5.4	15,254	-0.04%
2020/12/30	0	0.00	3	28.50	28.50	-3	14,998	-0.02%
2020/12/29	5	28.35	4	28.40	28.50	1	14,895	0.01%
2020/12/28	20	29.14	16	28.95	29.05	4	14,549	0.03%
2020/12/25	11	27.81	0	0.00	27.85	11	13,866	0.08%
2020/12/23	1	26.55	4	26.55	26.50	-3	13,382	-0.02%
2020/12/22	0	0.00	8	26.32	26.35	-8	13,307	-0.06%
2020/12/21	4	26.99	17	26.82	26.90	-13	13,149	-0.10%
2020/12/18	68	28.44	57	28.59	27.25	11	12,771	0.09%
2020/12/17	10	27.20	14	27.18	27.45	-4	11,400	-0.04%
2020/12/16	0	0.00	2	26.65	26.60	-2	11,046	-0.02%
2020/12/15	0	0.00	2	26.80	26.35	-2	10,945	-0.02%
2020/12/14	2	26.40	0	0.00	26.45	2	10,820	0.02%
2020/12/11	1	25.60	10	25.85	26.00	-9	10,828	-0.08%
2020/12/10	1	26.20	26	26.02	26.05	-25	10,675	-0.23%
2020/12/09	1	26.60	1	26.60	26.65	0	10,476	0.00%
2020/12/07	36	26.74	1	26.10	25.95	35	10,089	0.35%
2020/12/04	19	26.03	32	26.21	26.75	-13	9,398	-0.14%
2020/12/03	1	24.35	1	24.85	24.85	0	8,515	0.00%
2020/12/02	5	24.10	7	24.06	24.30	-2	8,753	-0.02%
2020/12/01	0	0.00	1	23.70	23.85	-1	9,240	-0.01%
2020/11/30	2	23.65	1	24.00	23.50	1	9,303	0.01%
2020/11/26	0	0.00	15	22.68	22.80	-15	8,808	-0.17%
2020/11/25	5	22.99	0	0.00	22.75	5	8,779	0.06%
2020/11/24	0	0.00	5	22.45	22.65	-5	8,602	-0.06%
2020/11/23	3	22.25	16	22.60	22.60	-13	8,485	-0.15%
2020/11/20	0	0.00	2	21.95	21.90	-2	8,305	-0.02%
2020/11/19	0	0.00	11	21.90	21.50	-11	8,265	-0.13%
2020/11/17	0	0.00	12	21.36	21.50	-12	8,033	-0.15%
2020/11/16	5	21.25	12	21.28	21.35	-7	7,940	-0.09%
2020/11/13	5	20.50	3	20.43	20.70	2	7,761	0.03%
2020/11/12	5	20.35	10	20.58	20.50	-5	7,722	-0.06%
2020/11/11	0	0.00	5	19.55	19.80	-5	7,174	-0.07%
2020/11/09	0	0.00	0	19.10	19.25	0	7,011	0.00%
2020/10/28	0	0.00	2	19.15	19.20	-2	7,306	-0.03%
2020/10/21	5	19.10	0	0.00	19.10	5	7,377	0.07%
2020/10/07	1	18.90	0	0.00	18.95	1	7,539	0.01%
2020/09/28	7	18.51	0	0.00	18.45	7	7,706	0.09%
2020/09/25	3	17.95	1	17.90	18.10	2	7,742	0.03%
2020/09/24	8	18.59	0	0.00	18.35	8	7,678	0.10%
2020/09/23	5	18.90	0	0.00	18.90	5	7,626	0.07%
2020/09/22	11	19.28	10	19.20	19.25	1	7,574	0.01%
2020/09/18	1	19.70	5	19.65	19.60	-4	7,548	-0.05%
2020/09/17	10	19.73	0	0.00	19.75	10	7,595	0.13%
