佳世達 (2352)-群益金鼎-竹南券商分點個股進出

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
40.00
漲跌
▲0.40
漲幅
+1.01%
成交量
9,146張
產業
上市電腦週邊類股
1106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-竹南券商分點個股進出

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-竹南券商分點個股進出
群益金鼎-竹南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
2024/05/09	7	39.98	0	0.00	40.00	7	12,404	0.06%
2024/05/08	14	39.65	0	0.00	39.60	14	12,444	0.11%
2024/05/07	2.1	40.13	1.5	40.00	40.40	0.6	12,360	0.00%
2024/05/06	2	40.23	0	0.00	40.30	2	12,394	0.02%
2024/05/03	1.1	41.84	0	0.00	41.25	1.1	12,220	0.01%
2024/05/02	4	41.59	2	41.40	41.40	2	12,107	0.02%
2024/04/30	0	0.00	5	41.65	41.40	-5	12,062	-0.04%
2024/04/29	0.1	41.66	10	41.84	41.90	-9.9	12,098	-0.08%
2024/04/26	0.1	41.50	0	0.00	41.60	0.1	12,303	0.00%
2024/04/24	0	41.80	6.5	41.72	41.80	-6.5	12,374	-0.05%
2024/04/22	6	41.02	1	41.00	41.10	5	12,461	0.04%
2024/04/19	0	0.00	6	40.82	40.50	-6	12,394	-0.05%
2024/04/18	3	40.83	1	40.80	41.05	2	12,211	0.02%
2024/04/17	1	41.35	1	41.10	41.20	0	12,172	0.00%
2024/04/16	5	41.00	0	41.35	40.70	5	12,247	0.04%
2024/04/15	8	42.02	0	0.00	42.10	8	12,390	0.06%
2024/04/12	3	42.57	3	42.55	42.40	0	12,451	0.00%
2024/04/11	1	42.90	0.1	43.05	43.05	1	12,671	0.01%
2024/04/09	2	43.10	0	0.00	43.05	2	13,384	0.01%
2024/04/08	3.1	43.55	0	0.00	43.40	3.1	13,817	0.02%
2024/04/02	10	43.21	3	43.15	43.10	7	14,836	0.05%
2024/04/01	14	43.62	2	44.10	43.55	12	14,853	0.08%
2024/03/29	2.1	44.45	2	44.73	44.65	0.1	14,720	0.00%
2024/03/28	4.3	44.49	2	44.75	44.85	2.3	14,275	0.02%
2024/03/27	2.2	44.28	1	44.55	44.75	1.2	14,148	0.01%
2024/03/26	5.1	44.74	3	44.12	44.05	2.1	14,105	0.01%
2024/03/25	11	44.25	0	0.00	44.45	11	14,035	0.08%
2024/03/22	8.2	44.16	2	44.53	44.45	6.2	13,992	0.04%
2024/03/21	1.2	43.92	2	44.03	44.05	-0.9	13,803	-0.01%
2024/03/20	14	43.74	6	44.97	43.25	8	13,642	0.06%
2024/03/19	0	43.40	3	43.88	43.70	-3	13,258	-0.02%
2024/03/18	2	42.43	10	42.08	42.55	-8	12,854	-0.06%
2024/03/15	9	43.08	0	0.00	42.55	9	12,639	0.07%
2024/03/14	5	43.67	0.8	43.80	43.70	4.2	12,350	0.03%
2024/03/13	0	0.00	2	44.55	43.80	-2	12,226	-0.02%
2024/03/12	5	43.68	2	44.08	44.40	3	12,024	0.02%
2024/03/11	4	43.38	0	0.00	43.25	4	11,753	0.03%
2024/03/08	0	0.00	7	43.89	43.70	-7	11,681	-0.06%
2024/03/07	8	44.61	1	44.30	44.55	7	11,620	0.06%
2024/03/06	12	45.18	5.1	45.30	45.05	6.9	11,570	0.06%
2024/03/05	0.1	47.05	3	47.25	47.25	-3	11,275	-0.03%
2024/03/01	0.1	46.85	8	46.86	46.95	-7.9	11,321	-0.07%
2024/02/29	0	0.00	4	46.15	46.15	-4	11,530	-0.03%
2024/02/27	5	46.20	0.7	46.45	46.10	4.3	11,532	0.04%
2024/02/26	5.1	46.40	0	0.00	46.60	5.1	11,548	0.04%
2024/02/23	2	46.90	0	0.00	46.40	2	11,657	0.02%
2024/02/22	0.1	47.15	1	47.50	47.20	-1	11,735	-0.01%
2024/02/21	0	0.00	2	47.20	46.90	-2	11,766	-0.02%
2024/02/20	5	47.95	5	47.97	47.80	0	11,702	0.00%
2024/02/19	13.1	48.09	1	48.05	47.95	12.1	11,813	0.10%
2024/02/16	3	48.68	0	0.00	48.15	3	11,825	0.03%
2024/02/15	2.3	46.75	13.5	47.36	47.60	-11.2	11,530	-0.10%
2024/02/05	5	47.35	0	0.00	47.50	5	11,449	0.04%
2024/02/02	9.1	47.52	16	47.37	47.50	-7	11,582	-0.06%
2024/02/01	0.2	46.80	2	46.60	47.05	-1.9	11,613	-0.02%
2024/01/31	7	46.83	0	0.00	46.50	7	11,687	0.06%
2024/01/30	4.1	47.00	0	0.00	46.80	4.1	11,657	0.03%
2024/01/29	9.1	47.09	0	46.95	47.00	9	11,656	0.08%
2024/01/26	2	45.60	0.1	45.70	45.60	1.9	11,486	0.02%
2024/01/25	0	46.35	1	46.00	45.90	-1	11,523	-0.01%
2024/01/24	2	46.55	2	46.68	46.15	0	11,577	0.00%
2024/01/23	1.2	46.58	11.1	46.56	46.80	-10	11,619	-0.09%
2024/01/22	0.1	47.00	1	47.00	47.05	-0.9	11,573	-0.01%
2024/01/19	0	45.35	0	0.00	45.45	0	11,377	0.00%
2024/01/18	0.1	44.20	0	0.00	44.40	0.1	11,380	0.00%
2024/01/17	2	44.85	0	0.00	44.20	2	11,388	0.02%
2024/01/16	0	45.50	1	45.60	45.25	-1	11,366	-0.01%
2024/01/12	0	0.00	0.6	45.70	45.50	-0.6	11,785	0.00%
2024/01/11	1	45.70	1	46.00	45.95	0	11,889	0.00%
2024/01/10	5	45.43	2	45.63	45.55	3	12,077	0.03%
2024/01/09	3.1	46.94	4.1	47.54	46.65	-1	12,025	-0.01%
2024/01/08	9	47.64	3	47.18	47.20	6	11,828	0.05%
2024/01/05	3.2	47.02	3	46.98	47.30	0.1	11,647	0.00%
2024/01/04	7.3	46.77	6.2	46.60	46.95	1.2	11,432	0.01%
2024/01/03	10	45.45	7	45.26	45.25	3	11,202	0.03%
2024/01/02	16.2	46.85	3	47.13	46.80	13.2	10,870	0.12%
2023/12/29	14.1	47.31	6.9	46.64	48.00	7.2	10,395	0.07%
2023/12/28	1	45.58	1	44.35	44.45	0	9,444	0.00%
2023/12/27	2.1	45.35	0	0.00	45.60	2.1	9,333	0.02%
2023/12/26	0	45.00	0	0.00	45.10	0	9,236	0.00%
2023/12/25	4.1	44.69	3.1	44.76	44.85	0.9	9,206	0.01%
2023/12/22	4.1	44.11	2.5	44.57	44.70	1.5	9,193	0.02%
2023/12/21	0	44.30	0	0.00	44.30	0	9,129	0.00%
2023/12/20	0.1	43.54	3	43.80	43.95	-2.9	9,035	-0.03%
2023/12/19	2	42.70	0	0.00	42.95	2	8,887	0.02%
2023/12/18	0	0.00	5	43.55	43.80	-5	8,709	-0.06%
2023/12/14	7	44.71	1	44.30	44.50	6	8,620	0.07%
2023/12/13	2	44.50	0	0.00	44.15	2	8,563	0.02%
2023/12/12	0.1	43.80	0	44.60	44.00	0	8,703	0.00%
2023/12/11	0.1	43.85	0	0.00	44.00	0.1	8,714	0.00%
2023/12/07	0.1	44.00	0	44.15	44.00	0	9,137	0.00%
2023/12/06	0.1	43.95	1	44.05	44.05	-1	9,534	-0.01%
2023/12/04	0.1	44.80	1	44.65	44.35	-1	9,565	-0.01%
2023/12/01	3	44.50	2.1	44.29	44.65	0.9	9,562	0.01%
2023/11/30	1	43.70	0	0.00	43.75	1	9,452	0.01%
2023/11/28	9.1	43.45	0	0.00	43.40	9.1	9,533	0.10%
2023/11/27	1	43.50	3.4	43.78	43.55	-2.4	9,531	-0.03%
2023/11/24	3	42.85	0.1	43.05	42.80	2.9	9,350	0.03%
2023/11/23	2	43.05	0	0.00	43.05	2	9,372	0.02%
2023/11/22	11	43.17	6	42.95	42.70	5	9,457	0.05%
2023/11/21	1	43.55	1	43.65	43.35	0	9,398	0.00%
2023/11/20	6	43.44	0	0.00	43.85	6	9,419	0.06%
2023/11/17	2.2	43.82	2	43.85	43.70	0.2	9,351	0.00%
2023/11/16	5.1	44.11	5	44.07	43.90	0.1	9,369	0.00%
2023/11/15	2.2	45.25	3	45.43	45.25	-0.9	9,248	-0.01%
2023/11/14	2	44.25	0.2	44.40	44.60	1.8	9,286	0.02%
2023/11/13	0	44.55	0	0.00	44.20	0	9,378	0.00%
2023/11/10	29	45.29	32	45.25	45.05	-3	9,439	-0.03%
2023/11/09	3.2	46.46	3	46.47	46.55	0.1	9,392	0.00%
2023/11/08	4.1	45.66	2.1	45.41	45.80	2	9,369	0.02%
2023/11/07	0.1	45.20	3	45.00	45.30	-3	9,362	-0.03%
2023/11/06	0	44.51	3.4	44.45	44.65	-3.4	9,541	-0.04%
2023/11/02	1.2	44.17	1.2	43.85	43.50	0	10,171	0.00%
2023/11/01	0	43.24	0	0.00	43.60	0	10,662	0.00%
2023/10/31	1.1	42.64	1	42.60	42.35	0.1	11,148	0.00%
2023/10/30	0.2	43.00	0.5	43.24	43.35	-0.3	11,608	0.00%
2023/10/27	0.1	43.54	2	43.53	43.05	-1.9	12,015	-0.02%
2023/10/26	2	43.38	1	43.50	43.55	1	12,293	0.01%
2023/10/25	2.1	44.36	2.1	44.36	43.85	0	12,463	0.00%
2023/10/24	0.1	43.40	0	0.00	43.55	0.1	12,541	0.00%
2023/10/23	2.1	45.09	3	44.90	44.25	-1	12,740	-0.01%
2023/10/20	8.1	44.09	7	44.26	44.95	1.1	12,896	0.01%
