佳世達 (2352)-群益金鼎-瑞豐券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.65
漲跌
▼0.70
漲幅
-1.73%
成交量
14,180張
產業
上市電腦週邊類股
1112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-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1.1	40.10	1	40.25	39.65	0.1	14,240	0.00%
2024/05/30	6	40.53	13	40.34	40.35	-7	14,088	-0.05%
2024/05/29	17	40.69	5	40.77	40.80	12	13,999	0.09%
2024/05/28	3	40.55	6	40.29	40.25	-3	13,766	-0.02%
2024/05/27	19	40.49	5	40.41	40.00	14	13,725	0.10%
2024/05/24	2	39.70	0	0.00	39.60	2	13,345	0.01%
2024/05/23	6	39.82	3	40.21	39.40	3	13,214	0.02%
2024/05/22	7.1	39.86	1	40.10	40.20	6.1	12,983	0.05%
2024/05/21	2	39.53	3	39.43	39.90	-1	12,769	-0.01%
2024/05/20	7.1	38.86	1	39.30	38.95	6.1	12,733	0.05%
2024/05/17	2.2	38.67	0	0.00	38.70	2.2	12,342	0.02%
2024/05/16	0.2	39.18	4	39.15	39.10	-3.9	12,161	-0.03%
2024/05/15	2	39.80	0	0.00	39.25	2	12,262	0.02%
2024/05/14	2	40.08	0	0.00	39.90	2	12,357	0.02%
2024/05/13	0	0.00	1	40.50	40.20	-1	12,378	-0.01%
2024/05/10	1	40.55	4	40.20	40.40	-3	12,507	-0.02%
2024/05/09	3	40.07	2	40.13	40.00	1	12,404	0.01%
2024/05/08	1.1	39.94	1	39.60	39.60	0.1	12,444	0.00%
2024/05/07	1.6	39.98	1	39.70	40.40	0.6	12,360	0.00%
2024/05/06	5.2	40.37	0	40.35	40.30	5.1	12,394	0.04%
2024/05/03	3	41.42	1.1	42.03	41.25	1.9	12,220	0.02%
2024/05/02	4	41.45	2	41.83	41.40	2	12,107	0.02%
2024/04/30	3	41.72	1	41.95	41.40	2	12,062	0.02%
2024/04/29	1	41.60	1	41.80	41.90	0	12,098	0.00%
2024/04/26	2	41.35	1	41.50	41.60	1	12,303	0.01%
2024/04/25	1	41.55	0	0.00	41.35	1	12,331	0.01%
2024/04/24	1	41.75	2	42.03	41.80	-1	12,374	-0.01%
2024/04/22	2.2	41.14	3	41.50	41.10	-0.8	12,461	-0.01%
2024/04/19	2	40.35	1	40.20	40.50	1	12,394	0.01%
2024/04/18	3	41.00	1	40.85	41.05	2	12,211	0.02%
2024/04/17	0.3	41.05	3	41.17	41.20	-2.7	12,172	-0.02%
2024/04/16	5.2	40.96	5	41.05	40.70	0.2	12,247	0.00%
2024/04/15	3	42.10	5	41.98	42.10	-2	12,390	-0.02%
2024/04/12	10	42.65	7	42.78	42.40	3	12,451	0.02%
2024/04/11	1	42.90	1	43.05	43.05	0	12,671	0.00%
2024/04/10	0	0.00	1	43.20	43.15	-1	13,092	-0.01%
2024/04/09	5	43.31	2	43.10	43.05	3	13,384	0.02%
2024/04/08	1	43.30	1	43.60	43.40	0	13,817	0.00%
2024/04/03	2	42.93	0	0.00	43.25	2	14,777	0.01%
2024/04/02	6	43.29	0	0.00	43.10	6	14,836	0.04%
2024/04/01	3	44.36	2	44.63	43.55	1	14,853	0.01%
2024/03/29	4.1	44.54	1	44.90	44.65	3.1	14,720	0.02%
2024/03/28	1	44.85	3.3	44.85	44.85	-2.3	14,275	-0.02%
2024/03/27	0	0.00	7.1	44.38	44.75	-7.1	14,148	-0.05%
2024/03/26	4.4	44.87	40.7	44.21	44.05	-36.3	14,105	-0.26%
2024/03/25	7	44.32	2.1	44.56	44.45	5	14,035	0.04%
2024/03/22	11	44.04	5	44.19	44.45	6	13,992	0.04%
2024/03/21	1	43.40	4	43.83	44.05	-3	13,803	-0.02%
2024/03/20	13.1	44.05	4	44.15	43.25	9.1	13,642	0.07%
2024/03/19	2	43.77	2	43.55	43.70	0	13,258	0.00%
2024/03/18	6.4	42.95	2	42.43	42.55	4.4	12,854	0.03%
2024/03/15	3	43.22	1	43.30	42.55	2	12,639	0.02%
2024/03/13	1	44.05	2	43.80	43.80	-1	12,226	-0.01%
2024/03/12	4	44.01	0	0.00	44.40	4	12,024	0.03%
2024/03/11	1.1	43.46	0	0.00	43.25	1.1	11,753	0.01%
2024/03/08	7.2	43.93	1	43.90	43.70	6.2	11,681	0.05%
2024/03/07	7.2	44.57	5.1	44.75	44.55	2.1	11,620	0.02%
2024/03/06	10.4	45.54	1	45.75	45.05	9.4	11,570	0.08%
2024/03/05	0	0.00	6	47.30	47.25	-6	11,275	-0.05%
2024/03/04	5	47.40	1	47.20	46.80	4	11,300	0.04%
2024/03/01	0	0.00	1	46.50	46.95	-1	11,321	-0.01%
2024/02/29	2.1	46.11	3	46.30	46.15	-0.9	11,530	-0.01%
2024/02/27	2	46.35	5	46.56	46.10	-3	11,532	-0.03%
2024/02/26	12.1	46.56	2	46.48	46.60	10.1	11,548	0.09%
2024/02/23	3	46.70	2	47.30	46.40	1	11,657	0.01%
2024/02/22	3	47.33	6.5	47.66	47.20	-3.5	11,735	-0.03%
2024/02/21	2	47.45	1	48.10	46.90	1	11,766	0.01%
2024/02/20	5	47.85	5	47.93	47.80	0	11,702	0.00%
2024/02/19	3	48.48	0	0.00	47.95	3	11,813	0.03%
2024/02/16	6	49.34	15	48.66	48.15	-9	11,825	-0.08%
2024/02/15	3	46.70	23	47.47	47.60	-20	11,530	-0.17%
2024/02/05	1	47.50	10	47.50	47.50	-9	11,449	-0.08%
2024/02/02	3.7	47.21	5	47.44	47.50	-1.3	11,582	-0.01%
2024/02/01	1	46.75	1	47.05	47.05	0	11,613	0.00%
2024/01/31	14.1	46.85	12	46.67	46.50	2.1	11,687	0.02%
2024/01/30	1.3	46.81	0	0.00	46.80	1.3	11,657	0.01%
2024/01/29	11.1	47.08	8.2	47.11	47.00	2.9	11,656	0.02%
2024/01/24	6	46.72	0	0.00	46.15	6	11,577	0.05%
2024/01/23	1	46.45	0	0.00	46.80	1	11,619	0.01%
2024/01/22	1	46.60	14.2	46.97	47.05	-13.2	11,573	-0.11%
2024/01/19	5.1	45.15	9	45.32	45.45	-4	11,377	-0.03%
2024/01/18	4	44.21	0	0.00	44.40	4	11,380	0.04%
2024/01/17	7	44.99	4	44.56	44.20	3	11,388	0.03%
2024/01/16	1	45.65	0	0.00	45.25	1	11,366	0.01%
2024/01/15	1	45.90	2	46.10	45.90	-1	11,460	-0.01%
2024/01/12	0	0.00	1	46.00	45.50	-1	11,785	-0.01%
2024/01/11	1	45.70	3	45.98	45.95	-2	11,889	-0.02%
2024/01/10	11.1	45.60	1	45.50	45.55	10.1	12,077	0.08%
2024/01/09	8	47.01	23	47.41	46.65	-15	12,025	-0.12%
2024/01/08	10	47.28	8	47.37	47.20	2	11,828	0.02%
2024/01/05	6	46.98	10	47.36	47.30	-4	11,647	-0.03%
2024/01/04	7.2	46.68	33	47.06	46.95	-25.8	11,432	-0.23%
2024/01/03	17.8	45.58	0	0.00	45.25	17.8	11,202	0.16%
2024/01/02	31	46.99	5	47.12	46.80	26	10,870	0.24%
2023/12/29	8.1	47.64	33	47.25	48.00	-24.9	10,395	-0.24%
2023/12/28	10	44.55	10	44.50	44.45	0	9,444	0.00%
2023/12/27	0	0.00	4.1	45.73	45.60	-4.1	9,333	-0.04%
2023/12/26	0	0.00	2	45.13	45.10	-2	9,236	-0.02%
2023/12/25	3	44.60	7	44.74	44.85	-4	9,206	-0.04%
2023/12/22	10	44.23	3	44.43	44.70	7	9,193	0.08%
2023/12/21	5	43.54	3	43.67	44.30	2	9,129	0.02%
2023/12/20	2	44.00	17	43.77	43.95	-15	9,035	-0.17%
2023/12/19	7.2	42.93	2	42.75	42.95	5.2	8,887	0.06%
2023/12/18	1	43.60	12	43.62	43.80	-11	8,709	-0.13%
2023/12/15	7	44.07	1	44.80	44.20	6	8,673	0.07%
2023/12/14	1	44.40	7	44.60	44.50	-6	8,620	-0.07%
2023/12/13	4	44.14	3.1	44.55	44.15	0.9	8,563	0.01%
2023/12/12	14	44.38	6	44.43	44.00	8	8,703	0.09%
2023/12/11	0	0.00	1.3	44.08	44.00	-1.3	8,714	-0.01%
2023/12/08	0	0.00	2	43.85	43.90	-2	8,994	-0.02%
2023/12/07	3	44.00	3	44.17	44.00	0	9,137	0.00%
2023/12/05	8	43.73	0	0.00	43.85	8	9,553	0.08%
2023/12/04	14.7	44.56	3	44.78	44.35	11.7	9,565	0.12%
2023/12/01	2	44.60	9	44.31	44.65	-7	9,562	-0.07%
2023/11/30	4	43.65	0	0.00	43.75	4	9,452	0.04%
2023/11/29	2	43.85	0	0.00	43.70	2	9,497	0.02%
2023/11/27	21.2	43.87	31	43.81	43.55	-9.8	9,531	-0.10%
2023/11/24	11	42.81	0	0.00	42.80	11	9,350	0.12%
2023/11/23	6	43.19	0	0.00	43.05	6	9,372	0.06%
2023/11/22	10.2	42.89	0	42.90	42.70	10.2	9,457	0.11%
2023/11/21	4.2	43.48	0	0.00	43.35	4.2	9,398	0.04%
2023/11/20	5.1	43.31	1	43.35	43.85	4.1	9,419	0.04%
2023/11/16	13	44.14	17	44.27	43.90	-4	9,369	-0.04%
2023/11/15	4	45.33	6	45.39	45.25	-2	9,248	-0.02%
2023/11/14	2	44.53	4	44.69	44.60	-2	9,286	-0.02%
2023/11/13	8	44.79	2	44.50	44.20	6	9,378	0.06%