2020/09/16	5	19.65	4	19.90	20.00	1	7,555	0.01%
2020/09/14	10	19.55	1	19.55	19.55	9	7,369	0.12%
2020/09/11	1	19.30	0	0.00	19.30	1	7,345	0.01%
2020/09/10	2	19.63	10	19.80	19.50	-8	7,280	-0.11%
2020/09/09	14	19.69	0	0.00	19.80	14	7,207	0.19%
2020/09/07	59	20.67	68	20.52	20.20	-9	6,994	-0.13%
2020/09/04	23	19.85	5	20.05	20.00	18	6,565	0.27%
2020/09/03	2	18.80	0	0.00	19.30	2	5,979	0.03%
2020/08/28	0	0.00	1	18.70	18.70	-1	5,904	-0.02%
2020/08/27	0	0.00	2	18.93	18.70	-2	6,005	-0.03%
2020/08/26	1	19.00	0	0.00	19.10	1	5,930	0.02%
2020/08/24	2	19.18	8	19.19	19.15	-6	5,801	-0.10%
2020/08/21	0	0.00	3	18.52	18.75	-3	5,710	-0.05%
2020/08/20	8	18.43	10	18.25	18.20	-2	5,652	-0.04%
2020/08/19	0	0.00	19	19.08	19.30	-19	5,462	-0.35%
2020/08/18	1	18.80	1	19.00	18.75	0	5,268	0.00%
2020/08/13	10	18.10	0	0.00	18.00	10	5,006	0.20%
2020/08/12	0	0.00	35	17.91	18.00	-35	5,027	-0.70%
2020/08/11	5	18.15	0	0.00	18.05	5	5,041	0.10%
2020/08/10	5	17.90	0	0.00	18.25	5	5,027	0.10%
2020/07/30	4	16.78	2	16.85	16.90	2	5,293	0.04%
2020/07/27	4	16.76	0	0.00	16.75	4	5,688	0.07%
2020/07/22	1	18.50	0	0.00	18.55	1	5,680	0.02%
2020/07/20	0	0.00	0.3	18.40	18.45	-0.3	5,598	-0.01%
2020/07/17	10	18.35	0	0.00	18.30	10	5,601	0.18%
2020/07/16	10	18.48	0	0.00	18.35	10	5,670	0.18%
2020/07/10	7	18.29	0	0.00	18.25	7	5,942	0.12%
2020/07/07	0	0.00	3	18.95	18.60	-3	5,920	-0.05%
2020/07/06	3	18.50	0	0.00	18.55	3	5,935	0.05%
2020/07/03	5	18.05	0	0.00	18.00	5	5,996	0.08%
2020/07/02	5	17.95	0	0.00	17.95	5	6,069	0.08%
2020/07/01	5	17.80	0	0.00	17.80	5	6,100	0.08%
2020/06/24	0	0.00	3	17.90	17.90	-3	6,292	-0.05%
2020/06/23	1	17.55	0	0.00	17.65	1	6,292	0.02%
2020/06/12	0	0.00	3	16.85	17.35	-3	6,710	-0.04%
2020/06/11	1	17.60	2	17.85	17.40	-1	6,715	-0.01%
2020/06/10	3	18.30	0	0.00	18.05	3	6,679	0.04%
2020/06/05	7	17.34	5	17.40	17.35	2	6,654	0.03%
2020/06/04	2	17.35	2	17.20	17.30	0	6,701	0.00%
2020/06/03	0	0.00	6	17.15	17.20	-6	6,726	-0.09%
2020/06/01	0	0.00	10	16.70	16.70	-10	6,593	-0.15%
2020/05/29	11	16.61	0	0.00	16.60	11	6,587	0.17%
2020/05/27	1	16.60	4	16.60	16.55	-3	6,642	-0.05%
2020/05/21	0	0.00	1	16.85	16.85	-1	6,809	-0.01%
