佳世達 (2352)-中國信託-中壢券商分點個股進出

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－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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	6	39.77	0	0.00	39.40	6	13,214	0.05%
2024/05/22	7	39.83	2	39.85	40.20	5	12,983	0.04%
2024/05/21	1.3	39.46	6	39.51	39.90	-4.8	12,769	-0.04%
2024/05/20	3.5	38.44	5	38.52	38.95	-1.5	12,733	-0.01%
2024/05/17	5	38.69	0	0.00	38.70	5	12,342	0.04%
2024/05/16	3.1	39.13	9	39.02	39.10	-5.9	12,161	-0.05%
2024/05/15	2.2	39.64	0	0.00	39.25	2.2	12,262	0.02%
2024/05/14	4	39.93	1	39.95	39.90	3	12,357	0.02%
2024/05/13	2	40.00	0	0.00	40.20	2	12,378	0.02%
2024/05/10	8	40.06	0	0.00	40.40	8	12,507	0.06%
2024/05/09	2	40.20	0	0.00	40.00	2	12,404	0.02%
2024/05/08	2.6	39.71	1	39.55	39.60	1.6	12,444	0.01%
2024/05/07	3	39.88	1	39.80	40.40	2	12,360	0.02%
2024/05/06	4	40.33	1	40.20	40.30	3	12,394	0.02%
2024/05/03	0	0.00	1	42.05	41.25	-1	12,220	-0.01%
2024/05/02	1	41.15	2	41.90	41.40	-1	12,107	-0.01%
2024/04/30	4	41.48	0	0.00	41.40	4	12,062	0.03%
2024/04/29	0	0.00	5	41.80	41.90	-5	12,098	-0.04%
2024/04/26	1	41.25	9.3	41.47	41.60	-8.3	12,303	-0.07%
2024/04/23	2	41.60	0	0.00	41.55	2	12,446	0.02%
2024/04/22	1	41.30	1	41.35	41.10	0	12,461	0.00%
2024/04/19	2	40.50	0	0.00	40.50	2	12,394	0.02%
2024/04/18	5	41.08	0	0.00	41.05	5	12,211	0.04%
2024/04/17	2	40.98	0	0.00	41.20	2	12,172	0.02%
2024/04/16	10.1	41.18	2	40.70	40.70	8.1	12,247	0.07%
2024/04/15	4.4	42.04	3	42.07	42.10	1.4	12,390	0.01%
2024/04/12	11	42.57	1	42.70	42.40	10	12,451	0.08%
2024/04/11	4	42.91	0	0.00	43.05	4	12,671	0.03%
2024/04/09	2	43.08	2	43.13	43.05	0	13,384	0.00%
2024/04/08	5.1	43.22	2.3	43.32	43.40	2.9	13,817	0.02%
2024/04/03	3	43.00	0	0.00	43.25	3	14,777	0.02%
2024/04/02	3	43.15	2	43.15	43.10	1	14,836	0.01%
2024/04/01	4	43.98	1	44.00	43.55	3	14,853	0.02%
2024/03/29	6	44.12	15	44.50	44.65	-9	14,720	-0.06%
2024/03/28	4	44.69	2	45.00	44.85	2	14,275	0.01%
2024/03/27	7	44.02	0	0.00	44.75	7	14,148	0.05%
2024/03/26	46.1	44.69	24	44.12	44.05	22.1	14,105	0.16%
2024/03/25	18	44.24	2	44.50	44.45	16	14,035	0.11%
2024/03/22	9	44.39	0.2	44.50	44.45	8.8	13,992	0.06%
2024/03/21	13	43.82	10	43.80	44.05	3	13,803	0.02%
2024/03/20	6	44.20	3	44.20	43.25	3	13,642	0.02%
2024/03/19	4.2	43.61	7	43.76	43.70	-2.8	13,258	-0.02%
2024/03/18	6.2	42.32	14	42.21	42.55	-7.8	12,854	-0.06%
2024/03/15	4	43.10	2	42.65	42.55	2	12,639	0.02%
2024/03/14	0	0.00	1	43.65	43.70	-1	12,350	-0.01%
2024/03/13	4.2	43.96	0	0.00	43.80	4.2	12,226	0.03%
2024/03/12	2	43.75	0	0.00	44.40	2	12,024	0.02%
2024/03/11	3	43.20	0	0.00	43.25	3	11,753	0.03%
2024/03/08	6.6	43.88	2	44.00	43.70	4.6	11,681	0.04%
2024/03/07	4.1	44.39	1	44.40	44.55	3.1	11,620	0.03%
2024/03/06	24	45.21	8	45.55	45.05	16	11,570	0.14%
2024/03/05	0	0.00	2	47.23	47.25	-2	11,275	-0.02%
2024/03/04	2.5	46.99	0	0.00	46.80	2.5	11,300	0.02%
2024/03/01	0	0.00	30	46.80	46.95	-30	11,321	-0.26%
2024/02/26	0	0.00	1	46.55	46.60	-1	11,548	-0.01%
2024/02/23	2.1	46.75	3	46.83	46.40	-0.9	11,657	-0.01%
2024/02/22	0	0.00	7.3	47.33	47.20	-7.3	11,735	-0.06%
2024/02/21	3	47.12	3	47.13	46.90	0	11,766	0.00%
2024/02/20	0.4	47.98	3	48.18	47.80	-2.6	11,702	-0.02%
2024/02/19	4.2	48.24	9	48.06	47.95	-4.8	11,813	-0.04%
2024/02/16	6	48.83	11	49.08	48.15	-5	11,825	-0.04%
2024/02/15	4	46.54	10	47.39	47.60	-6	11,530	-0.05%
2024/02/05	4	47.30	3	47.35	47.50	1	11,449	0.01%
2024/02/02	10	47.41	1	47.75	47.50	9	11,582	0.08%
2024/02/01	0	46.75	6	46.98	47.05	-6	11,613	-0.05%
2024/01/31	5	47.36	2	47.23	46.50	3	11,687	0.03%
2024/01/30	7.3	46.91	0	0.00	46.80	7.3	11,657	0.06%
2024/01/29	3	46.62	2	46.50	47.00	1	11,656	0.01%
2024/01/26	0	45.85	1	45.60	45.60	-1	11,486	-0.01%
2024/01/25	1	45.90	0	0.00	45.90	1	11,523	0.01%
2024/01/24	2.2	46.34	1	46.35	46.15	1.2	11,577	0.01%
2024/01/23	1	46.70	1	46.95	46.80	0	11,619	0.00%
2024/01/22	4	47.05	4	46.99	47.05	0	11,573	0.00%
2024/01/19	0	0.00	1	45.30	45.45	-1	11,377	-0.01%
2024/01/18	1	44.50	10	44.43	44.40	-9	11,380	-0.08%
2024/01/17	3	45.02	0	0.00	44.20	3	11,388	0.03%
2024/01/16	0.1	45.50	4	45.45	45.25	-3.9	11,366	-0.03%
2024/01/15	0	0.00	1	45.90	45.90	-1	11,460	-0.01%
2024/01/12	3	45.55	0	0.00	45.50	3	11,785	0.03%
2024/01/11	0	0.00	1	45.70	45.95	-1	11,889	-0.01%
2024/01/10	2.2	45.95	7	45.31	45.55	-4.8	12,077	-0.04%
2024/01/09	16.2	46.74	3	47.42	46.65	13.2	12,025	0.11%
2024/01/08	10.7	47.39	10	47.20	47.20	0.7	11,828	0.01%