2023/11/10	6	45.13	15	45.14	45.05	-9	9,439	-0.10%
2023/11/09	5	46.52	12.1	46.37	46.55	-7.1	9,392	-0.08%
2023/11/08	14	45.68	9	45.87	45.80	5	9,369	0.05%
2023/11/07	0	0.00	2	44.90	45.30	-2	9,362	-0.02%
2023/11/06	1	44.65	3	44.12	44.65	-2	9,541	-0.02%
2023/11/03	1	43.75	7	44.04	43.85	-6	9,720	-0.06%
2023/11/02	3	44.00	1	43.90	43.50	2	10,171	0.02%
2023/10/31	2	42.95	0	0.00	42.35	2	11,148	0.02%
2023/10/27	1	43.25	0	0.00	43.05	1	12,015	0.01%
2023/10/26	2	43.48	1.4	43.55	43.55	0.6	12,293	0.01%
2023/10/25	7	44.00	1	44.20	43.85	6	12,463	0.05%
2023/10/24	4	43.39	2	43.70	43.55	2	12,541	0.02%
2023/10/23	2	44.70	0	0.00	44.25	2	12,740	0.02%
2023/10/20	2	44.75	3	44.67	44.95	-1	12,896	-0.01%
2023/10/19	1	41.90	8	42.89	43.40	-7	12,974	-0.05%
2023/10/18	6	42.02	7	41.61	41.55	-1	13,284	-0.01%
2023/10/17	2	44.35	0	0.00	43.90	2	13,775	0.01%
2023/10/16	0	0.00	5	45.51	45.25	-5	14,401	-0.03%
2023/10/13	0	0.00	2	44.85	44.75	-2	15,653	-0.01%
2023/10/12	12.2	44.39	1	44.25	44.40	11.2	16,153	0.07%
2023/10/11	2	45.45	6	45.59	45.60	-4	16,641	-0.02%
2023/10/06	0	0.00	1	44.40	44.50	-1	17,121	-0.01%
2023/10/05	1	44.25	1	44.50	44.20	0	17,372	0.00%
2023/10/04	4	44.00	2	44.13	44.15	2	17,417	0.01%
2023/10/03	1	45.05	1	44.90	44.85	0	17,366	0.00%
2023/10/02	0	0.00	9.1	45.22	45.45	-9.1	17,494	-0.05%
2023/09/28	0	0.00	3	45.13	44.65	-3	17,538	-0.02%
2023/09/27	1	44.00	2	44.40	44.85	-1	17,561	-0.01%
2023/09/26	3	44.23	0	0.00	43.85	3	17,618	0.02%
2023/09/25	0	0.00	5	44.98	44.85	-5	17,695	-0.03%
2023/09/22	7	44.73	9	44.76	44.95	-2	17,751	-0.01%
2023/09/21	3	44.18	0	0.00	44.25	3	17,808	0.02%
2023/09/20	11	44.53	15	44.68	44.40	-4	17,856	-0.02%
2023/09/19	3	45.65	2	45.85	45.45	1	18,142	0.01%
2023/09/18	1	45.70	0	0.00	45.30	1	18,189	0.01%
2023/09/15	12	46.29	5	46.05	46.05	7	18,267	0.04%
2023/09/14	12	46.05	5	45.75	45.80	7	18,289	0.04%
2023/09/13	13	45.53	2	45.73	45.75	11	18,316	0.06%
2023/09/12	10	44.19	1	44.40	44.95	9	18,345	0.05%
2023/09/11	8	45.21	2	44.53	43.80	6	18,431	0.03%
2023/09/08	0	0.00	0	45.20	44.95	0	18,292	0.00%
2023/09/07	1	45.10	2	45.15	44.90	-1	18,504	-0.01%
2023/09/06	0	0.00	2	45.20	45.35	-2	18,694	-0.01%
2023/09/05	0	0.00	1	45.85	45.90	-1	18,981	-0.01%
2023/09/04	2	45.60	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%
2023/08/30	0	0.00	1	44.75	44.60	-1	19,340	-0.01%
2023/08/29	1	43.40	2	43.60	44.05	-1	19,387	-0.01%
2023/08/28	2	44.55	0	0.00	43.80	2	19,534	0.01%
2023/08/24	1	45.30	2	46.30	45.55	-1	19,742	-0.01%
2023/08/23	0	0.00	1	45.50	45.45	-1	19,684	-0.01%
2023/08/22	1	45.20	3	44.85	44.85	-2	19,740	-0.01%
2023/08/21	0	0.00	5	45.19	45.15	-5	19,751	-0.03%
2023/08/18	1	44.80	0	0.00	44.60	1	19,749	0.01%
2023/08/17	12	45.15	0.1	45.15	45.35	11.9	19,727	0.06%
2023/08/16	1	44.30	0	0.00	44.65	1	19,836	0.01%
2023/08/15	6.1	45.00	1	45.09	44.75	5.1	19,913	0.03%
2023/08/14	10	43.65	2	43.20	43.55	8	19,895	0.04%
2023/08/11	2	43.90	2	44.00	43.90	0	19,950	0.00%
2023/08/10	1	44.50	2	43.93	44.15	-1	19,992	-0.01%
2023/08/09	1	45.15	6	45.10	45.15	-5	19,771	-0.03%
2023/08/08	7	46.06	18	47.30	45.85	-11	19,621	-0.06%
2023/08/07	16	47.49	8	48.08	48.20	8	19,273	0.04%
2023/08/04	29	44.71	1	44.95	45.10	28	18,987	0.15%
2023/08/02	12	47.19	3	46.80	46.80	9	18,881	0.05%
2023/08/01	19	48.36	3	48.25	48.50	16	18,467	0.09%
2023/07/31	8.6	50.72	1.6	52.04	49.75	7	18,312	0.04%
2023/07/28	6	50.62	11	50.84	51.50	-5	18,069	-0.03%
2023/07/27	2	51.80	10	52.02	51.50	-8	17,921	-0.04%
2023/07/26	6	52.00	0	0.00	52.00	6	18,047	0.03%
2023/07/25	3	53.10	3	52.87	52.70	0	18,018	0.00%
2023/07/24	7	52.57	1	52.60	52.40	6	17,858	0.03%
2023/07/21	15	52.29	0	0.00	52.20	15	17,547	0.09%
2023/07/20	18	55.88	3	56.70	54.10	15	17,135	0.09%
2023/07/19	5	58.36	15.5	58.06	59.70	-10.5	16,425	-0.06%
2023/07/18	57	61.61	36	59.09	57.20	21	15,737	0.13%
2023/07/17	14	58.81	8	57.82	59.10	6	14,368	0.04%
2023/07/14	14	52.63	13	52.65	53.80	1	13,857	0.01%
2023/07/13	10	51.71	9	51.11	50.20	1	13,228	0.01%
2023/07/12	4	48.65	6.2	48.62	48.85	-2.2	12,542	-0.02%
2023/07/11	0	0.00	1	47.05	47.00	-1	12,331	-0.01%
2023/07/10	1	45.80	0	0.00	46.15	1	12,319	0.01%
2023/07/07	2	45.68	0	0.00	46.00	2	12,350	0.02%
2023/07/06	3	47.00	0	0.00	46.40	3	12,275	0.02%
2023/07/04	2	47.08	0	0.00	47.60	2	12,289	0.02%
2023/07/03	5	47.45	1	47.35	47.40	4	12,416	0.03%
2023/06/30	7	46.14	0	0.00	45.90	7	12,346	0.06%
2023/06/29	7.1	45.33	16	45.73	45.80	-9	12,342	-0.07%
2023/06/28	0	0.00	6	45.04	45.10	-6	12,329	-0.05%
2023/06/27	5	45.10	39.6	44.85	44.80	-34.6	12,316	-0.28%
2023/06/26	5	46.79	6	47.08	46.45	-1	12,032	-0.01%
2023/06/21	0.5	47.90	1	47.65	47.65	-0.5	11,943	0.00%
2023/06/20	2	46.30	0	0.00	46.80	2	11,815	0.02%
2023/06/19	4	47.36	5.1	47.38	47.05	-1.1	11,601	-0.01%
2023/06/16	12	47.90	13.2	47.54	47.95	-1.2	11,483	-0.01%
2023/06/15	3	48.35	1	48.40	48.40	2	11,175	0.02%
2023/06/14	2	47.85	2	48.10	48.65	0	10,970	0.00%
2023/06/13	0.1	47.40	1	47.60	47.40	-1	10,787	-0.01%
2023/06/09	3	45.15	1	45.20	45.40	2	10,331	0.02%
2023/06/08	11	42.90	4	43.36	43.30	7	9,974	0.07%
2023/06/07	3	42.07	3	41.93	42.30	0	9,707	0.00%
2023/06/06	3	42.45	3	42.40	42.35	0	9,733	0.00%
2023/06/05	2.1	42.43	9	42.38	42.50	-7	9,817	-0.07%
2023/06/02	6	42.16	2	42.28	42.40	4	9,832	0.04%
2023/06/01	0	0.00	6	42.27	41.95	-6	9,787	-0.06%
2023/05/31	1	41.25	3	41.50	42.15	-2	9,556	-0.02%
2023/05/30	1	40.40	0	0.00	40.35	1	9,242	0.01%
2023/05/29	3	40.15	0	0.00	40.20	3	9,177	0.03%
2023/05/26	2.1	39.55	0	0.00	39.50	2.1	9,074	0.02%
2023/05/24	1	37.90	5	38.28	38.50	-4	8,894	-0.04%
2023/05/23	0	0.00	5	38.09	38.05	-5	8,852	-0.06%
2023/05/22	5.2	38.76	1	38.75	38.45	4.2	8,791	0.05%
2023/05/19	7	37.97	4	37.79	38.20	3	8,516	0.04%
2023/05/18	0	0.00	20	37.40	37.10	-20	8,251	-0.24%
2023/05/17	1	37.25	11	37.20	37.25	-10	8,158	-0.12%
2023/05/16	0	0.00	1	35.95	36.30	-1	7,898	-0.01%
2023/05/15	1	35.75	0	35.75	35.85	1	7,760	0.01%
2023/05/11	0	0.00	6	35.33	35.35	-6	7,636	-0.08%
2023/05/10	4	36.11	6	36.02	36.00	-2	7,564	-0.03%
2023/05/09	25	35.79	7	35.56	35.75	18	7,316	0.25%
2023/05/08	3	34.18	0	34.35	34.20	3	6,881	0.04%
2023/05/05	10	34.97	0	35.35	34.20	10	6,797	0.15%
2023/05/04	7	35.44	3	35.50	35.45	4	6,575	0.06%
2023/05/03	2	35.15	5	35.06	35.45	-3	6,520	-0.05%
2023/05/02	1	35.00	2	35.60	35.55	-1	6,494	-0.02%
2023/04/28	3	34.55	23	34.29	34.60	-20	6,273	-0.32%
2023/04/27	3	33.60	7	33.70	33.50	-4	5,980	-0.07%
2023/04/26	1	33.05	4	32.98	33.20	-3	5,804	-0.05%
2023/04/25	5	32.52	0	0.00	32.50	5	5,637	0.09%
2023/04/24	1	32.90	0	0.00	32.70	1	5,570	0.02%
2023/04/21	0	0.00	7	32.53	32.50	-7	5,520	-0.13%
2023/04/19	0	0.00	1	32.80	32.80	-1	5,381	-0.02%
2023/04/18	3	33.05	0	0.00	32.95	3	5,351	0.06%
2023/04/17	0	0.00	1	32.95	33.00	-1	5,334	-0.02%
