佳世達 (2352)-第一金-彰化券商分點個股進出

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
39.40
漲跌
▼0.80
漲幅
-1.99%
成交量
21,855張
產業
上市電腦週邊類股
1105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－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/05/23	5.7	39.60	0.6	39.55	39.40	5.1	13,214	0.04%
2024/05/22	2.6	39.86	4	39.81	40.20	-1.4	12,983	-0.01%
2024/05/21	3.1	39.37	1	39.25	39.90	2.1	12,769	0.02%
2024/05/20	3	38.65	1	39.25	38.95	2	12,733	0.02%
2024/05/17	8.1	39.02	3	39.02	38.70	5.1	12,342	0.04%
2024/05/16	3	39.28	2	39.33	39.10	1	12,161	0.01%
2024/05/15	7	39.67	0	0.00	39.25	7	12,262	0.06%
2024/05/14	1.1	40.05	2	40.00	39.90	-1	12,357	-0.01%
2024/05/13	1	40.60	0	0.00	40.20	1	12,378	0.01%
2024/05/10	11	39.80	11	40.40	40.40	0	12,507	0.00%
2024/05/09	3	40.18	2	39.90	40.00	1	12,404	0.01%
2024/05/08	4	39.63	1	39.65	39.60	3	12,444	0.02%
2024/05/07	3	39.75	1	40.10	40.40	2	12,360	0.02%
2024/05/06	2	40.25	4	40.35	40.30	-2	12,394	-0.02%
2024/05/03	4	41.48	6	41.76	41.25	-2	12,220	-0.02%
2024/05/02	13	41.46	0	0.00	41.40	13	12,107	0.11%
2024/04/29	1	41.70	0	0.00	41.90	1	12,098	0.01%
2024/04/25	0	0.00	1	41.35	41.35	-1	12,331	-0.01%
2024/04/24	1.3	41.89	0	0.00	41.80	1.3	12,374	0.01%
2024/04/23	1	41.60	0	0.00	41.55	1	12,446	0.01%
2024/04/22	0	0.00	2	41.15	41.10	-2	12,461	-0.02%
2024/04/19	0	0.00	1	41.40	40.50	-1	12,394	-0.01%
2024/04/18	2	40.85	0	0.00	41.05	2	12,211	0.02%
2024/04/17	0	0.00	10	41.18	41.20	-10	12,172	-0.08%
2024/04/16	10.6	41.25	28	40.99	40.70	-17.4	12,247	-0.14%
2024/04/15	3	42.02	9	42.09	42.10	-6	12,390	-0.05%
2024/04/12	10	42.64	0	0.00	42.40	10	12,451	0.08%
2024/04/11	12	43.01	13	43.03	43.05	-1	12,671	-0.01%
2024/04/10	3	43.23	16	43.29	43.15	-13	13,092	-0.10%
2024/04/09	23	43.12	5	43.05	43.05	18	13,384	0.13%
2024/04/08	8.1	43.22	17	43.52	43.40	-8.9	13,817	-0.06%
2024/04/03	5	43.06	3.6	42.93	43.25	1.4	14,777	0.01%
2024/04/02	30	43.16	3	43.25	43.10	27	14,836	0.18%
2024/04/01	40	43.85	1	43.80	43.55	39	14,853	0.26%
2024/03/29	22	44.42	25	44.70	44.65	-3	14,720	-0.02%
2024/03/28	1	44.55	2	44.85	44.85	-1	14,275	-0.01%
2024/03/27	2.2	44.36	15	44.53	44.75	-12.8	14,148	-0.09%
2024/03/26	19.3	43.64	20	44.24	44.05	-0.7	14,105	0.00%
2024/03/25	13.3	44.63	0	0.00	44.45	13.3	14,035	0.09%
2024/03/22	2	44.23	6	44.40	44.45	-4	13,992	-0.03%
2024/03/21	23	43.71	5	44.05	44.05	18	13,803	0.13%
2024/03/20	11	43.51	11	44.75	43.25	0	13,642	0.00%
2024/03/19	2	43.60	11.2	43.51	43.70	-9.2	13,258	-0.07%
2024/03/18	9.4	42.11	5	42.35	42.55	4.4	12,854	0.03%
2024/03/15	7.1	43.47	6	42.68	42.55	1.1	12,639	0.01%
2024/03/14	6	43.73	31	43.55	43.70	-25	12,350	-0.20%
2024/03/13	23	44.15	16	44.21	43.80	7	12,226	0.06%
2024/03/12	35.2	43.67	18.3	43.93	44.40	16.9	12,024	0.14%
2024/03/11	0.1	43.65	0	0.00	43.25	0.1	11,753	0.00%
2024/03/08	22.2	44.03	40	43.90	43.70	-17.8	11,681	-0.15%
2024/03/07	63	44.82	21.7	44.53	44.55	41.3	11,620	0.36%
2024/03/06	28.2	45.06	8	45.13	45.05	20.2	11,570	0.17%
2024/03/05	1	47.10	0	0.00	47.25	1	11,275	0.01%
2024/03/04	1	47.25	1	46.85	46.80	0	11,300	0.00%
2024/03/01	5	46.75	1	46.90	46.95	4	11,321	0.04%
2024/02/29	3	46.13	0	0.00	46.15	3	11,530	0.03%
2024/02/27	5	47.20	5	46.85	46.10	0	11,532	0.00%
2024/02/26	20	46.60	0	0.00	46.60	20	11,548	0.17%
2024/02/23	10.1	46.82	0	0.00	46.40	10.1	11,657	0.09%
2024/02/22	11	47.40	6	47.68	47.20	5	11,735	0.04%
2024/02/21	10	47.13	0	47.55	46.90	10	11,766	0.08%
2024/02/20	19	47.86	0	0.00	47.80	19	11,702	0.16%
2024/02/19	0.1	48.00	4	48.30	47.95	-3.9	11,813	-0.03%
2024/02/16	3	49.47	7.6	48.81	48.15	-4.6	11,825	-0.04%
2024/02/15	5	46.45	5	47.05	47.60	0	11,530	0.00%
2024/02/05	1	47.40	2	47.55	47.50	-1	11,449	-0.01%
2024/02/02	51	47.12	51	47.65	47.50	0	11,582	0.00%
2024/01/31	4	46.75	143.2	47.33	46.50	-139.2	11,687	-1.19%	大賣/鉅額交易
2024/01/30	11	47.03	2	46.90	46.80	9	11,657	0.08%
2024/01/29	1	47.10	3	47.10	47.00	-2	11,656	-0.02%
2024/01/26	1	45.75	3	45.72	45.60	-2	11,486	-0.02%
2024/01/23	1	46.70	1	46.75	46.80	0	11,619	0.00%
2024/01/22	2	46.88	10	46.90	47.05	-8	11,573	-0.07%
2024/01/19	41	45.16	1	45.45	45.45	40	11,377	0.35%
2024/01/18	0	0.00	1	44.25	44.40	-1	11,380	-0.01%
2024/01/17	25.1	44.80	6	44.78	44.20	19.1	11,388	0.17%
2024/01/16	2	45.38	0	0.00	45.25	2	11,366	0.02%
2024/01/15	46	46.10	21	46.14	45.90	25	11,460	0.22%
2024/01/12	11	45.69	0	0.00	45.50	11	11,785	0.09%
2024/01/11	0	0.00	3	45.90	45.95	-3	11,889	-0.03%
2024/01/10	5	45.23	3	45.45	45.55	2	12,077	0.02%
2024/01/09	4	47.33	2	47.15	46.65	2	12,025	0.02%
2024/01/08	38	47.25	10	47.31	47.20	28	11,828	0.24%
2024/01/05	6	46.75	5	47.65	47.30	1	11,647	0.01%
2024/01/04	7	46.76	10	47.01	46.95	-3	11,432	-0.03%
2024/01/03	16.7	45.42	3.1	45.53	45.25	13.6	11,202	0.12%
2024/01/02	23	46.90	0	0.00	46.80	23	10,870	0.21%
2023/12/29	8.1	46.60	30.7	47.49	48.00	-22.6	10,395	-0.22%
2023/12/28	2.1	45.01	1	45.30	44.45	1.1	9,444	0.01%
2023/12/27	1	45.35	21	45.55	45.60	-20	9,333	-0.21%
2023/12/26	10	45.00	1.5	45.00	45.10	8.5	9,236	0.09%
2023/12/25	0	0.00	5	44.63	44.85	-5	9,206	-0.05%
2023/12/22	0	0.00	21	44.43	44.70	-21	9,193	-0.23%
2023/12/21	1	44.35	5	44.14	44.30	-4	9,129	-0.04%
2023/12/20	0	0.00	20	44.00	43.95	-20	9,035	-0.22%
2023/12/19	24.1	43.08	0	0.00	42.95	24.1	8,887	0.27%
2023/12/18	5	43.80	0.2	43.85	43.80	4.8	8,709	0.06%
2023/12/15	16	43.98	1	44.00	44.20	15	8,673	0.17%
2023/12/14	1	44.50	3	44.80	44.50	-2	8,620	-0.02%
2023/12/13	3	44.35	0	0.00	44.15	3	8,563	0.04%
2023/12/12	0.1	44.35	0	0.00	44.00	0.1	8,703	0.00%
2023/12/11	5	44.10	0	0.00	44.00	5	8,714	0.06%
2023/12/08	0	0.00	3	43.95	43.90	-3	8,994	-0.03%
2023/12/07	5	44.05	6	44.17	44.00	-1	9,137	-0.01%
2023/12/06	0	0.00	0	44.00	44.05	0	9,534	0.00%
2023/12/05	0.3	43.85	1	43.70	43.85	-0.7	9,553	-0.01%
2023/12/04	2	44.50	20	44.78	44.35	-18	9,565	-0.19%
2023/12/01	1	44.70	30.1	44.62	44.65	-29.1	9,562	-0.30%
2023/11/30	0	0.00	1	43.75	43.75	-1	9,452	-0.01%
2023/11/29	15	43.75	0	0.00	43.70	15	9,497	0.16%
2023/11/28	1	43.65	0	0.00	43.40	1	9,533	0.01%
2023/11/27	1	43.75	0	0.00	43.55	1	9,531	0.01%
2023/11/24	1.2	43.00	4	42.88	42.80	-2.8	9,350	-0.03%
2023/11/23	6	43.23	1	43.05	43.05	5	9,372	0.05%
2023/11/22	6	42.96	3	42.93	42.70	3	9,457	0.03%
2023/11/21	22.2	43.84	0	0.00	43.35	22.2	9,398	0.24%
2023/11/20	3	43.47	7	43.68	43.85	-4	9,419	-0.04%
2023/11/17	2	43.95	0	0.00	43.70	2	9,351	0.02%
2023/11/16	13.1	44.15	0	0.00	43.90	13.1	9,369	0.14%
2023/11/15	0	0.00	12	45.40	45.25	-12	9,248	-0.13%
2023/11/13	11	44.44	1	44.20	44.20	10	9,378	0.11%
2023/11/10	22.1	45.06	2	45.53	45.05	20.1	9,439	0.21%
2023/11/09	3	46.32	0	0.00	46.55	3	9,392	0.03%
2023/11/08	7	45.55	3	45.90	45.80	4	9,369	0.04%
2023/11/07	2	44.90	20.1	44.95	45.30	-18.1	9,362	-0.19%
2023/11/06	5	43.95	0	0.00	44.65	5	9,541	0.05%
2023/11/03	0	0.00	0	43.80	43.85	0	9,720	0.00%
2023/11/02	7	43.76	15	44.15	43.50	-8	10,171	-0.08%
2023/11/01	0	43.05	4	43.41	43.60	-4	10,662	-0.04%
2023/10/31	4	42.50	3	42.42	42.35	1	11,148	0.01%
2023/10/30	5	43.25	10	43.10	43.35	-5	11,608	-0.04%
2023/10/27	7	43.30	0.2	43.43	43.05	6.8	12,015	0.06%
2023/10/26	11	43.31	0	0.00	43.55	11	12,293	0.09%
2023/10/25	6	44.08	1	44.35	43.85	5	12,463	0.04%