2024/01/05	8.2	47.27	1	47.45	47.30	7.2	11,647	0.06%
2024/01/04	13	46.25	22	46.69	46.95	-9	11,432	-0.08%
2024/01/03	1.3	45.28	1	45.35	45.25	0.3	11,202	0.00%
2024/01/02	12	47.09	9	47.15	46.80	3	10,870	0.03%
2023/12/29	7	47.86	30.9	47.52	48.00	-23.9	10,395	-0.23%
2023/12/28	2	45.38	2	45.10	44.45	0	9,444	0.00%
2023/12/27	0.2	45.35	2	45.40	45.60	-1.8	9,333	-0.02%
2023/12/26	0	0.00	2.1	45.19	45.10	-2.1	9,236	-0.02%
2023/12/25	0	0.00	1	44.75	44.85	-1	9,206	-0.01%
2023/12/22	6	44.31	5	44.65	44.70	1	9,193	0.01%
2023/12/21	0	0.00	10	44.40	44.30	-10	9,129	-0.11%
2023/12/20	1	43.00	4	43.59	43.95	-3	9,035	-0.03%
2023/12/19	6.2	42.84	9	42.75	42.95	-2.8	8,887	-0.03%
2023/12/18	3	43.92	0	0.00	43.80	3	8,709	0.03%
2023/12/15	0.1	44.05	1	43.95	44.20	-1	8,673	-0.01%
2023/12/14	1	44.20	2	44.80	44.50	-1	8,620	-0.01%
2023/12/13	1.2	44.10	2	44.20	44.15	-0.8	8,563	-0.01%
2023/12/12	0	0.00	1	44.70	44.00	-1	8,703	-0.01%
2023/12/08	4.7	43.97	0	0.00	43.90	4.7	8,994	0.05%
2023/12/07	1	44.10	15	43.96	44.00	-14	9,137	-0.15%
2023/12/06	0	0.00	6	43.93	44.05	-6	9,534	-0.06%
2023/12/05	2.2	43.84	5	43.79	43.85	-2.8	9,553	-0.03%
2023/12/04	11	44.89	11.1	44.45	44.35	-0.1	9,565	0.00%
2023/12/01	9	44.65	10	44.41	44.65	-1	9,562	-0.01%
2023/11/30	51.3	43.60	0	0.00	43.75	51.3	9,452	0.54%
2023/11/29	1	44.00	1.2	43.76	43.70	-0.2	9,497	0.00%
2023/11/28	1	43.65	7	43.46	43.40	-6	9,533	-0.06%
2023/11/27	7	43.82	5	43.68	43.55	2	9,531	0.02%
2023/11/24	8	42.89	15	42.94	42.80	-7	9,350	-0.07%
2023/11/23	6	43.10	1	43.25	43.05	5	9,372	0.05%
2023/11/22	9	42.87	6	43.17	42.70	3	9,457	0.03%
2023/11/21	4	43.59	2	43.73	43.35	2	9,398	0.02%
2023/11/20	7	43.35	5	43.50	43.85	2	9,419	0.02%
2023/11/17	23	43.89	0	0.00	43.70	23	9,351	0.25%
2023/11/16	7.8	44.72	4	44.10	43.90	3.8	9,369	0.04%
2023/11/15	1	45.15	1.1	45.48	45.25	-0.1	9,248	0.00%
2023/11/14	2	44.58	6	44.45	44.60	-4	9,286	-0.04%
2023/11/13	7	44.83	8	44.33	44.20	-1	9,378	-0.01%
2023/11/10	3.4	45.20	10	45.14	45.05	-6.6	9,439	-0.07%
2023/11/09	17	46.32	12.3	46.58	46.55	4.7	9,392	0.05%
2023/11/08	4.1	45.90	12	45.54	45.80	-7.9	9,369	-0.08%
2023/11/07	6	44.89	5	45.20	45.30	1	9,362	0.01%
2023/11/06	0	0.00	3	44.33	44.65	-3	9,541	-0.03%
2023/11/02	7	43.81	7	43.65	43.50	0	10,171	0.00%
2023/11/01	3	42.80	0	0.00	43.60	3	10,662	0.03%
2023/10/31	7.1	43.55	5	42.68	42.35	2.1	11,148	0.02%
2023/10/30	1	43.15	6	43.05	43.35	-5	11,608	-0.04%
2023/10/27	3	43.52	2	43.20	43.05	1	12,015	0.01%
2023/10/26	0	0.00	1	43.75	43.55	-1	12,293	-0.01%
2023/10/25	1	44.15	1	44.30	43.85	0	12,463	0.00%
2023/10/24	6	43.72	6	43.41	43.55	0	12,541	0.00%
2023/10/23	34	44.99	33	44.63	44.25	1	12,740	0.01%
2023/10/20	11	44.35	8	44.68	44.95	3	12,896	0.02%
2023/10/19	2	41.88	11.1	42.42	43.40	-9.1	12,974	-0.07%
2023/10/18	8.1	42.28	9.5	42.05	41.55	-1.4	13,284	-0.01%
2023/10/17	10	44.38	0	0.00	43.90	10	13,775	0.07%
2023/10/16	1.3	45.15	0	0.00	45.25	1.3	14,401	0.01%
2023/10/13	1	44.75	10	45.00	44.75	-9	15,653	-0.06%
2023/10/12	4	44.78	2	44.45	44.40	2	16,153	0.01%
2023/10/11	1	45.45	1	45.50	45.60	0	16,641	0.00%
2023/10/06	2	44.33	3	44.60	44.50	-1	17,121	-0.01%
2023/10/05	1.6	44.37	1	44.30	44.20	0.6	17,372	0.00%
2023/10/04	8	43.88	5	44.13	44.15	3	17,417	0.02%
2023/10/03	3.5	45.05	2	44.90	44.85	1.5	17,366	0.01%
2023/10/02	0	45.35	3	45.25	45.45	-3	17,494	-0.02%
2023/09/28	10.5	44.96	2	44.80	44.65	8.5	17,538	0.05%
2023/09/27	1	43.81	20	44.25	44.85	-19	17,561	-0.11%
2023/09/26	4	44.31	3	43.95	43.85	1	17,618	0.01%
2023/09/25	1.1	45.08	14	44.78	44.85	-12.9	17,695	-0.07%
2023/09/21	9.1	44.17	7	44.19	44.25	2.1	17,808	0.01%
2023/09/20	4.5	45.12	2.3	44.90	44.40	2.2	17,856	0.01%
2023/09/19	10	45.76	7	45.69	45.45	3	18,142	0.02%
2023/09/18	5	45.60	8.4	45.41	45.30	-3.4	18,189	-0.02%
2023/09/15	1.3	46.07	1	46.15	46.05	0.3	18,267	0.00%
2023/09/14	1	45.95	2.5	45.83	45.80	-1.5	18,289	-0.01%
2023/09/13	3	45.88	3	45.18	45.75	0	18,316	0.00%
2023/09/12	0.3	45.20	5	44.79	44.95	-4.7	18,345	-0.03%
2023/09/11	46.4	44.64	12	44.15	43.80	34.4	18,431	0.19%
2023/09/08	2	44.60	3	44.93	44.95	-1	18,292	-0.01%
2023/09/07	3.4	45.12	1	44.95	44.90	2.4	18,504	0.01%
2023/09/06	3	45.22	1	45.50	45.35	2	18,694	0.01%
2023/09/05	2.2	45.69	3	46.10	45.90	-0.8	18,981	0.00%
2023/09/04	2.1	44.88	0	0.00	45.40	2.1	19,220	0.01%
2023/09/01	0.1	45.00	0	0.00	44.90	0.1	19,258	0.00%
2023/08/29	0.1	43.80	3	43.70	44.05	-2.9	19,387	-0.02%
2023/08/28	4.2	44.80	13	43.80	43.80	-8.8	19,534	-0.05%