2023/04/13	5	33.18	1	33.10	33.10	4	5,239	0.08%
2023/04/11	0	0.00	11	32.80	32.85	-11	5,231	-0.21%
2023/04/10	1	32.30	2	32.50	32.30	-1	5,158	-0.02%
2023/04/07	0	0.00	13	32.85	32.35	-13	5,111	-0.25%
2023/04/06	2	31.80	1	32.00	32.30	1	5,034	0.02%
2023/03/30	0	0.00	7	31.51	31.65	-7	4,921	-0.14%
2023/03/29	5	31.35	1	31.25	31.35	4	4,963	0.08%
2023/03/28	1	31.10	18	31.45	30.80	-17	5,002	-0.34%
2023/03/27	1	31.00	0	0.00	31.40	1	5,080	0.02%
2023/03/24	0	0.00	1	30.80	30.90	-1	5,143	-0.02%
2023/03/23	0	0.00	8	30.75	30.75	-8	5,097	-0.16%
2023/03/22	1	30.50	3.1	30.53	30.60	-2.1	5,056	-0.04%
2023/03/21	2	30.20	0	0.00	30.20	2	5,018	0.04%
2023/03/20	2	30.25	0	0.00	30.25	2	4,993	0.04%
2023/03/17	0	0.00	2	30.05	30.35	-2	4,972	-0.04%
2023/03/16	0	0.00	35	30.00	29.70	-35	4,942	-0.71%
2023/03/15	3	30.13	0	0.00	30.05	3	4,923	0.06%
2023/03/14	2	30.15	0	0.00	30.25	2	4,956	0.04%
2023/03/13	3	30.25	1	30.45	30.50	2	5,193	0.04%
2023/03/10	6	30.39	0	0.00	30.60	6	5,170	0.12%
2023/03/09	7	30.79	14	31.21	30.70	-7	5,145	-0.14%
2023/03/08	4	30.83	4	30.50	30.90	0	4,982	0.00%
2023/03/07	19	29.98	3	29.95	30.05	16	4,828	0.33%
2023/03/06	0	0.00	5	30.73	30.55	-5	4,618	-0.11%
2023/03/03	5	30.30	0	0.00	30.40	5	4,559	0.11%
2023/03/02	10	30.35	0	0.00	30.35	10	4,550	0.22%
2023/03/01	5	30.10	5	30.35	30.25	0	4,525	0.00%
2023/02/24	1	30.00	11	29.86	30.00	-10	4,494	-0.22%
2023/02/23	1	29.95	40	30.05	29.95	-39	4,513	-0.86%
2023/02/22	1	29.60	0	0.00	29.60	1	4,484	0.02%
2023/02/17	0	0.00	2	28.95	29.00	-2	4,629	-0.04%
2023/02/15	0	0.00	0.1	28.85	28.80	-0.1	4,731	0.00%
2023/02/13	0	0.00	0.3	28.97	28.65	-0.3	4,736	-0.01%
2023/02/09	0	0.00	2	29.03	29.15	-2	4,847	-0.04%
2023/02/08	0	0.00	0.1	29.15	29.15	-0.1	4,808	0.00%
2023/02/03	0	0.00	1.1	28.75	28.90	-1.1	4,704	-0.02%
2023/02/02	7	28.60	0	0.00	28.60	7	4,654	0.15%
2023/02/01	0	0.00	1	28.60	28.35	-1	4,621	-0.02%
2023/01/30	0	0.00	7	28.31	28.40	-7	4,538	-0.15%
2023/01/17	0	0.00	5	27.80	27.80	-5	4,535	-0.11%
2023/01/06	5	27.75	0	0.00	27.70	5	5,240	0.10%
2022/12/30	0	0.00	9	28.08	28.15	-9	5,493	-0.16%
2022/12/29	0	0.00	1	27.50	27.90	-1	5,381	-0.02%
2022/12/28	3	27.80	1	27.80	27.60	2	5,330	0.04%
2022/12/27	15	27.78	0	0.00	27.70	15	5,307	0.28%
2022/12/26	12	28.07	5	27.96	27.85	7	5,284	0.13%
2022/12/23	0	0.00	5	27.50	27.50	-5	5,304	-0.09%
2022/12/20	1	26.60	3	26.50	26.40	-2	5,113	-0.04%
2022/12/19	1	26.90	18	26.70	27.00	-17	5,024	-0.34%
2022/12/16	7	27.04	0	0.00	26.85	7	4,843	0.14%
2022/12/15	3	27.75	0	0.00	27.60	3	4,656	0.06%
2022/12/14	1	27.80	5	27.80	27.70	-4	4,644	-0.09%
2022/12/13	0	0.00	1	27.75	27.75	-1	4,653	-0.02%
2022/12/09	0	0.00	1	27.80	27.80	-1	4,673	-0.02%
2022/12/07	2	27.50	0	0.00	27.35	2	4,695	0.04%
2022/12/06	8	27.49	0	0.00	27.40	8	4,613	0.17%
2022/12/05	24	27.85	0	0.00	27.80	24	4,534	0.53%
2022/12/01	0	0.00	6	28.45	28.45	-6	4,304	-0.14%
2022/11/30	0	0.00	1	28.10	28.10	-1	4,288	-0.02%
2022/11/23	1	28.85	0	0.00	28.75	1	4,282	0.02%
2022/11/18	0	0.00	1	28.70	28.65	-1	4,252	-0.02%
2022/11/17	1	28.85	0	0.00	28.95	1	4,229	0.02%
2022/11/16	0	0.00	1	28.40	28.60	-1	4,117	-0.02%
2022/11/15	0	0.00	2	27.70	27.85	-2	4,018	-0.05%
2022/11/14	0	0.00	2	27.25	27.30	-2	3,957	-0.05%
2022/11/11	2	27.10	0	0.00	27.05	2	3,917	0.05%
2022/11/09	0	0.00	2	26.70	26.70	-2	3,919	-0.05%
2022/11/08	1	26.80	0	0.00	26.50	1	3,917	0.03%
2022/11/07	13	26.37	7	27.08	27.00	6	3,873	0.15%
2022/11/02	3	25.30	0	0.00	25.20	3	4,078	0.07%
2022/11/01	0.2	24.65	0	0.00	24.75	0.2	4,078	0.00%
2022/10/27	1	24.50	1	24.65	24.65	0	4,108	0.00%
2022/10/19	2	26.95	0	0.00	26.70	2	4,243	0.05%
2022/10/18	1	27.20	1	27.25	27.15	0	4,320	0.00%
2022/10/17	0	0.00	4	27.05	27.40	-4	4,539	-0.09%
2022/10/13	1	25.45	0	0.00	25.50	1	4,653	0.02%
2022/10/12	3	26.47	0	0.00	26.45	3	4,780	0.06%
2022/10/11	1	27.70	2	27.55	27.20	-1	4,849	-0.02%
2022/10/06	1	27.55	0	0.00	27.45	1	4,873	0.02%
2022/09/26	0	0.00	35	27.75	27.95	-35	4,935	-0.71%
2022/09/21	1	29.15	0	0.00	28.85	1	5,006	0.02%
2022/09/19	1	29.20	0	0.00	29.00	1	5,002	0.02%
2022/09/16	0	0.00	1	29.70	29.50	-1	5,013	-0.02%
2022/09/15	0	0.00	3	29.45	29.40	-3	4,991	-0.06%
2022/09/13	0	0.00	0	29.30	29.15	0	4,984	0.00%
2022/09/12	0	0.00	3	29.30	29.30	-3	5,055	-0.06%
2022/09/08	0	0.00	2	28.88	29.00	-2	5,158	-0.04%
2022/09/07	1	28.35	0	0.00	28.30	1	5,120	0.02%
2022/09/06	1	28.50	0	0.00	28.75	1	5,145	0.02%
2022/09/01	1	29.00	1	29.10	29.20	0	5,183	0.00%
2022/08/31	2	29.35	0	0.00	29.30	2	5,188	0.04%
2022/08/30	0	0.00	2	29.38	29.45	-2	5,191	-0.04%
2022/08/29	1	29.05	0	0.00	29.10	1	5,185	0.02%
2022/08/26	1	29.30	3	29.15	29.35	-2	5,200	-0.04%
2022/08/24	1	29.10	1	29.25	29.15	0	5,192	0.00%
2022/08/23	0	0.00	1	29.00	29.00	-1	5,244	-0.02%
2022/08/22	0	0.00	1	28.90	28.90	-1	5,242	-0.02%
2022/08/16	0	0.00	1	28.10	28.15	-1	5,296	-0.02%
2022/08/15	0	0.00	1	27.55	27.50	-1	5,245	-0.02%
2022/08/11	0.5	27.15	0	0.00	27.05	0.5	5,265	0.01%
2022/08/10	0.3	27.33	0	0.00	27.10	0.3	5,257	0.01%
2022/08/09	1	27.20	2	27.65	27.70	-1	5,242	-0.02%
2022/08/05	0.1	28.50	0	0.00	28.70	0.1	5,203	0.00%
2022/08/02	4	28.30	3.6	28.29	28.50	0.4	5,622	0.01%
2022/07/29	2	28.50	0	0.00	28.60	2	6,041	0.03%
2022/07/28	2.2	28.60	2	28.70	28.60	0.2	6,005	0.00%
2022/07/27	4	30.69	5	30.86	30.60	-1	5,880	-0.02%
2022/07/26	3	31.08	5	31.28	30.85	-2	5,742	-0.03%
2022/07/25	3	31.23	10	31.44	31.40	-7	5,664	-0.12%
2022/07/22	40	31.22	4	31.21	31.20	36	5,572	0.65%
2022/07/21	3	30.55	2	30.70	30.50	1	5,383	0.02%
2022/07/20	5	31.08	1	31.60	30.85	4	5,246	0.08%
2022/07/19	23	31.20	3	31.32	31.25	20	5,154	0.39%
2022/07/18	3	30.40	1	30.50	30.85	2	4,995	0.04%
2022/07/15	1	30.15	2.8	30.18	30.25	-1.8	4,885	-0.04%
2022/07/14	0	0.00	1	29.25	29.65	-1	4,833	-0.02%
2022/07/07	0	0.00	1	29.00	29.00	-1	4,866	-0.02%
2022/07/06	0	0.00	1	28.80	28.50	-1	4,919	-0.02%
2022/07/05	0	0.00	1	29.15	28.90	-1	4,986	-0.02%
2022/07/04	0	0.00	1	28.60	28.70	-1	5,144	-0.02%
2022/07/01	2	28.35	31	28.32	28.30	-29	5,285	-0.55%
2022/06/30	3	28.92	0	0.00	28.65	3	5,440	0.06%
2022/06/27	0	0.00	1	29.15	29.25	-1	5,735	-0.02%
2022/06/23	0	0.00	1	28.70	28.50	-1	5,804	-0.02%
2022/06/22	2.1	28.37	1	28.90	28.30	1.1	5,812	0.02%
2022/06/21	0	0.00	2	28.63	28.80	-2	5,819	-0.03%
2022/06/20	3	28.45	1	29.30	28.05	2	5,806	0.03%
2022/06/17	2	28.83	0	0.00	29.15	2	5,779	0.03%
2022/06/16	1	29.85	0	0.00	29.30	1	5,743	0.02%
2022/06/14	0	0.00	1	29.10	29.05	-1	5,835	-0.02%
2022/06/13	0	0.00	1	29.00	29.05	-1	5,872	-0.02%
2022/06/10	1	29.35	0	0.00	29.50	1	5,914	0.02%
2022/06/09	2	29.85	0	0.00	29.70	2	5,967	0.03%
2022/06/08	1	29.60	0	0.00	29.60	1	6,021	0.02%
2022/06/01	1	29.10	0	0.00	29.10	1	6,522	0.02%
2022/05/31	0	0.00	21	28.94	29.20	-21	6,576	-0.32%