2023/10/19	4.1	42.60	6.3	43.00	43.40	-2.2	12,974	-0.02%
2023/10/18	1	42.90	1	42.15	41.55	0	13,284	0.00%
2023/10/17	1.3	44.14	0	0.00	43.90	1.3	13,775	0.01%
2023/10/16	7.1	45.04	3	44.78	45.25	4.1	14,401	0.03%
2023/10/13	1.1	44.98	0.2	44.75	44.75	0.8	15,653	0.01%
2023/10/12	0	0.00	2	44.40	44.40	-2	16,153	-0.01%
2023/10/11	3.1	45.60	2	45.45	45.60	1.1	16,641	0.01%
2023/10/06	0	44.30	0	0.00	44.50	0	17,121	0.00%
2023/10/05	1	44.60	2	44.28	44.20	-1	17,372	-0.01%
2023/10/04	1	43.80	1	43.80	44.15	0	17,417	0.00%
2023/10/03	0	45.35	2	44.95	44.85	-2	17,366	-0.01%
2023/10/02	0.1	45.40	3	45.50	45.45	-2.9	17,494	-0.02%
2023/09/28	0	44.81	0	0.00	44.65	0	17,538	0.00%
2023/09/27	0	44.80	0	0.00	44.85	0	17,561	0.00%
2023/09/26	0	0.00	10	44.38	43.85	-10	17,618	-0.06%
2023/09/25	0	0.00	1	44.90	44.85	-1	17,695	-0.01%
2023/09/22	0	0.00	18	43.90	44.95	-18	17,751	-0.10%
2023/09/21	4	44.15	0	0.00	44.25	4	17,808	0.02%
2023/09/20	1.1	45.09	0	0.00	44.40	1.1	17,856	0.01%
2023/09/19	2	45.78	0.5	45.60	45.45	1.5	18,142	0.01%
2023/09/18	0.1	45.60	3	45.40	45.30	-2.9	18,189	-0.02%
2023/09/15	3.1	46.05	4	46.06	46.05	-1	18,267	-0.01%
2023/09/14	0.1	45.80	0	0.00	45.80	0.1	18,289	0.00%
2023/09/13	22.6	45.42	0.1	45.50	45.75	22.5	18,316	0.12%
2023/09/12	0.1	44.36	2	45.05	44.95	-1.9	18,345	-0.01%
2023/09/11	4.1	45.53	6	45.40	43.80	-2	18,431	-0.01%
2023/09/07	0	45.10	1	45.25	44.90	-1	18,504	-0.01%
2023/09/06	1.1	45.37	0	0.00	45.35	1.1	18,694	0.01%
2023/09/05	0.1	46.00	1	45.60	45.90	-0.9	18,981	0.00%
2023/09/04	0	0.00	7.2	45.71	45.40	-7.2	19,220	-0.04%
2023/09/01	0	0.00	5	45.11	44.90	-5	19,258	-0.03%
2023/08/31	1	44.65	0.1	44.75	44.85	0.9	19,216	0.00%
2023/08/30	0	0.00	3	44.65	44.60	-3	19,340	-0.02%
2023/08/29	2	44.03	2	43.55	44.05	0	19,387	0.00%
2023/08/28	4	44.11	0	0.00	43.80	4	19,534	0.02%
2023/08/25	2	45.03	0	0.00	45.10	2	19,731	0.01%
2023/08/24	2.1	45.53	9	46.19	45.55	-6.9	19,742	-0.03%
2023/08/23	3	45.05	5	45.50	45.45	-2	19,684	-0.01%
2023/08/22	1	45.00	3	45.52	44.85	-2	19,740	-0.01%
2023/08/18	8.1	45.08	5	45.13	44.60	3.1	19,749	0.02%
2023/08/17	1	45.00	1	45.05	45.35	0	19,727	0.00%
2023/08/16	6	44.49	3	44.35	44.65	3	19,836	0.02%
2023/08/15	17	44.92	6	44.76	44.75	11	19,913	0.06%
2023/08/14	0.1	43.05	0	0.00	43.55	0.1	19,895	0.00%
2023/08/11	0	44.00	1	44.40	43.90	-1	19,950	0.00%
2023/08/10	6	43.92	2	44.18	44.15	4	19,992	0.02%
2023/08/09	2.1	45.26	0	0.00	45.15	2.1	19,771	0.01%
2023/08/08	2.2	47.05	1	47.40	45.85	1.2	19,621	0.01%
2023/08/07	14.5	47.55	13.6	47.74	48.20	0.9	19,273	0.00%
2023/08/04	6.5	44.85	17	44.84	45.10	-10.5	18,987	-0.06%
2023/08/02	5	46.50	25	46.58	46.80	-20	18,881	-0.11%
2023/08/01	6	48.30	3	48.10	48.50	3	18,467	0.02%
2023/07/31	5	50.34	1	49.95	49.75	4	18,312	0.02%
2023/07/28	0.1	51.50	5	50.60	51.50	-4.9	18,069	-0.03%
2023/07/27	6.1	51.58	5	51.90	51.50	1.1	17,921	0.01%
2023/07/26	18.1	52.72	10	51.90	52.00	8.1	18,047	0.04%
2023/07/25	2.2	52.89	7.2	53.12	52.70	-5	18,018	-0.03%
2023/07/24	12.3	53.54	4.4	52.55	52.40	7.9	17,858	0.04%
2023/07/21	32.1	52.39	15	52.27	52.20	17.1	17,547	0.10%
2023/07/20	11.1	54.93	8.2	55.07	54.10	2.8	17,135	0.02%
2023/07/19	7	58.41	8	59.08	59.70	-1	16,425	-0.01%
2023/07/18	48	59.69	38	59.91	57.20	10	15,737	0.06%
2023/07/17	20	56.87	11.1	56.48	59.10	9	14,368	0.06%
2023/07/14	19	52.71	21.3	52.98	53.80	-2.3	13,857	-0.02%
2023/07/13	43	51.00	49	51.48	50.20	-6	13,228	-0.05%
2023/07/12	29	48.13	44.7	47.98	48.85	-15.7	12,542	-0.13%
2023/07/11	9	46.72	10.1	46.97	47.00	-1.1	12,331	-0.01%
2023/07/10	23	46.37	5	46.00	46.15	18	12,319	0.15%
2023/07/07	5.1	45.60	15	45.40	46.00	-9.9	12,350	-0.08%
2023/07/05	0	0.00	1	47.10	47.50	-1	12,239	-0.01%
2023/07/04	0	0.00	2	47.10	47.60	-2	12,289	-0.02%
2023/07/03	19	47.23	4	47.20	47.40	15	12,416	0.12%
2023/06/30	8	46.07	3	45.95	45.90	5	12,346	0.04%
2023/06/29	6	45.42	6	45.40	45.80	0	12,342	0.00%
2023/06/27	2	45.50	8	45.71	44.80	-6	12,316	-0.05%
2023/06/26	7	46.76	6	46.73	46.45	1	12,032	0.01%
2023/06/21	15	47.72	7.2	47.63	47.65	7.8	11,943	0.07%
2023/06/20	4.1	46.74	1	46.35	46.80	3.1	11,815	0.03%
2023/06/19	2.1	47.59	0	0.00	47.05	2.1	11,601	0.02%
2023/06/16	5	47.40	1	47.80	47.95	4	11,483	0.03%
2023/06/15	1	48.50	0	0.00	48.40	1	11,175	0.01%
2023/06/14	2	48.05	82	47.56	48.65	-80	10,970	-0.73%
2023/06/13	14	47.15	6	47.23	47.40	8	10,787	0.07%
2023/06/12	8	45.68	5	45.55	45.65	3	10,575	0.03%
2023/06/09	21.1	44.57	31	45.14	45.40	-10	10,331	-0.10%
2023/06/08	15	43.15	20	43.38	43.30	-5	9,974	-0.05%
2023/06/07	5	42.45	15	41.98	42.30	-10	9,707	-0.10%
2023/06/06	0	0.00	10	42.25	42.35	-10	9,733	-0.10%
2023/06/05	6	42.55	5	42.50	42.50	1	9,817	0.01%
2023/06/02	20	42.30	25	42.18	42.40	-5	9,832	-0.05%
2023/06/01	71	42.00	11	42.39	41.95	60	9,787	0.61%
2023/05/31	28	41.70	15	42.27	42.15	13	9,556	0.14%
2023/05/30	12	40.30	7	40.20	40.35	5	9,242	0.05%
2023/05/29	12	39.93	27	40.13	40.20	-15	9,177	-0.16%
2023/05/26	12	39.14	12	39.51	39.50	0	9,074	0.00%
2023/05/25	20	38.70	20	39.00	38.95	0	8,991	0.00%
2023/05/24	2	38.30	0	0.00	38.50	2	8,894	0.02%
2023/05/23	2	37.95	0	0.00	38.05	2	8,852	0.02%
2023/05/22	2	38.50	9	38.70	38.45	-7	8,791	-0.08%
2023/05/19	24	37.91	12	38.10	38.20	12	8,516	0.14%
2023/05/18	12	37.28	26	37.16	37.10	-14	8,251	-0.17%
2023/05/17	20	36.78	54	37.08	37.25	-34	8,158	-0.42%
2023/05/16	10	35.90	16	36.32	36.30	-6	7,898	-0.08%
2023/05/15	2	35.40	4	35.60	35.85	-2	7,760	-0.03%
2023/05/12	1	35.65	0	0.00	35.90	1	7,707	0.01%
2023/05/11	5	35.39	1	35.50	35.35	4	7,636	0.05%
2023/05/10	14	35.99	3	36.20	36.00	11	7,564	0.15%
2023/05/09	4	35.86	27	35.50	35.75	-23	7,316	-0.31%
2023/05/08	4	34.00	0	0.00	34.20	4	6,881	0.06%
2023/05/05	25	35.00	0	0.00	34.20	25	6,797	0.37%
2023/05/04	6	35.41	0	0.00	35.45	6	6,575	0.09%
2023/05/03	10	34.90	11	35.45	35.45	-1	6,520	-0.02%
2023/05/02	2	35.40	5	35.46	35.55	-3	6,494	-0.05%
2023/04/28	2	33.90	20	34.41	34.60	-18	6,273	-0.29%
2023/04/27	2	33.85	0	0.00	33.50	2	5,980	0.03%
2023/04/26	1	33.00	1	32.95	33.20	0	5,804	0.00%
2023/04/25	0	0.00	1	32.95	32.50	-1	5,637	-0.02%
2023/04/24	1	32.70	0.1	32.90	32.70	1	5,570	0.02%
2023/04/18	0	0.00	0.1	33.10	32.95	-0.1	5,351	0.00%
2023/04/14	0.1	32.68	26	32.79	32.70	-25.9	5,285	-0.49%
2023/04/13	45	33.25	0	0.00	33.10	45	5,239	0.86%
2023/04/12	1	33.20	0	0.00	33.25	1	5,286	0.02%
2023/04/11	0	0.00	6	32.84	32.85	-6	5,231	-0.11%
2023/04/07	0	0.00	3	32.45	32.35	-3	5,111	-0.06%
2023/04/06	0	0.00	6.7	32.32	32.30	-6.7	5,034	-0.13%
2023/03/31	0	0.00	1	31.55	31.70	-1	4,842	-0.02%
2023/03/30	0	0.00	5	31.55	31.65	-5	4,921	-0.10%
2023/03/29	1	31.40	9	31.30	31.35	-8	4,963	-0.16%
2023/03/28	51	30.91	4	30.91	30.80	47	5,002	0.94%