2020/05/20	5	16.60	5	16.75	16.80	0	6,766	0.00%
2020/05/18	0	0.00	10	16.20	16.10	-10	6,684	-0.15%
2020/05/11	0	0.00	5	16.80	16.65	-5	6,488	-0.08%
2020/05/08	0	0.00	10	16.65	16.60	-10	6,413	-0.16%
2020/05/06	10	17.00	2	17.00	16.80	8	6,148	0.13%
2020/05/05	8	17.13	3	17.07	17.15	5	6,083	0.08%
2020/04/30	10	16.95	0	0.00	16.95	10	5,868	0.17%
2020/04/28	0	0.00	3	16.40	16.50	-3	5,825	-0.05%
2020/04/24	1	16.00	0	0.00	15.85	1	5,913	0.02%
2020/04/22	3	15.40	0	0.00	15.65	3	5,840	0.05%
2020/04/21	5	15.87	9	15.88	15.70	-4	5,827	-0.07%
2020/04/20	1	16.25	0	0.00	16.30	1	5,794	0.02%
2020/04/17	1	16.60	10	16.70	16.35	-9	5,771	-0.16%
2020/04/16	6	16.49	0	0.00	16.50	6	5,703	0.11%
2020/04/15	0	0.00	2	16.95	16.75	-2	5,658	-0.04%
2020/04/14	0	16.40	1	16.45	16.50	-1	5,599	-0.02%
2020/04/13	0	0.00	1	16.15	16.10	-1	5,595	-0.02%
2020/04/10	10	16.25	3	16.05	16.20	7	5,589	0.13%
2020/04/09	6	16.07	1	16.10	16.10	5	5,586	0.09%
2020/04/08	5	15.79	3	15.80	16.10	2	5,506	0.04%
2020/04/07	3	15.40	0	0.00	15.45	3	5,353	0.06%
2020/03/26	9	14.98	9	14.85	14.85	0	5,954	0.00%
2020/03/25	0	0.00	10	14.98	14.90	-10	6,268	-0.16%
2020/03/24	0	0.00	5	14.40	14.35	-5	6,298	-0.08%
2020/03/20	0	0.00	5	13.90	14.25	-5	6,392	-0.08%
2020/03/19	10	13.75	0	0.00	13.50	10	6,331	0.16%
2020/03/18	5	15.35	8	15.56	14.95	-3	6,188	-0.05%
2020/03/13	5	16.15	7	16.29	16.00	-2	6,253	-0.03%
2020/03/12	5	17.20	5	17.20	17.10	0	6,174	0.00%
2020/03/09	5	18.20	0	0.00	18.15	5	6,020	0.08%
2020/03/06	1	18.80	0	0.00	18.80	1	5,927	0.02%
2020/03/03	0	0.00	2	18.85	18.85	-2	6,021	-0.03%
2020/03/02	3	18.38	0	0.00	18.40	3	6,040	0.05%
2020/02/27	30	18.89	0	0.00	18.75	30	6,019	0.50%
2020/02/24	1	19.55	0	0.00	19.55	1	5,909	0.02%
2020/02/21	5	19.85	3	19.85	19.85	2	5,867	0.03%
2020/02/12	1	20.00	0	0.00	20.10	1	6,196	0.02%
2020/02/11	1	20.05	0	0.00	19.95	1	6,277	0.02%
2020/02/05	1	20.10	0	0.00	20.05	1	6,458	0.02%
2020/02/04	0	0.00	5	20.10	20.05	-5	6,526	-0.08%
2020/02/03	2	19.70	0	0.00	19.80	2	6,589	0.03%
2020/01/30	13	20.10	1	20.05	19.75	12	6,841	0.18%
2020/01/13	0	0.00	2	21.15	21.15	-2	7,151	-0.03%
2020/01/09	1	20.90	0	0.00	20.90	1	7,312	0.01%
2020/01/08	0	0.00	20	20.65	20.60	-20	7,389	-0.27%