2022/05/30	1	28.60	0	0.00	28.70	1	6,543	0.02%
2022/05/27	0	0.00	2	28.65	28.30	-2	6,548	-0.03%
2022/05/26	1	28.30	1	28.25	28.20	0	6,569	0.00%
2022/05/25	1	27.85	1	28.15	28.15	0	6,603	0.00%
2022/05/20	20	27.30	0	0.00	27.30	20	6,769	0.30%
2022/05/19	1	27.15	0	0.00	27.15	1	6,944	0.01%
2022/05/18	1	27.35	0	0.00	27.40	1	7,019	0.01%
2022/05/17	0	0.00	4	27.25	27.10	-4	6,996	-0.06%
2022/05/16	0	0.00	5	27.20	27.05	-5	6,967	-0.07%
2022/05/13	0	0.00	1	26.85	27.05	-1	6,950	-0.01%
2022/05/12	7	27.13	0	0.00	26.75	7	6,896	0.10%
2022/05/11	6	28.00	0	0.00	27.85	6	6,733	0.09%
2022/05/10	7.1	28.17	1	28.00	28.50	6.1	6,696	0.09%
2022/05/09	37	29.60	10	29.80	28.90	27	6,552	0.41%
2022/05/05	14	32.21	0	0.00	32.15	14	6,081	0.23%
2022/05/03	3	31.53	0	31.70	31.55	3	6,102	0.05%
2022/04/29	2	31.60	0	0.00	31.60	2	6,147	0.03%
2022/04/28	6	31.40	0	0.00	31.40	6	6,178	0.10%
2022/04/27	0	0.00	15	31.15	31.15	-15	6,177	-0.24%
2022/04/26	6	31.79	0	0.00	31.70	6	6,147	0.10%
2022/04/25	2.1	31.95	0	0.00	31.80	2.1	6,167	0.03%
2022/04/22	10	32.70	21	32.70	32.70	-11	6,123	-0.18%
2022/04/21	10	32.75	0	0.00	32.60	10	6,147	0.16%
2022/04/20	2	32.75	0	0.00	32.70	2	6,144	0.03%
2022/04/18	0	0.00	1	32.70	32.70	-1	6,143	-0.02%
2022/04/14	2	33.43	0	0.00	33.50	2	6,169	0.03%
2022/04/13	0	0.00	3	33.00	33.05	-3	6,263	-0.05%
2022/04/11	0	0.00	20	33.45	33.40	-20	6,235	-0.32%
2022/04/08	12	34.32	11	34.05	34.15	1	6,231	0.02%
2022/04/07	1	33.80	1	33.70	33.05	0	6,096	0.00%
2022/04/06	11	33.76	3	33.65	34.20	8	5,967	0.13%
2022/04/01	3	33.25	10	33.00	33.25	-7	5,793	-0.12%
2022/03/31	11	33.25	7	33.39	33.25	4	5,785	0.07%
2022/03/30	3.3	33.00	68	32.94	32.85	-64.7	5,616	-1.15%
2022/03/29	1	32.40	2	32.45	32.40	-1	5,503	-0.02%
2022/03/24	0	0.00	10	32.20	32.30	-10	5,442	-0.18%
2022/03/23	1	32.25	0	0.00	32.25	1	5,486	0.02%
2022/03/22	0	0.00	3	32.30	32.35	-3	5,504	-0.05%
2022/03/21	1	32.25	7	32.32	32.30	-6	5,516	-0.11%
2022/03/18	0	0.00	12	32.20	31.95	-12	5,513	-0.22%
2022/03/16	1	31.70	5	31.70	31.70	-4	5,468	-0.07%
2022/03/15	0	0.00	60	31.90	31.70	-60	5,479	-1.10%
2022/03/14	3	32.05	0	32.30	32.20	3	5,519	0.05%
2022/03/09	0	0.00	15	31.05	31.35	-15	5,530	-0.27%
2022/03/08	10	31.35	51	31.34	30.95	-41	5,570	-0.74%
2022/03/07	0	31.80	6	31.48	31.50	-6	5,408	-0.11%
2022/03/04	0	31.85	18	32.05	32.05	-18	5,447	-0.33%
2022/02/25	89	30.96	10	30.70	30.70	79	5,560	1.42%
2022/02/24	2	31.35	32	31.23	30.90	-30	5,619	-0.53%
2022/02/23	0	0.00	30	31.75	31.65	-30	5,610	-0.53%
2022/02/22	3	31.68	18	31.78	31.50	-15	5,758	-0.26%
2022/02/21	10	32.30	61	32.27	32.10	-51	5,946	-0.86%
2022/02/18	5	31.10	11	31.07	31.50	-6	5,901	-0.10%
2022/02/17	52	31.00	51	30.95	30.90	1	5,946	0.02%
2022/02/16	0	0.00	2	30.85	30.95	-2	6,506	-0.03%
2022/02/15	0	0.00	4	30.90	30.60	-4	6,581	-0.06%
2022/02/14	2	30.45	10	30.50	30.45	-8	6,652	-0.12%
2022/02/11	0	0.00	50	30.80	30.90	-50	6,826	-0.73%
2022/02/10	0	0.00	5	30.82	30.90	-5	6,851	-0.07%
2022/02/09	0	30.50	0	0.00	30.50	0	6,831	0.00%
2022/02/07	4	29.85	0	0.00	30.35	4	6,871	0.06%
2022/01/26	20.1	29.70	30	29.75	29.65	-9.9	6,913	-0.14%
2022/01/18	0	0.00	5	31.30	31.00	-5	7,135	-0.07%
2022/01/17	3	30.90	3	30.95	31.00	0	7,087	0.00%
2022/01/14	10	30.45	1	30.45	30.50	9	7,055	0.13%
2022/01/12	0	0.00	2	30.75	30.75	-2	7,258	-0.03%
2022/01/10	10	30.98	0	0.00	31.00	10	7,484	0.13%
2022/01/07	1	30.55	0	0.00	30.50	1	7,483	0.01%
2022/01/06	3	30.93	0	0.00	30.85	3	7,539	0.04%
2022/01/05	1	30.75	0	0.00	30.70	1	7,486	0.01%
2022/01/04	0	0.00	19	30.55	30.55	-19	7,673	-0.25%
2021/12/29	0	0.00	30	30.20	30.25	-30	7,681	-0.39%
2021/12/28	0	0.00	3	30.20	30.25	-3	7,661	-0.04%
2021/12/27	0	0.00	12	30.31	30.25	-12	7,666	-0.16%
2021/12/24	0	0.00	2	30.10	30.05	-2	7,684	-0.03%
2021/12/23	0	0.00	7.3	30.00	30.05	-7.3	7,734	-0.09%
2021/12/22	9	30.10	0	0.00	29.95	9	7,769	0.12%
2021/12/21	1	29.95	0	0.00	29.95	1	7,787	0.01%
2021/12/17	1	29.70	0	0.00	29.60	1	7,787	0.01%
2021/12/15	3	29.70	0.6	29.80	29.75	2.4	7,809	0.03%
2021/12/13	0	0.00	3	30.20	30.10	-3	7,769	-0.04%
2021/12/10	0	0.00	4	30.30	30.25	-4	7,868	-0.05%
2021/12/09	20	30.45	14	30.34	30.35	6	7,853	0.08%
2021/12/08	7	30.14	1	30.15	30.20	6	7,818	0.08%
2021/12/03	7.2	29.74	0	0.00	29.95	7.2	7,715	0.09%
2021/12/02	13	29.42	0	0.00	29.25	13	7,714	0.17%
2021/11/30	34	29.58	5	29.63	29.50	29	7,696	0.38%
2021/11/29	5	29.88	0	0.00	29.65	5	7,594	0.07%
2021/11/26	0	0.00	52	29.80	29.65	-52	7,539	-0.69%
2021/11/22	1	30.20	0	0.00	30.15	1	7,486	0.01%
2021/11/19	4	30.25	0	0.00	30.10	4	7,413	0.05%
2021/11/18	21	30.87	29	30.97	30.50	-8	7,288	-0.11%
2021/11/17	6	31.86	1	31.55	31.70	5	7,033	0.07%
2021/11/16	8	31.18	2	31.20	31.15	6	6,964	0.09%
2021/11/15	24	31.41	0	0.00	31.20	24	6,874	0.35%
2021/11/12	4	33.59	2	33.50	33.55	2	6,410	0.03%
2021/11/11	0	0.00	1	33.35	33.25	-1	6,493	-0.02%
2021/11/10	0	0.00	1.1	32.83	33.05	-1.1	6,621	-0.02%
2021/11/09	13	32.24	0	0.00	32.25	13	6,867	0.19%
2021/11/08	26	32.34	1	32.50	32.25	25	7,240	0.35%
2021/11/05	0	0.00	2	32.00	32.10	-2	7,237	-0.03%
2021/11/04	20	32.20	1	32.10	32.10	19	7,218	0.26%
2021/11/03	0	0.00	1	31.80	32.00	-1	7,202	-0.01%
2021/11/01	15	31.63	0	0.00	31.60	15	7,064	0.21%
2021/10/28	1	31.35	0	0.00	31.00	1	6,978	0.01%
2021/10/27	2	30.90	0	0.00	30.90	2	6,956	0.03%
2021/10/22	5	30.80	0	0.00	30.40	5	7,048	0.07%
2021/10/21	2	30.90	0	0.00	30.45	2	7,083	0.03%
2021/10/19	0	0.00	3	30.60	30.15	-3	6,885	-0.04%
2021/10/18	1	30.50	0	0.00	30.00	1	6,848	0.01%
2021/10/15	1	30.40	2	30.30	30.30	-1	6,962	-0.01%
2021/10/12	1	29.95	0.6	30.40	29.90	0.4	7,006	0.01%
2021/10/08	0	0.00	1	29.50	29.65	-1	6,844	-0.01%
2021/10/06	0	0.00	5	28.90	28.75	-5	6,902	-0.07%
2021/10/05	3	27.50	0	0.00	28.20	3	7,103	0.04%
2021/10/01	1	28.30	0	0.00	28.35	1	7,387	0.01%
2021/09/29	2	28.60	0	0.00	28.75	2	7,755	0.03%
2021/09/28	0	0.00	4	29.20	29.10	-4	7,794	-0.05%
2021/09/27	5	29.05	0	0.00	29.05	5	7,826	0.06%
2021/09/24	3	28.60	0	0.00	28.70	3	7,923	0.04%
2021/09/22	4	28.55	0	0.00	28.70	4	8,067	0.05%
2021/09/16	2	28.80	0	0.00	28.75	2	8,021	0.02%
2021/09/13	5	28.48	0	0.00	28.50	5	7,927	0.06%
2021/09/10	1	28.80	10	28.80	28.80	-9	7,954	-0.11%
2021/09/09	11	27.80	100	27.74	27.80	-89	7,923	-1.12%
2021/09/08	5	28.00	20	28.00	27.80	-15	7,947	-0.19%
2021/09/07	10	28.45	0	0.00	28.40	10	7,956	0.13%
2021/09/06	12	28.88	0	0.00	28.70	12	7,949	0.15%
2021/09/03	1	29.30	0	0.00	29.35	1	7,868	0.01%
2021/09/02	5	29.50	0	0.00	29.35	5	7,897	0.06%
2021/09/01	40	29.75	0	0.00	29.75	40	7,887	0.51%
2021/08/31	1	29.35	30	29.40	29.75	-29	7,891	-0.37%
2021/08/30	17	29.82	13	29.72	29.80	4	8,070	0.05%
2021/08/26	25	29.35	1	29.35	29.35	24	8,071	0.30%
2021/08/25	0	0.00	9.1	29.15	29.20	-9.1	8,142	-0.11%
2021/08/23	12	29.30	0	0.00	29.30	12	8,299	0.14%