2023/03/27	5	30.95	0.1	31.10	31.40	4.9	5,080	0.10%
2023/03/24	1	30.95	0	0.00	30.90	1	5,143	0.02%
2023/03/23	0.1	30.60	0	0.00	30.75	0.1	5,097	0.00%
2023/03/17	1	30.25	0	0.00	30.35	1	4,972	0.02%
2023/03/16	2	29.90	1	29.65	29.70	1	4,942	0.02%
2023/03/10	3	30.75	0	0.00	30.60	3	5,170	0.06%
2023/03/09	10	30.85	0	0.00	30.70	10	5,145	0.19%
2023/03/07	8	30.12	0	0.00	30.05	8	4,828	0.17%
2023/03/06	0	0.00	1	30.50	30.55	-1	4,618	-0.02%
2023/03/03	3	30.35	4	30.33	30.40	-1	4,559	-0.02%
2023/02/23	1	30.05	5.7	30.07	29.95	-4.7	4,513	-0.10%
2023/02/22	0	0.00	1	29.40	29.60	-1	4,484	-0.02%
2023/02/21	1.1	29.84	0	0.00	29.50	1.1	4,601	0.02%
2023/02/20	0.1	29.85	0	0.00	29.90	0.1	4,677	0.00%
2023/02/09	0	0.00	6	29.10	29.15	-6	4,847	-0.12%
2023/02/06	0	0.00	1	28.80	28.65	-1	4,720	-0.02%
2023/02/03	1	28.65	0	0.00	28.90	1	4,704	0.02%
2023/01/31	1	28.60	42	28.40	28.30	-41	4,605	-0.89%
2023/01/30	5	28.19	0	0.00	28.40	5	4,538	0.11%
2023/01/10	38	28.00	0	0.00	28.00	38	5,006	0.76%
2023/01/05	0	0.00	2	28.05	27.85	-2	5,296	-0.04%
2023/01/03	0	0.00	2	28.20	27.80	-2	5,518	-0.04%
2022/12/30	0	0.00	20	28.16	28.15	-20	5,493	-0.36%
2022/12/29	0	0.00	1	28.00	27.90	-1	5,381	-0.02%
2022/12/28	19	27.80	0	0.00	27.60	19	5,330	0.36%
2022/12/27	1	27.90	0	0.00	27.70	1	5,307	0.02%
2022/12/26	0	0.00	2.3	27.90	27.85	-2.3	5,284	-0.04%
2022/12/22	2	27.15	18	27.16	27.05	-16	5,341	-0.30%
2022/12/21	4	26.50	0	0.00	26.45	4	5,206	0.08%
2022/12/20	10	26.65	0	0.00	26.40	10	5,113	0.20%
2022/12/19	2	26.99	0	0.00	27.00	2	5,024	0.04%
2022/12/16	6	26.90	0	0.00	26.85	6	4,843	0.12%
2022/12/13	4	27.80	2	27.75	27.75	2	4,653	0.04%
2022/12/08	0	27.30	0	0.00	27.20	0	4,701	0.00%
2022/12/07	2	27.45	0	0.00	27.35	2	4,695	0.04%
2022/12/06	2.1	27.60	0	0.00	27.40	2.1	4,613	0.04%
2022/12/05	1.1	27.76	0	0.00	27.80	1.1	4,534	0.02%
2022/12/02	3	28.90	0	0.00	28.95	3	4,327	0.07%
2022/11/24	0	0.00	3	28.70	28.50	-3	4,270	-0.07%
2022/11/23	2	28.80	0	0.00	28.75	2	4,282	0.05%
2022/11/22	0	0.00	1	28.80	28.85	-1	4,291	-0.02%
2022/11/18	2	28.65	0	0.00	28.65	2	4,252	0.05%
2022/11/16	0	0.00	7.1	28.37	28.60	-7.1	4,117	-0.17%
2022/11/15	0	0.00	2	27.70	27.85	-2	4,018	-0.05%
2022/11/14	1	27.35	0	0.00	27.30	1	3,957	0.03%
2022/11/11	0	0.00	1	27.30	27.05	-1	3,917	-0.03%
2022/11/08	0.1	26.95	0	0.00	26.50	0.1	3,917	0.00%
2022/11/07	2	26.90	1	26.85	27.00	1	3,873	0.03%
2022/11/02	0	0.00	2	25.15	25.20	-2	4,078	-0.05%
2022/10/28	0	0.00	19	24.25	24.20	-19	4,113	-0.46%
2022/10/27	2	24.60	0	0.00	24.65	2	4,108	0.05%
2022/10/24	1	25.65	0	0.00	25.00	1	4,164	0.02%
2022/10/19	1	27.00	0	0.00	26.70	1	4,243	0.02%
2022/10/18	1	27.25	0	0.00	27.15	1	4,320	0.02%
2022/10/03	4	26.93	0	0.00	27.10	4	4,993	0.08%
2022/09/30	0.1	27.50	0	0.00	27.10	0.1	5,021	0.00%
2022/09/28	1	27.00	0	0.00	27.00	1	4,958	0.02%
2022/09/22	3	28.50	0	0.00	28.90	3	4,998	0.06%
2022/09/20	1	29.10	0	0.00	29.30	1	5,004	0.02%
2022/09/16	3	29.25	0	0.00	29.50	3	5,013	0.06%
2022/09/15	3	29.40	4	29.55	29.40	-1	4,991	-0.02%
2022/09/13	0	0.00	1	29.15	29.15	-1	4,984	-0.02%
2022/09/06	0	28.60	0	0.00	28.75	0	5,145	0.00%
2022/09/01	0	0.00	1	29.15	29.20	-1	5,183	-0.02%
2022/08/31	1	29.40	0	29.45	29.30	1	5,188	0.02%
2022/08/29	1	28.85	0	0.00	29.10	1	5,185	0.02%
2022/08/24	0	0.00	0	29.15	29.15	0	5,192	0.00%
2022/08/22	0	0.00	3	28.87	28.90	-3	5,242	-0.06%
2022/08/19	0	28.65	2	28.60	28.70	-2	5,253	-0.04%
2022/08/15	1	27.50	0	27.50	27.50	1	5,245	0.02%
2022/08/12	0	0.00	0.1	27.40	27.30	-0.1	5,239	0.00%
2022/08/10	0	0.00	5	27.20	27.10	-5	5,257	-0.10%
2022/08/09	0.1	27.05	0.2	27.75	27.70	-0.1	5,242	0.00%
2022/08/08	0	0.00	3	28.40	28.40	-3	5,135	-0.06%
2022/08/05	0.1	28.56	0	0.00	28.70	0.1	5,203	0.00%
2022/08/03	0	0.00	0.1	28.30	28.25	-0.1	5,456	0.00%
2022/08/02	0	0.00	2	28.20	28.50	-2	5,622	-0.04%
2022/08/01	1	28.50	0	0.00	28.50	1	6,044	0.02%
2022/07/29	2	28.53	0	0.00	28.60	2	6,041	0.03%
2022/07/28	87	28.62	3	29.10	28.60	84	6,005	1.40%
2022/07/27	7	30.72	9	30.56	30.60	-2	5,880	-0.03%
2022/07/26	2	31.40	8	30.98	30.85	-6	5,742	-0.10%
2022/07/25	2	31.43	3	31.38	31.40	-1	5,664	-0.02%
2022/07/22	7	30.79	0	0.00	31.20	7	5,572	0.13%
2022/07/21	8	30.29	0.2	30.30	30.50	7.9	5,383	0.15%
2022/07/20	1.2	31.01	3	31.03	30.85	-1.9	5,246	-0.04%
2022/07/19	3	31.12	0	0.00	31.25	3	5,154	0.06%
2022/07/18	1.1	30.38	1.9	30.37	30.85	-0.8	4,995	-0.02%
2022/07/15	1	30.10	3	30.25	30.25	-2	4,885	-0.04%
2022/07/07	2	28.80	1	28.75	29.00	1	4,866	0.02%
2022/07/01	0	0.00	3	28.47	28.30	-3	5,285	-0.06%
2022/06/30	0	0.00	1	28.50	28.65	-1	5,440	-0.02%
2022/06/29	0	0.00	1	29.15	29.30	-1	5,447	-0.02%
2022/06/27	0	0.00	23.1	29.25	29.25	-23.1	5,735	-0.40%
2022/06/21	1	28.60	0	0.00	28.80	1	5,819	0.02%
2022/06/20	1	28.50	0	0.00	28.05	1	5,806	0.02%
2022/06/16	1	29.70	0	0.00	29.30	1	5,743	0.02%
2022/06/14	20	29.00	0	0.00	29.05	20	5,835	0.34%
2022/06/13	0	0.00	1	29.10	29.05	-1	5,872	-0.02%
2022/06/09	1	29.75	0	0.00	29.70	1	5,967	0.02%
2022/06/08	2	29.55	0	0.00	29.60	2	6,021	0.03%
2022/06/07	0	0.00	3	29.40	29.50	-3	6,187	-0.05%
2022/06/06	0	0.00	1	29.50	29.40	-1	6,236	-0.02%
2022/06/02	0	0.00	1	29.05	29.00	-1	6,420	-0.02%
2022/05/31	0	0.00	2	28.70	29.20	-2	6,576	-0.03%
2022/05/30	0	0.00	1	28.60	28.70	-1	6,543	-0.02%
2022/05/26	0	0.00	2	28.40	28.20	-2	6,569	-0.03%
2022/05/25	1	28.05	2	27.90	28.15	-1	6,603	-0.02%
2022/05/24	1	28.05	0	0.00	27.65	1	6,680	0.01%
2022/05/23	0	0.00	6	27.85	27.85	-6	6,664	-0.09%
2022/05/20	1	27.35	0	0.00	27.30	1	6,769	0.01%
2022/05/19	4	27.06	0	0.00	27.15	4	6,944	0.06%
2022/05/18	2	27.30	1	27.45	27.40	1	7,019	0.01%
2022/05/17	2	27.15	2	27.25	27.10	0	6,996	0.00%
2022/05/16	2	27.08	0	0.00	27.05	2	6,967	0.03%
2022/05/12	6	27.14	0	0.00	26.75	6	6,896	0.09%
2022/05/11	2	27.80	0	0.00	27.85	2	6,733	0.03%
2022/05/10	2	28.20	0	0.00	28.50	2	6,696	0.03%
2022/05/09	17	29.22	30	30.20	28.90	-13	6,552	-0.20%
2022/04/29	1	31.55	0	0.00	31.60	1	6,147	0.02%
2022/04/27	3	31.20	0	0.00	31.15	3	6,177	0.05%
2022/04/25	5	31.91	0	0.00	31.80	5	6,167	0.08%
2022/04/21	0	0.00	6	32.65	32.60	-6	6,147	-0.10%
2022/04/20	3	32.82	66	32.80	32.70	-63	6,144	-1.03%
2022/04/18	10	32.74	1	32.85	32.70	9	6,143	0.15%
2022/04/15	0	0.00	0.2	33.40	33.50	-0.2	6,137	0.00%
2022/04/12	10	32.90	0	0.00	32.90	10	6,273	0.16%
2022/04/11	0	0.00	1	33.80	33.40	-1	6,235	-0.02%
2022/04/08	0	0.00	1	34.45	34.15	-1	6,231	-0.02%
2022/04/07	10	33.49	3	33.67	33.05	7	6,096	0.11%
2022/04/06	2	33.85	11	33.99	34.20	-9	5,967	-0.15%
2022/04/01	6	33.26	5	33.35	33.25	1	5,793	0.02%
2022/03/31	1	33.25	22	33.24	33.25	-21	5,785	-0.36%
2022/03/30	11	32.88	25	32.94	32.85	-14	5,616	-0.25%