2023/08/25	6	45.02	16	45.01	45.10	-10	19,731	-0.05%
2023/08/24	3	46.10	3	46.07	45.55	0	19,742	0.00%
2023/08/23	2	45.23	1.3	45.24	45.45	0.7	19,684	0.00%
2023/08/22	3	45.40	6	45.36	44.85	-3	19,740	-0.02%
2023/08/21	4	45.16	5	45.32	45.15	-1	19,751	-0.01%
2023/08/18	8	44.86	23	45.58	44.60	-15	19,749	-0.08%
2023/08/17	5	45.16	3	45.28	45.35	2	19,727	0.01%
2023/08/16	6.1	44.42	1	44.20	44.65	5.1	19,836	0.03%
2023/08/15	26	44.84	23	44.87	44.75	3	19,913	0.02%
2023/08/14	12.1	43.48	3	43.07	43.55	9.1	19,895	0.05%
2023/08/11	2.2	43.88	4	43.84	43.90	-1.8	19,950	-0.01%
2023/08/10	15	43.91	6	44.23	44.15	9	19,992	0.05%
2023/08/09	30.1	44.61	25	45.38	45.15	5.1	19,771	0.03%
2023/08/08	38	46.10	21	45.62	45.85	17	19,621	0.09%
2023/08/07	38.1	46.49	32	47.17	48.20	6.1	19,273	0.03%
2023/08/04	10.2	44.42	5.4	44.99	45.10	4.8	18,987	0.03%
2023/08/02	15.4	47.19	18	46.67	46.80	-2.6	18,881	-0.01%
2023/08/01	7.3	48.38	2	47.85	48.50	5.3	18,467	0.03%
2023/07/31	15.4	50.06	8.7	49.74	49.75	6.7	18,312	0.04%
2023/07/28	3.2	50.88	10	50.41	51.50	-6.8	18,069	-0.04%
2023/07/27	1	51.80	3	51.50	51.50	-2	17,921	-0.01%
2023/07/26	12.2	51.94	1	51.90	52.00	11.2	18,047	0.06%
2023/07/25	6.1	53.07	6	52.75	52.70	0.1	18,018	0.00%
2023/07/24	23.3	53.48	5	52.26	52.40	18.3	17,858	0.10%
2023/07/21	30.4	52.30	31	52.18	52.20	-0.6	17,547	0.00%
2023/07/20	21	55.13	13.1	55.00	54.10	7.9	17,135	0.05%
2023/07/19	31	58.97	19.9	58.24	59.70	11.1	16,425	0.07%
2023/07/18	127.4	61.84	83	58.13	57.20	44.4	15,737	0.28%	大買/
2023/07/17	27	57.84	25.1	58.27	59.10	1.9	14,368	0.01%
2023/07/14	22.2	52.39	22	52.48	53.80	0.2	13,857	0.00%
2023/07/13	34	51.84	29.6	51.66	50.20	4.4	13,228	0.03%
2023/07/12	10	48.73	31	48.21	48.85	-21	12,542	-0.17%
2023/07/11	2	46.65	4.1	47.09	47.00	-2.1	12,331	-0.02%
2023/07/10	0	0.00	2	46.13	46.15	-2	12,319	-0.02%
2023/07/07	16.2	45.58	13	45.77	46.00	3.2	12,350	0.03%
2023/07/06	8.6	46.76	30	46.80	46.40	-21.4	12,275	-0.17%
2023/07/05	8	47.23	0	0.00	47.50	8	12,239	0.07%
2023/07/04	22	47.33	8	47.50	47.60	14	12,289	0.11%
2023/07/03	16	46.88	15	47.11	47.40	1	12,416	0.01%
2023/06/30	12	45.70	9	45.86	45.90	3	12,346	0.02%
2023/06/29	5	45.50	5	45.51	45.80	0	12,342	0.00%
2023/06/28	7	45.37	5.1	45.18	45.10	1.9	12,329	0.02%
2023/06/27	8	45.37	18	45.04	44.80	-10	12,316	-0.08%
2023/06/26	8	46.84	4	46.68	46.45	4	12,032	0.03%
2023/06/21	3	47.55	3	47.65	47.65	0	11,943	0.00%
2023/06/20	20	46.71	11	46.50	46.80	9	11,815	0.08%
2023/06/19	6	47.39	4.5	47.43	47.05	1.5	11,601	0.01%
2023/06/16	11	47.76	12	47.58	47.95	-1	11,483	-0.01%
2023/06/15	34.5	48.43	17	48.35	48.40	17.5	11,175	0.16%
2023/06/14	4.1	48.43	2.4	47.71	48.65	1.7	10,970	0.02%
2023/06/13	6.2	47.31	3	47.17	47.40	3.2	10,787	0.03%
2023/06/12	5	45.58	5	45.62	45.65	0	10,575	0.00%
2023/06/09	11.2	44.92	12.3	45.01	45.40	-1.1	10,331	-0.01%
2023/06/08	9	43.48	18	43.30	43.30	-9	9,974	-0.09%
2023/06/07	6.3	42.00	2	41.90	42.30	4.3	9,707	0.04%
2023/06/05	2	42.30	1	42.50	42.50	1	9,817	0.01%
2023/06/02	1	42.25	18	42.14	42.40	-17	9,832	-0.17%
2023/06/01	23	42.52	17	41.87	41.95	6	9,787	0.06%
2023/05/31	10	42.09	2	42.00	42.15	8	9,556	0.08%
2023/05/30	2	40.00	0.2	40.15	40.35	1.8	9,242	0.02%
2023/05/29	0	0.00	3	40.23	40.20	-3	9,177	-0.03%
2023/05/26	6	39.57	4	39.49	39.50	2	9,074	0.02%
2023/05/25	16	38.56	11	38.89	38.95	5	8,991	0.06%
2023/05/24	2	38.20	12	38.38	38.50	-10	8,894	-0.11%
2023/05/23	9	38.09	1	37.80	38.05	8	8,852	0.09%
2023/05/22	6	38.63	15	38.58	38.45	-9	8,791	-0.10%
2023/05/19	1	37.90	9	38.04	38.20	-8	8,516	-0.09%
2023/05/18	4.2	37.19	3	37.12	37.10	1.2	8,251	0.01%
2023/05/17	1	37.20	7	37.26	37.25	-6	8,158	-0.07%
2023/05/16	2	36.35	1	36.20	36.30	1	7,898	0.01%
2023/05/15	2	35.53	5	35.74	35.85	-3	7,760	-0.04%
2023/05/12	2	35.45	1	35.65	35.90	1	7,707	0.01%
2023/05/11	7	35.31	7	35.33	35.35	0	7,636	0.00%
2023/05/10	2	35.85	4	36.08	36.00	-2	7,564	-0.03%
2023/05/09	3	35.75	14	35.40	35.75	-11	7,316	-0.15%
2023/05/08	4	34.15	1	34.20	34.20	3	6,881	0.04%
2023/05/05	9	34.58	6	34.29	34.20	3	6,797	0.04%
2023/05/04	6	35.49	0	0.00	35.45	6	6,575	0.09%
2023/05/03	1	34.90	1	35.35	35.45	0	6,520	0.00%
2023/05/02	3	35.42	6	35.30	35.55	-3	6,494	-0.05%
2023/04/28	19	34.60	4.2	34.48	34.60	14.8	6,273	0.24%
2023/04/27	5	33.78	3	33.58	33.50	2	5,980	0.03%
2023/04/26	7	33.15	0	0.00	33.20	7	5,804	0.12%
2023/04/25	6	32.46	8	32.35	32.50	-2	5,637	-0.04%
2023/04/24	1	32.90	0	0.00	32.70	1	5,570	0.02%