2023/10/24	3	43.35	1	43.55	43.55	2	12,541	0.02%
2023/10/23	3	44.85	1	44.25	44.25	2	12,740	0.02%
2023/10/20	5	43.66	23.1	44.83	44.95	-18.1	12,896	-0.14%
2023/10/19	2	42.15	10	43.13	43.40	-8	12,974	-0.06%
2023/10/18	8.7	41.98	2	41.60	41.55	6.7	13,284	0.05%
2023/10/17	12.2	44.27	0	0.00	43.90	12.2	13,775	0.09%
2023/10/16	1	44.85	11	45.30	45.25	-10	14,401	-0.07%
2023/10/12	13	44.46	0	0.00	44.40	13	16,153	0.08%
2023/10/11	1	45.80	21	45.59	45.60	-20	16,641	-0.12%
2023/10/06	0	0.00	8	44.20	44.50	-8	17,121	-0.05%
2023/10/05	1	44.30	1	44.20	44.20	0	17,372	0.00%
2023/10/04	0	43.91	0	0.00	44.15	0	17,417	0.00%
2023/10/03	5	45.25	0	0.00	44.85	5	17,366	0.03%
2023/09/28	2	45.05	1	44.65	44.65	1	17,538	0.01%
2023/09/26	1	44.50	0	0.00	43.85	1	17,618	0.01%
2023/09/22	10	44.30	0.2	44.35	44.95	9.9	17,751	0.06%
2023/09/21	1.1	44.26	0	0.00	44.25	1.1	17,808	0.01%
2023/09/20	1	44.85	0	0.00	44.40	1	17,856	0.01%
2023/09/19	2	45.85	1	45.80	45.45	1	18,142	0.01%
2023/09/18	0	0.00	5	45.45	45.30	-5	18,189	-0.03%
2023/09/15	0	0.00	3	46.15	46.05	-3	18,267	-0.02%
2023/09/14	0	0.00	1	46.05	45.80	-1	18,289	-0.01%
2023/09/13	3.2	45.70	4	45.83	45.75	-0.8	18,316	0.00%
2023/09/12	1	43.80	2	45.10	44.95	-1	18,345	-0.01%
2023/09/11	14.2	45.48	12.2	44.75	43.80	2	18,431	0.01%
2023/09/07	1	45.20	3	45.05	44.90	-2	18,504	-0.01%
2023/09/06	4	45.90	4	45.40	45.35	0	18,694	0.00%
2023/09/05	7.4	45.36	6	45.86	45.90	1.4	18,981	0.01%
2023/09/04	5	45.20	1	45.15	45.40	4	19,220	0.02%
2023/09/01	1	45.00	1	44.91	44.90	0	19,258	0.00%
2023/08/31	8	44.35	8	44.25	44.85	0	19,216	0.00%
2023/08/30	10	44.60	10	44.38	44.60	0	19,340	0.00%
2023/08/29	10	43.65	8	44.00	44.05	2	19,387	0.01%
2023/08/28	9	44.25	9	44.78	43.80	0	19,534	0.00%
2023/08/24	2	46.15	2	45.20	45.55	0	19,742	0.00%
2023/08/23	1	45.20	0	0.00	45.45	1	19,684	0.01%
2023/08/22	10	45.28	12	45.54	44.85	-2	19,740	-0.01%
2023/08/21	6	45.31	0	0.00	45.15	6	19,751	0.03%
2023/08/18	2	44.90	0	0.00	44.60	2	19,749	0.01%
2023/08/17	8	44.95	0	0.00	45.35	8	19,727	0.04%
2023/08/16	2.1	44.31	1	44.35	44.65	1.1	19,836	0.01%
2023/08/15	13	44.95	1.1	45.02	44.75	11.9	19,913	0.06%
2023/08/14	0.1	43.43	1.1	43.12	43.55	-1	19,895	0.00%
2023/08/11	4.1	43.89	4.5	43.89	43.90	-0.4	19,950	0.00%
2023/08/10	4	44.03	4	43.93	44.15	0	19,992	0.00%
2023/08/09	10	44.90	6	45.03	45.15	4	19,771	0.02%
2023/08/08	6	46.20	3	46.23	45.85	3	19,621	0.02%
2023/08/07	20	47.64	13.1	46.46	48.20	6.9	19,273	0.04%
2023/08/04	10.2	44.96	13.2	45.01	45.10	-3	18,987	-0.02%
2023/08/02	18.1	47.41	6.2	46.62	46.80	11.9	18,881	0.06%
2023/08/01	18	48.56	16	49.22	48.50	2	18,467	0.01%
2023/07/31	4.7	50.13	7	49.99	49.75	-2.3	18,312	-0.01%
2023/07/28	5.1	51.18	14	50.79	51.50	-8.9	18,069	-0.05%
2023/07/27	3	52.10	0	0.00	51.50	3	17,921	0.02%
2023/07/26	6.2	52.39	3	51.87	52.00	3.2	18,047	0.02%
2023/07/25	7	53.17	1	52.90	52.70	6	18,018	0.03%
2023/07/24	9	53.13	10	52.25	52.40	-1	17,858	-0.01%
2023/07/21	10	52.25	1	52.00	52.20	9	17,547	0.05%
2023/07/20	29.5	56.54	33	55.77	54.10	-3.5	17,135	-0.02%
2023/07/19	26	58.30	18	58.67	59.70	8	16,425	0.05%
2023/07/18	22.3	60.84	9	57.72	57.20	13.3	15,737	0.08%
2023/07/17	11	58.30	5	58.78	59.10	6	14,368	0.04%
2023/07/14	18.6	52.07	19	52.65	53.80	-0.5	13,857	0.00%
2023/07/13	21.7	50.64	30	50.99	50.20	-8.3	13,228	-0.06%
2023/07/12	13.1	48.32	4.2	48.11	48.85	8.9	12,542	0.07%
2023/07/11	1.1	46.91	0	0.00	47.00	1.1	12,331	0.01%
2023/07/10	3	46.22	1	46.00	46.15	2	12,319	0.02%
2023/07/07	1	45.50	1.5	45.80	46.00	-0.5	12,350	0.00%
2023/07/06	3	46.73	12	46.76	46.40	-9	12,275	-0.07%
2023/07/05	1.5	47.45	0	0.00	47.50	1.5	12,239	0.01%
2023/07/04	21	47.53	11	47.20	47.60	10	12,289	0.08%
2023/07/03	3.1	47.42	0	0.00	47.40	3.1	12,416	0.02%
2023/06/30	2	46.15	0	0.00	45.90	2	12,346	0.02%
2023/06/28	9.1	45.00	0	0.00	45.10	9.1	12,329	0.07%
2023/06/27	0.5	45.27	13	45.34	44.80	-12.5	12,316	-0.10%
2023/06/26	5	47.25	7	46.84	46.45	-2	12,032	-0.02%
2023/06/21	3	47.80	1	47.75	47.65	2	11,943	0.02%
2023/06/20	7	46.24	13	46.12	46.80	-6	11,815	-0.05%
2023/06/19	2	47.15	2	47.35	47.05	0	11,601	0.00%
2023/06/16	9.1	47.88	11	47.77	47.95	-1.9	11,483	-0.02%
2023/06/15	0	0.00	31	48.35	48.40	-31	11,175	-0.28%
2023/06/14	6	47.61	0	0.00	48.65	6	10,970	0.05%
2023/06/13	61	47.10	107	47.34	47.40	-46	10,787	-0.43%	大賣/
2023/06/12	6	45.64	1	45.20	45.65	5	10,575	0.05%
2023/06/09	0	0.00	7	44.99	45.40	-7	10,331	-0.07%
2023/06/08	0	0.00	5.2	43.14	43.30	-5.2	9,974	-0.05%
2023/06/07	6.1	42.08	2	42.08	42.30	4.1	9,707	0.04%
2023/06/06	4	42.46	0	0.00	42.35	4	9,733	0.04%
2023/06/05	4	42.40	7	42.35	42.50	-3	9,817	-0.03%
2023/06/02	1	42.10	21	42.27	42.40	-20	9,832	-0.20%
2023/06/01	5.2	42.36	4	42.06	41.95	1.2	9,787	0.01%
2023/05/31	3	41.48	3	42.18	42.15	0	9,556	0.00%
2023/05/30	5	40.60	6	40.11	40.35	-1	9,242	-0.01%
2023/05/29	0	0.00	2	40.00	40.20	-2	9,177	-0.02%
2023/05/26	31	39.57	3	39.38	39.50	28	9,074	0.31%
2023/05/25	32	38.96	6.1	38.83	38.95	25.9	8,991	0.29%
2023/05/24	1	38.25	4	38.25	38.50	-3	8,894	-0.03%
2023/05/23	8	38.00	7	38.22	38.05	1	8,852	0.01%
2023/05/22	8	38.42	0	0.00	38.45	8	8,791	0.09%
2023/05/19	2	37.30	55	38.22	38.20	-53	8,516	-0.62%
2023/05/18	1	37.15	2.1	37.10	37.10	-1.1	8,251	-0.01%
2023/05/17	2	37.25	0.1	37.30	37.25	1.9	8,158	0.02%
2023/05/16	23	36.40	1	36.15	36.30	22	7,898	0.28%
2023/05/15	2	35.68	1.1	35.80	35.85	1	7,760	0.01%
2023/05/12	1	35.40	0.1	35.60	35.90	1	7,707	0.01%
2023/05/11	5.6	35.43	3.1	35.59	35.35	2.5	7,636	0.03%
2023/05/10	3.1	35.98	0	0.00	36.00	3.1	7,564	0.04%
2023/05/09	19	35.60	26	35.77	35.75	-7	7,316	-0.10%
2023/05/08	19	34.20	5	34.09	34.20	14	6,881	0.20%
2023/05/05	4	34.51	2	34.43	34.20	2	6,797	0.03%
2023/05/04	2	35.30	22	35.50	35.45	-20	6,575	-0.30%
2023/05/03	13	35.10	2	35.40	35.45	11	6,520	0.17%
2023/05/02	18	35.34	8.1	35.47	35.55	10	6,494	0.15%
2023/04/28	0	0.00	33	34.31	34.60	-33	6,273	-0.53%
2023/04/27	0	0.00	9	33.79	33.50	-9	5,980	-0.15%
2023/04/26	3	33.05	0	0.00	33.20	3	5,804	0.05%
2023/04/25	5	32.35	0	0.00	32.50	5	5,637	0.09%
2023/04/24	5	32.85	0	0.00	32.70	5	5,570	0.09%
2023/04/21	1	32.95	1	32.70	32.50	0	5,520	0.00%
2023/04/20	3	32.55	0	0.00	32.75	3	5,437	0.06%
2023/04/19	0	0.00	1	32.95	32.80	-1	5,381	-0.02%
2023/04/18	7	33.05	2	32.85	32.95	5	5,351	0.09%
2023/04/17	21	32.95	3	32.92	33.00	18	5,334	0.34%
2023/04/14	1	32.80	1	32.70	32.70	0	5,285	0.00%
2023/04/13	0	0.00	5	33.20	33.10	-5	5,239	-0.10%
2023/04/12	0	0.00	8.1	33.16	33.25	-8.1	5,286	-0.15%
2023/04/07	0	0.00	0.1	32.88	32.35	-0.1	5,111	0.00%
2023/04/06	6	32.35	1.1	32.48	32.30	4.9	5,034	0.10%
2023/03/30	0	0.00	1.1	31.60	31.65	-1.1	4,921	-0.02%
2023/03/29	0	0.00	1	31.10	31.35	-1	4,963	-0.02%
2023/03/28	4	30.95	1	31.55	30.80	3	5,002	0.06%
2023/03/27	21	31.05	0	0.00	31.40	21	5,080	0.41%
2023/03/23	3	30.68	3	30.72	30.75	0	5,097	0.00%
2023/03/22	2	30.50	0	0.00	30.60	2	5,056	0.04%
2023/03/21	21	30.25	0	0.00	30.20	21	5,018	0.42%
2023/03/20	30	30.25	3	30.30	30.25	27	4,993	0.54%
2023/03/17	0	30.00	0.1	30.25	30.35	-0.1	4,972	0.00%
2023/03/16	2.1	29.66	0	0.00	29.70	2.1	4,942	0.04%
2023/03/15	1	30.10	1	30.05	30.05	0	4,923	0.00%
2023/03/14	0.1	30.20	2	30.35	30.25	-1.9	4,956	-0.04%