2022/03/29	3	32.43	30	32.55	32.40	-27	5,503	-0.49%
2022/03/28	0	32.35	3	32.30	32.35	-3	5,471	-0.05%
2022/03/25	0	0.00	4	32.35	32.25	-4	5,431	-0.07%
2022/03/23	3	32.25	0	0.00	32.25	3	5,486	0.05%
2022/03/22	0	0.00	1.2	32.18	32.35	-1.2	5,504	-0.02%
2022/03/21	8	32.33	2	32.35	32.30	6	5,516	0.11%
2022/03/18	8	32.23	0	0.00	31.95	8	5,513	0.15%
2022/03/17	10	31.90	1	31.95	31.90	9	5,493	0.16%
2022/03/15	3	31.80	1	31.85	31.70	2	5,479	0.04%
2022/03/14	16.1	32.00	1	32.10	32.20	15.1	5,519	0.27%
2022/03/10	15	31.98	21	31.87	31.95	-6	5,648	-0.11%
2022/03/09	0	0.00	2	31.00	31.35	-2	5,530	-0.04%
2022/03/08	15.7	31.33	5	31.19	30.95	10.7	5,570	0.19%
2022/03/07	19	31.50	10	31.50	31.50	9	5,408	0.17%
2022/03/04	7	32.12	0	0.00	32.05	7	5,447	0.13%
2022/03/03	0	0.00	0.8	31.81	31.90	-0.8	5,460	-0.01%
2022/03/02	0	0.00	5	31.35	31.65	-5	5,512	-0.09%
2022/03/01	0	0.00	2	31.10	31.50	-2	5,556	-0.04%
2022/02/25	2	30.85	0	0.00	30.70	2	5,560	0.04%
2022/02/24	3	30.95	0	0.00	30.90	3	5,619	0.05%
2022/02/23	0	0.00	26	31.71	31.65	-26	5,610	-0.46%
2022/02/22	5	31.85	9	31.63	31.50	-4	5,758	-0.07%
2022/02/21	15	32.02	1	31.90	32.10	14	5,946	0.24%
2022/02/18	6	31.08	10	31.00	31.50	-4	5,901	-0.07%
2022/02/16	1	30.90	2	30.95	30.95	-1	6,506	-0.02%
2022/02/15	3	30.57	3	30.75	30.60	0	6,581	0.00%
2022/02/14	1	30.35	1	30.55	30.45	0	6,652	0.00%
2022/02/11	1	30.85	1	30.80	30.90	0	6,826	0.00%
2022/02/10	20	30.90	20	30.70	30.90	0	6,851	0.00%
2022/02/09	2	30.35	0	0.00	30.50	2	6,831	0.03%
2022/01/25	10.2	30.05	1	30.00	29.90	9.2	6,995	0.13%
2022/01/21	3	30.62	0	0.00	30.55	3	7,102	0.04%
2022/01/20	3	31.20	0	0.00	31.10	3	7,112	0.04%
2022/01/19	0.3	30.95	0	0.00	30.95	0.3	7,096	0.00%
2022/01/18	10.7	31.19	1	31.05	31.00	9.7	7,135	0.14%
2022/01/17	1	31.00	2	30.98	31.00	-1	7,087	-0.01%
2022/01/14	1	30.50	0	0.00	30.50	1	7,055	0.01%
2022/01/13	0	0.00	1	30.75	30.65	-1	7,178	-0.01%
2022/01/12	1	30.90	0	0.00	30.75	1	7,258	0.01%
2022/01/10	0	0.00	6	30.96	31.00	-6	7,484	-0.08%
2022/01/07	1	30.50	0	0.00	30.50	1	7,483	0.01%
2022/01/06	1	30.90	1	30.90	30.85	0	7,539	0.00%
2022/01/05	0	0.00	15	30.61	30.70	-15	7,486	-0.20%
2022/01/04	1	30.55	0	0.00	30.55	1	7,673	0.01%
2022/01/03	8	30.53	13	30.97	30.75	-5	7,732	-0.06%
2021/12/30	0	0.00	2	30.55	30.45	-2	7,654	-0.03%
2021/12/29	0	0.00	5	30.28	30.25	-5	7,681	-0.07%
2021/12/28	0	0.00	1	30.25	30.25	-1	7,661	-0.01%
2021/12/27	2	30.30	3	30.30	30.25	-1	7,666	-0.01%
2021/12/24	3	30.10	0	0.00	30.05	3	7,684	0.04%
2021/12/22	1	30.00	0	0.00	29.95	1	7,769	0.01%
2021/12/21	0	0.00	1	29.75	29.95	-1	7,787	-0.01%
2021/12/17	1	29.70	2	29.90	29.60	-1	7,787	-0.01%
2021/12/16	0	0.00	4	30.04	29.90	-4	7,720	-0.05%
2021/12/13	1	30.20	0	0.00	30.10	1	7,769	0.01%
2021/12/09	5	30.45	10	30.33	30.35	-5	7,853	-0.06%
2021/12/08	0	0.00	1	30.25	30.20	-1	7,818	-0.01%
2021/12/06	2	30.30	0	0.00	30.25	2	7,739	0.03%
2021/12/03	1	29.65	0	0.00	29.95	1	7,715	0.01%
2021/12/02	1	29.60	6	29.40	29.25	-5	7,714	-0.06%
2021/12/01	1	29.55	0	0.00	29.60	1	7,710	0.01%
2021/11/26	18	29.70	0	0.00	29.65	18	7,539	0.24%
2021/11/25	16	29.98	0	0.00	30.00	16	7,504	0.21%
2021/11/24	0	0.00	1	30.10	30.10	-1	7,514	-0.01%
2021/11/23	6	30.07	0	0.00	29.90	6	7,562	0.08%
2021/11/22	5	30.40	0.3	30.45	30.15	4.7	7,486	0.06%
2021/11/19	0.3	30.22	0	0.00	30.10	0.3	7,413	0.00%
2021/11/18	17	30.81	0	0.00	30.50	17	7,288	0.23%
2021/11/17	10	31.80	11	31.70	31.70	-1	7,033	-0.01%
2021/11/16	1	31.05	1	31.25	31.15	0	6,964	0.00%
2021/11/15	8.2	31.28	18	31.40	31.20	-9.8	6,874	-0.14%
2021/11/12	0	0.00	1	33.60	33.55	-1	6,410	-0.02%
2021/11/11	0	0.00	1	33.15	33.25	-1	6,493	-0.02%
2021/11/10	0	0.00	2	32.68	33.05	-2	6,621	-0.03%
2021/11/09	0	0.00	3	32.20	32.25	-3	6,867	-0.04%
2021/11/08	0.2	32.40	60.1	32.50	32.25	-59.9	7,240	-0.83%
2021/11/05	0	0.00	1	31.95	32.10	-1	7,237	-0.01%
2021/11/04	10	32.05	2	32.10	32.10	8	7,218	0.11%
2021/11/03	0	0.00	9	31.71	32.00	-9	7,202	-0.12%
2021/10/28	0	0.00	5	31.10	31.00	-5	6,978	-0.07%
2021/10/27	2	30.90	3	30.90	30.90	-1	6,956	-0.01%
2021/10/26	0	0.00	6	31.05	30.85	-6	6,981	-0.09%
2021/10/20	5	30.75	0	0.00	30.85	5	6,955	0.07%
2021/10/19	0	0.00	10	30.43	30.15	-10	6,885	-0.15%
2021/10/18	6	29.90	1	30.85	30.00	5	6,848	0.07%
2021/10/15	0	0.00	1	30.40	30.30	-1	6,962	-0.01%
2021/10/14	4.2	30.39	0	0.00	29.90	4.2	7,036	0.06%
2021/10/13	0	0.00	10	30.15	30.40	-10	7,032	-0.14%
2021/10/12	50	30.40	60	30.16	29.90	-10	7,006	-0.14%
2021/10/08	0	0.00	1	29.25	29.65	-1	6,844	-0.01%
2021/10/07	0	0.00	3	29.00	29.00	-3	6,811	-0.04%
2021/10/06	1	28.85	0	0.00	28.75	1	6,902	0.01%
2021/10/04	0	0.00	1	27.85	27.85	-1	7,330	-0.01%
2021/09/30	0	0.00	0.8	28.65	28.65	-0.8	7,487	-0.01%
2021/09/27	0	0.00	1	29.15	29.05	-1	7,826	-0.01%
2021/09/22	0	0.00	5	28.40	28.70	-5	8,067	-0.06%
2021/09/17	8	28.49	0	0.00	28.75	8	7,988	0.10%
2021/09/14	1	28.45	0	0.00	28.40	1	7,913	0.01%
2021/09/13	2	28.55	0	0.00	28.50	2	7,927	0.03%
2021/09/10	0	0.00	0	28.80	28.80	0	7,954	0.00%
2021/09/09	3	27.75	0	0.00	27.80	3	7,923	0.04%
2021/09/07	1	28.35	0	0.00	28.40	1	7,956	0.01%
2021/09/06	2	28.80	0	0.00	28.70	2	7,949	0.03%
2021/09/03	5	29.40	0	0.00	29.35	5	7,868	0.06%
2021/09/02	5	29.45	0	0.00	29.35	5	7,897	0.06%
2021/08/27	2	29.50	0	0.00	29.85	2	8,065	0.02%
2021/08/20	0	0.00	2	29.05	28.80	-2	8,314	-0.02%
2021/08/17	8	28.93	0	0.00	28.85	8	8,385	0.10%
2021/08/16	15	29.75	141	29.50	29.60	-126	8,321	-1.51%	大賣/鉅額交易
2021/08/13	148	31.08	5	30.85	30.75	143	8,186	1.75%	大買/鉅額交易
2021/08/12	51	30.84	51	31.05	31.15	0	7,875	0.00%
2021/08/09	0	0.00	100	30.00	29.95	-100	8,100	-1.23%
2021/08/04	100	30.25	1	29.85	30.30	99	9,085	1.09%
2021/07/29	0	0.00	1	29.50	29.75	-1	9,713	-0.01%
2021/07/28	0	0.00	2	29.20	29.30	-2	9,813	-0.02%
2021/07/27	1	29.90	3	29.75	29.75	-2	10,083	-0.02%
2021/07/26	0	0.00	1	29.70	29.75	-1	10,347	-0.01%
2021/07/23	1	29.30	0	0.00	29.30	1	10,519	0.01%
2021/07/22	4	29.26	1	29.40	29.25	3	10,649	0.03%
2021/07/21	3	30.38	0	0.00	30.35	3	10,715	0.03%
2021/07/20	1	31.10	0	0.00	31.00	1	10,631	0.01%
2021/07/16	1	31.95	0	0.00	31.95	1	11,097	0.01%
2021/07/14	5	31.90	0	0.00	31.90	5	11,850	0.04%
2021/07/13	5	32.25	15	32.13	32.15	-10	12,121	-0.08%
2021/07/12	28	32.24	4	32.35	32.05	24	12,257	0.20%
2021/07/09	21	32.59	10	32.40	32.45	11	12,282	0.09%
2021/07/08	1	31.70	31	31.56	31.65	-30	12,636	-0.24%
2021/07/07	2	31.60	0	0.00	31.30	2	12,999	0.02%
2021/07/06	76	32.03	13	32.09	31.95	63	13,254	0.48%
2021/07/05	0	0.00	1	31.20	31.15	-1	13,198	-0.01%
2021/07/02	4	30.85	0	0.00	30.60	4	13,335	0.03%
2021/07/01	0	0.00	4	30.93	30.55	-4	13,533	-0.03%
2021/06/30	3	30.65	0	0.00	30.80	3	13,636	0.02%
2021/06/29	3	30.65	0	0.00	30.60	3	13,985	0.02%