2020/01/03	0	0.00	1	21.20	21.15	-1	7,519	-0.01%
2019/12/26	1	21.65	0	0.00	21.40	1	7,958	0.01%
2019/12/24	1	21.30	0	0.00	21.45	1	8,159	0.01%
2019/12/23	1	21.05	0	0.00	20.85	1	8,026	0.01%
2019/12/20	0	0.00	3	21.25	20.80	-3	7,671	-0.04%
2019/12/19	3	20.80	0	0.00	20.80	3	7,354	0.04%
2019/12/17	3	21.15	0	0.00	21.10	3	7,370	0.04%
2019/12/13	0	0.00	3	21.20	21.10	-3	7,297	-0.04%
2019/12/12	3	21.05	0	0.00	21.10	3	7,341	0.04%
2019/12/10	0	0.00	3	21.60	21.40	-3	7,221	-0.04%
2019/12/09	4	21.35	0	0.00	21.35	4	7,202	0.06%
2019/12/06	1	21.75	0	0.00	21.70	1	7,219	0.01%
2019/12/05	0	21.75	20	21.80	21.75	-20	7,309	-0.27%
2019/11/28	0	0.00	3	22.40	22.30	-3	8,469	-0.04%
2019/11/27	0	0.00	3	22.25	22.30	-3	8,679	-0.03%
2019/11/26	3	22.00	0	0.00	22.00	3	8,680	0.03%
2019/11/22	0	0.00	3	22.25	22.25	-3	8,612	-0.03%
2019/11/18	0	0.00	1	22.30	22.50	-1	8,578	-0.01%
2019/11/08	3	22.85	0	0.00	22.65	3	8,352	0.04%
2019/11/06	1	23.25	5	23.10	23.00	-4	8,306	-0.05%
2019/11/04	1	23.00	27	23.01	23.05	-26	8,160	-0.32%
2019/11/01	11	22.91	0	0.00	22.90	11	8,104	0.14%
2019/10/31	6	22.80	0	0.00	22.85	6	8,034	0.07%
2019/10/30	7	22.84	6	22.95	22.80	1	7,919	0.01%
2019/10/29	0	0.00	3	22.55	22.40	-3	7,622	-0.04%
2019/10/24	0	0.00	1	22.70	22.65	-1	7,488	-0.01%
2019/10/23	10	22.75	0	0.00	22.75	10	7,436	0.13%
2019/10/22	0	0.00	15	22.57	22.60	-15	7,373	-0.20%
2019/10/21	0	0.00	16	22.23	22.35	-16	7,249	-0.22%
2019/10/18	0	0.00	5	21.95	22.05	-5	7,227	-0.07%
2019/10/17	5	21.80	0	0.00	21.75	5	7,060	0.07%
2019/10/16	6	21.64	5	21.85	21.75	1	7,084	0.01%
2019/10/14	3	22.25	5	22.35	22.15	-2	7,100	-0.03%
2019/10/08	9	22.09	4	22.00	21.90	5	7,016	0.07%
2019/10/07	1	22.20	1	22.30	22.15	0	6,970	0.00%
2019/10/04	1	22.10	13	22.13	22.10	-12	6,860	-0.17%
2019/10/03	1	21.70	1	21.65	21.75	0	6,664	0.00%
2019/10/02	0	0.00	1	21.95	21.90	-1	6,633	-0.02%
2019/10/01	3	22.05	100	21.77	21.85	-97	6,492	-1.49%
2019/09/27	101	21.15	0	0.00	21.15	101	6,226	1.62%	大買/鉅額交易
2019/09/26	2	21.80	152	21.75	21.50	-150	6,116	-2.45%	大賣/鉅額交易
2019/09/24	0	0.00	2	21.40	21.25	-2	5,835	-0.03%
2019/09/23	0	0.00	1.8	21.38	21.40	-1.8	5,758	-0.03%