2023/03/10	2	30.40	3	30.50	30.60	-1	5,170	-0.02%
2023/03/09	1	30.90	24	30.95	30.70	-23	5,145	-0.45%
2023/03/08	3	30.60	0	0.00	30.90	3	4,982	0.06%
2023/03/07	3.2	29.86	0	0.00	30.05	3.2	4,828	0.07%
2023/03/06	2	30.70	10	30.70	30.55	-8	4,618	-0.17%
2023/03/02	1	30.30	0	0.00	30.35	1	4,550	0.02%
2023/02/23	2.1	30.05	0	0.00	29.95	2.1	4,513	0.05%
2023/02/22	0	0.00	5	29.55	29.60	-5	4,484	-0.11%
2023/02/21	0	0.00	10	29.75	29.50	-10	4,601	-0.22%
2023/02/20	0	0.00	0.1	29.85	29.90	-0.1	4,677	0.00%
2023/02/10	0	0.00	13	29.20	29.10	-13	4,771	-0.27%
2023/02/09	0	0.00	5	29.00	29.15	-5	4,847	-0.10%
2023/02/08	26.2	28.91	1	29.00	29.15	25.2	4,808	0.52%
2023/02/03	0.1	28.85	0	0.00	28.90	0.1	4,704	0.00%
2023/01/16	0	28.00	0	0.00	27.80	0	4,618	0.00%
2023/01/09	10.1	27.80	0	0.00	27.90	10.1	5,224	0.19%
2023/01/06	0.1	27.85	0	0.00	27.70	0.1	5,240	0.00%
2023/01/03	2	27.70	2	27.80	27.80	0	5,518	0.00%
2022/12/30	0	0.00	1	28.00	28.15	-1	5,493	-0.02%
2022/12/27	13	27.98	11	27.75	27.70	2	5,307	0.04%
2022/12/26	27	27.93	22	27.87	27.85	5	5,284	0.09%
2022/12/23	0.1	27.25	0	0.00	27.50	0.1	5,304	0.00%
2022/12/19	0	0.00	9	27.15	27.00	-9	5,024	-0.18%
2022/12/16	1	26.90	1	26.85	26.85	0	4,843	0.00%
2022/12/08	0	0.00	10	27.20	27.20	-10	4,701	-0.21%
2022/12/06	5	27.43	2	27.40	27.40	3	4,613	0.07%
2022/12/05	8.1	27.88	2	27.80	27.80	6.1	4,534	0.13%
2022/11/29	1	28.05	1	28.05	28.05	0	4,273	0.00%
2022/11/25	4	28.36	3	28.20	28.20	1	4,279	0.02%
2022/11/24	5	28.61	4	28.50	28.50	1	4,270	0.02%
2022/11/23	2	28.80	4	28.80	28.75	-2	4,282	-0.05%
2022/11/21	0	0.00	6	29.00	28.90	-6	4,296	-0.14%
2022/11/18	5	28.55	2	28.70	28.65	3	4,252	0.07%
2022/11/16	1	28.35	2.2	28.15	28.60	-1.2	4,117	-0.03%
2022/11/14	0	0.00	1	27.45	27.30	-1	3,957	-0.03%
2022/11/11	0	0.00	12	27.25	27.05	-12	3,917	-0.31%
2022/11/08	3	26.73	31	26.60	26.50	-28	3,917	-0.71%
2022/11/07	6	27.13	0.2	26.97	27.00	5.9	3,873	0.15%
2022/11/03	0.1	25.20	0	0.00	25.25	0.1	3,892	0.00%
2022/10/28	1	24.50	1	24.20	24.20	0	4,113	0.00%
2022/10/26	5	24.30	0	0.00	24.40	5	4,158	0.12%
2022/10/25	11	24.49	2	24.48	24.45	9	4,165	0.22%
2022/10/24	2.1	25.27	1	25.00	25.00	1.1	4,164	0.03%
2022/10/21	4.5	25.65	3	25.65	25.65	1.5	4,257	0.03%
2022/10/20	1	26.50	1	26.50	26.50	0	4,359	0.00%
2022/10/19	2	26.75	6	26.90	26.70	-4	4,243	-0.09%
2022/10/18	3	27.20	3	27.20	27.15	0	4,320	0.00%
2022/10/17	1	27.55	1	27.40	27.40	0	4,539	0.00%
2022/10/14	1	26.20	1	26.10	26.15	0	4,482	0.00%
2022/10/13	1	25.80	1	25.55	25.50	0	4,653	0.00%
2022/10/12	5	26.49	2	26.45	26.45	3	4,780	0.06%
2022/10/11	8	27.60	0.1	27.50	27.20	7.9	4,849	0.16%
2022/10/07	1	27.40	1	27.30	27.30	0	4,792	0.00%
2022/10/06	3.1	27.55	3	27.45	27.45	0.1	4,873	0.00%
2022/10/03	13	27.04	3	27.10	27.10	10	4,993	0.20%
2022/09/30	3	27.50	3	27.10	27.10	0	5,021	0.00%
2022/09/28	1	26.95	1	27.00	27.00	0	4,958	0.00%
2022/09/27	2	27.70	2.1	27.62	27.60	-0.1	4,949	0.00%
2022/09/26	11	27.96	4.1	27.97	27.95	6.9	4,935	0.14%
2022/09/23	6	28.80	4.3	28.72	28.70	1.7	4,947	0.04%
2022/09/22	2	28.55	43	28.51	28.90	-41	4,998	-0.82%
2022/09/21	2	29.05	2	28.85	28.85	0	5,006	0.00%
2022/09/19	5	28.95	5	29.00	29.00	0	5,002	0.00%
2022/09/16	4	29.26	3	29.50	29.50	1	5,013	0.02%
2022/09/15	21	29.60	3	29.45	29.40	18	4,991	0.36%
2022/09/14	2	28.70	3	29.20	29.20	-1	4,964	-0.02%
2022/09/13	2	29.20	2	29.15	29.15	0	4,984	0.00%
2022/09/12	2.5	29.24	0	0.00	29.30	2.5	5,055	0.05%
2022/09/08	2	28.20	2	28.95	29.00	0	5,158	0.00%
2022/09/07	3	28.20	1	28.30	28.30	2	5,120	0.04%
2022/09/06	4	28.51	1	28.75	28.75	3	5,145	0.06%
2022/09/05	0	0.00	1	28.85	28.85	-1	5,137	-0.02%
2022/09/02	6	28.94	1	28.90	28.90	5	5,183	0.10%
2022/09/01	1	29.15	44	29.17	29.20	-43	5,183	-0.83%
2022/08/31	4	29.40	8	29.36	29.30	-4	5,188	-0.08%
2022/08/30	0	0.00	41	29.40	29.45	-41	5,191	-0.79%
2022/08/29	1	29.05	23	28.79	29.10	-22	5,185	-0.42%
2022/08/26	3	29.17	3	29.35	29.35	0	5,200	0.00%
2022/08/25	12	29.06	2.1	29.25	29.25	9.9	5,193	0.19%
2022/08/24	10	29.25	32	29.20	29.15	-22	5,192	-0.42%
2022/08/23	11	28.90	0.1	28.95	29.00	10.9	5,244	0.21%
2022/08/22	0	0.00	11	28.63	28.90	-11	5,242	-0.21%
2022/08/19	2	28.65	1	28.70	28.70	1	5,253	0.02%
2022/08/18	0	0.00	3	28.45	28.70	-3	5,273	-0.06%
2022/08/16	4	28.09	1	28.20	28.15	3	5,296	0.06%
2022/08/15	0	0.00	11	27.64	27.50	-11	5,245	-0.21%
2022/08/11	1.1	27.11	1	27.05	27.05	0.1	5,265	0.00%
2022/08/10	3	27.20	1	27.10	27.10	2	5,257	0.04%
2022/08/09	14	27.45	4	27.50	27.70	10	5,242	0.19%
2022/08/04	3	28.45	3	28.25	28.35	0	5,368	0.00%
2022/08/03	2	28.20	2	28.25	28.25	0	5,456	0.00%
2022/08/02	3	28.30	1	28.50	28.50	2	5,622	0.04%
2022/07/29	2	28.43	2	28.60	28.60	0	6,041	0.00%
2022/07/28	3.1	28.75	7	28.74	28.60	-3.9	6,005	-0.06%
2022/07/27	13	30.62	3	30.65	30.60	10	5,880	0.17%
2022/07/25	7	31.47	4	31.35	31.40	3	5,664	0.05%
2022/07/22	1	30.30	3	31.40	31.20	-2	5,572	-0.04%
2022/07/21	1	30.30	1	30.50	30.50	0	5,383	0.00%
2022/07/20	1	31.05	4	31.23	30.85	-3	5,246	-0.06%
2022/07/19	10	31.40	0	0.00	31.25	10	5,154	0.19%
2022/07/18	0	0.00	2	30.50	30.85	-2	4,995	-0.04%
2022/07/14	0.3	29.00	0	0.00	29.65	0.3	4,833	0.01%
2022/07/12	1	28.55	1	28.95	28.60	0	4,829	0.00%
2022/07/06	4	28.74	0	0.00	28.50	4	4,919	0.08%
2022/06/27	0	0.00	1	29.30	29.25	-1	5,735	-0.02%
2022/06/21	0	0.00	1	28.50	28.80	-1	5,819	-0.02%
2022/06/20	0	0.00	10	28.55	28.05	-10	5,806	-0.17%
2022/06/10	1	29.50	1	29.50	29.50	0	5,914	0.00%
2022/06/09	0	0.00	0.2	29.75	29.70	-0.2	5,967	0.00%
2022/06/02	0	0.00	1	29.15	29.00	-1	6,420	-0.02%
2022/05/25	0	0.00	0.5	28.23	28.15	-0.5	6,603	-0.01%
2022/05/24	1	28.05	0.2	27.85	27.65	0.8	6,680	0.01%
2022/05/23	31	27.45	0	0.00	27.85	31	6,664	0.47%
2022/05/20	1	27.30	0	0.00	27.30	1	6,769	0.01%
2022/05/19	0	0.00	5	27.00	27.15	-5	6,944	-0.07%
2022/05/17	30	27.26	0	0.00	27.10	30	6,996	0.43%
2022/05/13	11	26.90	0	0.00	27.05	11	6,950	0.16%
2022/05/12	4.2	27.07	1	26.90	26.75	3.2	6,896	0.05%
2022/05/11	3.6	27.91	0	0.00	27.85	3.6	6,733	0.05%
2022/05/10	19.3	28.32	0	0.00	28.50	19.3	6,696	0.29%
2022/05/09	66	29.59	6	28.93	28.90	60	6,552	0.92%
2022/05/03	3	31.50	3	31.55	31.55	0	6,102	0.00%
2022/04/27	28	31.11	5	31.15	31.15	23	6,177	0.37%
2022/04/26	13	31.74	5	31.80	31.70	8	6,147	0.13%
2022/04/25	5	31.93	4	31.83	31.80	1	6,167	0.02%
2022/04/22	5	32.55	8	32.70	32.70	-3	6,123	-0.05%
2022/04/21	3	32.70	4	32.60	32.60	-1	6,147	-0.02%
2022/04/20	2	32.85	1	32.70	32.70	1	6,144	0.02%
2022/04/18	4	32.70	7	32.61	32.70	-3	6,143	-0.05%
2022/04/15	1	33.25	0	0.00	33.50	1	6,137	0.02%
2022/04/13	1	32.95	1	33.00	33.05	0	6,263	0.00%
2022/04/12	1	33.10	2	32.90	32.90	-1	6,273	-0.02%
2022/04/11	4	33.78	1	33.40	33.40	3	6,235	0.05%
2022/04/08	0	0.00	1	34.10	34.15	-1	6,231	-0.02%
2022/04/07	1	33.80	2	33.23	33.05	-1	6,096	-0.02%
2022/04/06	9	33.83	7	34.06	34.20	2	5,967	0.03%
2022/04/01	4	33.24	4	33.21	33.25	0	5,793	0.00%
2022/03/31	5	33.28	0	0.00	33.25	5	5,785	0.09%
2022/03/30	0	0.00	4	32.76	32.85	-4	5,616	-0.07%
2022/03/29	0	0.00	4	32.45	32.40	-4	5,503	-0.07%
2022/03/28	0	0.00	2	32.18	32.35	-2	5,471	-0.04%
2022/03/25	0	0.00	1	32.25	32.25	-1	5,431	-0.02%
2022/03/24	1	32.25	1	32.30	32.30	0	5,442	0.00%
2022/03/23	23	32.35	0	0.00	32.25	23	5,486	0.42%