2023/04/21	0	0.00	4	32.75	32.50	-4	5,520	-0.07%
2023/04/20	0	0.00	1.3	32.82	32.75	-1.3	5,437	-0.02%
2023/04/19	1	32.70	4	33.00	32.80	-3	5,381	-0.06%
2023/04/17	2.2	32.90	3	32.75	33.00	-0.8	5,334	-0.01%
2023/04/14	4	32.70	0	0.00	32.70	4	5,285	0.08%
2023/04/13	1.1	33.12	1	33.10	33.10	0.1	5,239	0.00%
2023/04/12	2	33.10	2	33.25	33.25	0	5,286	0.00%
2023/04/11	0	0.00	5	32.85	32.85	-5	5,231	-0.10%
2023/04/10	1	32.25	0	0.00	32.30	1	5,158	0.02%
2023/04/07	0	0.00	6.2	32.79	32.35	-6.2	5,111	-0.12%
2023/04/06	4	32.21	1	32.35	32.30	3	5,034	0.06%
2023/03/30	3	31.55	10	31.41	31.65	-7	4,921	-0.14%
2023/03/29	1	31.40	0	0.00	31.35	1	4,963	0.02%
2023/03/28	3	30.90	0	0.00	30.80	3	5,002	0.06%
2023/03/27	1	31.20	2	31.10	31.40	-1	5,080	-0.02%
2023/03/24	2	30.80	2	30.90	30.90	0	5,143	0.00%
2023/03/22	0	0.00	2	30.60	30.60	-2	5,056	-0.04%
2023/03/20	1	30.10	23	30.25	30.25	-22	4,993	-0.44%
2023/03/17	1	30.00	1	30.30	30.35	0	4,972	0.00%
2023/03/16	3.5	29.86	2	29.75	29.70	1.5	4,942	0.03%
2023/03/15	12.2	30.10	2	30.30	30.05	10.2	4,923	0.21%
2023/03/14	2	30.20	3	30.40	30.25	-1	4,956	-0.02%
2023/03/10	5	30.52	5	30.53	30.60	0	5,170	0.00%
2023/03/09	0	0.00	9	31.14	30.70	-9	5,145	-0.17%
2023/03/08	2	30.10	25.5	30.60	30.90	-23.5	4,982	-0.47%
2023/03/07	7.2	29.76	5	30.10	30.05	2.2	4,828	0.05%
2023/03/01	2	30.33	0	0.00	30.25	2	4,525	0.04%
2023/02/23	52	30.00	50	30.00	29.95	2	4,513	0.04%
2023/02/22	1	29.55	1	29.60	29.60	0	4,484	0.00%
2023/02/21	1	29.65	0	0.00	29.50	1	4,601	0.02%
2023/02/20	1	29.45	0	0.00	29.90	1	4,677	0.02%
2023/02/16	0	0.00	1	28.85	28.85	-1	4,677	-0.02%
2023/02/15	1	28.90	0	0.00	28.80	1	4,731	0.02%
2023/02/13	2.3	28.79	0	0.00	28.65	2.3	4,736	0.05%
2023/02/08	0	0.00	2	28.95	29.15	-2	4,808	-0.04%
2023/02/07	6	28.70	0	0.00	28.70	6	4,727	0.13%
2023/02/06	3	28.72	2	28.65	28.65	1	4,720	0.02%
2023/02/03	2	28.90	15	28.82	28.90	-13	4,704	-0.28%
2023/02/02	0	0.00	1	28.60	28.60	-1	4,654	-0.02%
2023/02/01	4	28.38	0	0.00	28.35	4	4,621	0.09%
2023/01/16	3	27.80	20	27.85	27.80	-17	4,618	-0.37%
2023/01/13	1	27.75	0	0.00	27.65	1	4,688	0.02%
2023/01/12	1	27.85	0	0.00	27.75	1	4,919	0.02%
2023/01/09	0.2	27.90	0	0.00	27.90	0.2	5,224	0.00%
2023/01/04	1	27.95	0	0.00	27.90	1	5,356	0.02%
2022/12/30	0	0.00	5	28.37	28.15	-5	5,493	-0.09%
2022/12/26	20	27.85	1	28.00	27.85	19	5,284	0.36%
2022/12/23	0	0.00	1	27.50	27.50	-1	5,304	-0.02%
2022/12/20	4	26.53	0	0.00	26.40	4	5,113	0.08%
2022/12/19	1	26.55	2	26.95	27.00	-1	5,024	-0.02%
2022/12/16	5	26.98	0	0.00	26.85	5	4,843	0.10%
2022/12/09	0	0.00	2	27.80	27.80	-2	4,673	-0.04%
2022/12/07	1	27.35	0	0.00	27.35	1	4,695	0.02%
2022/12/06	3	27.43	0	0.00	27.40	3	4,613	0.07%
2022/12/05	21	27.86	0	0.00	27.80	21	4,534	0.46%
2022/11/29	2	28.00	0	0.00	28.05	2	4,273	0.05%
2022/11/25	1	28.45	0	0.00	28.20	1	4,279	0.02%
2022/11/24	1	28.60	20.2	28.79	28.50	-19.2	4,270	-0.45%
2022/11/22	2	28.90	0	0.00	28.85	2	4,291	0.05%
2022/11/21	0	0.00	2	29.00	28.90	-2	4,296	-0.05%
2022/11/18	4	28.55	1	28.60	28.65	3	4,252	0.07%
2022/11/17	0	0.00	2	28.68	28.95	-2	4,229	-0.05%
2022/11/16	0	0.00	3	28.35	28.60	-3	4,117	-0.07%
2022/11/15	0	0.00	1	27.70	27.85	-1	4,018	-0.02%
2022/11/11	0	0.00	11	27.25	27.05	-11	3,917	-0.28%
2022/11/10	0	0.00	6	26.89	27.00	-6	3,889	-0.15%
2022/11/09	0	0.00	1	26.75	26.70	-1	3,919	-0.03%
2022/11/08	0	0.00	1	26.80	26.50	-1	3,917	-0.03%
2022/11/07	10	27.04	18	27.07	27.00	-8	3,873	-0.21%
2022/11/03	1	25.30	0	0.00	25.25	1	3,892	0.03%
2022/11/02	0	0.00	1	24.80	25.20	-1	4,078	-0.02%
2022/10/27	0	0.00	1	24.55	24.65	-1	4,108	-0.02%
2022/10/26	0	0.00	1	24.50	24.40	-1	4,158	-0.02%
2022/10/25	11.5	24.37	3	24.47	24.45	8.5	4,165	0.20%
2022/10/24	3	25.63	5	25.15	25.00	-2	4,164	-0.05%
2022/10/21	5	25.70	2	25.65	25.65	3	4,257	0.07%
2022/10/20	2	26.80	2	26.60	26.50	0	4,359	0.00%
2022/10/18	2	27.20	0.4	27.25	27.15	1.6	4,320	0.04%
2022/10/17	2	26.18	2	27.50	27.40	0	4,539	0.00%
2022/10/14	1	26.00	1	26.30	26.15	0	4,482	0.00%
2022/10/13	3	25.63	3	25.40	25.50	0	4,653	0.00%
2022/10/12	1	26.50	5	26.57	26.45	-4	4,780	-0.08%
2022/10/11	1	27.50	15	27.50	27.20	-14	4,849	-0.29%
2022/10/07	4	27.41	0	0.00	27.30	4	4,792	0.08%
2022/10/05	0	0.00	1	27.65	27.80	-1	4,918	-0.02%
2022/10/04	1	27.25	0	27.40	27.40	1	4,963	0.02%
2022/10/03	2	27.05	0	0.00	27.10	2	4,993	0.04%
2022/09/30	3	27.45	0	0.00	27.10	3	5,021	0.06%
2022/09/29	3	27.08	4	28.19	28.20	-1	4,982	-0.02%
2022/09/28	3	26.98	3	27.10	27.00	0	4,958	0.00%