2019/09/20	0	0.00	1	21.05	21.10	-1	5,663	-0.02%
2019/09/19	2	20.98	0	0.00	21.00	2	5,575	0.04%
2019/09/18	1	21.20	0	0.00	21.05	1	5,574	0.02%
2019/09/12	0	0.00	2	21.30	21.15	-2	5,411	-0.04%
2019/09/06	0	0.00	1	21.35	21.35	-1	5,345	-0.02%
2019/09/05	15	21.50	18	21.27	21.20	-3	5,352	-0.06%
2019/09/04	3	21.50	5	21.40	21.50	-2	4,988	-0.04%
2019/09/02	0	0.00	1	20.45	20.55	-1	4,536	-0.02%
2019/08/30	2	19.95	0	0.00	20.05	2	4,428	0.05%
2019/07/29	0	0.00	2	19.35	19.40	-2	4,272	-0.05%
2019/07/25	2	19.65	0	0.00	19.60	2	4,206	0.05%
2019/07/17	0	0.00	1	20.55	20.60	-1	3,934	-0.03%
2019/07/16	1	20.40	0	0.00	20.65	1	3,862	0.03%
2019/07/03	0	0.00	2	19.95	19.90	-2	3,740	-0.05%
2019/07/01	0	0.00	8	20.20	20.05	-8	3,794	-0.21%
2019/06/28	2	20.10	2	20.15	20.10	0	3,783	0.00%
2019/06/27	6	20.20	3	20.25	20.25	3	3,838	0.08%
2019/06/26	3	20.00	0	0.00	20.15	3	3,870	0.08%
2019/06/25	0	0.00	1	20.15	20.15	-1	3,902	-0.03%
2019/06/21	2	20.35	0	0.00	20.20	2	3,905	0.05%
2019/06/20	0	0.00	6	20.35	20.35	-6	3,907	-0.15%
2019/06/14	0	0.00	2	20.38	20.35	-2	4,075	-0.05%
2019/06/06	0	0.00	2	19.45	19.50	-2	3,832	-0.05%
2019/06/05	0	0.00	3	19.35	19.20	-3	3,748	-0.08%
2019/06/03	3	19.10	0	0.00	19.05	3	3,765	0.08%
2019/05/21	0.4	18.80	1	18.95	18.80	-0.6	3,843	-0.02%
2019/05/20	0	0.00	1	19.00	18.90	-1	3,846	-0.03%
2019/05/17	1	18.70	1	18.85	18.70	0	3,836	0.00%
2019/05/16	0	0.00	1	18.60	18.60	-1	3,889	-0.03%
2019/05/10	1	19.30	0	0.00	19.25	1	3,860	0.03%
2019/05/09	10	19.30	9	19.26	19.25	1	3,880	0.03%
2019/05/02	10	19.75	0	0.00	19.65	10	3,742	0.27%
2019/04/26	2	19.65	32	19.57	19.55	-30	3,753	-0.80%
2019/04/24	45	19.75	0	0.00	19.75	45	3,762	1.20%
2019/04/18	0	0.00	2	19.65	19.60	-2	3,792	-0.05%
2019/04/12	1	19.65	1	19.65	19.65	0	3,938	0.00%
2019/04/10	2	19.85	0	0.00	19.85	2	3,903	0.05%
2019/04/09	2	19.90	2	19.90	19.90	0	3,886	0.00%
2019/04/03	0	0.00	2	19.65	19.70	-2	3,897	-0.05%
2019/04/01	6	19.70	0	0.00	19.60	6	3,929	0.15%
2019/03/28	1	19.55	0	0.00	19.55	1	3,862	0.03%
2019/03/25	2	19.80	2	19.85	19.80	0	3,809	0.00%
2019/03/22	7	19.92	8	20.06	20.00	-1	3,785	-0.03%
2019/03/21	2	20.78	5	20.75	20.60	-3	3,597	-0.08%
2019/03/20	0	0.00	5	20.65	20.65	-5	3,614	-0.14%