2022/03/22	1	32.20	3	32.22	32.35	-2	5,504	-0.04%
2022/03/21	2	32.33	0	0.00	32.30	2	5,516	0.04%
2022/03/18	21	32.10	0	0.00	31.95	21	5,513	0.38%
2022/03/17	0	0.00	1	32.05	31.90	-1	5,493	-0.02%
2022/03/16	21	31.60	1.1	31.69	31.70	19.9	5,468	0.36%
2022/03/15	0	0.00	9	31.87	31.70	-9	5,479	-0.16%
2022/03/11	2	31.85	2	31.90	31.90	0	5,597	0.00%
2022/03/10	21	32.15	0	0.00	31.95	21	5,648	0.37%
2022/03/09	22	31.15	0	0.00	31.35	22	5,530	0.40%
2022/03/08	3	30.68	1	31.30	30.95	2	5,570	0.04%
2022/03/07	2	31.50	2	31.25	31.50	0	5,408	0.00%
2022/03/04	10	32.15	3	32.05	32.05	7	5,447	0.13%
2022/03/03	0	0.00	13	31.76	31.90	-13	5,460	-0.24%
2022/03/02	1	31.30	0	0.00	31.65	1	5,512	0.02%
2022/03/01	0	0.00	6	31.23	31.50	-6	5,556	-0.11%
2022/02/25	3.2	30.85	0	0.00	30.70	3.2	5,560	0.06%
2022/02/24	2	31.20	2	31.00	30.90	0	5,619	0.00%
2022/02/23	0	0.00	3	31.68	31.65	-3	5,610	-0.05%
2022/02/21	2	31.98	1	32.20	32.10	1	5,946	0.02%
2022/02/18	2	31.50	0	0.00	31.50	2	5,901	0.03%
2022/02/17	0	0.00	7	30.94	30.90	-7	5,946	-0.12%
2022/02/15	4	30.60	0	0.00	30.60	4	6,581	0.06%
2022/02/14	4	30.55	5	30.45	30.45	-1	6,652	-0.02%
2022/02/09	15.1	30.50	1	30.50	30.50	14.1	6,831	0.21%
2022/02/08	0.1	30.45	0	0.00	30.40	0.1	6,855	0.00%
2022/02/07	1	30.15	1	30.00	30.35	0	6,871	0.00%
2022/01/26	3.1	29.69	0	0.00	29.65	3.1	6,913	0.05%
2022/01/24	0.2	30.17	7	30.02	30.15	-6.9	7,134	-0.10%
2022/01/21	3	30.98	2	30.90	30.55	1	7,102	0.01%
2022/01/18	0	0.00	2	31.20	31.00	-2	7,135	-0.03%
2022/01/17	0	0.00	1	31.00	31.00	-1	7,087	-0.01%
2022/01/14	0	30.40	0	0.00	30.50	0	7,055	0.00%
2022/01/13	0.2	30.68	1	30.70	30.65	-0.9	7,178	-0.01%
2022/01/12	0	0.00	2	30.90	30.75	-2	7,258	-0.03%
2022/01/11	1	30.90	1	31.00	30.95	0	7,381	0.00%
2022/01/10	1	30.95	0	0.00	31.00	1	7,484	0.01%
2022/01/07	2.1	30.50	0	0.00	30.50	2.1	7,483	0.03%
2022/01/06	4	30.93	5	30.90	30.85	-1	7,539	-0.01%
2022/01/05	0	0.00	1.3	30.60	30.70	-1.3	7,486	-0.02%
2022/01/04	11	30.59	0	0.00	30.55	11	7,673	0.14%
2022/01/03	6	30.66	2	30.95	30.75	4	7,732	0.05%
2021/12/29	0	0.00	1	30.26	30.25	-1	7,681	-0.01%
2021/12/28	0	0.00	1	30.25	30.25	-1	7,661	-0.01%
2021/12/22	1	30.00	0	0.00	29.95	1	7,769	0.01%
2021/12/21	1	29.95	0	0.00	29.95	1	7,787	0.01%
2021/12/20	1.1	29.60	0	0.00	29.60	1.1	7,821	0.01%
2021/12/17	2	29.78	0	0.00	29.60	2	7,787	0.03%
2021/12/15	3	29.70	0	0.00	29.75	3	7,809	0.04%
2021/12/14	1.1	29.80	0	0.00	29.75	1.1	7,823	0.01%
2021/12/13	1	30.25	10	30.30	30.10	-9	7,769	-0.12%
2021/12/10	0	0.00	2	30.30	30.25	-2	7,868	-0.03%
2021/12/08	0.1	30.10	0	0.00	30.20	0.1	7,818	0.00%
2021/12/07	2	30.00	1	30.10	30.00	1	7,835	0.01%
2021/12/06	6	30.26	0	0.00	30.25	6	7,739	0.08%
2021/11/30	1	29.60	0	0.00	29.50	1	7,696	0.01%
2021/11/29	0	0.00	1	29.50	29.65	-1	7,594	-0.01%
2021/11/26	0.1	29.95	129	29.90	29.65	-128.9	7,539	-1.71%	大賣/鉅額交易
2021/11/25	1	30.05	0	0.00	30.00	1	7,504	0.01%
2021/11/24	24.1	30.06	2	30.08	30.10	22.1	7,514	0.29%
2021/11/23	3	30.00	0	0.00	29.90	3	7,562	0.04%
2021/11/22	79	30.28	0	0.00	30.15	79	7,486	1.06%
2021/11/19	23	30.39	1	30.10	30.10	22	7,413	0.30%
2021/11/18	32.1	30.56	5	30.89	30.50	27.1	7,288	0.37%
2021/11/17	1	31.95	0	0.00	31.70	1	7,033	0.01%
2021/11/16	1	31.15	0	0.00	31.15	1	6,964	0.01%
2021/11/15	15.1	31.23	10.1	31.77	31.20	5	6,874	0.07%
2021/11/12	0	0.00	2.1	33.44	33.55	-2.1	6,410	-0.03%
2021/11/11	1	33.45	1	33.05	33.25	0	6,493	0.00%
2021/11/09	3	32.22	0	0.00	32.25	3	6,867	0.04%
2021/11/08	3	32.20	20	32.45	32.25	-17	7,240	-0.23%
2021/11/04	1	32.10	2	32.10	32.10	-1	7,218	-0.01%
2021/11/03	1	31.85	9	31.81	32.00	-8	7,202	-0.11%
2021/11/02	6	31.91	81	32.00	31.60	-75	7,169	-1.05%
2021/11/01	1	31.60	3	31.50	31.60	-2	7,064	-0.03%
2021/10/29	0	0.00	1	31.20	31.00	-1	6,989	-0.01%
2021/10/28	1	31.25	1	31.00	31.00	0	6,978	0.00%
2021/10/27	1	30.90	0	0.00	30.90	1	6,956	0.01%
2021/10/26	42	30.95	0	0.00	30.85	42	6,981	0.60%
2021/10/22	0	0.00	1	30.50	30.40	-1	7,048	-0.01%
2021/10/21	22	30.50	1	30.45	30.45	21	7,083	0.30%
2021/10/20	1	30.85	0	0.00	30.85	1	6,955	0.01%
2021/10/18	31	30.05	1	30.00	30.00	30	6,848	0.44%
2021/10/15	1	30.10	0	0.00	30.30	1	6,962	0.01%
2021/10/14	4	30.68	0	0.00	29.90	4	7,036	0.06%
2021/10/13	0	0.00	10	30.20	30.40	-10	7,032	-0.14%
2021/10/12	1	30.40	1	30.15	29.90	0	7,006	0.00%
2021/10/08	5.6	29.60	6	29.66	29.65	-0.4	6,844	-0.01%
2021/10/04	1	28.00	1	27.85	27.85	0	7,330	0.00%
2021/10/01	2	28.30	2	28.35	28.35	0	7,387	0.00%
2021/09/29	3	28.62	0	0.00	28.75	3	7,755	0.04%
2021/09/27	0.5	29.15	0	0.00	29.05	0.5	7,826	0.01%
2021/09/22	4	28.55	0	0.00	28.70	4	8,067	0.05%
2021/09/16	1	28.75	0	0.00	28.75	1	8,021	0.01%
2021/09/14	1	28.50	0	0.00	28.40	1	7,913	0.01%
2021/09/13	3	28.55	0	0.00	28.50	3	7,927	0.04%
2021/09/08	1	27.90	0	0.00	27.80	1	7,947	0.01%
2021/09/07	0	0.00	22	28.59	28.40	-22	7,956	-0.28%
2021/09/06	1	28.75	0	0.00	28.70	1	7,949	0.01%
2021/09/03	1	29.45	21	29.35	29.35	-20	7,868	-0.25%
2021/09/01	0	0.00	1	29.65	29.75	-1	7,887	-0.01%
2021/08/30	2	29.78	0	0.00	29.80	2	8,070	0.02%
2021/08/27	0	0.00	10	29.85	29.85	-10	8,065	-0.12%
2021/08/25	1	29.10	0	0.00	29.20	1	8,142	0.01%
2021/08/19	0	0.00	5	29.00	28.60	-5	8,321	-0.06%
2021/08/18	0	0.00	0.2	28.95	29.25	-0.2	8,350	0.00%
2021/08/17	10	28.98	0	0.00	28.85	10	8,385	0.12%
2021/08/16	12	29.53	4	29.56	29.60	8	8,321	0.10%
2021/08/13	0	0.00	2	31.10	30.75	-2	8,186	-0.02%
2021/08/12	10	31.10	16	30.98	31.15	-6	7,875	-0.08%
2021/08/11	0	0.00	144	29.46	29.40	-144	7,649	-1.88%	大賣/鉅額交易
2021/08/10	51	29.80	50	29.85	29.80	1	7,798	0.01%
2021/08/09	5	29.90	0	0.00	29.95	5	8,100	0.06%
2021/08/06	5	30.05	0	0.00	30.25	5	8,315	0.06%
2021/08/05	1	30.10	0	0.00	30.15	1	8,602	0.01%
2021/08/03	0	0.00	1	29.65	29.70	-1	9,318	-0.01%
2021/07/30	0	0.00	5	29.70	29.50	-5	9,546	-0.05%
2021/07/29	5	29.50	10	29.45	29.75	-5	9,713	-0.05%
2021/07/28	3	29.18	0	0.00	29.30	3	9,813	0.03%
2021/07/26	1	29.50	1	29.80	29.75	0	10,347	0.00%
2021/07/23	2	29.25	0	0.00	29.30	2	10,519	0.02%
2021/07/22	2	29.25	0	0.00	29.25	2	10,649	0.02%
2021/07/21	4	30.69	0	0.00	30.35	4	10,715	0.04%
2021/07/20	1	30.90	0	0.00	31.00	1	10,631	0.01%
2021/07/19	4	31.38	8	31.45	31.50	-4	10,664	-0.04%
2021/07/16	0	0.00	0	32.15	31.95	0	11,097	0.00%
2021/07/15	5	31.94	1	31.90	32.10	4	11,510	0.03%
2021/07/14	1	32.00	0	0.00	31.90	1	11,850	0.01%
2021/07/13	1	32.30	25	32.40	32.15	-24	12,121	-0.20%
2021/07/12	1	32.00	1	32.05	32.05	0	12,257	0.00%
2021/07/09	25	32.00	1	32.20	32.45	24	12,282	0.20%
2021/07/08	2	31.80	0	0.00	31.65	2	12,636	0.02%
2021/07/07	1	31.25	1	31.50	31.30	0	12,999	0.00%
2021/07/06	12	32.07	2	31.88	31.95	10	13,254	0.08%
2021/07/05	4	31.15	10	30.90	31.15	-6	13,198	-0.05%
2021/07/02	0	0.00	10	30.80	30.60	-10	13,335	-0.07%
2021/07/01	20	30.95	0	0.00	30.55	20	13,533	0.15%
2021/06/30	0	0.00	0.1	30.75	30.80	-0.1	13,636	0.00%
2021/06/29	0	0.00	2	30.75	30.60	-2	13,985	-0.01%
2021/06/28	0	0.00	3	30.40	30.60	-3	14,395	-0.02%
2021/06/25	21	30.95	0	0.00	30.50	21	14,954	0.14%
2021/06/24	3	30.75	2	30.70	30.75	1	15,883	0.01%
2021/06/23	15	30.20	0	0.00	30.25	15	16,208	0.09%
2021/06/22	2	30.10	0	0.00	29.90	2	16,617	0.01%
2021/06/18	30	30.50	0	0.00	30.10	30	17,023	0.18%
2021/06/16	2	30.00	0	0.00	29.55	2	17,257	0.01%