2022/09/27	2	27.40	0	0.00	27.60	2	4,949	0.04%
2022/09/26	4	28.11	4	27.79	27.95	0	4,935	0.00%
2022/09/23	1	28.90	0	0.00	28.70	1	4,947	0.02%
2022/09/22	2	28.75	0	0.00	28.90	2	4,998	0.04%
2022/09/21	2	28.85	0	0.00	28.85	2	5,006	0.04%
2022/09/20	0	0.00	1	29.30	29.30	-1	5,004	-0.02%
2022/09/16	0	0.00	1	29.70	29.50	-1	5,013	-0.02%
2022/09/15	4	29.55	0	0.00	29.40	4	4,991	0.08%
2022/09/13	3	29.20	1	29.25	29.15	2	4,984	0.04%
2022/09/12	2	29.23	0	0.00	29.30	2	5,055	0.04%
2022/09/08	2	28.10	1	28.80	29.00	1	5,158	0.02%
2022/09/07	1	28.20	0	0.00	28.30	1	5,120	0.02%
2022/09/06	2	28.68	0	0.00	28.75	2	5,145	0.04%
2022/09/01	1	29.20	0	0.00	29.20	1	5,183	0.02%
2022/08/31	0	0.00	1	29.40	29.30	-1	5,188	-0.02%
2022/08/29	1.1	28.80	0	0.00	29.10	1.1	5,185	0.02%
2022/08/26	0	0.00	2	29.25	29.35	-2	5,200	-0.04%
2022/08/24	0	0.00	0.2	29.15	29.15	-0.2	5,192	0.00%
2022/08/23	0	29.00	0	0.00	29.00	0	5,244	0.00%
2022/08/18	0.1	28.65	0	0.00	28.70	0.1	5,273	0.00%
2022/08/17	0	0.00	1	28.55	28.60	-1	5,295	-0.02%
2022/08/16	1	28.10	0	0.00	28.15	1	5,296	0.02%
2022/08/15	1.1	27.46	0	0.00	27.50	1.1	5,245	0.02%
2022/08/12	0.1	27.30	1	27.30	27.30	-0.9	5,239	-0.02%
2022/08/11	0.1	27.20	7	27.10	27.05	-6.9	5,265	-0.13%
2022/08/10	2	27.08	1	27.10	27.10	1	5,257	0.02%
2022/08/09	8.1	27.36	1	27.00	27.70	7.1	5,242	0.14%
2022/08/08	0.5	28.45	0	0.00	28.40	0.5	5,135	0.01%
2022/08/03	2	28.45	0	0.00	28.25	2	5,456	0.04%
2022/08/01	2	28.55	0	0.00	28.50	2	6,044	0.03%
2022/07/29	0.2	28.55	0	0.00	28.60	0.2	6,041	0.00%
2022/07/28	4	28.50	0	0.00	28.60	4	6,005	0.07%
2022/07/27	1	30.70	0	0.00	30.60	1	5,880	0.02%
2022/07/26	1	30.80	0	0.00	30.85	1	5,742	0.02%
2022/07/25	5	31.40	0	0.00	31.40	5	5,664	0.09%
2022/07/20	15	30.98	3	31.10	30.85	12	5,246	0.23%
2022/07/19	22	31.28	0	0.00	31.25	22	5,154	0.43%
2022/07/15	1	29.95	0	0.00	30.25	1	4,885	0.02%
2022/07/12	2.1	28.51	0	0.00	28.60	2.1	4,829	0.04%
2022/07/08	0	0.00	1	29.20	29.20	-1	4,852	-0.02%
2022/07/06	2	28.75	0	0.00	28.50	2	4,919	0.04%
2022/07/04	1.1	28.51	1	28.45	28.70	0.1	5,144	0.00%
2022/07/01	1.1	28.50	0	0.00	28.30	1.1	5,285	0.02%
2022/06/30	1	28.50	0	0.00	28.65	1	5,440	0.02%
2022/06/29	0	0.00	1	29.45	29.30	-1	5,447	-0.02%
2022/06/28	0	0.00	0.4	29.30	29.25	-0.4	5,607	-0.01%
2022/06/24	1	28.85	1	28.60	28.90	0	5,759	0.00%
2022/06/20	1	28.00	0.1	28.35	28.05	0.9	5,806	0.02%
2022/06/17	0	0.00	3	28.85	29.15	-3	5,779	-0.05%
2022/06/15	1	29.70	0.7	29.65	29.65	0.3	5,814	0.01%
2022/06/09	0.1	29.75	1	29.75	29.70	-0.9	5,967	-0.02%
2022/06/06	1	29.20	8	29.48	29.40	-7	6,236	-0.11%
2022/06/01	1	29.10	0	0.00	29.10	1	6,522	0.02%
2022/05/30	1	28.60	0	0.00	28.70	1	6,543	0.02%
2022/05/27	2	28.50	0	0.00	28.30	2	6,548	0.03%
2022/05/24	3	27.83	0	0.00	27.65	3	6,680	0.04%
2022/05/23	0.3	28.00	0	0.00	27.85	0.3	6,664	0.00%
2022/05/19	3	27.13	0	0.00	27.15	3	6,944	0.04%
2022/05/18	0	0.00	1	27.45	27.40	-1	7,019	-0.01%
2022/05/17	5	27.11	0	0.00	27.10	5	6,996	0.07%
2022/05/16	0	0.00	2	27.08	27.05	-2	6,967	-0.03%
2022/05/13	1	26.80	0	0.00	27.05	1	6,950	0.01%
2022/05/12	5	26.99	1	27.20	26.75	4	6,896	0.06%
2022/05/11	4	27.93	12	27.80	27.85	-8	6,733	-0.12%
2022/05/10	5	28.20	3	27.90	28.50	2	6,696	0.03%
2022/05/09	20	29.36	0	0.00	28.90	20	6,552	0.31%
2022/05/05	42	32.26	42	32.15	32.15	0	6,081	0.00%
2022/05/04	1	31.75	0	0.00	31.75	1	6,123	0.02%
2022/04/27	1	31.30	0	0.00	31.15	1	6,177	0.02%
2022/04/26	2	31.70	0	0.00	31.70	2	6,147	0.03%
2022/04/25	1.2	31.91	0	0.00	31.80	1.2	6,167	0.02%
2022/04/21	0	0.00	1	32.85	32.60	-1	6,147	-0.02%
2022/04/19	2	32.90	0	0.00	32.90	2	6,113	0.03%
2022/04/18	1	32.70	0	0.00	32.70	1	6,143	0.02%
2022/04/15	0	0.00	12	33.40	33.50	-12	6,137	-0.20%
2022/04/13	1	33.00	34	33.19	33.05	-33	6,263	-0.53%
2022/04/12	1	32.90	7	32.99	32.90	-6	6,273	-0.10%
2022/04/11	2	33.40	7	33.81	33.40	-5	6,235	-0.08%
2022/04/08	1	34.00	8	34.18	34.15	-7	6,231	-0.11%
2022/04/07	5	33.46	5	33.66	33.05	0	6,096	0.00%
2022/04/06	13	34.03	1	33.80	34.20	12	5,967	0.20%
2022/04/01	2	33.23	2	33.13	33.25	0	5,793	0.00%
2022/03/31	2	33.25	2	33.30	33.25	0	5,785	0.00%
2022/03/30	2	32.80	1	33.00	32.85	1	5,616	0.02%
2022/03/29	2	32.50	0	0.00	32.40	2	5,503	0.04%
2022/03/28	0	0.00	1	32.20	32.35	-1	5,471	-0.02%
2022/03/25	1	32.25	0	0.00	32.25	1	5,431	0.02%
2022/03/24	2	32.25	0	0.00	32.30	2	5,442	0.04%
2022/03/23	1	32.25	0	0.00	32.25	1	5,486	0.02%
2022/03/22	0	0.00	1	32.10	32.35	-1	5,504	-0.02%
2022/03/18	0	0.00	12	31.95	31.95	-12	5,513	-0.22%