2021/08/20	0	0.00	3	28.62	28.80	-3	8,314	-0.04%
2021/08/19	4	28.65	3	28.80	28.60	1	8,321	0.01%
2021/08/18	7	28.81	1	28.95	29.25	6	8,350	0.07%
2021/08/17	5	29.20	1	29.65	28.85	4	8,385	0.05%
2021/08/16	26	29.83	3	30.10	29.60	23	8,321	0.28%
2021/08/13	170	31.19	16	31.15	30.75	154	8,186	1.88%	大買/鉅額交易
2021/08/12	49	30.57	0	0.00	31.15	49	7,875	0.62%
2021/08/11	5	29.15	0	0.00	29.40	5	7,649	0.07%
2021/08/10	3	29.85	0	0.00	29.80	3	7,798	0.04%
2021/08/05	1	30.15	0	0.00	30.15	1	8,602	0.01%
2021/08/03	2	29.78	0	0.00	29.70	2	9,318	0.02%
2021/08/02	0	0.00	0.1	29.85	29.90	-0.1	9,419	0.00%
2021/07/30	10	29.65	0	0.00	29.50	10	9,546	0.10%
2021/07/28	7	28.94	0	0.00	29.30	7	9,813	0.07%
2021/07/27	1	29.70	1	29.80	29.75	0	10,083	0.00%
2021/07/26	1	29.70	0	0.00	29.75	1	10,347	0.01%
2021/07/22	0	0.00	5	29.30	29.25	-5	10,649	-0.05%
2021/07/21	1	30.55	0	0.00	30.35	1	10,715	0.01%
2021/07/20	7	30.99	0	0.00	31.00	7	10,631	0.07%
2021/07/19	6	31.44	0	0.00	31.50	6	10,664	0.06%
2021/07/16	2	31.90	0	0.00	31.95	2	11,097	0.02%
2021/07/15	1	31.90	0	0.00	32.10	1	11,510	0.01%
2021/07/14	2	32.00	0	0.00	31.90	2	11,850	0.02%
2021/07/13	0	0.00	3	32.10	32.15	-3	12,121	-0.02%
2021/07/12	16	32.16	5	32.40	32.05	11	12,257	0.09%
2021/07/09	3	32.33	3	32.23	32.45	0	12,282	0.00%
2021/07/07	6	31.38	0	0.00	31.30	6	12,999	0.05%
2021/07/06	22	31.92	5.1	32.21	31.95	16.9	13,254	0.13%
2021/07/02	2	30.70	0.2	30.50	30.60	1.8	13,335	0.01%
2021/06/30	0	0.00	1	30.80	30.80	-1	13,636	-0.01%
2021/06/29	0	0.00	2	30.65	30.60	-2	13,985	-0.01%
2021/06/28	0	0.00	4	30.41	30.60	-4	14,395	-0.03%
2021/06/25	6	30.89	0	0.00	30.50	6	14,954	0.04%
2021/06/22	0	0.00	2	30.05	29.90	-2	16,617	-0.01%
2021/06/21	0	0.00	2	29.80	29.75	-2	16,771	-0.01%
2021/06/17	0	0.00	3	30.20	30.10	-3	17,183	-0.02%
2021/06/16	4	29.74	0	0.00	29.55	4	17,257	0.02%
2021/06/11	0	0.00	1	30.25	30.05	-1	17,378	-0.01%
2021/06/10	2	29.95	0	0.00	30.10	2	17,515	0.01%
2021/06/09	1	29.90	0	0.00	29.90	1	17,581	0.01%
2021/06/08	30	30.00	2	30.15	30.20	28	17,668	0.16%
2021/06/07	2	29.93	0	0.00	29.95	2	17,826	0.01%
2021/06/01	1	30.95	30	31.00	31.05	-29	18,227	-0.16%
2021/05/31	0	0.00	6.1	30.43	30.70	-6.1	18,334	-0.03%
2021/05/28	0	0.00	10	30.30	30.15	-10	18,468	-0.05%
2021/05/24	0	0.00	18	29.19	29.25	-18	20,225	-0.09%
2021/05/21	18	29.05	4	28.94	28.90	14	20,231	0.07%
2021/05/20	33	28.97	3	28.85	28.55	30	20,304	0.15%
2021/05/19	13	29.00	10	29.20	29.10	3	20,264	0.01%
2021/05/18	1	27.35	0.6	28.50	29.00	0.4	20,194	0.00%
2021/05/17	6	27.23	18	26.38	26.40	-12	20,191	-0.06%
2021/05/14	1	28.75	179	29.03	29.00	-178	20,192	-0.88%	大賣/鉅額交易
2021/05/13	1	28.05	21	29.53	29.45	-20	20,296	-0.10%
2021/05/12	13	30.30	12	31.04	29.75	1	20,617	0.00%
2021/05/11	88	32.48	6.7	32.44	31.60	81.3	20,316	0.40%
2021/05/10	0	0.00	1	34.40	34.25	-1	20,280	0.00%
2021/05/07	2	33.43	1	34.55	34.65	1	20,649	0.00%
2021/05/06	105	33.21	3	32.80	32.95	102	20,804	0.49%	大買/鉅額交易
2021/05/05	4.1	33.00	2	32.70	32.80	2.1	21,078	0.01%
2021/05/04	6	33.32	6	32.86	32.95	0	21,597	0.00%
2021/05/03	13	35.50	18	34.72	34.45	-5	21,508	-0.02%
2021/04/29	6	36.44	3	36.78	36.40	3	21,402	0.01%
2021/04/28	5	36.10	0.8	35.85	36.10	4.2	21,304	0.02%
2021/04/27	8	35.90	9	35.70	35.85	-1	21,562	0.00%
2021/04/26	7	36.12	6	35.99	36.20	1	21,556	0.00%
2021/04/23	17	35.81	2	36.05	35.95	15	21,587	0.07%
2021/04/22	7	36.71	23	36.34	35.95	-16	21,581	-0.07%
2021/04/21	14	37.95	0	0.00	38.05	14	21,139	0.07%
2021/04/20	3	36.23	4	36.43	36.85	-1	20,848	0.00%
2021/04/19	1	35.95	63	35.13	35.55	-62	20,669	-0.30%
2021/04/16	2	33.85	5	34.05	34.40	-3	20,450	-0.01%
2021/04/15	2	33.48	0	0.00	33.55	2	20,507	0.01%
2021/04/14	58	33.32	0	0.00	33.25	58	20,490	0.28%
2021/04/13	0	0.00	2	35.30	34.85	-2	20,289	-0.01%
2021/04/12	1	35.30	17	35.50	35.55	-16	20,074	-0.08%
2021/04/09	1	34.45	2	34.63	34.20	-1	20,143	0.00%
2021/04/08	0	0.00	3	34.23	34.40	-3	20,148	-0.01%
2021/04/07	3	33.95	5	34.06	34.40	-2	20,061	-0.01%
2021/04/01	17	33.69	8	33.46	33.45	9	20,616	0.04%
2021/03/31	14	34.10	16	34.34	34.25	-2	20,691	-0.01%
2021/03/30	14	33.01	13	33.18	33.70	1	20,291	0.00%
2021/03/29	11	31.92	175	32.45	32.85	-164	19,854	-0.83%	大賣/鉅額交易
2021/03/26	1	30.80	0	0.00	30.75	1	19,058	0.01%
2021/03/25	7	30.74	7	30.96	31.10	0	19,119	0.00%
2021/03/24	1	30.05	4	30.33	30.25	-3	20,082	-0.01%
2021/03/23	3	30.63	92	30.27	30.80	-89	20,283	-0.44%
2021/03/22	0	0.00	19	30.22	30.60	-19	20,104	-0.09%
2021/03/19	4	29.59	2	29.78	29.65	2	20,035	0.01%
2021/03/18	0	0.00	3	29.53	29.70	-3	20,072	-0.01%
2021/03/17	1	29.20	0	0.00	29.15	1	20,141	0.00%
2021/03/16	1	29.15	0	0.00	29.25	1	20,266	0.00%
2021/03/15	12	29.58	1	29.30	29.30	11	20,348	0.05%
2021/03/12	5.1	29.75	5	29.66	29.60	0.1	20,569	0.00%
2021/03/11	2	29.60	1	29.65	29.70	1	21,248	0.00%
2021/03/10	2	29.35	1	29.50	29.65	1	22,156	0.00%
2021/03/09	1	29.00	1	28.75	29.10	0	22,273	0.00%
2021/03/08	38	28.76	0	0.00	28.70	38	22,364	0.17%
2021/03/05	2	29.40	2	29.40	29.45	0	22,239	0.00%
2021/03/04	7	29.90	0	0.00	29.85	7	22,448	0.03%
2021/03/03	31	30.10	33	29.41	30.20	-2	22,374	-0.01%
2021/03/02	23	30.64	4	31.08	29.60	19	22,208	0.09%
2021/02/26	0	0.00	0.1	30.40	30.55	-0.1	21,313	0.00%
2021/02/25	0	0.00	12	29.94	30.20	-12	21,061	-0.06%
2021/02/24	11	29.25	7	29.79	29.25	4	20,892	0.02%
2021/02/23	7	29.17	0	0.00	29.25	7	20,855	0.03%
2021/02/22	19	28.99	0	0.00	29.30	19	21,031	0.09%
2021/02/19	2	28.35	1	28.25	28.45	1	21,000	0.00%
2021/02/18	0	0.00	1	28.40	28.35	-1	21,202	0.00%
2021/02/17	5	27.95	0	0.00	28.20	5	21,471	0.02%
2021/02/05	65	28.90	1	28.40	28.35	64	21,551	0.30%
2021/02/04	16	29.33	3	29.10	29.35	13	21,889	0.06%
2021/02/03	2	29.38	24	29.27	29.70	-22	21,666	-0.10%
2021/02/02	0	0.00	1	28.45	28.45	-1	21,157	0.00%
2021/02/01	56	28.11	0	0.00	28.25	56	20,955	0.27%
2021/01/29	3	28.67	7	29.61	28.65	-4	20,698	-0.02%
2021/01/28	14	29.27	4	29.39	29.20	10	20,230	0.05%
2021/01/27	4	29.38	10	29.45	29.30	-6	19,928	-0.03%
2021/01/26	55	29.08	78	28.95	29.00	-23	19,458	-0.12%
2021/01/25	30	27.31	12	27.99	27.95	18	18,812	0.10%
2021/01/22	11	27.20	6	26.30	27.30	5	18,572	0.03%
2021/01/21	0	0.00	3	26.70	26.55	-3	18,374	-0.02%
2021/01/20	46	26.09	0	0.00	26.05	46	18,264	0.25%
2021/01/19	7	27.63	2	27.60	27.25	5	17,872	0.03%
2021/01/18	4	27.16	0	0.00	27.65	4	17,741	0.02%
2021/01/15	0	0.00	1	27.90	27.70	-1	17,549	-0.01%
2021/01/14	30	28.15	1	28.05	28.25	29	17,397	0.17%
2021/01/13	3	28.07	1	27.90	27.95	2	17,307	0.01%
2021/01/12	5	27.85	3	28.02	27.70	2	17,157	0.01%
2021/01/11	2	28.45	11	28.48	28.60	-9	16,925	-0.05%
2021/01/08	5.1	28.60	23	28.10	28.00	-17.9	16,791	-0.11%
2021/01/07	2	28.93	37	28.96	28.75	-35	16,496	-0.21%
2021/01/06	1	29.20	5	28.63	28.85	-4	16,243	-0.02%