2019/03/14	2	20.10	2	19.95	19.95	0	3,587	0.00%
2019/03/12	1	20.05	0	0.00	19.95	1	3,593	0.03%
2019/03/08	2	19.90	2	19.90	19.90	0	3,653	0.00%
2019/03/04	1	19.85	0	0.00	19.85	1	3,617	0.03%
2019/02/26	2	20.03	0	0.00	20.00	2	3,544	0.06%
2019/02/22	1	19.80	1	19.90	19.75	0	3,472	0.00%
2019/02/21	1	19.85	0	0.00	19.85	1	3,450	0.03%
2019/02/14	0	0.00	1	19.50	19.45	-1	3,306	-0.03%
2019/02/13	5	19.65	1	19.50	19.60	4	3,295	0.12%
2019/02/12	2	19.35	2	19.40	19.40	0	3,293	0.00%
2019/02/11	0	0.00	1	19.45	19.40	-1	3,373	-0.03%
2019/01/29	1	19.85	0	0.00	19.85	1	3,257	0.03%
2019/01/18	1	19.85	0	0.00	19.85	1	3,245	0.03%
2019/01/17	2	20.00	0	0.00	19.90	2	3,282	0.06%
2019/01/16	5	20.08	0	0.00	20.00	5	3,322	0.15%
2019/01/15	1	19.85	0	0.00	19.75	1	3,374	0.03%
2019/01/04	0	0.00	1	20.10	20.25	-1	3,409	-0.03%
2018/12/28	0	0.00	33	19.85	19.70	-33	3,474	-0.95%
2018/12/27	0	0.00	34	19.99	19.75	-34	3,536	-0.96%
2018/12/26	0	0.00	2	19.93	19.85	-2	3,513	-0.06%
2018/12/25	9	19.76	5	19.90	19.95	4	3,456	0.12%
2018/12/22	0	0.00	6	19.28	19.30	-6	3,417	-0.18%
2018/12/21	0	0.00	2	19.20	19.25	-2	3,441	-0.06%
2018/12/20	0	0.00	8	19.50	19.20	-8	3,386	-0.24%
2018/12/18	0	0.00	3	19.50	19.55	-3	3,371	-0.09%
2018/12/14	5	19.58	0	0.00	19.50	5	3,368	0.15%
2018/12/13	1	19.60	0	0.00	19.60	1	3,363	0.03%
2018/12/11	0	0.00	8	19.73	19.55	-8	3,311	-0.24%
2018/12/10	4	19.25	2	19.15	19.40	2	3,215	0.06%
2018/12/06	0	0.00	3	18.62	18.55	-3	3,198	-0.09%
2018/12/04	0	0.00	3	19.48	19.50	-3	3,314	-0.09%
2018/11/30	1	19.15	0	0.00	19.00	1	3,335	0.03%
2018/11/22	1	18.45	0	0.00	18.45	1	3,389	0.03%
2018/11/21	1	18.45	0	0.00	18.40	1	3,426	0.03%
2018/11/19	1	18.60	1	18.65	18.70	0	3,442	0.00%
2018/11/09	1	18.60	0	0.00	18.50	1	3,606	0.03%
2018/11/08	0	0.00	3	18.98	18.75	-3	3,670	-0.08%
2018/10/31	0	0.00	3	17.55	17.55	-3	4,108	-0.07%
2018/10/24	5	17.80	0	0.00	17.75	5	5,384	0.09%
2018/10/23	8	18.11	0	0.00	18.10	8	5,466	0.15%
2018/10/22	2	18.10	0	0.00	18.00	2	5,463	0.04%
2018/10/12	1	17.65	0	0.00	17.85	1	5,879	0.02%
2018/10/08	3	19.43	0	0.00	19.20	3	5,850	0.05%
2018/10/05	3	19.43	1	19.20	19.15	2	5,919	0.03%