2022/03/17	20	32.05	20	31.90	31.90	0	5,493	0.00%
2022/03/15	6	32.00	1	31.85	31.70	5	5,479	0.09%
2022/03/14	1	32.15	2	32.13	32.20	-1	5,519	-0.02%
2022/03/11	15	31.84	12	31.90	31.90	3	5,597	0.05%
2022/03/10	11	31.85	19	32.01	31.95	-8	5,648	-0.14%
2022/03/09	2	31.30	4	31.20	31.35	-2	5,530	-0.04%
2022/03/08	2.5	31.17	2	30.78	30.95	0.5	5,570	0.01%
2022/03/07	9	31.54	2	31.50	31.50	7	5,408	0.13%
2022/03/04	0	0.00	9	32.12	32.05	-9	5,447	-0.17%
2022/03/03	5	31.85	1	31.90	31.90	4	5,460	0.07%
2022/03/02	6	31.30	0	0.00	31.65	6	5,512	0.11%
2022/03/01	1	31.50	0	0.00	31.50	1	5,556	0.02%
2022/02/25	2	30.88	0	0.00	30.70	2	5,560	0.04%
2022/02/24	2	31.20	6	31.05	30.90	-4	5,619	-0.07%
2022/02/23	2	31.68	0	0.00	31.65	2	5,610	0.04%
2022/02/22	6	31.67	5	31.83	31.50	1	5,758	0.02%
2022/02/21	32	32.14	7	31.95	32.10	25	5,946	0.42%
2022/02/18	6	31.27	13	31.34	31.50	-7	5,901	-0.12%
2022/02/16	0	0.00	2	30.90	30.95	-2	6,506	-0.03%
2022/02/15	1.1	30.66	0	0.00	30.60	1.1	6,581	0.02%
2022/02/14	1	30.50	9	30.39	30.45	-8	6,652	-0.12%
2022/02/11	0	0.00	1	30.70	30.90	-1	6,826	-0.01%
2022/02/10	1	30.90	3	30.90	30.90	-2	6,851	-0.03%
2022/02/09	2	30.53	0	0.00	30.50	2	6,831	0.03%
2022/02/08	2	30.43	0	0.00	30.40	2	6,855	0.03%
2022/02/07	1	29.85	1.3	30.16	30.35	-0.3	6,871	-0.01%
2022/01/26	18	29.80	0	0.00	29.65	18	6,913	0.26%
2022/01/25	1	30.00	0	0.00	29.90	1	6,995	0.01%
2022/01/24	2	30.08	3	30.25	30.15	-1	7,134	-0.01%
2022/01/21	2.5	30.61	2	31.10	30.55	0.5	7,102	0.01%
2022/01/20	0	0.00	1	31.15	31.10	-1	7,112	-0.01%
2022/01/18	28	31.21	34	31.01	31.00	-6	7,135	-0.08%
2022/01/17	2	31.00	7	30.91	31.00	-5	7,087	-0.07%
2022/01/14	3	30.47	0	0.00	30.50	3	7,055	0.04%
2022/01/13	2	30.70	0	0.00	30.65	2	7,178	0.03%
2022/01/12	6	30.87	0	0.00	30.75	6	7,258	0.08%
2022/01/11	1	30.90	1	30.90	30.95	0	7,381	0.00%
2022/01/10	1	31.00	1	30.70	31.00	0	7,484	0.00%
2022/01/07	0	0.00	24	30.59	30.50	-24	7,483	-0.32%
2022/01/06	2	30.88	1	30.90	30.85	1	7,539	0.01%
2022/01/04	0	0.00	2	30.55	30.55	-2	7,673	-0.03%
2022/01/03	1	31.05	7	30.51	30.75	-6	7,732	-0.08%
2021/12/30	5	30.45	2	30.50	30.45	3	7,654	0.04%
2021/12/29	3	30.22	2	30.25	30.25	1	7,681	0.01%
2021/12/28	0	0.00	5	30.25	30.25	-5	7,661	-0.07%
2021/12/27	2	30.30	4	30.25	30.25	-2	7,666	-0.03%
2021/12/23	2	30.00	1	30.05	30.05	1	7,734	0.01%
2021/12/22	6	30.09	0	0.00	29.95	6	7,769	0.08%
2021/12/21	4	29.64	2	29.80	29.95	2	7,787	0.03%
2021/12/20	3	29.62	0	0.00	29.60	3	7,821	0.04%
2021/12/17	2	29.78	4	30.05	29.60	-2	7,787	-0.03%
2021/12/16	9	30.02	0	0.00	29.90	9	7,720	0.12%
2021/12/15	0	0.00	1	29.85	29.75	-1	7,809	-0.01%
2021/12/14	3	29.80	1	29.70	29.75	2	7,823	0.03%
2021/12/13	2	30.30	1.2	30.16	30.10	0.9	7,769	0.01%
2021/12/10	0	0.00	4	30.33	30.25	-4	7,868	-0.05%
2021/12/09	3	30.27	1	30.25	30.35	2	7,853	0.03%
2021/12/07	14	30.01	3	30.13	30.00	11	7,835	0.14%
2021/12/06	3	30.28	2	30.20	30.25	1	7,739	0.01%
2021/12/03	2.2	29.96	3	29.60	29.95	-0.8	7,715	-0.01%
2021/12/02	1	29.30	2	29.25	29.25	-1	7,714	-0.01%
2021/11/30	6	29.63	0	0.00	29.50	6	7,696	0.08%
2021/11/29	4.1	29.70	0	0.00	29.65	4.1	7,594	0.05%
2021/11/26	1	29.70	1	30.10	29.65	0	7,539	0.00%
2021/11/25	2.4	29.99	3	30.05	30.00	-0.7	7,504	-0.01%
2021/11/24	1	30.00	0	0.00	30.10	1	7,514	0.01%
2021/11/23	3	30.07	10	30.20	29.90	-7	7,562	-0.09%
2021/11/22	1	30.20	0	0.00	30.15	1	7,486	0.01%
2021/11/19	3	30.10	2	30.15	30.10	1	7,413	0.01%
2021/11/18	13	30.70	6.7	30.63	30.50	6.4	7,288	0.09%
2021/11/17	2	31.83	2	31.60	31.70	0	7,033	0.00%
2021/11/16	6	31.15	0	0.00	31.15	6	6,964	0.09%
2021/11/15	22	31.33	8	31.11	31.20	14	6,874	0.20%
2021/11/12	2	33.40	2	33.45	33.55	0	6,410	0.00%
2021/11/11	1	33.40	0	0.00	33.25	1	6,493	0.02%
2021/11/10	3.7	32.49	5	32.86	33.05	-1.4	6,621	-0.02%
2021/11/09	4	32.20	7	32.25	32.25	-3	6,867	-0.04%
2021/11/08	6	32.44	1	32.55	32.25	5	7,240	0.07%
2021/11/04	1	32.10	2	32.10	32.10	-1	7,218	-0.01%
2021/11/03	0	0.00	1	31.95	32.00	-1	7,202	-0.01%
2021/11/02	5	32.04	0	0.00	31.60	5	7,169	0.07%
2021/11/01	1	31.45	4	31.48	31.60	-3	7,064	-0.04%
2021/10/28	5	31.40	0	0.00	31.00	5	6,978	0.07%
2021/10/26	10	30.95	2	30.95	30.85	8	6,981	0.11%
2021/10/20	1	30.65	14	30.74	30.85	-13	6,955	-0.19%
2021/10/18	0	0.00	31	30.75	30.00	-31	6,848	-0.45%
2021/10/15	0	0.00	2	30.25	30.30	-2	6,962	-0.03%
2021/10/14	5	30.61	0	0.00	29.90	5	7,036	0.07%
2021/10/13	0	0.00	3	30.10	30.40	-3	7,032	-0.04%
2021/10/12	5	30.03	50.6	30.45	29.90	-45.6	7,006	-0.65%