2021/01/05	2	29.10	4	29.18	29.20	-2	15,862	-0.01%
2021/01/04	3	29.45	6	29.88	29.30	-3	15,667	-0.02%
2020/12/31	0	0.00	11	28.76	28.95	-11	15,254	-0.07%
2020/12/30	17	28.51	5	28.48	28.50	12	14,998	0.08%
2020/12/29	11	28.68	8	28.67	28.50	3	14,895	0.02%
2020/12/28	1	29.10	13	29.01	29.05	-12	14,549	-0.08%
2020/12/25	15	27.71	12	27.70	27.85	3	13,866	0.02%
2020/12/24	0	0.00	10	26.75	26.55	-10	13,378	-0.07%
2020/12/23	1	26.45	6	26.43	26.50	-5	13,382	-0.04%
2020/12/22	0	0.00	1	26.30	26.35	-1	13,307	-0.01%
2020/12/21	4	26.99	49	26.82	26.90	-45	13,149	-0.34%
2020/12/18	22	28.00	41	28.19	27.25	-19	12,771	-0.15%
2020/12/17	4	27.39	60	26.74	27.45	-56	11,400	-0.49%
2020/12/16	36	26.52	7.1	26.61	26.60	28.9	11,046	0.26%
2020/12/15	5	26.45	0	0.00	26.35	5	10,945	0.05%
2020/12/14	10	26.78	28	26.74	26.45	-18	10,820	-0.17%
2020/12/11	7	25.92	20	25.85	26.00	-13	10,828	-0.12%
2020/12/10	4	26.20	2	26.40	26.05	2	10,675	0.02%
2020/12/09	26	26.30	1	26.60	26.65	25	10,476	0.24%
2020/12/08	3	25.85	10	25.97	26.05	-7	10,338	-0.07%
2020/12/07	16	26.02	6	26.08	25.95	10	10,089	0.10%
2020/12/04	66	26.23	48	26.01	26.75	18	9,398	0.19%
2020/12/03	11	24.68	3	24.57	24.85	8	8,515	0.09%
2020/12/02	55	24.05	0	0.00	24.30	55	8,753	0.63%
2020/12/01	11	23.51	9	23.70	23.85	2	9,240	0.02%
2020/11/30	6	23.90	11	23.73	23.50	-5	9,303	-0.05%
2020/11/27	0	0.00	1	22.85	22.95	-1	8,903	-0.01%
2020/11/26	3	22.70	1	22.85	22.80	2	8,808	0.02%
2020/11/25	5	22.81	10	22.91	22.75	-5	8,779	-0.06%
2020/11/24	2	22.45	9	22.44	22.65	-7	8,602	-0.08%
2020/11/23	15	22.37	15	22.27	22.60	0	8,485	0.00%
2020/11/19	20	21.55	11	21.91	21.50	9	8,265	0.11%
2020/11/18	2	21.55	0	0.00	21.70	2	8,107	0.02%
2020/11/17	10	21.50	1	21.40	21.50	9	8,033	0.11%
2020/11/16	2	21.20	5	21.30	21.35	-3	7,940	-0.04%
2020/11/13	0	0.00	3	20.50	20.70	-3	7,761	-0.04%
2020/11/12	62	20.87	66	20.72	20.50	-4	7,722	-0.05%
2020/11/11	0	0.00	8	19.74	19.80	-8	7,174	-0.11%
2020/11/06	0	0.00	1	19.20	19.05	-1	6,996	-0.01%
2020/11/04	5	19.05	8	19.17	19.15	-3	7,170	-0.04%
2020/11/03	0	0.00	1	19.10	19.05	-1	7,165	-0.01%
2020/10/28	0	0.00	1	19.30	19.20	-1	7,306	-0.01%
2020/10/27	0	0.00	1	19.30	19.40	-1	7,327	-0.01%
2020/10/26	5	19.35	0	0.00	19.40	5	7,310	0.07%
2020/10/21	0	0.00	3	19.10	19.10	-3	7,377	-0.04%
2020/10/20	0	0.00	3.4	19.00	19.05	-3.4	7,427	-0.05%
2020/10/19	0	0.00	4	18.95	19.00	-4	7,483	-0.05%
2020/10/16	1	18.95	0	0.00	18.85	1	7,583	0.01%
2020/10/15	5	19.00	0	0.00	19.00	5	7,653	0.07%
2020/10/14	0	0.00	5	18.85	18.80	-5	7,667	-0.07%
2020/10/12	1	19.10	0	0.00	19.00	1	7,639	0.01%
2020/10/08	0	0.00	10	19.30	19.20	-10	7,606	-0.13%
2020/10/07	0	0.00	5	18.75	18.95	-5	7,539	-0.07%
2020/10/05	0	0.00	0.1	18.50	18.50	-0.1	7,579	0.00%
2020/09/29	2	18.35	0	0.00	18.30	2	7,637	0.03%
2020/09/28	8	18.56	0	0.00	18.45	8	7,706	0.10%
2020/09/24	1	18.50	0	0.00	18.35	1	7,678	0.01%
2020/09/22	0	0.00	4	19.10	19.25	-4	7,574	-0.05%
2020/09/21	5	19.60	0	0.00	19.55	5	7,563	0.07%
2020/09/18	0	0.00	15	19.70	19.60	-15	7,548	-0.20%
2020/09/17	4	19.75	0	0.00	19.75	4	7,595	0.05%
2020/09/16	4	19.65	5	20.00	20.00	-1	7,555	-0.01%
2020/09/14	0	0.00	5	19.60	19.55	-5	7,369	-0.07%
2020/09/11	9	19.40	8	19.68	19.30	1	7,345	0.01%
2020/09/10	3	19.67	0	0.00	19.50	3	7,280	0.04%
2020/09/09	15	19.77	5	19.65	19.80	10	7,207	0.14%
2020/09/08	1	20.30	10	19.95	19.90	-9	7,137	-0.13%
2020/09/07	26	20.29	20	20.50	20.20	6	6,994	0.09%
2020/09/04	39	19.67	10	19.89	20.00	29	6,565	0.44%
2020/09/03	7	19.03	6	19.00	19.30	1	5,979	0.02%
2020/09/02	0	0.00	0.1	18.60	18.60	-0.1	5,798	0.00%
2020/08/27	4	18.85	0	0.00	18.70	4	6,005	0.07%
2020/08/25	4	19.38	2	19.05	18.95	2	5,909	0.03%
2020/08/24	2	19.15	2	19.28	19.15	0	5,801	0.00%
2020/08/21	0	0.00	1	18.85	18.75	-1	5,710	-0.02%
2020/08/20	0	0.00	7	18.21	18.20	-7	5,652	-0.12%
2020/08/19	0	0.00	13.9	18.98	19.30	-13.9	5,462	-0.25%
2020/08/18	0	0.00	2	19.00	18.75	-2	5,268	-0.04%
2020/08/17	0	0.00	10	18.55	18.70	-10	5,065	-0.20%
2020/08/14	0	0.00	1	18.25	18.15	-1	4,977	-0.02%
2020/08/11	3	18.08	0	0.00	18.05	3	5,041	0.06%
2020/08/10	1	17.95	0	0.00	18.25	1	5,027	0.02%
2020/08/06	3	17.80	0	0.00	17.80	3	4,965	0.06%
2020/08/05	1	17.60	0	0.00	17.65	1	4,973	0.02%
2020/08/04	18	17.31	0	0.00	17.40	18	4,988	0.36%
2020/08/03	1	16.80	0	0.00	16.95	1	5,173	0.02%
2020/07/24	2	17.43	25	17.28	17.25	-23	5,665	-0.41%
2020/07/23	3	17.78	7	17.81	17.75	-4	5,690	-0.07%
2020/07/09	0	0.00	2	18.65	18.60	-2	5,945	-0.03%
2020/07/07	1	18.55	3	18.65	18.60	-2	5,920	-0.03%
2020/07/06	2	18.50	4	18.53	18.55	-2	5,935	-0.03%
2020/07/03	0	0.00	2	18.00	18.00	-2	5,996	-0.03%
2020/07/01	2	17.90	0	0.00	17.80	2	6,100	0.03%
2020/06/30	1	17.75	0	0.00	17.65	1	6,247	0.02%
2020/06/29	0	0.00	5	17.64	17.65	-5	6,280	-0.08%
2020/06/19	1	17.45	0	0.00	17.40	1	6,371	0.02%
2020/06/15	15	17.35	0	0.00	17.20	15	6,663	0.23%
2020/06/11	0	0.00	19	17.45	17.40	-19	6,715	-0.28%
2020/06/10	6	18.08	8	18.21	18.05	-2	6,679	-0.03%
2020/06/05	0	0.00	1	17.40	17.35	-1	6,654	-0.02%
2020/06/03	0	0.00	5	17.07	17.20	-5	6,726	-0.07%
2020/06/02	2	16.85	0	0.00	16.85	2	6,604	0.03%
2020/06/01	0	0.00	5.2	16.70	16.70	-5.2	6,593	-0.08%
2020/05/28	0	0.00	2	16.65	16.65	-2	6,605	-0.03%
2020/05/27	10	16.60	0	0.00	16.55	10	6,642	0.15%
2020/05/26	2	16.60	4	16.65	16.60	-2	6,729	-0.03%
2020/05/22	9	16.64	10	16.55	16.50	-1	6,793	-0.01%
2020/05/21	10	16.90	32	16.90	16.85	-22	6,809	-0.32%
2020/05/20	10	16.55	5	16.80	16.80	5	6,766	0.07%
2020/05/14	2	16.45	0	0.00	16.20	2	6,621	0.03%
2020/05/13	0	0.00	2	16.50	16.70	-2	6,553	-0.03%
2020/05/12	10	16.65	0	0.00	16.70	10	6,518	0.15%
2020/05/11	1	16.75	2	16.80	16.65	-1	6,488	-0.02%
2020/05/08	28	16.68	7	16.71	16.60	21	6,413	0.33%
2020/05/06	0	0.00	2	16.90	16.80	-2	6,148	-0.03%
2020/05/05	0	0.00	22	16.96	17.15	-22	6,083	-0.36%
2020/05/04	1	16.55	0	0.00	16.65	1	5,930	0.02%
2020/04/30	3	17.00	1	17.05	16.95	2	5,868	0.03%
2020/04/29	21	16.60	5	16.60	16.65	16	5,794	0.28%
2020/04/27	0	0.00	1	16.25	16.30	-1	5,954	-0.02%
2020/04/23	5	15.85	0	0.00	16.05	5	5,906	0.08%
2020/04/22	3	15.75	0	0.00	15.65	3	5,840	0.05%
2020/04/21	12	15.85	1	15.95	15.70	11	5,827	0.19%
2020/04/20	2	16.25	0	0.00	16.30	2	5,794	0.03%
2020/04/17	1	16.60	0	0.00	16.35	1	5,771	0.02%
2020/04/16	1	16.50	0	0.00	16.50	1	5,703	0.02%
2020/04/15	0	0.00	3	16.85	16.75	-3	5,658	-0.05%
2020/04/14	5	16.45	5	16.45	16.50	0	5,599	0.00%
2020/04/10	3	16.15	0	0.00	16.20	3	5,589	0.05%
2020/04/09	2	16.05	0	0.00	16.10	2	5,586	0.04%
2020/04/08	0	0.00	21	16.11	16.10	-21	5,506	-0.38%
2020/04/07	8	15.49	2	15.45	15.45	6	5,353	0.11%
2020/04/06	2	15.25	0	0.00	15.40	2	5,288	0.04%
2020/04/01	3	15.45	6	15.50	15.45	-3	5,270	-0.06%
2020/03/31	0	0.00	5	15.35	14.80	-5	5,177	-0.10%