2021/06/15	0	0.00	1	30.15	30.30	-1	17,309	-0.01%
2021/06/11	10	30.05	0	0.00	30.05	10	17,378	0.06%
2021/06/08	0	0.00	1	30.25	30.20	-1	17,668	-0.01%
2021/06/04	0	0.00	6	31.05	31.00	-6	17,771	-0.03%
2021/06/03	0	0.00	5	31.00	31.00	-5	17,894	-0.03%
2021/06/02	5	30.45	0	0.00	30.50	5	18,106	0.03%
2021/05/28	1	30.15	0	0.00	30.15	1	18,468	0.01%
2021/05/25	9	30.00	21	30.05	30.00	-12	20,179	-0.06%
2021/05/24	1	28.35	0	0.00	29.25	1	20,225	0.00%
2021/05/20	1	28.80	0	0.00	28.55	1	20,304	0.00%
2021/05/19	2	28.95	1	28.80	29.10	1	20,264	0.00%
2021/05/18	4	28.23	4	28.24	29.00	0	20,194	0.00%
2021/05/17	10	26.90	1	27.05	26.40	9	20,191	0.04%
2021/05/14	2	29.15	0	0.00	29.00	2	20,192	0.01%
2021/05/13	2	28.60	3	28.17	29.45	-1	20,296	0.00%
2021/05/12	11	30.25	23	30.47	29.75	-12	20,617	-0.06%
2021/05/11	1	32.50	2	31.60	31.60	-1	20,316	0.00%
2021/05/07	0	0.00	1	33.20	34.65	-1	20,649	0.00%
2021/05/06	3	32.58	1	33.20	32.95	2	20,804	0.01%
2021/05/05	4	33.28	2	32.80	32.80	2	21,078	0.01%
2021/05/04	7	33.02	5	33.60	32.95	2	21,597	0.01%
2021/05/03	20	35.03	1	35.20	34.45	19	21,508	0.09%
2021/04/29	2	36.53	1	36.45	36.40	1	21,402	0.00%
2021/04/28	1	36.10	2	36.10	36.10	-1	21,304	0.00%
2021/04/27	0	0.00	1	35.85	35.85	-1	21,562	0.00%
2021/04/26	1	35.95	0	0.00	36.20	1	21,556	0.00%
2021/04/23	1	35.70	3	35.35	35.95	-2	21,587	-0.01%
2021/04/22	12	37.34	2.3	37.29	35.95	9.7	21,581	0.05%
2021/04/21	1.2	38.13	11	38.09	38.05	-9.8	21,139	-0.05%
2021/04/20	5	36.30	10	36.35	36.85	-5	20,848	-0.02%
2021/04/19	11.1	35.71	7	35.33	35.55	4.1	20,669	0.02%
2021/04/16	1	34.30	38	34.17	34.40	-37	20,450	-0.18%
2021/04/15	21	33.35	22	33.88	33.55	-1	20,507	0.00%
2021/04/14	40	33.57	6	33.60	33.25	34	20,490	0.17%
2021/04/13	0	0.00	1	35.85	34.85	-1	20,289	0.00%
2021/04/12	0	0.00	10	34.99	35.55	-10	20,074	-0.05%
2021/04/09	31	34.75	0	0.00	34.20	31	20,143	0.15%
2021/04/08	5	34.47	0	0.00	34.40	5	20,148	0.02%
2021/04/07	21	33.80	4	34.11	34.40	17	20,061	0.08%
2021/04/06	48	33.78	0	0.00	33.50	48	20,166	0.24%
2021/04/01	5	33.43	83	33.71	33.45	-78	20,616	-0.38%
2021/03/31	1	34.00	0	0.00	34.25	1	20,691	0.00%
2021/03/30	4	33.41	8	32.96	33.70	-4	20,291	-0.02%
2021/03/29	10	32.24	19	32.49	32.85	-9	19,854	-0.05%
2021/03/26	22	30.80	3.5	30.76	30.75	18.5	19,058	0.10%
2021/03/25	1	30.90	26	30.93	31.10	-25	19,119	-0.13%
2021/03/24	2	30.05	0	0.00	30.25	2	20,082	0.01%
2021/03/23	1	31.05	4	30.83	30.80	-3	20,283	-0.01%
2021/03/22	1	30.60	5	30.27	30.60	-4	20,104	-0.02%
2021/03/19	1	29.50	165	29.35	29.65	-164	20,035	-0.82%	大賣/鉅額交易
2021/03/18	1	29.40	1	29.70	29.70	0	20,072	0.00%
2021/03/17	16	29.16	1	29.05	29.15	15	20,141	0.07%
2021/03/16	2	29.03	1	29.20	29.25	1	20,266	0.00%
2021/03/15	1	29.65	6	29.40	29.30	-5	20,348	-0.02%
2021/03/12	44	29.60	83	29.60	29.60	-39	20,569	-0.19%
2021/03/11	0	0.00	2	29.75	29.70	-2	21,248	-0.01%
2021/03/10	2	29.38	3	29.50	29.65	-1	22,156	0.00%
2021/03/09	1	28.60	1	29.00	29.10	0	22,273	0.00%
2021/03/08	12	29.03	8	29.40	28.70	4	22,364	0.02%
2021/03/05	6	29.48	10	29.45	29.45	-4	22,239	-0.02%
2021/03/04	11	30.20	1	30.00	29.85	10	22,448	0.04%
2021/03/03	0	0.00	17	29.44	30.20	-17	22,374	-0.08%
2021/03/02	38	31.27	38	31.10	29.60	0	22,208	0.00%
2021/02/26	40	30.55	16	30.55	30.55	24	21,313	0.11%
2021/02/25	14	29.81	8	30.08	30.20	6	21,061	0.03%
2021/02/24	2	29.55	2	29.43	29.25	0	20,892	0.00%
2021/02/23	7	29.26	5	29.10	29.25	2	20,855	0.01%
2021/02/22	33	28.95	5	29.10	29.30	28	21,031	0.13%
2021/02/19	1	28.20	10	28.45	28.45	-9	21,000	-0.04%
2021/02/18	36	28.36	0	0.00	28.35	36	21,202	0.17%
2021/02/17	56	28.28	0	0.00	28.20	56	21,471	0.26%
2021/02/05	6	28.73	1	29.20	28.35	5	21,551	0.02%
2021/02/04	2	29.08	0	0.00	29.35	2	21,889	0.01%
2021/02/03	21	28.80	5	29.59	29.70	16	21,666	0.07%
2021/02/02	21	28.43	0	0.00	28.45	21	21,157	0.10%
2021/01/29	22	29.44	20	28.90	28.65	2	20,698	0.01%
2021/01/28	7	29.22	0	0.00	29.20	7	20,230	0.03%
2021/01/27	3	29.47	61	29.47	29.30	-58	19,928	-0.29%
2021/01/26	2	28.88	93	28.80	29.00	-91	19,458	-0.47%
2021/01/25	12	27.13	0	0.00	27.95	12	18,812	0.06%
2021/01/22	80	26.68	1	27.30	27.30	79	18,572	0.43%
2021/01/21	10	26.42	0	0.00	26.55	10	18,374	0.05%
2021/01/20	39	26.60	9.1	26.30	26.05	29.9	18,264	0.16%
2021/01/19	4	27.38	0	0.00	27.25	4	17,872	0.02%
2021/01/18	1	26.95	7.5	27.06	27.65	-6.5	17,741	-0.04%
2021/01/15	8.6	27.89	0	0.00	27.70	8.6	17,549	0.05%
2021/01/14	1	28.20	7	28.20	28.25	-6	17,397	-0.03%
2021/01/13	1	27.95	5.3	28.14	27.95	-4.3	17,307	-0.02%
2021/01/12	5	27.85	0	0.00	27.70	5	17,157	0.03%
2021/01/11	0	0.00	10	28.31	28.60	-10	16,925	-0.06%
2021/01/08	12	28.07	18	28.00	28.00	-6	16,791	-0.04%
2021/01/07	46.3	29.49	15	29.21	28.75	31.3	16,496	0.19%
2021/01/06	10	29.18	3.2	29.05	28.85	6.8	16,243	0.04%
2021/01/05	21.2	29.34	5	29.29	29.20	16.2	15,862	0.10%
2021/01/04	64	29.72	34	29.49	29.30	30	15,667	0.19%
2020/12/31	26	28.91	15	28.92	28.95	11	15,254	0.07%
2020/12/30	4	28.40	3	28.50	28.50	1	14,998	0.01%
2020/12/29	13	28.43	0	0.00	28.50	13	14,895	0.09%
2020/12/28	38	28.75	32	28.91	29.05	6	14,549	0.04%
2020/12/25	3	27.75	2	27.68	27.85	1	13,866	0.01%
2020/12/24	0	0.00	4	26.70	26.55	-4	13,378	-0.03%
2020/12/23	1	26.45	0	0.00	26.50	1	13,382	0.01%
2020/12/22	0	0.00	108	26.81	26.35	-108	13,307	-0.81%	大賣/鉅額交易
2020/12/21	6	26.65	0	0.00	26.90	6	13,149	0.05%
2020/12/18	74	27.98	16	28.07	27.25	58	12,771	0.45%
2020/12/17	21	27.39	0	0.00	27.45	21	11,400	0.18%
2020/12/16	0	0.00	8	26.68	26.60	-8	11,046	-0.07%
2020/12/15	21	26.55	1	26.55	26.35	20	10,945	0.18%
2020/12/14	1	26.50	12	26.62	26.45	-11	10,820	-0.10%
2020/12/11	0	0.00	102	25.80	26.00	-102	10,828	-0.94%	大賣/鉅額交易
2020/12/10	1	26.30	52	25.90	26.05	-51	10,675	-0.48%
2020/12/09	33	26.50	4	26.29	26.65	29	10,476	0.28%
2020/12/08	3	26.03	52	26.15	26.05	-49	10,338	-0.47%
2020/12/07	15	26.12	7	26.41	25.95	8	10,089	0.08%
2020/12/04	8	25.97	110	26.52	26.75	-102	9,398	-1.09%	大賣/鉅額交易
2020/12/03	63	24.48	1	24.50	24.85	62	8,515	0.73%
2020/12/02	4	24.21	1	24.00	24.30	3	8,753	0.03%
2020/12/01	7	23.66	10	23.40	23.85	-3	9,240	-0.03%
2020/11/30	0	0.00	0.2	23.60	23.50	-0.2	9,303	0.00%
2020/11/27	0.2	22.90	2	22.85	22.95	-1.8	8,903	-0.02%
2020/11/26	0	0.00	3	22.73	22.80	-3	8,808	-0.03%
2020/11/25	11	23.11	12	22.80	22.75	-1	8,779	-0.01%
2020/11/24	5	22.59	2	22.50	22.65	3	8,602	0.03%
2020/11/23	18	22.45	5	22.55	22.60	13	8,485	0.15%
2020/11/20	2	21.90	15	21.93	21.90	-13	8,305	-0.16%
2020/11/19	5	21.56	25	21.78	21.50	-20	8,265	-0.24%
2020/11/18	0	0.00	20	21.74	21.70	-20	8,107	-0.25%
2020/11/17	0	0.00	10	21.50	21.50	-10	8,033	-0.12%
2020/11/16	1	21.25	35	21.23	21.35	-34	7,940	-0.43%
2020/11/13	15	20.37	4	20.65	20.70	11	7,761	0.14%
2020/11/12	13	20.81	40	20.66	20.50	-27	7,722	-0.35%
2020/11/11	0	0.00	7	19.71	19.80	-7	7,174	-0.10%
2020/11/05	0	0.00	8	19.19	19.15	-8	7,029	-0.11%
2020/11/03	0	0.00	3	19.05	19.05	-3	7,165	-0.04%
2020/11/02	0	0.00	1	18.75	18.90	-1	7,190	-0.01%
2020/10/30	3	18.70	0	0.00	18.70	3	7,252	0.04%
2020/10/29	3	19.00	0	0.00	19.05	3	7,266	0.04%
2020/10/26	0	0.00	5	19.39	19.40	-5	7,310	-0.07%
2020/10/12	3	19.00	1	19.00	19.00	2	7,639	0.03%
2020/10/08	1	19.30	0	0.00	19.20	1	7,606	0.01%