2021/06/25	0	0.00	0.8	30.50	30.50	-0.8	14,954	-0.01%
2021/06/24	0	0.00	1	30.45	30.75	-1	15,883	-0.01%
2021/06/22	2	29.95	0	0.00	29.90	2	16,617	0.01%
2021/06/21	11	29.86	0	0.00	29.75	11	16,771	0.07%
2021/06/07	0.1	30.00	0	0.00	29.95	0.1	17,826	0.00%
2021/06/04	0.1	30.80	0	0.00	31.00	0.1	17,771	0.00%
2021/06/02	1	30.60	5	30.60	30.50	-4	18,106	-0.02%
2021/06/01	1	31.15	1	30.95	31.05	0	18,227	0.00%
2021/05/31	13	31.05	1	30.50	30.70	12	18,334	0.07%
2021/05/28	0	0.00	1	30.15	30.15	-1	18,468	-0.01%
2021/05/27	1	29.75	0	0.00	29.75	1	19,507	0.01%
2021/05/26	1	30.15	3	30.18	30.15	-2	19,901	-0.01%
2021/05/20	0	0.00	1	28.35	28.55	-1	20,304	0.00%
2021/05/18	2	28.48	5	28.70	29.00	-3	20,194	-0.01%
2021/05/17	3.2	26.57	11.9	26.80	26.40	-8.7	20,191	-0.04%
2021/05/14	11.1	29.39	0	0.00	29.00	11.1	20,192	0.05%
2021/05/13	11	29.55	82	29.51	29.45	-71	20,296	-0.35%
2021/05/12	3	29.93	3	29.32	29.75	0	20,617	0.00%
2021/05/11	2.2	31.31	0	0.00	31.60	2.2	20,316	0.01%
2021/05/10	80	34.54	0	0.00	34.25	80	20,280	0.39%
2021/05/07	0	0.00	10	33.23	34.65	-10	20,649	-0.05%
2021/05/06	5	33.05	2	33.48	32.95	3	20,804	0.01%
2021/05/05	2	33.33	0	0.00	32.80	2	21,078	0.01%
2021/05/04	2	32.60	0	0.00	32.95	2	21,597	0.01%
2021/05/03	4	34.80	0	0.00	34.45	4	21,508	0.02%
2021/04/29	13	36.84	33	36.54	36.40	-20	21,402	-0.09%
2021/04/27	4	35.94	18	35.85	35.85	-14	21,562	-0.06%
2021/04/26	16	35.96	0	0.00	36.20	16	21,556	0.07%
2021/04/23	16	36.20	0	0.00	35.95	16	21,587	0.07%
2021/04/22	19	37.29	15	37.13	35.95	4	21,581	0.02%
2021/04/21	15	37.70	12.9	38.06	38.05	2.1	21,139	0.01%
2021/04/20	11	36.35	11	36.67	36.85	0	20,848	0.00%
2021/04/19	1	35.15	1	35.70	35.55	0	20,669	0.00%
2021/04/16	2	33.70	0	0.00	34.40	2	20,450	0.01%
2021/04/15	12	33.83	0.3	33.30	33.55	11.7	20,507	0.06%
2021/04/14	9	33.48	7	33.29	33.25	2	20,490	0.01%
2021/04/13	11	35.69	16	34.89	34.85	-5	20,289	-0.02%
2021/04/12	8	35.77	13	35.66	35.55	-5	20,074	-0.02%
2021/04/09	6	34.59	6	34.52	34.20	0	20,143	0.00%
2021/04/08	0	0.00	5	34.25	34.40	-5	20,148	-0.02%
2021/04/07	0	0.00	3	34.03	34.40	-3	20,061	-0.01%
2021/04/06	1	33.60	2	33.48	33.50	-1	20,166	0.00%
2021/04/01	3.2	33.46	0	0.00	33.45	3.2	20,616	0.02%
2021/03/31	11	34.28	16.2	33.87	34.25	-5.2	20,691	-0.03%
2021/03/30	12	33.27	98	33.02	33.70	-86	20,291	-0.42%
2021/03/29	11	32.18	15	32.71	32.85	-4	19,854	-0.02%
2021/03/26	0	0.00	5	30.77	30.75	-5	19,058	-0.03%
2021/03/25	4	30.68	30	30.93	31.10	-26	19,119	-0.14%
2021/03/24	2	29.80	22	30.10	30.25	-20	20,082	-0.10%
2021/03/23	23	30.80	10	30.40	30.80	13	20,283	0.06%
2021/03/22	7	30.34	0	0.00	30.60	7	20,104	0.03%
2021/03/19	2	29.65	0	0.00	29.65	2	20,035	0.01%
2021/03/15	2	29.33	53	29.30	29.30	-51	20,348	-0.25%
2021/03/12	1.7	29.57	0	0.00	29.60	1.7	20,569	0.01%
2021/03/11	1	29.60	1	29.70	29.70	0	21,248	0.00%
2021/03/10	2	29.43	0	0.00	29.65	2	22,156	0.01%
2021/03/04	53	30.46	0	0.00	29.85	53	22,448	0.24%
2021/03/03	0	0.00	2	29.50	30.20	-2	22,374	-0.01%
2021/03/02	19	30.97	38	30.66	29.60	-19	22,208	-0.09%
2021/02/26	58	30.44	42	30.30	30.55	16	21,313	0.08%
2021/02/25	45	29.68	14	29.93	30.20	31	21,061	0.15%
2021/02/24	12	29.39	1	29.45	29.25	11	20,892	0.05%
2021/02/23	52	29.35	0	0.00	29.25	52	20,855	0.25%
2021/02/22	0	0.00	1	29.30	29.30	-1	21,031	0.00%
2021/02/19	0	0.00	4	28.35	28.45	-4	21,000	-0.02%
2021/02/18	8	28.35	2	28.45	28.35	6	21,202	0.03%
2021/02/17	6	28.40	3	28.23	28.20	3	21,471	0.01%
2021/02/05	4	28.53	23	28.66	28.35	-19	21,551	-0.09%
2021/02/04	13	29.67	2	29.20	29.35	11	21,889	0.05%
2021/02/03	16	29.90	33.1	29.46	29.70	-17.1	21,666	-0.08%
2021/02/02	0	0.00	24.7	28.56	28.45	-24.7	21,157	-0.12%
2021/02/01	2	28.10	9	28.30	28.25	-7	20,955	-0.03%
2021/01/29	6	30.00	0	0.00	28.65	6	20,698	0.03%
2021/01/28	8	29.15	12	29.30	29.20	-4	20,230	-0.02%
2021/01/27	4	29.43	31	29.36	29.30	-27	19,928	-0.14%
2021/01/26	14	28.99	7	28.87	29.00	7	19,458	0.04%
2021/01/22	10	27.30	6.1	26.89	27.30	3.9	18,572	0.02%
2021/01/21	4	26.40	27	26.50	26.55	-23	18,374	-0.13%
2021/01/20	3	26.55	10	25.98	26.05	-7	18,264	-0.04%
2021/01/19	1	28.00	1	27.70	27.25	0	17,872	0.00%
2021/01/18	6	27.09	2	26.55	27.65	4	17,741	0.02%
2021/01/15	3	27.70	1	27.55	27.70	2	17,549	0.01%
2021/01/14	0	0.00	8	28.05	28.25	-8	17,397	-0.05%
2021/01/13	4	27.93	0	0.00	27.95	4	17,307	0.02%
2021/01/12	11	27.81	19	27.77	27.70	-8	17,157	-0.05%
2021/01/11	16	28.46	0	0.00	28.60	16	16,925	0.09%
2021/01/08	5	28.28	0	0.00	28.00	5	16,791	0.03%
2021/01/07	44	29.20	31	28.79	28.75	13	16,496	0.08%
2021/01/06	22	29.00	39	28.54	28.85	-17	16,243	-0.10%
2021/01/05	5	29.37	23	29.22	29.20	-18	15,862	-0.11%
2021/01/04	7	29.43	7	29.64	29.30	0	15,667	0.00%
2020/12/31	19	28.88	9	28.87	28.95	10	15,254	0.07%
2020/12/30	4	28.51	15.1	28.35	28.50	-11.1	14,998	-0.07%
2020/12/29	7	28.51	11	28.59	28.50	-4	14,895	-0.03%
2020/12/28	11	29.10	10	29.04	29.05	1	14,549	0.01%
2020/12/25	13	27.50	5	27.62	27.85	8	13,866	0.06%
2020/12/24	2	26.60	0	0.00	26.55	2	13,378	0.01%
2020/12/23	5	26.50	0	0.00	26.50	5	13,382	0.04%
2020/12/22	5	27.04	3	27.15	26.35	2	13,307	0.02%
2020/12/21	33	26.65	23	26.95	26.90	10	13,149	0.08%
2020/12/18	37	28.80	41	28.23	27.25	-4	12,771	-0.03%
2020/12/17	8	26.79	18.3	26.94	27.45	-10.3	11,400	-0.09%
2020/12/16	0	0.00	5	26.63	26.60	-5	11,046	-0.05%
2020/12/15	7	26.49	13	26.62	26.35	-6	10,945	-0.05%
2020/12/14	1	26.40	33	26.51	26.45	-32	10,820	-0.30%
2020/12/11	0	0.00	53	25.81	26.00	-53	10,828	-0.49%
2020/12/10	1	26.45	5	26.42	26.05	-4	10,675	-0.04%
2020/12/09	14	26.43	24	26.41	26.65	-10	10,476	-0.10%
2020/12/08	32	25.95	8	26.05	26.05	24	10,338	0.23%
2020/12/07	41	26.38	32.1	26.51	25.95	8.9	10,089	0.09%
2020/12/04	99	25.67	56	26.83	26.75	43	9,398	0.46%
2020/12/03	13	24.50	40	24.56	24.85	-27	8,515	-0.32%
2020/12/02	24	24.11	12	24.09	24.30	12	8,753	0.14%
2020/12/01	0	0.00	4	23.68	23.85	-4	9,240	-0.04%
2020/11/30	28	23.81	14	23.83	23.50	14	9,303	0.15%
2020/11/27	0	0.00	7	22.98	22.95	-7	8,903	-0.08%
2020/11/26	12	22.78	0	0.00	22.80	12	8,808	0.14%
2020/11/25	4	22.78	10	22.84	22.75	-6	8,779	-0.07%
2020/11/24	5	22.65	3	22.78	22.65	2	8,602	0.02%
2020/11/23	0	0.00	20	22.46	22.60	-20	8,485	-0.24%
2020/11/20	1	21.90	0	0.00	21.90	1	8,305	0.01%
2020/11/19	2	21.65	4	21.75	21.50	-2	8,265	-0.02%
2020/11/18	0	0.00	9	21.67	21.70	-9	8,107	-0.11%
2020/11/17	5	21.50	8	21.45	21.50	-3	8,033	-0.04%
2020/11/16	2	21.20	9	21.12	21.35	-7	7,940	-0.09%
2020/11/13	5	20.41	6	20.60	20.70	-1	7,761	-0.01%
2020/11/12	11	20.47	37	20.76	20.50	-26	7,722	-0.34%
2020/11/11	0	0.00	17	19.69	19.80	-17	7,174	-0.24%
2020/11/10	0	0.00	2	19.50	19.35	-2	7,118	-0.03%