2020/03/26	3	14.80	3	14.90	14.85	0	5,954	0.00%
2020/03/25	21	15.10	5	15.05	14.90	16	6,268	0.26%
2020/03/24	0	0.00	2	14.60	14.35	-2	6,298	-0.03%
2020/03/20	5	13.80	11	14.23	14.25	-6	6,392	-0.09%
2020/03/19	19	13.58	0	0.00	13.50	19	6,331	0.30%
2020/03/18	1	15.45	0	0.00	14.95	1	6,188	0.02%
2020/03/17	5	15.33	6	15.42	15.30	-1	6,267	-0.02%
2020/03/16	5	16.10	0	0.00	15.85	5	6,256	0.08%
2020/03/13	8	15.63	1	15.50	16.00	7	6,253	0.11%
2020/03/12	1	17.10	0	0.00	17.10	1	6,174	0.02%
2020/03/11	2	18.13	0	0.00	18.05	2	6,082	0.03%
2020/03/09	4	18.28	0	0.00	18.15	4	6,020	0.07%
2020/03/04	2	19.00	0	0.00	18.90	2	6,001	0.03%
2020/03/03	0	0.00	10	18.95	18.85	-10	6,021	-0.17%
2020/03/02	11	18.42	0	0.00	18.40	11	6,040	0.18%
2020/02/27	1	18.80	0	0.00	18.75	1	6,019	0.02%
2020/02/25	0	0.00	60	19.35	19.35	-60	5,904	-1.02%
2020/02/24	1	19.60	0	0.00	19.55	1	5,909	0.02%
2020/02/20	0	0.00	1.1	19.99	19.90	-1.1	5,884	-0.02%
2020/02/19	2	19.90	0	0.00	19.85	2	5,881	0.03%
2020/02/13	2	20.25	0	0.00	20.10	2	6,042	0.03%
2020/02/07	1	20.00	0	0.00	20.05	1	6,399	0.02%
2020/02/05	6	20.05	0	0.00	20.05	6	6,458	0.09%
2020/02/04	2	19.93	0	0.00	20.05	2	6,526	0.03%
2020/01/30	9	20.21	0	0.00	19.75	9	6,841	0.13%
2020/01/20	2	21.40	1	21.55	21.55	1	6,660	0.02%
2020/01/17	0	0.00	13	21.51	21.50	-13	6,722	-0.19%
2020/01/16	2	21.30	0	0.00	21.30	2	6,768	0.03%
2020/01/13	0	0.00	3	21.15	21.15	-3	7,151	-0.04%
2020/01/10	0	0.00	1	21.10	21.05	-1	7,310	-0.01%
2020/01/09	0	0.00	1	20.95	20.90	-1	7,312	-0.01%
2020/01/08	1	20.60	0	0.00	20.60	1	7,389	0.01%
2020/01/06	3	20.90	0	0.00	20.90	3	7,478	0.04%
2020/01/03	4	21.15	0	0.00	21.15	4	7,519	0.05%
2019/12/31	5	21.30	0	0.00	21.30	5	7,672	0.07%
2019/12/27	7	21.34	0.5	21.35	21.35	6.5	7,843	0.08%
2019/12/26	0	0.00	1	21.55	21.40	-1	7,958	-0.01%
2019/12/25	35	21.65	5	21.56	21.65	30	8,196	0.37%
2019/12/24	1	21.15	4	21.34	21.45	-3	8,159	-0.04%
2019/12/23	9	21.06	8	21.20	20.85	1	8,026	0.01%
2019/12/20	0	0.00	1	21.10	20.80	-1	7,671	-0.01%
2019/12/19	1	20.80	0.2	20.80	20.80	0.8	7,354	0.01%
2019/12/18	4	21.00	0	0.00	21.00	4	7,373	0.05%
2019/12/17	2	21.10	0	0.00	21.10	2	7,370	0.03%
2019/12/16	1	21.15	0	0.00	21.15	1	7,328	0.01%
2019/12/12	9	21.06	0	0.00	21.10	9	7,341	0.12%
2019/12/11	5	21.32	0	0.00	21.20	5	7,241	0.07%
2019/12/10	0	0.00	2	21.40	21.40	-2	7,221	-0.03%
2019/12/09	1	21.40	0	0.00	21.35	1	7,202	0.01%
2019/12/06	8	21.75	0	0.00	21.70	8	7,219	0.11%
2019/12/05	3	21.78	0	0.00	21.75	3	7,309	0.04%
2019/12/02	10	21.75	0	0.00	21.65	10	8,280	0.12%
2019/11/29	10	22.10	2	22.20	22.10	8	8,292	0.10%
2019/11/26	0	0.00	8.1	22.15	22.00	-8.1	8,680	-0.09%
2019/11/21	2	22.20	0	22.15	22.15	2	8,599	0.02%
2019/11/15	10	22.35	0	0.00	22.25	10	8,560	0.12%
2019/11/11	10	22.20	12	22.14	22.10	-2	8,476	-0.02%
2019/11/08	20	23.00	0	0.00	22.65	20	8,352	0.24%
2019/11/07	4	23.05	2	23.00	23.05	2	8,316	0.02%
2019/11/04	8	23.01	15	23.05	23.05	-7	8,160	-0.09%
2019/11/01	0	0.00	5	23.00	22.90	-5	8,104	-0.06%
2019/10/31	0	0.00	4	22.95	22.85	-4	8,034	-0.05%
2019/10/30	16	22.90	4	22.90	22.80	12	7,919	0.15%
2019/10/29	2	22.60	0	0.00	22.40	2	7,622	0.03%
2019/10/25	0	0.00	12	22.39	22.40	-12	7,571	-0.16%
2019/10/24	2	22.60	0	0.00	22.65	2	7,488	0.03%
2019/10/23	10	22.75	2	22.78	22.75	8	7,436	0.11%
2019/10/22	25	22.69	2	22.80	22.60	23	7,373	0.31%
2019/10/21	0	0.00	2	22.35	22.35	-2	7,249	-0.03%
2019/10/17	3	21.75	0	0.00	21.75	3	7,060	0.04%
2019/10/16	4	21.63	1	21.70	21.75	3	7,084	0.04%
2019/10/15	2	22.00	1	21.80	21.75	1	7,075	0.01%
2019/10/14	19	22.22	2	22.25	22.15	17	7,100	0.24%
2019/10/09	4	22.00	0	0.00	22.05	4	7,029	0.06%
2019/10/08	6	22.08	0	0.00	21.90	6	7,016	0.09%
2019/10/07	0	0.00	2	22.35	22.15	-2	6,970	-0.03%
2019/10/04	14	22.10	2	22.18	22.10	12	6,860	0.17%
2019/10/02	3	21.92	0	0.00	21.90	3	6,633	0.05%
2019/10/01	0	0.00	4	21.95	21.85	-4	6,492	-0.06%
2019/09/26	1	21.85	0	0.00	21.50	1	6,116	0.02%
2019/09/24	1	21.25	1	21.40	21.25	0	5,835	0.00%
2019/09/23	2	21.45	0	0.00	21.40	2	5,758	0.03%
2019/09/18	0	0.00	10	20.95	21.05	-10	5,574	-0.18%
2019/09/09	5	21.65	2.1	21.63	21.40	2.9	5,311	0.05%
2019/09/06	0	0.00	1	21.40	21.35	-1	5,345	-0.02%
2019/09/05	1	21.85	1	21.25	21.20	0	5,352	0.00%
2019/09/04	0	0.00	7	21.34	21.50	-7	4,988	-0.14%
2019/09/03	0.8	20.25	0	0.00	20.35	0.8	4,596	0.02%
2019/09/02	1	20.55	4	20.46	20.55	-3	4,536	-0.07%
2019/08/30	1	19.75	1	19.75	20.05	0	4,428	0.00%
2019/08/29	5	19.25	0	0.00	19.40	5	4,205	0.12%
2019/08/27	5	19.25	1	19.30	19.10	4	4,168	0.10%
2019/08/22	7	19.43	0	0.00	19.40	7	4,230	0.17%
2019/08/13	3	19.15	0	0.00	19.30	3	4,150	0.07%
2019/08/08	1	18.75	3	18.75	18.85	-2	4,097	-0.05%
2019/08/07	1	18.90	0	0.00	18.75	1	4,110	0.02%
2019/08/06	2	18.60	0	0.00	18.85	2	4,152	0.05%
2019/08/02	0	0.00	10	19.00	18.95	-10	4,192	-0.24%
2019/08/01	0	0.00	5	19.20	19.25	-5	4,229	-0.12%
2019/07/30	2	19.30	0	0.00	19.30	2	4,260	0.05%
2019/07/26	0	0.00	2	19.55	19.50	-2	4,216	-0.05%
2019/07/25	0	0.00	2.3	19.59	19.60	-2.3	4,206	-0.06%
2019/07/23	2	20.25	0	0.00	20.25	2	4,147	0.05%
2019/07/22	2	20.28	0.6	20.20	20.20	1.4	4,071	0.03%
2019/07/19	1	20.35	0	0.00	20.35	1	3,992	0.03%
2019/07/17	3	20.70	1	20.65	20.60	2	3,934	0.05%
2019/07/16	2	20.65	0	0.00	20.65	2	3,862	0.05%
2019/07/15	10	20.30	0	0.00	20.25	10	3,748	0.27%
2019/07/05	2	20.25	0	0.00	20.30	2	3,749	0.05%
2019/07/04	0	0.00	14	20.30	20.30	-14	3,753	-0.37%
2019/06/27	0	0.00	2	20.25	20.25	-2	3,838	-0.05%
2019/06/24	5	20.25	0	0.00	20.30	5	3,891	0.13%
2019/06/21	5	20.40	0	0.00	20.20	5	3,905	0.13%
2019/06/20	0	0.00	5	20.25	20.35	-5	3,907	-0.13%
2019/06/19	5	20.30	0	0.00	20.20	5	4,102	0.12%
2019/06/18	1	20.10	0	0.00	20.20	1	4,086	0.02%
2019/06/17	3	20.40	0	0.00	20.10	3	4,090	0.07%
2019/06/14	5	20.60	3	20.60	20.35	2	4,075	0.05%
2019/06/13	3	20.20	4	20.23	20.20	-1	4,016	-0.02%
2019/06/12	1	19.95	0	0.00	19.95	1	3,970	0.03%
2019/06/11	2	20.00	2	19.90	19.85	0	3,966	0.00%
2019/06/06	3	19.60	0	0.00	19.50	3	3,832	0.08%
2019/05/17	0	0.00	1	18.85	18.70	-1	3,836	-0.03%
2019/05/09	2	19.38	0	0.00	19.25	2	3,880	0.05%
2019/04/23	1	19.75	0	0.00	19.75	1	3,787	0.03%
2019/04/22	0	0.00	2	19.75	19.70	-2	3,797	-0.05%
2019/04/18	0	0.00	1	19.60	19.60	-1	3,792	-0.03%
2019/04/11	1	19.70	0	0.00	19.70	1	3,934	0.03%
2019/04/10	2	19.88	0	0.00	19.85	2	3,903	0.05%
2019/04/09	0	0.00	3	19.93	19.90	-3	3,886	-0.08%
2019/04/08	0	0.00	1	19.95	19.90	-1	3,890	-0.03%
2019/04/02	0	0.00	10	19.70	19.60	-10	3,911	-0.26%
2019/03/29	10	19.60	0	0.00	19.75	10	3,858	0.26%
2019/03/28	1	19.60	6	19.66	19.55	-5	3,862	-0.13%
2019/03/25	1	19.85	0	0.00	19.80	1	3,809	0.03%
2019/03/22	21	20.02	1	20.05	20.00	20	3,785	0.53%
2019/03/21	1	20.70	0	0.00	20.60	1	3,597	0.03%