2021/10/08	4	29.48	5	29.50	29.65	-1	6,844	-0.01%
2021/10/07	5	29.02	4	29.00	29.00	1	6,811	0.01%
2021/10/06	1	28.80	3	28.78	28.75	-2	6,902	-0.03%
2021/10/05	4	27.85	5	27.93	28.20	-1	7,103	-0.01%
2021/10/04	4	28.10	5	27.91	27.85	-1	7,330	-0.01%
2021/10/01	2	28.13	5	28.42	28.35	-3	7,387	-0.04%
2021/09/30	3	28.63	0	0.00	28.65	3	7,487	0.04%
2021/09/29	11	28.69	9	28.82	28.75	2	7,755	0.03%
2021/09/28	3	29.25	0	0.00	29.10	3	7,794	0.04%
2021/09/22	1	28.40	1	28.95	28.70	0	8,067	0.00%
2021/09/17	1	28.55	0	0.00	28.75	1	7,988	0.01%
2021/09/16	0	0.00	1	28.75	28.75	-1	8,021	-0.01%
2021/09/15	4	28.53	0	0.00	29.25	4	8,042	0.05%
2021/09/10	4	28.80	4	28.95	28.80	0	7,954	0.00%
2021/09/09	1	27.65	0	0.00	27.80	1	7,923	0.01%
2021/09/08	0	0.00	1	27.85	27.80	-1	7,947	-0.01%
2021/09/07	1	28.40	0	0.00	28.40	1	7,956	0.01%
2021/09/06	2	28.85	0	0.00	28.70	2	7,949	0.03%
2021/08/31	2	29.40	18	29.44	29.75	-16	7,891	-0.20%
2021/08/30	6	30.03	3	30.05	29.80	3	8,070	0.04%
2021/08/27	30	30.04	21	29.86	29.85	9	8,065	0.11%
2021/08/26	0	0.00	38	29.33	29.35	-38	8,071	-0.47%
2021/08/25	4	29.15	3	29.18	29.20	1	8,142	0.01%
2021/08/24	6	29.19	0	0.00	29.05	6	8,198	0.07%
2021/08/23	8	29.23	0	0.00	29.30	8	8,299	0.10%
2021/08/20	5.2	28.77	2	28.50	28.80	3.2	8,314	0.04%
2021/08/19	12	28.74	0	0.00	28.60	12	8,321	0.14%
2021/08/18	1.3	28.57	2	28.40	29.25	-0.7	8,350	-0.01%
2021/08/17	5.1	28.86	2	29.55	28.85	3.1	8,385	0.04%
2021/08/16	15.1	29.76	30	30.17	29.60	-14.9	8,321	-0.18%
2021/08/13	17	30.98	16	30.99	30.75	1	8,186	0.01%
2021/08/12	15	31.06	10	30.99	31.15	5	7,875	0.06%
2021/08/11	0	0.00	9	29.40	29.40	-9	7,649	-0.12%
2021/08/10	4	29.98	2	29.80	29.80	2	7,798	0.03%
2021/08/09	5	30.05	7	29.95	29.95	-2	8,100	-0.02%
2021/08/06	3	30.10	2	30.25	30.25	1	8,315	0.01%
2021/08/05	2	30.20	0	0.00	30.15	2	8,602	0.02%
2021/08/04	0	0.00	2	29.80	30.30	-2	9,085	-0.02%
2021/08/03	2.1	29.85	0	0.00	29.70	2.1	9,318	0.02%
2021/08/02	0	0.00	1	29.70	29.90	-1	9,419	-0.01%
2021/07/30	2	29.70	0	0.00	29.50	2	9,546	0.02%
2021/07/28	6	29.30	2	29.25	29.30	4	9,813	0.04%
2021/07/26	2	29.70	0	0.00	29.75	2	10,347	0.02%
2021/07/23	9	29.33	0	0.00	29.30	9	10,519	0.09%
2021/07/22	0	0.00	7	29.45	29.25	-7	10,649	-0.07%
2021/07/21	13	30.53	0	0.00	30.35	13	10,715	0.12%
2021/07/20	10	31.01	4	31.15	31.00	6	10,631	0.06%
2021/07/19	8	31.40	2	31.45	31.50	6	10,664	0.06%
2021/07/16	4	31.99	0	0.00	31.95	4	11,097	0.04%
2021/07/15	0	0.00	5	31.90	32.10	-5	11,510	-0.04%
2021/07/14	3	32.00	12	31.89	31.90	-9	11,850	-0.08%
2021/07/13	6	32.18	0	0.00	32.15	6	12,121	0.05%
2021/07/12	31	32.06	2	32.53	32.05	29	12,257	0.24%
2021/07/09	12	32.55	2	32.45	32.45	10	12,282	0.08%
2021/07/08	1	31.60	3	31.62	31.65	-2	12,636	-0.02%
2021/07/07	3	31.43	1	31.20	31.30	2	12,999	0.02%
2021/07/06	7	32.17	2	31.90	31.95	5	13,254	0.04%
2021/07/02	0	0.00	2	30.65	30.60	-2	13,335	-0.01%
2021/07/01	1	30.50	1	30.95	30.55	0	13,533	0.00%
2021/06/30	1	30.75	1	30.90	30.80	0	13,636	0.00%
2021/06/29	0	0.00	8	30.70	30.60	-8	13,985	-0.06%
2021/06/25	5	30.62	1	30.90	30.50	4	14,954	0.03%
2021/06/24	10	30.40	0	0.00	30.75	10	15,883	0.06%
2021/06/23	14	30.20	5.3	30.20	30.25	8.7	16,208	0.05%
2021/06/22	0	0.00	2	30.05	29.90	-2	16,617	-0.01%
2021/06/21	3	29.82	0	0.00	29.75	3	16,771	0.02%
2021/06/18	0	0.00	1.2	30.44	30.10	-1.2	17,023	-0.01%
2021/06/17	5	29.95	0	0.00	30.10	5	17,183	0.03%
2021/06/16	3	29.87	11	30.20	29.55	-8	17,257	-0.05%
2021/06/15	10	30.10	0.9	30.10	30.30	9.1	17,309	0.05%
2021/06/10	0	0.00	5	30.00	30.10	-5	17,515	-0.03%
2021/06/09	1	29.90	1	30.20	29.90	0	17,581	0.00%
2021/06/08	1	29.95	1	30.10	30.20	0	17,668	0.00%
2021/06/07	17	30.09	5	29.95	29.95	12	17,826	0.07%
2021/06/04	24	30.93	4	31.05	31.00	20	17,771	0.11%
2021/06/03	1	30.95	24	30.80	31.00	-23	17,894	-0.13%
2021/06/02	1	30.40	6	30.33	30.50	-5	18,106	-0.03%
2021/06/01	1	30.95	8	30.93	31.05	-7	18,227	-0.04%
2021/05/31	20	30.90	9	30.23	30.70	11	18,334	0.06%
2021/05/28	3	30.20	1	30.15	30.15	2	18,468	0.01%
2021/05/27	1.3	29.90	0	0.00	29.75	1.3	19,507	0.01%
2021/05/26	8	30.06	2	30.10	30.15	6	19,901	0.03%
2021/05/25	24	30.00	5	30.15	30.00	19	20,179	0.09%
2021/05/24	1	29.05	1	29.25	29.25	0	20,225	0.00%
2021/05/21	6	28.98	2	28.85	28.90	4	20,231	0.02%
2021/05/20	6	28.72	11	28.57	28.55	-5	20,304	-0.02%
2021/05/19	11	29.07	6	29.09	29.10	5	20,264	0.02%
2021/05/18	7	28.66	14.1	28.32	29.00	-7.1	20,194	-0.04%