2020/11/06	0	0.00	0.5	19.10	19.05	-0.5	6,996	-0.01%
2020/11/04	5	19.15	5	19.25	19.15	0	7,170	0.00%
2020/11/03	0	0.00	5	19.12	19.05	-5	7,165	-0.07%
2020/11/02	5	18.75	5	18.90	18.90	0	7,190	0.00%
2020/10/30	6	18.95	17	18.90	18.70	-11	7,252	-0.15%
2020/10/23	0	0.00	2	19.30	19.30	-2	7,301	-0.03%
2020/10/22	2	19.10	0	0.00	19.25	2	7,311	0.03%
2020/10/21	0	0.00	32	19.05	19.10	-32	7,377	-0.43%
2020/10/20	1	19.05	2	19.10	19.05	-1	7,427	-0.01%
2020/10/19	30	19.00	0	0.00	19.00	30	7,483	0.40%
2020/10/16	1	18.90	2	18.90	18.85	-1	7,583	-0.01%
2020/10/15	2	18.85	0	0.00	19.00	2	7,653	0.03%
2020/10/14	5	18.81	1	18.85	18.80	4	7,667	0.05%
2020/10/07	0	0.00	1	18.80	18.95	-1	7,539	-0.01%
2020/10/05	1	18.45	0	0.00	18.50	1	7,579	0.01%
2020/09/30	4	18.30	1	18.35	18.50	3	7,606	0.04%
2020/09/28	17	18.49	0	0.00	18.45	17	7,706	0.22%
2020/09/25	1	18.55	15	18.00	18.10	-14	7,742	-0.18%
2020/09/23	2	19.15	0	0.00	18.90	2	7,626	0.03%
2020/09/21	15	19.61	0	0.00	19.55	15	7,563	0.20%
2020/09/18	14	19.64	0	0.00	19.60	14	7,548	0.19%
2020/09/17	4	19.73	0	0.00	19.75	4	7,595	0.05%
2020/09/16	0	0.00	9	19.93	20.00	-9	7,555	-0.12%
2020/09/14	0	0.00	1	19.60	19.55	-1	7,369	-0.01%
2020/09/11	9	19.59	6	19.35	19.30	3	7,345	0.04%
2020/09/10	4	19.75	0	0.00	19.50	4	7,280	0.05%
2020/09/09	10	19.84	3	19.45	19.80	7	7,207	0.10%
2020/09/08	12	19.97	20	19.90	19.90	-8	7,137	-0.11%
2020/09/07	7	20.62	10	20.55	20.20	-3	6,994	-0.04%
2020/09/04	41	19.63	40.1	19.75	20.00	0.9	6,565	0.01%
2020/09/03	9	19.14	10	19.11	19.30	-1	5,979	-0.02%
2020/09/02	6	18.62	0	0.00	18.60	6	5,798	0.10%
2020/09/01	11	18.63	0	0.00	18.65	11	5,857	0.19%
2020/08/28	2	18.65	0	0.00	18.70	2	5,904	0.03%
2020/08/27	8	18.89	2	18.83	18.70	6	6,005	0.10%
2020/08/26	6	18.95	2	19.10	19.10	4	5,930	0.07%
2020/08/25	9	19.09	4.5	19.26	18.95	4.5	5,909	0.08%
2020/08/24	0	0.00	3	19.13	19.15	-3	5,801	-0.05%
2020/08/21	0	0.00	32	18.74	18.75	-32	5,710	-0.56%
2020/08/20	6	18.23	0	0.00	18.20	6	5,652	0.11%
2020/08/19	0	0.00	5	19.12	19.30	-5	5,462	-0.09%
2020/08/18	5	18.84	9	19.17	18.75	-4	5,268	-0.08%
2020/08/17	0	0.00	5	18.63	18.70	-5	5,065	-0.10%
2020/08/14	0	0.00	4	18.25	18.15	-4	4,977	-0.08%
2020/08/13	5	18.00	0	0.00	18.00	5	5,006	0.10%
2020/08/11	2	17.90	1	18.20	18.05	1	5,041	0.02%
2020/08/10	0	0.00	12	18.19	18.25	-12	5,027	-0.24%
2020/08/07	4	17.60	0	0.00	17.60	4	4,942	0.08%
2020/08/06	2	17.85	2	17.80	17.80	0	4,965	0.00%
2020/08/05	3	17.58	10	17.65	17.65	-7	4,973	-0.14%
2020/08/04	0	0.00	3	17.27	17.40	-3	4,988	-0.06%
2020/08/03	4	16.75	4	16.95	16.95	0	5,173	0.00%
2020/07/31	19	16.76	2	16.80	16.75	17	5,220	0.33%
2020/07/29	2	16.75	0	0.00	16.75	2	5,491	0.04%
2020/07/27	1	16.75	0	0.00	16.75	1	5,688	0.02%
2020/07/24	2	17.45	0	0.00	17.25	2	5,665	0.04%
2020/07/22	0	0.00	20	18.54	18.55	-20	5,680	-0.35%
2020/07/21	11	18.38	0	0.00	18.35	11	5,608	0.20%
2020/07/20	5	18.45	10	18.31	18.45	-5	5,598	-0.09%
2020/07/17	6	18.32	1	18.40	18.30	5	5,601	0.09%
2020/07/16	0	0.00	17	18.45	18.35	-17	5,670	-0.30%
2020/07/14	4	18.33	0	0.00	18.30	4	5,791	0.07%
2020/07/13	0	0.00	1	18.55	18.50	-1	5,858	-0.02%
2020/07/10	2	18.18	1	18.30	18.25	1	5,942	0.02%
2020/07/09	0	0.00	2	18.78	18.60	-2	5,945	-0.03%
2020/07/08	0	0.00	2	18.55	18.75	-2	5,935	-0.03%
2020/07/07	0	0.00	5	18.64	18.60	-5	5,920	-0.08%
2020/07/06	17	18.40	3	18.50	18.55	14	5,935	0.24%
2020/07/03	1	18.05	0	0.00	18.00	1	5,996	0.02%
2020/07/02	3	18.00	2	17.95	17.95	1	6,069	0.02%
2020/06/30	2	17.65	0	0.00	17.65	2	6,247	0.03%
2020/06/24	0	0.00	18	17.94	17.90	-18	6,292	-0.29%
2020/06/22	0	0.00	6	17.55	17.60	-6	6,337	-0.09%
2020/06/19	23	17.42	0	0.00	17.40	23	6,371	0.36%
2020/06/18	4	17.35	0	0.00	17.35	4	6,368	0.06%
2020/06/17	3	17.48	0	0.00	17.45	3	6,375	0.05%
2020/06/16	0.9	17.40	0	0.00	17.50	0.9	6,477	0.01%
2020/06/12	1	17.10	0	0.00	17.35	1	6,710	0.01%
2020/06/11	9	17.58	0	0.00	17.40	9	6,715	0.13%
2020/06/10	2	18.10	6	18.18	18.05	-4	6,679	-0.06%
2020/06/09	2	17.75	2	17.68	17.70	0	6,669	0.00%
2020/06/08	3	17.50	4	17.55	17.75	-1	6,723	-0.01%
2020/06/05	0	0.00	2	17.45	17.35	-2	6,654	-0.03%
2020/06/04	8	17.24	0	0.00	17.30	8	6,701	0.12%
2020/06/03	2	17.10	0	0.00	17.20	2	6,726	0.03%
2020/06/01	0	0.00	1	16.65	16.70	-1	6,593	-0.02%
2020/05/27	0	0.00	10	16.60	16.55	-10	6,642	-0.15%
2020/05/21	1	16.90	0	0.00	16.85	1	6,809	0.01%
2020/05/20	1	16.75	0	0.00	16.80	1	6,766	0.01%
2020/05/11	5	16.70	2	16.75	16.65	3	6,488	0.05%
2020/05/08	4	16.76	100	16.69	16.60	-96	6,413	-1.50%
2020/05/07	3	17.07	5	17.10	17.05	-2	6,207	-0.03%
2020/05/06	0	0.00	17	16.74	16.80	-17	6,148	-0.28%
2020/05/05	36	17.23	0	0.00	17.15	36	6,083	0.59%
2020/05/04	17	16.70	0	0.00	16.65	17	5,930	0.29%
2020/04/24	0	0.00	2	15.95	15.85	-2	5,913	-0.03%
2020/04/17	7	16.61	0	0.00	16.35	7	5,771	0.12%
2020/04/16	0	0.00	3	16.45	16.50	-3	5,703	-0.05%
2020/04/15	0	0.00	10	16.65	16.75	-10	5,658	-0.18%
2020/04/14	15	16.42	0	0.00	16.50	15	5,599	0.27%
2020/04/10	3	16.17	0	0.00	16.20	3	5,589	0.05%
2020/04/09	0	0.00	2	16.05	16.10	-2	5,586	-0.04%
2020/04/08	4	16.25	5	15.85	16.10	-1	5,506	-0.02%
2020/04/07	0	0.00	12	15.52	15.45	-12	5,353	-0.22%
2020/04/01	17	15.51	4	15.35	15.45	13	5,270	0.25%
2020/03/31	2	14.80	2	15.40	14.80	0	5,177	0.00%
2020/03/27	8	15.17	0	0.00	15.10	8	5,654	0.14%
2020/03/26	2	14.75	2	14.90	14.85	0	5,954	0.00%
2020/03/25	0	0.00	6	15.11	14.90	-6	6,268	-0.10%
2020/03/24	5	14.40	0	0.00	14.35	5	6,298	0.08%
2020/03/20	2	14.40	0	0.00	14.25	2	6,392	0.03%
2020/03/19	9	13.59	4	13.50	13.50	5	6,331	0.08%
2020/03/18	14	15.24	13	15.49	14.95	1	6,188	0.02%
2020/03/16	1	16.15	0	0.00	15.85	1	6,256	0.02%
2020/03/13	6	15.51	0	0.00	16.00	6	6,253	0.10%
2020/03/12	5	17.20	0	0.00	17.10	5	6,174	0.08%
2020/03/10	3	17.97	2	18.15	18.15	1	6,105	0.02%
2020/03/09	8	18.16	0	0.00	18.15	8	6,020	0.13%
2020/03/05	1	19.05	0	0.00	19.00	1	5,997	0.02%
2020/03/03	1	18.85	0	0.00	18.85	1	6,021	0.02%
2020/03/02	2	18.45	0	0.00	18.40	2	6,040	0.03%
2020/02/27	3	18.87	0	0.00	18.75	3	6,019	0.05%
2020/02/24	0	0.00	5	19.55	19.55	-5	5,909	-0.08%
2020/02/18	1.2	19.89	8	19.85	19.85	-6.8	5,903	-0.11%
2020/02/11	0	0.00	20	20.00	19.95	-20	6,277	-0.32%
2020/02/07	0	0.00	5	20.10	20.05	-5	6,399	-0.08%
2020/02/05	2	19.90	0	0.00	20.05	2	6,458	0.03%
2020/02/03	0	0.00	2	19.40	19.80	-2	6,589	-0.03%
2020/01/20	0	0.00	1	21.45	21.55	-1	6,660	-0.02%
2020/01/14	0	0.00	20	21.30	21.45	-20	7,103	-0.28%
2020/01/08	0	0.00	2	20.60	20.60	-2	7,389	-0.03%
2020/01/07	0	0.00	5	20.80	20.85	-5	7,445	-0.07%
2020/01/02	0	0.00	2	21.30	21.30	-2	7,574	-0.03%
2019/12/27	5	21.40	0	0.00	21.35	5	7,843	0.06%
2019/12/26	1	21.50	0	0.00	21.40	1	7,958	0.01%