2020/10/07	0	0.00	2	18.90	18.95	-2	7,539	-0.03%
2020/09/30	1	18.40	0	0.00	18.50	1	7,606	0.01%
2020/09/28	0	0.00	4	18.55	18.45	-4	7,706	-0.05%
2020/09/25	3	18.05	2	18.10	18.10	1	7,742	0.01%
2020/09/24	7	18.56	0	0.00	18.35	7	7,678	0.09%
2020/09/23	0	0.00	2	18.85	18.90	-2	7,626	-0.03%
2020/09/22	3	19.17	10	19.30	19.25	-7	7,574	-0.09%
2020/09/21	1	19.70	0	0.00	19.55	1	7,563	0.01%
2020/09/17	10	19.73	0	0.00	19.75	10	7,595	0.13%
2020/09/16	4	19.88	11	19.75	20.00	-7	7,555	-0.09%
2020/09/14	10	19.55	0	0.00	19.55	10	7,369	0.14%
2020/09/11	3	19.48	6	19.58	19.30	-3	7,345	-0.04%
2020/09/10	1	19.95	0	0.00	19.50	1	7,280	0.01%
2020/09/09	5	19.60	0	0.00	19.80	5	7,207	0.07%
2020/09/08	11	19.90	3	19.90	19.90	8	7,137	0.11%
2020/09/07	18	20.55	25	20.68	20.20	-7	6,994	-0.10%
2020/09/04	35	19.95	10	19.98	20.00	25	6,565	0.38%
2020/09/03	0	0.00	6	19.14	19.30	-6	5,979	-0.10%
2020/08/31	1	18.65	1	18.90	18.60	0	5,893	0.00%
2020/08/27	6	18.78	0	0.00	18.70	6	6,005	0.10%
2020/08/26	0	0.00	3	19.02	19.10	-3	5,930	-0.05%
2020/08/25	12	19.20	0	0.00	18.95	12	5,909	0.20%
2020/08/24	8	19.21	8	19.12	19.15	0	5,801	0.00%
2020/08/20	5	18.75	0	0.00	18.20	5	5,652	0.09%
2020/08/19	20	19.20	14	19.22	19.30	6	5,462	0.11%
2020/08/18	5	18.75	5	19.20	18.75	0	5,268	0.00%
2020/08/17	1	18.80	16	18.55	18.70	-15	5,065	-0.30%
2020/08/11	6	18.00	0	0.00	18.05	6	5,041	0.12%
2020/08/10	0	0.00	42	18.23	18.25	-42	5,027	-0.84%
2020/08/05	0	0.00	3	17.55	17.65	-3	4,973	-0.06%
2020/08/04	0	0.00	6	17.23	17.40	-6	4,988	-0.12%
2020/08/03	6	16.78	0	0.00	16.95	6	5,173	0.12%
2020/07/31	0	0.00	5	16.80	16.75	-5	5,220	-0.10%
2020/07/30	5	16.90	0	0.00	16.90	5	5,293	0.09%
2020/07/29	2	16.65	0	0.00	16.75	2	5,491	0.04%
2020/07/28	1	16.70	0	0.00	16.50	1	5,586	0.02%
2020/07/27	8	16.84	10	17.13	16.75	-2	5,688	-0.04%
2020/07/24	10	17.38	0	0.00	17.25	10	5,665	0.18%
2020/07/21	5	18.35	0	0.00	18.35	5	5,608	0.09%
2020/07/20	15	18.33	0	0.00	18.45	15	5,598	0.27%
2020/07/10	0	0.00	1	18.30	18.25	-1	5,942	-0.02%
2020/07/09	10	18.90	0	0.00	18.60	10	5,945	0.17%
2020/07/07	0	0.00	18	18.55	18.60	-18	5,920	-0.30%
2020/07/06	0	0.00	10	18.45	18.55	-10	5,935	-0.17%
2020/07/02	1	18.00	2	18.00	17.95	-1	6,069	-0.02%
2020/06/30	21	17.80	0	0.00	17.65	21	6,247	0.34%
2020/06/29	0	0.00	2	17.65	17.65	-2	6,280	-0.03%
2020/06/24	0	0.00	10	17.90	17.90	-10	6,292	-0.16%
2020/06/22	0	0.00	6	17.65	17.60	-6	6,337	-0.09%
2020/06/19	5	17.50	0	0.00	17.40	5	6,371	0.08%
2020/06/18	2	17.45	0	0.00	17.35	2	6,368	0.03%
2020/06/12	5	17.00	0	0.00	17.35	5	6,710	0.07%
2020/06/11	11	17.55	0	0.00	17.40	11	6,715	0.16%
2020/06/10	0	0.00	17	18.04	18.05	-17	6,679	-0.25%
2020/06/09	6	17.70	0	0.00	17.70	6	6,669	0.09%
2020/06/08	0	0.00	8	17.61	17.75	-8	6,723	-0.12%
2020/06/05	13	17.39	0	0.00	17.35	13	6,654	0.20%
2020/06/04	2	17.15	5	17.40	17.30	-3	6,701	-0.04%
2020/06/03	0	0.00	5	17.00	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	1	16.70	0	0.00	16.70	1	6,593	0.02%
2020/05/28	0	0.00	6	16.78	16.65	-6	6,605	-0.09%
2020/05/27	21	16.65	59	16.65	16.55	-38	6,642	-0.57%
2020/05/25	12	16.42	0	0.00	16.65	12	6,765	0.18%
2020/05/22	57	16.62	5	16.55	16.50	52	6,793	0.77%
2020/05/21	1	16.90	5	16.90	16.85	-4	6,809	-0.06%
2020/05/20	27	16.58	5	16.60	16.80	22	6,766	0.33%
2020/05/15	4	16.30	2	16.35	16.25	2	6,657	0.03%
2020/05/14	2	16.45	0	0.00	16.20	2	6,621	0.03%
2020/05/13	20	16.60	0	0.00	16.70	20	6,553	0.31%
2020/05/11	6	16.75	0	0.00	16.65	6	6,488	0.09%
2020/05/08	36	16.74	0	0.00	16.60	36	6,413	0.56%
2020/05/07	5	17.07	10	17.15	17.05	-5	6,207	-0.08%
2020/05/06	10	16.78	0	0.00	16.80	10	6,148	0.16%
2020/05/05	5	17.30	10	17.08	17.15	-5	6,083	-0.08%
2020/05/04	5	16.60	0	0.00	16.65	5	5,930	0.08%
2020/04/30	0	0.00	5	17.05	16.95	-5	5,868	-0.09%
2020/04/29	0	0.00	7	16.65	16.65	-7	5,794	-0.12%
2020/04/28	5	16.30	5	16.49	16.50	0	5,825	0.00%
2020/04/27	22	16.25	3	16.25	16.30	19	5,954	0.32%
2020/04/23	0	0.00	10	15.88	16.05	-10	5,906	-0.17%
2020/04/22	8	15.60	0	0.00	15.65	8	5,840	0.14%
2020/04/21	51	15.85	5	16.05	15.70	46	5,827	0.79%
2020/04/20	31	16.35	15	16.40	16.30	16	5,794	0.28%
2020/04/17	2	16.50	2	16.65	16.35	0	5,771	0.00%
2020/04/16	5	16.45	5	16.50	16.50	0	5,703	0.00%
2020/04/15	1	16.75	0	0.00	16.75	1	5,658	0.02%
2020/04/14	0	0.00	5	16.45	16.50	-5	5,599	-0.09%
2020/04/13	5	16.15	0	0.00	16.10	5	5,595	0.09%
2020/04/10	10	16.20	0	0.00	16.20	10	5,589	0.18%
2020/04/09	1	16.10	0	0.00	16.10	1	5,586	0.02%
2020/04/08	57	16.03	5	15.75	16.10	52	5,506	0.94%
2020/04/07	0	0.00	28	15.45	15.45	-28	5,353	-0.52%
2020/04/06	10	15.47	0	0.00	15.40	10	5,288	0.19%
2020/04/01	0	0.00	5	15.40	15.45	-5	5,270	-0.09%
2020/03/31	20	15.25	0	0.00	14.80	20	5,177	0.39%
2020/03/30	5	14.80	5	15.20	15.10	0	5,263	0.00%
2020/03/27	0	0.00	66	15.20	15.10	-66	5,654	-1.17%
2020/03/26	85	14.79	81	14.80	14.85	4	5,954	0.07%
2020/03/25	0	0.00	80	14.95	14.90	-80	6,268	-1.28%
2020/03/23	51	13.80	0	0.00	13.85	51	6,358	0.80%
2020/03/20	5	14.40	0	0.00	14.25	5	6,392	0.08%
2020/03/19	0	0.00	1	14.10	13.50	-1	6,331	-0.02%
2020/03/16	3	16.20	0	0.00	15.85	3	6,256	0.05%
2020/03/13	11	15.89	4	16.00	16.00	7	6,253	0.11%
2020/03/12	2	17.35	11	17.40	17.10	-9	6,174	-0.15%
2020/03/10	3	18.12	0	0.00	18.15	3	6,105	0.05%
2020/03/09	0	0.00	203	18.15	18.15	-203	6,020	-3.37%	大賣/鉅額交易
2020/03/06	1	18.80	0	0.00	18.80	1	5,927	0.02%
2020/03/02	1	18.40	0	0.00	18.40	1	6,040	0.02%
2020/02/27	2	18.83	0	0.00	18.75	2	6,019	0.03%
2020/02/25	4	19.25	0	0.00	19.35	4	5,904	0.07%
2020/02/19	1	19.85	0	0.00	19.85	1	5,881	0.02%
2020/02/18	1	19.85	0	0.00	19.85	1	5,903	0.02%
2020/02/14	5	20.05	0	0.00	20.05	5	5,973	0.08%
2020/02/12	0	0.00	92	20.01	20.10	-92	6,196	-1.48%
2020/02/07	20	20.05	0	0.00	20.05	20	6,399	0.31%
2020/02/06	0	0.00	5	20.25	20.20	-5	6,417	-0.08%
2020/02/03	5	19.75	0	0.00	19.80	5	6,589	0.08%
2020/01/31	5	20.00	0	0.00	20.20	5	6,832	0.07%
2020/01/30	8	20.19	0	0.00	19.75	8	6,841	0.12%
2020/01/20	2	21.50	2	21.45	21.55	0	6,660	0.00%
2020/01/16	10	21.30	0	0.00	21.30	10	6,768	0.15%
2020/01/15	2	21.30	1	21.45	21.25	1	6,894	0.01%
2020/01/09	5	21.05	1	21.00	20.90	4	7,312	0.05%
2020/01/08	5	20.60	0	0.00	20.60	5	7,389	0.07%
2020/01/07	70	20.84	0	0.00	20.85	70	7,445	0.94%
2020/01/06	5	20.95	0	0.00	20.90	5	7,478	0.07%
2020/01/03	1	21.15	0	0.00	21.15	1	7,519	0.01%
2020/01/02	0	0.00	2	21.30	21.30	-2	7,574	-0.03%
2019/12/31	2	21.20	0	0.00	21.30	2	7,672	0.03%
2019/12/25	0	0.00	20	21.64	21.65	-20	8,196	-0.24%
2019/12/24	11	21.35	7	21.27	21.45	4	8,159	0.05%
2019/12/23	34	21.02	14	21.15	20.85	20	8,026	0.25%
2019/12/20	3	21.00	1	21.20	20.80	2	7,671	0.03%
2019/12/19	3	20.93	0	0.00	20.80	3	7,354	0.04%
2019/12/18	1	21.00	0	0.00	21.00	1	7,373	0.01%
2019/12/16	0	0.00	1	21.25	21.15	-1	7,328	-0.01%
2019/12/13	5	21.20	0	0.00	21.10	5	7,297	0.07%
2019/12/12	11	21.10	0	0.00	21.10	11	7,341	0.15%
2019/12/09	12	21.46	0	0.00	21.35	12	7,202	0.17%
2019/12/06	5	21.70	0	0.00	21.70	5	7,219	0.07%
2019/12/04	1	21.80	0	0.00	21.85	1	7,393	0.01%
2019/12/03	5	21.60	0	0.00	21.90	5	7,781	0.06%
2019/12/02	5	21.85	9	21.70	21.65	-4	8,280	-0.05%
2019/11/29	6	22.28	0	0.00	22.10	6	8,292	0.07%
2019/11/28	0	0.00	3	22.25	22.30	-3	8,469	-0.04%