2018/10/04	1	19.60	0	0.00	19.70	1	6,008	0.02%
2018/10/03	1	19.75	0	0.00	19.60	1	6,025	0.02%
2018/10/02	2	19.80	0	0.00	19.75	2	6,088	0.03%
2018/09/27	1	20.00	0	0.00	19.95	1	6,225	0.02%
2018/09/21	0	0.00	10	19.95	19.90	-10	6,355	-0.16%
2018/09/13	10	19.75	0	0.00	19.90	10	6,749	0.15%
2018/09/12	10	19.80	0	0.00	19.60	10	6,763	0.15%
2018/09/11	10	19.50	0	0.00	19.80	10	6,782	0.15%
2018/09/10	18	19.88	0	0.00	19.45	18	6,810	0.26%
2018/09/07	14	20.36	0	0.00	20.20	14	6,831	0.20%
2018/09/05	0	0.00	2	20.80	20.80	-2	6,869	-0.03%
2018/09/04	0	0.00	3	20.80	20.75	-3	6,926	-0.04%
2018/09/03	0	0.00	10	20.90	20.80	-10	7,021	-0.14%
2018/08/29	1	20.85	0	0.00	20.85	1	7,731	0.01%
2018/08/28	10	20.70	5	20.85	20.90	5	7,749	0.06%
2018/08/16	0	0.00	4	20.40	20.40	-4	8,037	-0.05%
2018/08/13	4	20.60	0	0.00	20.60	4	7,997	0.05%
2018/08/10	18	21.24	2	21.30	21.15	16	7,936	0.20%
2018/08/08	87	21.65	0	0.00	21.70	87	7,842	1.11%
2018/08/06	1	21.75	0	0.00	21.85	1	7,815	0.01%
2018/08/02	17	22.06	14	21.86	21.70	3	7,861	0.04%
2018/08/01	5	23.15	5	23.30	23.30	0	7,523	0.00%
2018/07/31	15	22.87	10	22.80	22.80	5	7,009	0.07%
2018/07/27	0	0.00	3	22.50	22.60	-3	6,766	-0.04%
2018/07/25	5	22.75	5	22.60	22.65	0	6,736	0.00%
2018/07/24	0	0.00	1	22.45	22.65	-1	6,805	-0.01%
2018/07/23	0	0.00	20	22.20	22.20	-20	9,777	-0.20%
2018/07/19	5	22.40	0	0.00	22.15	5	10,034	0.05%
2018/07/18	0	0.00	6	22.30	22.30	-6	10,302	-0.06%
2018/07/12	1	22.15	5	22.10	22.15	-4	11,147	-0.04%
2018/07/06	5	21.25	18	21.15	21.30	-13	11,030	-0.12%
2018/07/04	5	21.20	0	0.00	21.30	5	11,188	0.04%
2018/07/03	0	0.00	2	21.40	21.15	-2	11,240	-0.02%
2018/07/02	14	21.50	0	0.00	21.35	14	11,259	0.12%
2018/06/29	0	0.00	6	21.50	21.50	-6	11,297	-0.05%
2018/06/26	0	0.00	3	21.37	21.40	-3	11,409	-0.03%
2018/06/22	0	0.00	2	21.45	21.40	-2	11,490	-0.02%
2018/06/20	10	21.35	5	21.35	21.30	5	11,510	0.04%
2018/06/15	24	21.40	15	21.38	21.30	9	11,565	0.08%
2018/06/14	3	21.47	1	21.40	21.30	2	11,523	0.02%
2018/06/13	7	21.89	4	21.71	21.60	3	11,557	0.03%
2018/06/11	46	21.93	45	21.85	21.80	1	11,551	0.01%
2018/06/08	29	22.46	13	22.47	21.95	16	11,597	0.14%
2018/06/07	0	0.00	231	21.92	22.15	-231	11,345	-2.04%	大賣/鉅額交易