2019/12/25	0	0.00	10	21.55	21.65	-10	8,196	-0.12%
2019/12/24	15	21.20	4	21.39	21.45	11	8,159	0.13%
2019/12/23	7	21.09	0	0.00	20.85	7	8,026	0.09%
2019/12/20	27	21.06	0	0.00	20.80	27	7,671	0.35%
2019/12/16	0	0.00	1	21.30	21.15	-1	7,328	-0.01%
2019/12/13	2	21.23	0	0.00	21.10	2	7,297	0.03%
2019/12/12	6	21.06	0	0.00	21.10	6	7,341	0.08%
2019/12/10	6	21.55	0	0.00	21.40	6	7,221	0.08%
2019/12/09	1	21.40	20	21.45	21.35	-19	7,202	-0.26%
2019/12/02	8	21.93	0	0.00	21.65	8	8,280	0.10%
2019/11/29	1	22.10	0	0.00	22.10	1	8,292	0.01%
2019/11/27	0	0.00	2	22.30	22.30	-2	8,679	-0.02%
2019/11/22	0	0.00	1	22.20	22.25	-1	8,612	-0.01%
2019/11/20	4	22.30	0	0.00	22.40	4	8,563	0.05%
2019/11/15	1	22.30	0	0.00	22.25	1	8,560	0.01%
2019/11/12	1	22.75	13	22.43	22.80	-12	8,517	-0.14%
2019/11/11	0	0.00	7	22.10	22.10	-7	8,476	-0.08%
2019/11/08	3	22.68	10	22.75	22.65	-7	8,352	-0.08%
2019/11/07	0	0.00	5	23.05	23.05	-5	8,316	-0.06%
2019/11/06	2	23.20	11	23.10	23.00	-9	8,306	-0.11%
2019/11/05	0	0.00	1	23.00	22.85	-1	8,183	-0.01%
2019/11/04	11	22.98	1	23.05	23.05	10	8,160	0.12%
2019/11/01	0	0.00	2	23.00	22.90	-2	8,104	-0.02%
2019/10/31	1	22.90	10	22.75	22.85	-9	8,034	-0.11%
2019/10/30	20	22.98	21	22.95	22.80	-1	7,919	-0.01%
2019/10/29	2	22.65	0	0.00	22.40	2	7,622	0.03%
2019/10/25	3	22.45	0	0.00	22.40	3	7,571	0.04%
2019/10/24	1	22.75	7.1	22.71	22.65	-6.1	7,488	-0.08%
2019/10/23	1	22.80	0	0.00	22.75	1	7,436	0.01%
2019/10/22	1	22.45	1	22.65	22.60	0	7,373	0.00%
2019/10/16	2	21.60	0	0.00	21.75	2	7,084	0.03%
2019/10/14	2	22.20	10	22.20	22.15	-8	7,100	-0.11%
2019/10/07	0	0.00	6	22.33	22.15	-6	6,970	-0.09%
2019/10/04	1	22.10	12	22.10	22.10	-11	6,860	-0.16%
2019/10/02	0	0.00	12	21.98	21.90	-12	6,633	-0.18%
2019/09/27	1	21.40	0	0.00	21.15	1	6,226	0.02%
2019/09/26	15	21.70	0	0.00	21.50	15	6,116	0.25%
2019/09/16	5	21.05	0	0.00	21.05	5	5,469	0.09%
2019/09/11	1	21.30	15	21.16	21.30	-14	5,403	-0.26%
2019/09/09	0	0.00	4	21.70	21.40	-4	5,311	-0.08%
2019/09/06	0	0.00	6	21.05	21.35	-6	5,345	-0.11%
2019/09/05	2	21.30	23	21.50	21.20	-21	5,352	-0.39%
2019/09/04	19	21.33	12	20.99	21.50	7	4,988	0.14%
2019/09/03	1	20.40	0	0.00	20.35	1	4,596	0.02%
2019/09/02	15	20.47	3	20.52	20.55	12	4,536	0.26%
2019/08/30	0	0.00	4	19.94	20.05	-4	4,428	-0.09%
2019/08/29	1	18.95	5	19.38	19.40	-4	4,205	-0.10%
2019/08/27	1	19.10	0	0.00	19.10	1	4,168	0.02%
2019/08/26	2	19.20	0	0.00	19.20	2	4,195	0.05%
2019/08/23	0	0.00	3	19.50	19.50	-3	4,190	-0.07%
2019/08/22	1	19.35	0	0.00	19.40	1	4,230	0.02%
2019/08/16	0	0.00	3	19.05	19.15	-3	4,242	-0.07%
2019/08/15	5	18.95	4	18.95	19.00	1	4,202	0.02%
2019/08/08	1	18.75	0	0.00	18.85	1	4,097	0.02%
2019/07/24	10	19.50	2	19.55	19.50	8	4,188	0.19%
2019/07/23	7	20.21	0	0.00	20.25	7	4,147	0.17%
2019/07/22	2	20.30	5	20.25	20.20	-3	4,071	-0.07%
2019/07/18	2	20.45	3	20.45	20.35	-1	3,976	-0.03%
2019/07/16	5	20.60	5	20.45	20.65	0	3,862	0.00%
2019/07/04	0	0.00	59	20.30	20.30	-59	3,753	-1.57%
2019/06/24	0	0.00	9	20.20	20.30	-9	3,891	-0.23%
2019/06/21	3	20.35	0	0.00	20.20	3	3,905	0.08%
2019/06/14	1	20.35	34	20.54	20.35	-33	4,075	-0.81%
2019/06/12	0	0.00	2	20.00	19.95	-2	3,970	-0.05%
2019/06/11	21	20.00	1	20.05	19.85	20	3,966	0.50%
2019/06/06	1	19.55	2	19.55	19.50	-1	3,832	-0.03%
2019/06/04	3	19.17	2	19.20	19.10	1	3,743	0.03%
2019/05/30	0	0.00	2.6	19.25	19.25	-2.6	3,777	-0.07%
2019/05/29	0	0.00	1	19.20	19.25	-1	3,795	-0.03%
2019/05/27	0	0.00	0	18.70	18.75	0	3,743	0.00%
2019/05/21	0	0.00	1	18.95	18.80	-1	3,843	-0.03%
2019/05/17	1	18.70	0	0.00	18.70	1	3,836	0.03%
2019/05/16	0	0.00	1	18.55	18.60	-1	3,889	-0.03%
2019/05/14	1	18.70	0	0.00	18.65	1	3,869	0.03%
2019/05/10	0	0.00	5	18.95	19.25	-5	3,860	-0.13%
2019/05/09	5	19.30	0	0.00	19.25	5	3,880	0.13%
2019/05/06	10	19.30	0	0.00	19.05	10	3,768	0.27%
2019/04/30	10	19.40	5	19.50	19.65	5	3,739	0.13%
2019/04/29	5	19.50	0	0.00	19.50	5	3,766	0.13%
2019/04/23	0	0.00	1	19.70	19.75	-1	3,787	-0.03%
2019/04/19	1	19.65	0	0.00	19.65	1	3,765	0.03%
2019/04/18	0	0.00	13	19.60	19.60	-13	3,792	-0.34%
2019/04/15	0	0.00	6.9	19.69	19.70	-6.9	3,830	-0.18%
2019/04/10	1	19.90	0	0.00	19.85	1	3,903	0.03%
2019/04/09	0	0.00	20	20.05	19.90	-20	3,886	-0.51%
2019/04/08	0	0.00	2	20.00	19.90	-2	3,890	-0.05%
2019/03/29	5	19.50	0	0.00	19.75	5	3,858	0.13%
2019/03/28	20	19.55	0	0.00	19.55	20	3,862	0.52%
2019/03/27	0	0.00	15	19.80	19.85	-15	3,834	-0.39%
2019/03/26	0	0.00	12	19.85	19.75	-12	3,821	-0.31%
2019/03/25	0	0.00	14	19.85	19.80	-14	3,809	-0.37%
2019/03/20	0	0.00	1	20.65	20.65	-1	3,614	-0.03%
2019/03/18	12	20.75	0	0.00	20.70	12	3,707	0.32%
2019/03/15	0	0.00	12	20.20	20.40	-12	3,691	-0.33%
2019/03/14	5	20.05	0	0.00	19.95	5	3,587	0.14%
2019/03/13	10	20.00	0	0.00	19.95	10	3,588	0.28%
2019/03/11	4	20.00	0	0.00	19.90	4	3,625	0.11%
2019/03/08	0	0.00	1	19.90	19.90	-1	3,653	-0.03%
2019/03/07	5	20.00	0	0.00	19.85	5	3,679	0.14%
2019/03/06	4	20.00	0	0.00	20.15	4	3,658	0.11%
2019/03/04	10	19.88	10	19.80	19.85	0	3,617	0.00%
2019/02/26	0	0.00	6	20.00	20.00	-6	3,544	-0.17%
2019/02/19	3	19.68	0	0.00	19.65	3	3,388	0.09%
2019/02/18	0	0.00	6	19.75	19.80	-6	3,380	-0.18%
2019/02/12	6	19.35	0	0.00	19.40	6	3,293	0.18%
2019/02/11	12	19.40	0	0.00	19.40	12	3,373	0.36%
2019/01/30	0	0.00	9	19.60	19.55	-9	3,329	-0.27%
2019/01/29	3	19.90	0	0.00	19.85	3	3,257	0.09%
2019/01/28	0	0.00	4.4	19.85	19.95	-4.4	3,259	-0.14%
2019/01/22	3	20.00	0	0.00	19.90	3	3,246	0.09%
2019/01/21	4	20.05	1	19.95	20.10	3	3,259	0.09%
2019/01/18	0	0.00	1	19.85	19.85	-1	3,245	-0.03%
2019/01/17	1	20.00	0	0.00	19.90	1	3,282	0.03%
2019/01/16	4	20.04	0	0.00	20.00	4	3,322	0.12%
2019/01/15	5	19.85	0	0.00	19.75	5	3,374	0.15%
2019/01/14	10	20.00	13	19.70	19.75	-3	3,363	-0.09%
2019/01/08	0	0.00	1	20.20	20.05	-1	3,392	-0.03%
2019/01/07	4	20.39	4	20.30	20.15	0	3,431	0.00%
2019/01/04	0	0.00	10	20.05	20.25	-10	3,409	-0.29%
2018/12/20	5	19.35	0	0.00	19.20	5	3,386	0.15%
2018/12/11	1	19.90	0	0.00	19.55	1	3,311	0.03%
2018/12/10	0	0.00	2	19.25	19.40	-2	3,215	-0.06%
2018/12/06	0	0.00	2	18.75	18.55	-2	3,198	-0.06%
2018/12/05	1	19.20	0	0.00	19.05	1	3,205	0.03%
2018/12/04	0	0.00	9	19.50	19.50	-9	3,314	-0.27%
2018/12/03	11	19.30	0	0.00	19.30	11	3,348	0.33%
2018/11/28	0	0.00	7	18.79	18.85	-7	3,292	-0.21%
2018/11/27	1	18.60	4	18.60	18.55	-3	3,285	-0.09%
2018/11/23	1	18.20	1	18.35	18.20	0	3,352	0.00%
2018/11/20	1	18.55	0	0.00	18.45	1	3,428	0.03%
2018/11/15	0	0.00	0	18.35	18.40	0	3,472	0.00%
2018/11/08	2	18.60	4	18.83	18.75	-2	3,670	-0.05%
2018/11/01	1	17.70	0	0.00	17.90	1	4,067	0.02%
2018/10/23	1	18.40	2	18.23	18.10	-1	5,466	-0.02%
2018/10/19	1	17.90	0	0.00	17.90	1	5,521	0.02%