2019/03/19	1	20.50	1	20.60	20.50	0	3,628	0.00%
2019/03/18	1	20.75	0	0.00	20.70	1	3,707	0.03%
2019/03/13	1	19.95	0	0.00	19.95	1	3,588	0.03%
2019/03/11	10	19.95	0	0.00	19.90	10	3,625	0.28%
2019/03/05	3	19.90	3	19.90	19.90	0	3,631	0.00%
2019/03/04	4	19.75	0	0.00	19.85	4	3,617	0.11%
2019/02/15	0	0.00	1	19.70	19.70	-1	3,372	-0.03%
2019/02/14	6	19.49	0	0.00	19.45	6	3,306	0.18%
2019/02/13	5	19.50	0	0.00	19.60	5	3,295	0.15%
2019/01/22	2	19.95	0	0.00	19.90	2	3,246	0.06%
2019/01/17	3	20.05	0	0.00	19.90	3	3,282	0.09%
2019/01/07	1	20.35	0	0.00	20.15	1	3,431	0.03%
2019/01/04	1	19.85	1	20.05	20.25	0	3,409	0.00%
2019/01/02	1	19.85	0	0.00	19.70	1	3,450	0.03%
2018/12/24	0	0.00	1	19.85	19.85	-1	3,429	-0.03%
2018/12/14	1	19.50	0	0.00	19.50	1	3,368	0.03%
2018/12/12	0	0.00	1	19.70	19.55	-1	3,338	-0.03%
2018/12/11	0	0.00	1	19.95	19.55	-1	3,311	-0.03%
2018/12/06	0	0.00	1	18.65	18.55	-1	3,198	-0.03%
2018/11/29	3	18.93	0	0.00	18.90	3	3,315	0.09%
2018/10/26	0	0.00	4	17.35	17.20	-4	4,623	-0.09%
2018/10/25	4	17.30	3	17.40	17.35	1	5,222	0.02%
2018/10/24	2	17.85	1	17.80	17.75	1	5,384	0.02%
2018/10/23	2	18.40	0	0.00	18.10	2	5,466	0.04%
2018/10/16	0	0.00	5	17.60	17.70	-5	5,789	-0.09%
2018/10/11	2	17.70	0	0.00	17.45	2	5,883	0.03%
2018/10/05	1	19.15	0	0.00	19.15	1	5,919	0.02%
2018/10/04	0	0.00	5	19.72	19.70	-5	6,008	-0.08%
2018/10/01	0	0.00	3	19.90	19.85	-3	6,181	-0.05%
2018/09/28	3	20.00	3	19.95	19.95	0	6,213	0.00%
2018/09/18	1	19.85	0	0.00	19.95	1	6,481	0.02%
2018/09/13	2	20.00	2	19.93	19.90	0	6,749	0.00%
2018/09/10	1	19.50	0	0.00	19.45	1	6,810	0.01%
2018/09/03	1	20.80	0	0.00	20.80	1	7,021	0.01%
2018/08/21	1	20.30	0	0.00	20.35	1	8,017	0.01%
2018/08/20	1	20.30	0	0.00	20.30	1	8,034	0.01%
2018/08/17	1	20.55	0	0.00	20.50	1	8,048	0.01%
2018/08/16	1	20.35	0	0.00	20.40	1	8,037	0.01%
2018/08/13	2	20.50	2	20.30	20.60	0	7,997	0.00%
2018/08/10	5	21.10	25	21.22	21.15	-20	7,936	-0.25%
2018/08/09	2	21.63	0	0.00	21.45	2	7,860	0.03%
2018/08/08	1	21.70	0	0.00	21.70	1	7,842	0.01%
2018/08/07	0	0.00	5	21.90	21.95	-5	7,816	-0.06%
2018/08/06	0	0.00	2	21.80	21.85	-2	7,815	-0.03%
2018/08/03	0	0.00	5	21.65	21.70	-5	7,859	-0.06%
2018/08/02	9	21.99	0	0.00	21.70	9	7,861	0.11%
2018/08/01	1	23.15	16	23.04	23.30	-15	7,523	-0.20%
2018/07/30	0	0.00	11	22.69	22.75	-11	6,862	-0.16%
2018/07/27	15	22.60	0	0.00	22.60	15	6,766	0.22%
2018/07/26	7	22.62	0	0.00	22.45	7	6,736	0.10%
2018/07/25	4	22.69	1	22.55	22.65	3	6,736	0.04%
2018/07/24	0	0.00	10	22.60	22.65	-10	6,805	-0.15%
2018/07/19	0	0.00	5	22.40	22.15	-5	10,034	-0.05%
2018/07/18	0	0.00	5	22.30	22.30	-5	10,302	-0.05%
2018/07/17	5	22.10	0	0.00	22.10	5	10,867	0.05%
2018/07/16	5	22.10	0	0.00	22.10	5	10,931	0.05%
2018/07/13	20	22.14	2	22.10	22.15	18	11,022	0.16%
2018/07/12	5	22.00	2	22.10	22.15	3	11,147	0.03%
2018/07/10	0	0.00	2	21.73	21.75	-2	11,074	-0.02%
2018/07/09	0	0.00	6	21.56	21.55	-6	11,088	-0.05%
2018/07/06	0	0.00	4	21.20	21.30	-4	11,030	-0.04%
2018/07/04	2	21.15	0	0.00	21.30	2	11,188	0.02%
2018/06/28	0	0.00	5	21.40	21.20	-5	11,407	-0.04%
2018/06/26	5	21.19	0	0.00	21.40	5	11,409	0.04%
2018/06/25	2	21.50	2	21.25	21.05	0	11,419	0.00%
2018/06/22	2	21.70	0	0.00	21.40	2	11,490	0.02%
2018/06/21	5	21.41	0	0.00	21.40	5	11,465	0.04%
2018/06/14	1	21.40	2	21.45	21.30	-1	11,523	-0.01%
2018/06/12	3	21.95	1	21.95	21.90	2	11,555	0.02%
2018/06/11	0	0.00	3	22.00	21.80	-3	11,551	-0.03%
2018/06/08	22	22.50	18	22.31	21.95	4	11,597	0.03%
2018/06/07	13	22.10	5	22.06	22.15	8	11,345	0.07%
2018/06/05	0	0.00	1	21.40	21.30	-1	11,208	-0.01%
2018/06/04	0	0.00	5	21.48	21.40	-5	11,551	-0.04%
2018/06/01	1	21.30	0	0.00	21.35	1	11,469	0.01%
2018/05/31	0	0.00	3	20.85	21.20	-3	11,404	-0.03%
2018/05/21	2	21.15	1	21.10	21.05	1	11,303	0.01%
2018/05/17	1	20.75	0	0.00	20.75	1	11,196	0.01%
2018/05/11	0	0.00	2	20.70	20.55	-2	11,458	-0.02%
2018/05/10	1	20.70	1	20.75	20.65	0	11,392	0.00%
2018/05/08	0	0.00	12	20.54	20.55	-12	11,310	-0.11%
2018/05/07	2	20.20	0	0.00	20.20	2	11,311	0.02%
2018/05/03	5	20.10	0	0.00	20.10	5	11,354	0.04%
2018/05/02	0	0.00	2.9	20.30	20.30	-2.9	11,346	-0.03%
2018/04/30	2	20.10	19	20.10	20.45	-17	11,335	-0.15%
2018/04/27	10	19.64	2	19.73	19.75	8	11,229	0.07%
2018/04/26	4	21.11	7	21.13	20.90	-3	8,312	-0.04%
2018/04/25	5	21.11	3	21.30	21.20	2	8,205	0.02%
2018/04/24	16	22.00	15	21.59	21.45	1	8,036	0.01%
2018/04/23	6	22.49	4	22.26	22.25	2	7,778	0.03%
2018/04/20	0	0.00	2	21.70	21.80	-2	7,240	-0.03%
2018/04/19	3	21.70	3	21.60	21.55	0	7,136	0.00%
2018/04/18	0	0.00	3	21.65	21.60	-3	7,065	-0.04%
2018/04/17	0	0.00	2	21.00	21.00	-2	6,875	-0.03%
2018/04/13	5	21.10	0	0.00	21.05	5	6,886	0.07%
2018/04/11	3	21.25	0	0.00	21.25	3	6,949	0.04%
2018/04/10	5	21.55	0	0.00	21.55	5	6,892	0.07%
2018/04/09	0	0.00	2	21.70	21.60	-2	6,833	-0.03%
2018/04/02	3	21.80	1	21.75	21.80	2	6,768	0.03%
2018/03/31	0	0.00	9	21.96	22.00	-9	6,726	-0.13%
2018/03/30	2	21.80	0	0.00	21.80	2	6,586	0.03%
2018/03/28	5	21.58	0	0.00	21.55	5	6,540	0.08%
2018/03/26	5	21.10	7	21.19	21.25	-2	6,364	-0.03%
2018/03/23	2	20.75	8	20.70	20.80	-6	6,321	-0.09%
2018/03/22	3	21.50	0	0.00	21.25	3	6,322	0.05%
2018/03/21	4	21.80	8	21.58	21.50	-4	6,384	-0.06%
2018/03/20	8	21.80	0	0.00	21.80	8	6,810	0.12%
2018/03/19	2	21.65	4	21.70	21.55	-2	6,980	-0.03%
2018/03/16	5	21.38	3	21.50	21.35	2	6,985	0.03%
2018/03/15	2	21.80	0	0.00	21.75	2	7,024	0.03%
2018/03/14	0	0.00	8	22.00	21.90	-8	7,036	-0.11%
2018/03/13	5	21.90	0	0.00	21.95	5	7,017	0.07%
2018/03/12	5	21.65	5	21.60	21.70	0	6,940	0.00%
2018/03/09	4	21.40	0	0.00	21.60	4	6,940	0.06%
2018/03/08	8	21.58	6	20.91	21.65	2	6,837	0.03%
2018/03/07	3	20.25	0	0.00	20.25	3	6,517	0.05%
2018/03/06	0	0.00	3	20.40	20.40	-3	6,755	-0.04%
2018/03/02	0	0.00	2	20.30	20.30	-2	7,404	-0.03%
2018/03/01	5	20.20	0	0.00	20.20	5	7,483	0.07%
2018/02/27	0	0.00	3	20.45	20.35	-3	7,523	-0.04%
2018/02/23	0	0.00	1	20.45	20.30	-1	7,736	-0.01%
2018/02/21	4	20.25	0	0.00	20.25	4	7,821	0.05%
2018/02/09	0	0.00	2	19.55	19.85	-2	7,846	-0.03%
2018/02/07	3	20.02	0	0.00	19.95	3	7,867	0.04%
2018/02/06	0	0.00	1	19.95	19.55	-1	7,895	-0.01%
2018/01/29	3	21.75	0	0.00	21.55	3	8,237	0.04%
2018/01/25	2	21.45	15	21.63	21.35	-13	8,238	-0.16%
2018/01/22	2	21.75	3	21.82	21.75	-1	8,225	-0.01%
2018/01/19	10	21.25	0	0.00	21.20	10	8,068	0.12%
2018/01/18	2	21.40	0	0.00	21.35	2	8,111	0.02%
2018/01/16	0	0.00	3	21.28	21.50	-3	8,600	-0.03%
2018/01/12	5	21.10	1	21.10	21.10	4	8,659	0.05%
2018/01/10	4	21.00	0	0.00	20.90	4	8,682	0.05%
2018/01/09	1	21.15	0	0.00	21.15	1	8,789	0.01%
2018/01/08	6	21.40	0	0.00	21.30	6	8,784	0.07%
2018/01/05	2	21.30	0	0.00	21.30	2	8,811	0.02%
2018/01/03	0	0.00	10	21.50	21.40	-10	8,781	-0.11%
2018/01/02	5	21.30	0	0.00	21.45	5	8,803	0.06%