2019/11/26	0	0.00	1	22.25	22.00	-1	8,680	-0.01%
2019/11/25	0	0.00	2	22.20	22.15	-2	8,632	-0.02%
2019/11/20	0	0.00	2	22.30	22.40	-2	8,563	-0.02%
2019/11/18	5	22.20	0	0.00	22.50	5	8,578	0.06%
2019/11/15	5	22.35	0	0.00	22.25	5	8,560	0.06%
2019/11/14	5	22.55	0	0.00	22.50	5	8,548	0.06%
2019/11/12	0	0.00	6	22.73	22.80	-6	8,517	-0.07%
2019/11/11	5	22.05	0	0.00	22.10	5	8,476	0.06%
2019/11/08	1	22.70	0	0.00	22.65	1	8,352	0.01%
2019/11/05	0	0.00	2	23.10	22.85	-2	8,183	-0.02%
2019/11/04	5	22.90	4	23.00	23.05	1	8,160	0.01%
2019/11/01	6	22.97	27	22.89	22.90	-21	8,104	-0.26%
2019/10/31	25	22.86	2	22.80	22.85	23	8,034	0.29%
2019/10/30	10	22.90	22	22.90	22.80	-12	7,919	-0.15%
2019/10/29	10	22.70	0	0.00	22.40	10	7,622	0.13%
2019/10/28	11	22.37	0	0.00	22.50	11	7,559	0.15%
2019/10/25	0	0.00	2	22.40	22.40	-2	7,571	-0.03%
2019/10/23	11	22.80	0	0.00	22.75	11	7,436	0.15%
2019/10/21	0	0.00	1	22.30	22.35	-1	7,249	-0.01%
2019/10/16	0	0.00	5	21.68	21.75	-5	7,084	-0.07%
2019/10/15	0	0.00	1	22.10	21.75	-1	7,075	-0.01%
2019/10/14	0	0.00	48	22.29	22.15	-48	7,100	-0.68%
2019/10/09	5	21.90	5	22.05	22.05	0	7,029	0.00%
2019/10/08	10	22.05	5	21.93	21.90	5	7,016	0.07%
2019/10/07	9	22.23	20	22.41	22.15	-11	6,970	-0.16%
2019/10/04	3	22.35	25	22.26	22.10	-22	6,860	-0.32%
2019/10/03	15	21.67	0	0.00	21.75	15	6,664	0.23%
2019/10/02	22	22.08	25	21.98	21.90	-3	6,633	-0.05%
2019/10/01	0	0.00	25	21.89	21.85	-25	6,492	-0.39%
2019/09/27	25	21.24	0	0.00	21.15	25	6,226	0.40%
2019/09/26	10	21.80	27	21.82	21.50	-17	6,116	-0.28%
2019/09/23	10	21.25	0	0.00	21.40	10	5,758	0.17%
2019/09/18	5	21.00	0	0.00	21.05	5	5,574	0.09%
2019/09/17	5	21.00	3	21.10	21.15	2	5,555	0.04%
2019/09/16	35	21.22	0	0.00	21.05	35	5,469	0.64%
2019/09/12	3	21.37	3	21.15	21.15	0	5,411	0.00%
2019/09/10	0	0.00	5	21.40	21.15	-5	5,377	-0.09%
2019/09/09	0	0.00	8	21.75	21.40	-8	5,311	-0.15%
2019/09/06	0	0.00	1	21.40	21.35	-1	5,345	-0.02%
2019/09/05	27	21.51	11	21.93	21.20	16	5,352	0.30%
2019/09/04	0	0.00	30	21.13	21.50	-30	4,988	-0.60%
2019/09/03	5	20.35	5	20.35	20.35	0	4,596	0.00%
2019/09/02	1	20.45	16	20.41	20.55	-15	4,536	-0.33%
2019/08/30	0	0.00	25	20.04	20.05	-25	4,428	-0.56%
2019/08/28	5	19.10	0	0.00	19.10	5	4,169	0.12%
2019/08/26	5	19.15	0	0.00	19.20	5	4,195	0.12%
2019/08/22	0	0.00	10	19.65	19.40	-10	4,230	-0.24%
2019/08/20	0	0.00	2	19.40	19.35	-2	4,259	-0.05%
2019/08/14	5	19.25	0	0.00	19.15	5	4,182	0.12%
2019/08/12	2	19.20	6	19.18	19.10	-4	4,137	-0.10%
2019/08/06	5	18.55	0	0.00	18.85	5	4,152	0.12%
2019/08/02	5	19.10	0	0.00	18.95	5	4,192	0.12%
2019/07/29	20	19.40	4	19.38	19.40	16	4,272	0.37%
2019/07/26	1	19.50	0	0.00	19.50	1	4,216	0.02%
2019/07/24	5	19.50	0	0.00	19.50	5	4,188	0.12%
2019/07/23	14	20.20	0	20.20	20.25	14	4,147	0.34%
2019/07/22	5	20.30	0	0.00	20.20	5	4,071	0.12%
2019/07/19	1	20.35	0.1	20.30	20.35	0.9	3,992	0.02%
2019/07/18	5	20.45	0	0.00	20.35	5	3,976	0.13%
2019/07/17	1	20.70	6	20.77	20.60	-5	3,934	-0.13%
2019/07/16	3	20.55	20	20.43	20.65	-17	3,862	-0.44%
2019/07/12	0	0.00	1	20.20	20.25	-1	3,768	-0.03%
2019/07/04	0	0.00	3	20.30	20.30	-3	3,753	-0.08%
2019/07/03	2	19.95	0	0.00	19.90	2	3,740	0.05%
2019/07/01	1	20.05	0	0.00	20.05	1	3,794	0.03%
2019/06/28	5	20.10	0	0.00	20.10	5	3,783	0.13%
2019/06/24	0	0.00	2	20.28	20.30	-2	3,891	-0.05%
2019/06/18	5	20.10	0	0.00	20.20	5	4,086	0.12%
2019/06/17	10	20.35	0	0.00	20.10	10	4,090	0.24%
2019/06/14	0	0.00	15	20.52	20.35	-15	4,075	-0.37%
2019/06/13	0	0.00	1	20.20	20.20	-1	4,016	-0.02%
2019/06/12	6	20.00	0	0.00	19.95	6	3,970	0.15%
2019/06/11	0	0.00	5	20.00	19.85	-5	3,966	-0.13%
2019/06/06	0	0.00	1	19.55	19.50	-1	3,832	-0.03%
2019/06/03	1	19.10	5	19.20	19.05	-4	3,765	-0.11%
2019/05/30	1	19.25	0	0.00	19.25	1	3,777	0.03%
2019/05/29	0	0.00	3	19.20	19.25	-3	3,795	-0.08%
2019/05/28	3	19.00	3	18.90	18.80	0	3,781	0.00%
2019/05/27	0	0.00	12	18.80	18.75	-12	3,743	-0.32%
2019/05/22	0	0.00	1	18.95	18.90	-1	3,790	-0.03%
2019/05/20	0	0.00	5	18.95	18.90	-5	3,846	-0.13%
2019/05/15	5	18.60	0	0.00	18.60	5	3,886	0.13%
2019/05/14	0	0.00	70	18.70	18.65	-70	3,869	-1.81%
2019/05/13	1	18.90	33	18.90	18.90	-32	3,849	-0.83%
2019/05/10	0	0.00	4	19.20	19.25	-4	3,860	-0.10%
2019/05/09	0	0.00	5	19.50	19.25	-5	3,880	-0.13%
2019/05/08	2	19.05	0	0.00	19.00	2	3,790	0.05%
2019/05/07	8	19.15	0	0.00	19.20	8	3,755	0.21%
2019/04/29	5	19.50	0	0.00	19.50	5	3,766	0.13%
2019/04/26	0	0.00	1	19.55	19.55	-1	3,753	-0.03%
2019/04/25	5	19.70	0	0.00	19.65	5	3,719	0.13%
2019/04/24	0	0.00	2	19.75	19.75	-2	3,762	-0.05%
2019/04/23	0	0.00	3	19.75	19.75	-3	3,787	-0.08%
2019/04/19	5	19.60	0	0.00	19.65	5	3,765	0.13%
2019/04/18	11	19.69	0	0.00	19.60	11	3,792	0.29%
2019/04/16	3	19.60	0	0.00	19.70	3	3,777	0.08%
2019/04/12	0	0.00	4	19.60	19.65	-4	3,938	-0.10%
2019/04/08	1	19.90	0	0.00	19.90	1	3,890	0.03%
2019/04/03	3	19.65	0	0.00	19.70	3	3,897	0.08%
2019/04/01	20	19.70	5	19.70	19.60	15	3,929	0.38%
2019/03/29	5	19.55	0	0.00	19.75	5	3,858	0.13%
2019/03/28	10	19.55	2	19.55	19.55	8	3,862	0.21%
2019/03/25	0	0.00	8	19.90	19.80	-8	3,809	-0.21%
2019/03/22	29	20.00	0	0.00	20.00	29	3,785	0.77%
2019/03/21	0	0.00	7	20.75	20.60	-7	3,597	-0.19%
2019/03/20	0	0.00	1	20.60	20.65	-1	3,614	-0.03%
2019/03/19	0	0.00	2	20.60	20.50	-2	3,628	-0.06%
2019/03/18	11	20.75	41	20.76	20.70	-30	3,707	-0.81%
2019/03/15	5	20.45	6	20.37	20.40	-1	3,691	-0.03%
2019/03/11	3	19.90	0	0.00	19.90	3	3,625	0.08%
2019/03/08	5	19.90	0	0.00	19.90	5	3,653	0.14%
2019/02/26	0	0.00	5	20.05	20.00	-5	3,544	-0.14%
2019/02/19	0	0.00	5	19.80	19.65	-5	3,388	-0.15%
2019/02/12	5	19.35	0	0.00	19.40	5	3,293	0.15%
2019/02/11	0	0.00	10	19.35	19.40	-10	3,373	-0.30%
2019/01/30	5	19.65	0	0.00	19.55	5	3,329	0.15%
2019/01/24	5	20.00	0	0.00	19.85	5	3,259	0.15%
2019/01/17	2	19.95	0	0.00	19.90	2	3,282	0.06%
2019/01/16	7	20.05	5	20.05	20.00	2	3,322	0.06%
2019/01/15	2	19.75	0	0.00	19.75	2	3,374	0.06%
2019/01/14	5	19.70	0	0.00	19.75	5	3,363	0.15%
2019/01/09	1	20.05	0	0.00	20.00	1	3,411	0.03%
2019/01/08	5	20.05	0	0.00	20.05	5	3,392	0.15%
2019/01/07	5	20.30	5	20.55	20.15	0	3,431	0.00%
2019/01/04	0	0.00	10	19.95	20.25	-10	3,409	-0.29%
2019/01/02	1	19.75	0	0.00	19.70	1	3,450	0.03%
2018/12/27	5	19.75	45	19.97	19.75	-40	3,536	-1.13%
2018/12/26	5	19.75	5	20.10	19.85	0	3,513	0.00%
2018/12/25	0	0.00	7	19.81	19.95	-7	3,456	-0.20%
2018/12/24	0	0.00	5	19.65	19.85	-5	3,429	-0.15%
2018/12/21	5	19.10	0	0.00	19.25	5	3,441	0.15%
2018/12/20	10	19.30	0	0.00	19.20	10	3,386	0.30%
2018/12/11	45	19.69	7	19.86	19.55	38	3,311	1.15%
2018/12/10	2	18.95	31	19.23	19.40	-29	3,215	-0.90%
2018/12/06	6	18.64	0	0.00	18.55	6	3,198	0.19%
2018/12/05	5	19.05	0	0.00	19.05	5	3,205	0.16%
2018/11/29	5	18.90	0	0.00	18.90	5	3,315	0.15%
2018/11/28	0	0.00	5	18.90	18.85	-5	3,292	-0.15%
2018/11/26	0	0.00	1	18.50	18.40	-1	3,287	-0.03%
2018/11/23	1	18.20	0	0.00	18.20	1	3,352	0.03%
2018/11/19	5	18.65	0	0.00	18.70	5	3,442	0.15%
2018/11/16	2	18.45	0	0.00	18.50	2	3,452	0.06%
2018/11/15	0	0.00	1	18.35	18.40	-1	3,472	-0.03%
2018/11/14	5	18.30	0	0.00	18.35	5	3,510	0.14%
2018/11/09	5	18.40	0	0.00	18.50	5	3,606	0.14%
2018/11/08	0	0.00	5	18.70	18.75	-5	3,670	-0.14%
2018/11/07	0	0.00	1	18.10	18.25	-1	3,603	-0.03%