2018/10/18	5	18.34	0	0.00	18.30	5	5,625	0.09%
2018/10/17	0	0.00	4	18.13	18.10	-4	5,805	-0.07%
2018/10/16	0	0.00	4	17.68	17.70	-4	5,789	-0.07%
2018/10/12	0	0.00	0.6	18.00	17.85	-0.6	5,879	-0.01%
2018/10/11	2	18.00	0	0.00	17.45	2	5,883	0.03%
2018/10/08	0	0.00	1	19.35	19.20	-1	5,850	-0.02%
2018/10/05	2	19.25	0	0.00	19.15	2	5,919	0.03%
2018/10/01	0	0.00	5	19.95	19.85	-5	6,181	-0.08%
2018/09/28	7	19.94	0	0.00	19.95	7	6,213	0.11%
2018/09/27	2	19.90	0	19.90	19.95	2	6,225	0.03%
2018/09/21	0	0.00	5	19.95	19.90	-5	6,355	-0.08%
2018/09/07	1	20.00	0	0.00	20.20	1	6,831	0.01%
2018/09/05	2	20.75	0	0.00	20.80	2	6,869	0.03%
2018/09/03	1	20.80	0	0.00	20.80	1	7,021	0.01%
2018/08/30	0	0.00	10	20.93	20.85	-10	7,708	-0.13%
2018/08/29	3	20.97	10	21.00	20.85	-7	7,731	-0.09%
2018/08/28	0	0.00	4	20.80	20.90	-4	7,749	-0.05%
2018/08/24	2	20.40	0	0.00	20.50	2	7,897	0.03%
2018/08/22	0	0.00	1	20.55	20.50	-1	8,001	-0.01%
2018/08/15	2	20.55	0	0.00	20.55	2	7,995	0.03%
2018/08/14	4	20.95	0.2	21.00	20.95	3.8	7,954	0.05%
2018/08/13	5	20.25	43	20.65	20.60	-38	7,997	-0.48%
2018/08/10	4	21.18	0	0.00	21.15	4	7,936	0.05%
2018/08/09	2	21.48	0	0.00	21.45	2	7,860	0.03%
2018/08/06	0	0.00	1	21.75	21.85	-1	7,815	-0.01%
2018/08/03	2	21.60	2	21.68	21.70	0	7,859	0.00%
2018/08/02	15	21.91	4	21.96	21.70	11	7,861	0.14%
2018/08/01	0	0.00	67.3	23.11	23.30	-67.3	7,523	-0.89%
2018/07/31	10	22.74	0	0.00	22.80	10	7,009	0.14%
2018/07/30	17	22.70	17	22.75	22.75	0	6,862	0.00%
2018/07/27	6	22.58	0	0.00	22.60	6	6,766	0.09%
2018/07/26	2	22.45	2	22.70	22.45	0	6,736	0.00%
2018/07/25	3	22.62	2	22.70	22.65	1	6,736	0.01%
2018/07/24	60	22.17	49	22.41	22.65	11	6,805	0.16%
2018/07/20	1	22.10	5	22.35	22.15	-4	9,895	-0.04%
2018/07/19	2	22.35	0	0.00	22.15	2	10,034	0.02%
2018/07/18	0	0.00	5	22.20	22.30	-5	10,302	-0.05%
2018/07/17	4	22.25	0	0.00	22.10	4	10,867	0.04%
2018/07/16	5	22.13	21	22.20	22.10	-16	10,931	-0.15%
2018/07/13	10	22.05	0	0.00	22.15	10	11,022	0.09%
2018/07/12	0	0.00	8	22.06	22.15	-8	11,147	-0.07%
2018/07/11	10	21.80	2	21.80	21.75	8	11,052	0.07%
2018/07/10	0	0.00	103	21.60	21.75	-103	11,074	-0.93%	大賣/鉅額交易
2018/07/09	101	21.65	2	21.65	21.55	99	11,088	0.89%	大買/
2018/07/06	1	21.25	0	0.00	21.30	1	11,030	0.01%
2018/07/04	2	21.25	0	0.00	21.30	2	11,188	0.02%
2018/06/29	1	21.40	6	21.42	21.50	-5	11,297	-0.04%
2018/06/28	0	0.00	2	21.25	21.20	-2	11,407	-0.02%
2018/06/27	2	21.40	0	0.00	21.40	2	11,448	0.02%
2018/06/26	1	21.05	1	21.35	21.40	0	11,409	0.00%
2018/06/25	3	21.13	0	0.00	21.05	3	11,419	0.03%
2018/06/22	12	21.50	0	0.00	21.40	12	11,490	0.10%
2018/06/21	0	0.00	13	21.39	21.40	-13	11,465	-0.11%
2018/06/15	26	21.40	0	0.00	21.30	26	11,565	0.22%
2018/06/13	6	21.78	12	21.61	21.60	-6	11,557	-0.05%
2018/06/12	5	21.95	0	0.00	21.90	5	11,555	0.04%
2018/06/11	15	21.80	0	0.00	21.80	15	11,551	0.13%
2018/06/08	2	22.28	32	22.53	21.95	-30	11,597	-0.26%
2018/06/07	10	22.15	24	21.99	22.15	-14	11,345	-0.12%
2018/06/06	16	21.47	1	21.45	21.45	15	11,122	0.13%
2018/06/05	18	21.35	3	21.40	21.30	15	11,208	0.13%
2018/06/04	1	21.50	15	21.53	21.40	-14	11,551	-0.12%
2018/06/01	0	0.00	1	21.25	21.35	-1	11,469	-0.01%
2018/05/31	1	21.10	3	20.87	21.20	-2	11,404	-0.02%
2018/05/25	10	20.90	0	0.00	20.80	10	11,282	0.09%
2018/05/23	5	20.90	0	0.00	20.85	5	11,275	0.04%
2018/05/22	0	0.00	1	21.05	20.85	-1	11,283	-0.01%
2018/05/21	0	0.00	2	21.18	21.05	-2	11,303	-0.02%
2018/05/18	0	0.00	7	20.82	20.85	-7	11,247	-0.06%
2018/05/17	10	20.75	4	20.83	20.75	6	11,196	0.05%
2018/05/16	5	20.65	0	0.00	20.65	5	11,206	0.04%
2018/05/14	1	20.55	10	20.60	20.55	-9	11,448	-0.08%
2018/05/11	3	20.63	0	0.00	20.55	3	11,458	0.03%
2018/05/10	2	20.73	1	20.70	20.65	1	11,392	0.01%
2018/05/09	0	0.00	3	20.63	20.60	-3	11,322	-0.03%
2018/05/08	0	0.00	12	20.50	20.55	-12	11,310	-0.11%
2018/05/03	10	20.26	0	0.00	20.10	10	11,354	0.09%
2018/04/30	0	0.00	3	20.12	20.45	-3	11,335	-0.03%
2018/04/27	17	19.82	0	0.00	19.75	17	11,229	0.15%
2018/04/26	22	21.25	0	0.00	20.90	22	8,312	0.26%
2018/04/25	22	21.10	0	0.00	21.20	22	8,205	0.27%
2018/04/24	10	21.55	0	0.00	21.45	10	8,036	0.12%
2018/04/23	0	0.00	19	22.34	22.25	-19	7,778	-0.24%
2018/04/20	0	0.00	8	21.81	21.80	-8	7,240	-0.11%
2018/04/19	0	0.00	12	21.80	21.55	-12	7,136	-0.17%
2018/04/18	0	0.00	3	21.58	21.60	-3	7,065	-0.04%
2018/04/13	13	21.06	3	21.30	21.05	10	6,886	0.15%
2018/04/12	9	21.22	0	0.00	21.20	9	6,899	0.13%
2018/04/11	3	21.37	0	0.00	21.25	3	6,949	0.04%
2018/04/10	2	21.65	1	21.65	21.55	1	6,892	0.01%
2018/04/09	5	21.73	0.3	21.55	21.60	4.7	6,833	0.07%
2018/04/03	0	0.00	10	21.60	21.55	-10	6,787	-0.15%
2018/04/02	10	21.90	0	0.00	21.80	10	6,768	0.15%
2018/03/31	5	22.02	5	21.98	22.00	0	6,726	0.00%
2018/03/30	1	21.70	4	21.80	21.80	-3	6,586	-0.05%
2018/03/29	0	0.00	1	21.60	21.60	-1	6,540	-0.02%
2018/03/27	4	21.68	15	21.63	21.80	-11	6,506	-0.17%
2018/03/26	0	0.00	5	21.15	21.25	-5	6,364	-0.08%
2018/03/23	15	20.77	10	20.70	20.80	5	6,321	0.08%
2018/03/22	6	21.26	0	0.00	21.25	6	6,322	0.09%
2018/03/20	0	0.00	1	21.85	21.80	-1	6,810	-0.02%
2018/03/19	1	21.70	101	21.55	21.55	-100	6,980	-1.43%	大賣/
2018/03/14	9	21.85	11.9	22.02	21.90	-2.9	7,036	-0.04%
2018/03/13	6	21.93	0	0.00	21.95	6	7,017	0.09%
2018/03/12	7	21.64	0	0.00	21.70	7	6,940	0.10%
2018/03/09	50	21.85	50	21.40	21.60	0	6,940	0.00%
2018/03/08	101	21.00	6	21.58	21.65	95	6,837	1.39%	大買/
2018/03/05	0	0.00	1	20.35	20.30	-1	7,171	-0.01%
2018/02/27	1	20.45	0	0.00	20.35	1	7,523	0.01%
2018/02/26	0	0.00	2	20.33	20.30	-2	7,645	-0.03%
2018/02/23	2	20.28	0	0.00	20.30	2	7,736	0.03%
2018/02/21	2	20.25	0	0.00	20.25	2	7,821	0.03%
2018/02/12	2	19.95	0	0.00	19.95	2	7,825	0.03%
2018/02/09	0	0.00	21	19.28	19.85	-21	7,846	-0.27%
2018/02/08	10	20.10	0	0.00	20.05	10	7,842	0.13%
2018/02/07	0	0.00	9	19.95	19.95	-9	7,867	-0.11%
2018/02/06	4	19.95	0	0.00	19.55	4	7,895	0.05%
2018/02/05	4	20.88	5	20.85	20.90	-1	7,766	-0.01%
2018/01/31	1	21.25	0	0.00	21.25	1	8,245	0.01%
2018/01/30	0	0.00	5	21.65	21.45	-5	8,287	-0.06%
2018/01/29	0	0.00	1	21.65	21.55	-1	8,237	-0.01%
2018/01/26	6	21.35	1	21.30	21.35	5	8,231	0.06%
2018/01/23	4	21.90	5	21.55	21.60	-1	8,228	-0.01%
2018/01/22	7	21.43	38	21.69	21.75	-31	8,225	-0.38%
2018/01/19	0	0.00	1	21.35	21.20	-1	8,068	-0.01%
2018/01/12	3	21.10	0	0.00	21.10	3	8,659	0.03%
2018/01/11	5	20.95	0	0.00	21.05	5	8,619	0.06%
2018/01/10	2	21.00	0	0.00	20.90	2	8,682	0.02%
2018/01/09	30	21.23	0	0.00	21.15	30	8,789	0.34%
2018/01/08	0	0.00	5	21.35	21.30	-5	8,784	-0.06%
2018/01/05	0	0.00	4	21.60	21.30	-4	8,811	-0.05%
2018/01/04	2	21.45	26	21.59	21.60	-24	8,751	-0.27%
2018/01/02	0	0.00	1	21.45	21.45	-1	8,803	-0.01%