2018/06/05	0	0.00	100	21.33	21.30	-100	11,208	-0.89%
2018/06/04	0	0.00	13	21.40	21.40	-13	11,551	-0.11%
2018/06/01	120	21.16	1	21.15	21.35	119	11,469	1.04%	大買/鉅額交易
2018/05/31	3	21.05	0	0.00	21.20	3	11,404	0.03%
2018/05/30	9	20.80	0	0.00	20.75	9	11,340	0.08%
2018/05/29	3	21.00	1	21.05	21.00	2	11,315	0.02%
2018/05/28	1	20.90	0	0.00	20.95	1	11,309	0.01%
2018/05/24	0	0.00	1	20.85	20.90	-1	11,254	-0.01%
2018/05/23	2	20.90	2	20.90	20.85	0	11,275	0.00%
2018/05/22	11	21.05	0	0.00	20.85	11	11,283	0.10%
2018/05/21	0	0.00	86	21.24	21.05	-86	11,303	-0.76%
2018/05/16	180	20.70	0	0.00	20.65	180	11,206	1.61%	大買/鉅額交易
2018/05/14	2	20.58	0	0.00	20.55	2	11,448	0.02%
2018/05/11	103	20.60	1	20.60	20.55	102	11,458	0.89%	大買/鉅額交易
2018/05/09	10	20.60	0	0.00	20.60	10	11,322	0.09%
2018/05/04	0	0.00	3	20.20	20.15	-3	11,331	-0.03%
2018/05/03	8	20.15	0	0.00	20.10	8	11,354	0.07%
2018/05/02	1	20.25	8	20.30	20.30	-7	11,346	-0.06%
2018/04/30	1	20.15	3	20.10	20.45	-2	11,335	-0.02%
2018/04/27	23	19.69	0	0.00	19.75	23	11,229	0.20%
2018/04/13	0	0.00	2	21.15	21.05	-2	6,886	-0.03%
2018/04/02	0	0.00	2	21.85	21.80	-2	6,768	-0.03%
2018/03/31	4	21.95	0	0.00	22.00	4	6,726	0.06%
2018/03/30	0	0.00	1	21.85	21.80	-1	6,586	-0.02%
2018/03/27	2	21.65	0	0.00	21.80	2	6,506	0.03%
2018/03/21	5	21.80	0	0.00	21.50	5	6,384	0.08%
2018/03/20	0.2	21.75	0	0.00	21.80	0.2	6,810	0.00%
2018/03/14	0	0.00	10	21.95	21.90	-10	7,036	-0.14%
2018/03/13	5	21.90	10	21.88	21.95	-5	7,017	-0.07%
2018/03/09	0	0.00	2	21.65	21.60	-2	6,940	-0.03%
2018/03/08	5	21.65	2	21.30	21.65	3	6,837	0.04%
2018/02/27	4	20.40	0	0.00	20.35	4	7,523	0.05%
2018/02/26	0	0.00	1	20.35	20.30	-1	7,645	-0.01%
2018/02/22	5	20.10	3	20.10	20.10	2	7,781	0.03%
2018/02/09	1	19.50	5	19.50	19.85	-4	7,846	-0.05%
2018/02/07	2	19.95	0	0.00	19.95	2	7,867	0.03%
2018/02/06	2	20.00	1	19.95	19.55	1	7,895	0.01%
2018/02/01	0	0.00	4	21.30	21.25	-4	7,992	-0.05%
2018/01/23	0	0.00	2	21.74	21.60	-2	8,228	-0.02%
2018/01/22	10	21.75	0	0.00	21.75	10	8,225	0.12%
2018/01/17	1	21.50	0	0.00	21.35	1	8,248	0.01%
2018/01/15	0	0.00	1	21.15	21.15	-1	8,599	-0.01%
2018/01/11	2	21.05	3	21.00	21.05	-1	8,619	-0.01%