2018/11/06	1	17.90	1	18.10	18.05	0	3,786	0.00%
2018/11/05	6	17.98	0	0.00	17.85	6	3,922	0.15%
2018/11/02	0	0.00	1	18.10	18.10	-1	3,995	-0.03%
2018/11/01	0	0.00	7	17.84	17.90	-7	4,067	-0.17%
2018/10/30	1	17.15	0	0.00	17.20	1	4,119	0.02%
2018/10/29	0	0.00	1	17.35	17.15	-1	4,210	-0.02%
2018/10/26	7	17.34	2	17.15	17.20	5	4,623	0.11%
2018/10/25	0	0.00	1	17.40	17.35	-1	5,222	-0.02%
2018/10/24	3	17.82	0	0.00	17.75	3	5,384	0.06%
2018/10/23	1	18.35	2	18.30	18.10	-1	5,466	-0.02%
2018/10/22	1	18.00	2	18.13	18.00	-1	5,463	-0.02%
2018/10/19	3	17.98	0	0.00	17.90	3	5,521	0.05%
2018/10/18	0	0.00	1	18.35	18.30	-1	5,625	-0.02%
2018/10/17	0	0.00	1	18.10	18.10	-1	5,805	-0.02%
2018/10/16	0	0.00	2	17.63	17.70	-2	5,789	-0.03%
2018/10/15	2	17.50	0	0.00	17.40	2	5,856	0.03%
2018/10/11	15	17.80	51	17.85	17.45	-36	5,883	-0.61%
2018/10/09	5	19.30	0	0.00	19.20	5	5,805	0.09%
2018/10/05	20	19.45	0	0.00	19.15	20	5,919	0.34%
2018/10/03	1	19.60	0	0.00	19.60	1	6,025	0.02%
2018/10/02	5	19.75	0	0.00	19.75	5	6,088	0.08%
2018/09/25	0	0.00	30	19.93	19.90	-30	6,308	-0.48%
2018/09/19	1	20.00	1	20.10	19.95	0	6,437	0.00%
2018/09/18	1	19.95	1	20.05	19.95	0	6,481	0.00%
2018/09/13	1	19.95	1	20.05	19.90	0	6,749	0.00%
2018/09/10	5	20.10	0	0.00	19.45	5	6,810	0.07%
2018/09/07	5	20.35	0	0.00	20.20	5	6,831	0.07%
2018/09/06	1	20.55	0	0.00	20.55	1	6,810	0.01%
2018/09/03	1	20.65	1	20.80	20.80	0	7,021	0.00%
2018/08/31	10	20.83	1	20.85	20.90	9	7,403	0.12%
2018/08/30	1	20.85	1	20.95	20.85	0	7,708	0.00%
2018/08/29	1	20.85	0	0.00	20.85	1	7,731	0.01%
2018/08/28	14	20.86	6	20.90	20.90	8	7,749	0.10%
2018/08/27	5	20.55	0	0.00	20.65	5	7,811	0.06%
2018/08/24	0	0.00	1	20.40	20.50	-1	7,897	-0.01%
2018/08/22	0	0.00	5	20.45	20.50	-5	8,001	-0.06%
2018/08/21	6	20.29	1	20.40	20.35	5	8,017	0.06%
2018/08/20	7	20.37	2	20.45	20.30	5	8,034	0.06%
2018/08/17	0	0.00	5	20.80	20.50	-5	8,048	-0.06%
2018/08/16	10	20.30	0	0.00	20.40	10	8,037	0.12%
2018/08/14	0	0.00	12	20.80	20.95	-12	7,954	-0.15%
2018/08/13	12	20.70	0	0.00	20.60	12	7,997	0.15%
2018/08/10	13	21.23	0	0.00	21.15	13	7,936	0.16%
2018/08/09	15	21.55	0	0.00	21.45	15	7,860	0.19%
2018/08/07	5	21.90	0	0.00	21.95	5	7,816	0.06%
2018/08/03	10	21.65	0	0.00	21.70	10	7,859	0.13%
2018/08/02	21	21.93	1	21.70	21.70	20	7,861	0.25%
2018/08/01	21	22.96	53	23.06	23.30	-32	7,523	-0.43%
2018/07/31	60	22.80	10	22.80	22.80	50	7,009	0.71%
2018/07/27	5	22.45	0	0.00	22.60	5	6,766	0.07%
2018/07/26	6	22.43	5	22.80	22.45	1	6,736	0.01%
2018/07/25	0	0.00	6	22.76	22.65	-6	6,736	-0.09%
2018/07/24	0	0.00	25	22.52	22.65	-25	6,805	-0.37%
2018/07/23	5	22.15	0	0.00	22.20	5	9,777	0.05%
2018/07/19	0	0.00	5	22.45	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	0	0.00	5	22.30	22.10	-5	10,867	-0.05%
2018/07/16	0	0.00	6	22.14	22.10	-6	10,931	-0.05%
2018/07/12	0	0.00	15	21.97	22.15	-15	11,147	-0.13%
2018/07/11	0	0.00	5	21.60	21.75	-5	11,052	-0.05%
2018/07/10	1	21.70	3	21.68	21.75	-2	11,074	-0.02%
2018/07/09	2	21.55	6	21.61	21.55	-4	11,088	-0.04%
2018/07/06	1	21.05	1	21.30	21.30	0	11,030	0.00%
2018/07/05	0	0.00	11	21.35	21.25	-11	11,103	-0.10%
2018/07/04	5	21.15	0	0.00	21.30	5	11,188	0.04%
2018/07/03	1	21.15	0	0.00	21.15	1	11,240	0.01%
2018/06/29	0	0.00	5	21.55	21.50	-5	11,297	-0.04%
2018/06/26	0	0.00	21	21.39	21.40	-21	11,409	-0.18%
2018/06/25	26	21.15	0	0.00	21.05	26	11,419	0.23%
2018/06/22	50	21.40	7	21.53	21.40	43	11,490	0.37%
2018/06/21	50	21.34	0	0.00	21.40	50	11,465	0.44%
2018/06/20	5	21.30	0	0.00	21.30	5	11,510	0.04%
2018/06/19	3	21.30	1	21.40	21.50	2	11,543	0.02%
2018/06/15	11	21.30	1	21.45	21.30	10	11,565	0.09%
2018/06/14	6	21.51	0	0.00	21.30	6	11,523	0.05%
2018/06/13	7	21.69	0	0.00	21.60	7	11,557	0.06%
2018/06/12	1	21.90	1	22.05	21.90	0	11,555	0.00%
2018/06/11	21	21.90	0	0.00	21.80	21	11,551	0.18%
2018/06/08	30	22.43	10	22.55	21.95	20	11,597	0.17%
2018/06/07	0	0.00	15	21.97	22.15	-15	11,345	-0.13%
2018/06/06	0	0.00	5	21.55	21.45	-5	11,122	-0.04%
2018/06/04	0	0.00	5	21.55	21.40	-5	11,551	-0.04%
2018/06/01	40	21.15	13	21.32	21.35	27	11,469	0.24%
2018/05/25	1	20.90	0	0.00	20.80	1	11,282	0.01%
2018/05/24	5	20.85	0	0.00	20.90	5	11,254	0.04%
2018/05/21	10	21.05	20	21.15	21.05	-10	11,303	-0.09%
2018/05/18	8	20.90	3	20.95	20.85	5	11,247	0.04%
2018/05/17	0	0.00	7	20.91	20.75	-7	11,196	-0.06%
2018/05/15	5	20.71	1	20.65	20.70	4	11,224	0.04%
2018/05/14	1	20.55	1	20.70	20.55	0	11,448	0.00%
2018/05/11	7	20.55	0	0.00	20.55	7	11,458	0.06%
2018/05/10	5	20.65	10	20.70	20.65	-5	11,392	-0.04%
2018/05/09	0	0.00	5	20.70	20.60	-5	11,322	-0.04%
2018/05/08	7	20.50	5	20.75	20.55	2	11,310	0.02%
2018/05/04	10	20.15	0	0.00	20.15	10	11,331	0.09%
2018/05/03	10	20.15	0	0.00	20.10	10	11,354	0.09%
2018/05/02	0	0.00	1	20.25	20.30	-1	11,346	-0.01%
2018/04/30	1	20.05	20	20.24	20.45	-19	11,335	-0.17%
2018/04/27	72	19.73	8	19.66	19.75	64	11,229	0.57%
2018/04/26	7	21.14	1	21.00	20.90	6	8,312	0.07%
2018/04/25	11	21.10	0	0.00	21.20	11	8,205	0.13%
2018/04/24	10	21.63	5	22.00	21.45	5	8,036	0.06%
2018/04/23	5	22.35	40	22.31	22.25	-35	7,778	-0.45%
2018/04/20	5	21.50	3	21.85	21.80	2	7,240	0.03%
2018/04/19	10	21.65	0	0.00	21.55	10	7,136	0.14%
2018/04/18	0	0.00	30	21.44	21.60	-30	7,065	-0.42%
2018/04/17	19	21.00	0	0.00	21.00	19	6,875	0.28%
2018/04/16	5	21.00	0	0.00	20.95	5	6,880	0.07%
2018/04/12	10	21.20	1	21.35	21.20	9	6,899	0.13%
2018/04/11	14	21.35	0	0.00	21.25	14	6,949	0.20%
2018/04/02	5	21.80	0	0.00	21.80	5	6,768	0.07%
2018/03/31	0	21.90	25	22.02	22.00	-25	6,726	-0.37%
2018/03/27	1	21.60	12	21.68	21.80	-11	6,506	-0.17%
2018/03/26	0	0.00	6	21.18	21.25	-6	6,364	-0.09%
2018/03/23	10	20.75	1	20.70	20.80	9	6,321	0.14%
2018/03/22	7	21.37	0	0.00	21.25	7	6,322	0.11%
2018/03/21	1	21.50	0	0.00	21.50	1	6,384	0.02%
2018/03/19	0	0.00	2	21.70	21.55	-2	6,980	-0.03%
2018/03/16	8	21.55	0	0.00	21.35	8	6,985	0.11%
2018/03/14	0	0.00	16	21.98	21.90	-16	7,036	-0.23%
2018/03/13	0	0.00	15	21.94	21.95	-15	7,017	-0.21%
2018/03/08	9	21.44	24	21.05	21.65	-15	6,837	-0.22%
2018/02/27	5	20.40	0	0.00	20.35	5	7,523	0.07%
2018/02/23	10	20.25	0	0.00	20.30	10	7,736	0.13%
2018/02/08	1	20.05	1	19.95	20.05	0	7,842	0.00%
2018/02/07	5	20.00	5	20.00	19.95	0	7,867	0.00%
2018/02/06	25	19.86	0	0.00	19.55	25	7,895	0.32%
2018/02/05	5	20.80	0	0.00	20.90	5	7,766	0.06%
2018/02/02	5	21.25	5	21.20	21.20	0	7,855	0.00%
2018/01/30	7	21.45	0	0.00	21.45	7	8,287	0.08%
2018/01/29	0	0.00	1	21.45	21.55	-1	8,237	-0.01%
2018/01/26	3	21.35	0	0.00	21.35	3	8,231	0.04%
2018/01/25	3	21.42	0	0.00	21.35	3	8,238	0.04%
2018/01/23	6	21.61	0	0.00	21.60	6	8,228	0.07%
2018/01/22	10	21.75	11	21.77	21.75	-1	8,225	-0.01%
2018/01/18	0	0.00	1	21.45	21.35	-1	8,111	-0.01%
2018/01/17	1	21.35	5	21.55	21.35	-4	8,248	-0.05%
2018/01/16	0	0.00	1	21.30	21.50	-1	8,600	-0.01%
2018/01/15	0	0.00	5	21.15	21.15	-5	8,599	-0.06%
2018/01/12	5	21.10	0	0.00	21.10	5	8,659	0.06%
2018/01/11	1	20.85	1	21.00	21.05	0	8,619	0.00%
2018/01/10	10	20.95	0	0.00	20.90	10	8,682	0.12%
2018/01/09	1	21.30	0	0.00	21.15	1	8,789	0.01%
2018/01/08	0	0.00	1	21.60	21.30	-1	8,784	-0.01%
2018/01/05	6	21.47	5	21.60	21.30	1	8,811	0.01%
2018/01/02	1	21.45	0	0.00	21.45	1	8,803	0.01%