2021/05/17	8.1	26.93	39	26.77	26.40	-30.9	20,191	-0.15%
2021/05/14	4	29.66	1	30.20	29.00	3	20,192	0.01%
2021/05/13	7	29.01	22	29.12	29.45	-15	20,296	-0.07%
2021/05/12	13	29.88	10	29.56	29.75	3	20,617	0.01%
2021/05/11	3.5	32.25	0	0.00	31.60	3.5	20,316	0.02%
2021/05/10	22.1	34.49	19	34.21	34.25	3.1	20,280	0.02%
2021/05/07	7	34.23	3	34.60	34.65	4	20,649	0.02%
2021/05/06	2	32.73	0	0.00	32.95	2	20,804	0.01%
2021/05/05	2	32.93	0	0.00	32.80	2	21,078	0.01%
2021/05/04	16	33.38	2.2	33.01	32.95	13.9	21,597	0.06%
2021/05/03	21	35.68	30	35.23	34.45	-9	21,508	-0.04%
2021/04/29	25	36.56	2	36.55	36.40	23	21,402	0.11%
2021/04/28	19	36.12	0	0.00	36.10	19	21,304	0.09%
2021/04/27	2	35.70	24	35.80	35.85	-22	21,562	-0.10%
2021/04/23	5	35.69	0	0.00	35.95	5	21,587	0.02%
2021/04/22	20	36.77	24	37.16	35.95	-4	21,581	-0.02%
2021/04/21	10	37.85	10.2	37.83	38.05	-0.2	21,139	0.00%
2021/04/20	27	36.28	16	36.40	36.85	11	20,848	0.05%
2021/04/19	46.3	35.22	50	35.55	35.55	-3.7	20,669	-0.02%
2021/04/16	2	34.03	2	34.10	34.40	0	20,450	0.00%
2021/04/15	12	33.60	2	33.70	33.55	10	20,507	0.05%
2021/04/14	37	33.86	31	32.71	33.25	6	20,490	0.03%
2021/04/13	11	34.81	28	35.23	34.85	-17	20,289	-0.08%
2021/04/12	9	35.47	16	35.68	35.55	-7	20,074	-0.03%
2021/04/09	27.5	34.82	5	34.60	34.20	22.5	20,143	0.11%
2021/04/08	3	34.35	34	34.27	34.40	-31	20,148	-0.15%
2021/04/07	33	33.95	4	34.08	34.40	29	20,061	0.14%
2021/04/06	0	0.00	15	33.57	33.50	-15	20,166	-0.07%
2021/04/01	5	33.41	3	33.60	33.45	2	20,616	0.01%
2021/03/31	22	34.01	23.5	34.18	34.25	-1.5	20,691	-0.01%
2021/03/30	42	33.03	46	33.22	33.70	-4	20,291	-0.02%
2021/03/29	0	0.00	26	32.20	32.85	-26	19,854	-0.13%
2021/03/26	9	30.73	2	30.80	30.75	7	19,058	0.04%
2021/03/25	15	30.98	37	31.16	31.10	-22	19,119	-0.12%
2021/03/24	3.5	30.11	8	30.26	30.25	-4.5	20,082	-0.02%
2021/03/23	36	30.46	2	30.55	30.80	34	20,283	0.17%
2021/03/22	16	30.33	12	30.17	30.60	4	20,104	0.02%
2021/03/19	4	29.46	6	29.55	29.65	-2	20,035	-0.01%
2021/03/18	0	0.00	6	29.48	29.70	-6	20,072	-0.03%
2021/03/17	8	29.13	0	0.00	29.15	8	20,141	0.04%
2021/03/16	1	29.05	0	0.00	29.25	1	20,266	0.00%
2021/03/15	15	29.29	0	0.00	29.30	15	20,348	0.07%
2021/03/12	0	0.00	1	29.55	29.60	-1	20,569	0.00%
2021/03/11	1	29.65	1	30.00	29.70	0	21,248	0.00%
2021/03/10	5	29.21	1	29.00	29.65	4	22,156	0.02%
2021/03/09	8	28.86	22	28.62	29.10	-14	22,273	-0.06%
2021/03/08	8	29.20	9.1	28.80	28.70	-1.1	22,364	-0.01%
2021/03/05	4	29.56	8	29.35	29.45	-4	22,239	-0.02%
2021/03/04	5	29.96	11	30.29	29.85	-6	22,448	-0.03%
2021/03/03	3	29.43	9	29.86	30.20	-6	22,374	-0.03%
2021/03/02	60	31.09	31	30.85	29.60	29	22,208	0.13%
2021/02/26	23	30.23	25	30.30	30.55	-2	21,313	-0.01%
2021/02/25	13	29.99	26	29.89	30.20	-13	21,061	-0.06%
2021/02/24	8	29.58	8	29.39	29.25	0	20,892	0.00%
2021/02/23	8	29.18	5	29.20	29.25	3	20,855	0.01%
2021/02/22	13	29.09	2	29.10	29.30	11	21,031	0.05%
2021/02/19	10	28.30	11	28.45	28.45	-1	21,000	0.00%
2021/02/18	14	28.33	6	28.30	28.35	8	21,202	0.04%
2021/02/17	2	28.03	12	28.13	28.20	-10	21,471	-0.05%
2021/02/05	10	28.53	10	28.86	28.35	0	21,551	0.00%
2021/02/04	17	29.24	8	29.23	29.35	9	21,889	0.04%
2021/02/03	29	29.43	44	29.70	29.70	-15	21,666	-0.07%
2021/02/02	1	28.60	17	28.49	28.45	-16	21,157	-0.08%
2021/02/01	13	28.16	16	27.90	28.25	-3	20,955	-0.01%
2021/01/29	44	29.47	28	29.29	28.65	16	20,698	0.08%
2021/01/28	15	29.11	8	29.47	29.20	7	20,230	0.03%
2021/01/27	29	29.45	17	29.40	29.30	12	19,928	0.06%
2021/01/26	28	28.92	17	28.83	29.00	11	19,458	0.06%
2021/01/25	6	27.22	8	27.63	27.95	-2	18,812	-0.01%
2021/01/22	4	26.48	1	26.30	27.30	3	18,572	0.02%
2021/01/21	1	26.80	3	26.70	26.55	-2	18,374	-0.01%
2021/01/20	1	26.00	7	26.46	26.05	-6	18,264	-0.03%
2021/01/19	15	27.83	8	27.25	27.25	7	17,872	0.04%
2021/01/18	2	26.55	0	0.00	27.65	2	17,741	0.01%
2021/01/15	1	27.80	0	0.00	27.70	1	17,549	0.01%
2021/01/14	3	28.08	0	0.00	28.25	3	17,397	0.02%
2021/01/13	1	28.17	6	27.88	27.95	-5	17,307	-0.03%
2021/01/12	9	27.93	5	28.25	27.70	4	17,157	0.02%
2021/01/11	1	28.55	2	28.30	28.60	-1	16,925	-0.01%
2021/01/08	4	28.14	44	28.41	28.00	-40	16,791	-0.24%
2021/01/07	55	29.44	10	29.23	28.75	45	16,496	0.27%
2021/01/06	19	29.13	9	28.77	28.85	10	16,243	0.06%
2021/01/05	9	29.16	3	29.25	29.20	6	15,862	0.04%
2021/01/04	9	29.47	35	29.68	29.30	-26	15,667	-0.17%
2020/12/31	4	28.90	14	28.86	28.95	-10	15,254	-0.07%
2020/12/30	0.1	28.60	2	28.55	28.50	-1.9	14,998	-0.01%
2020/12/29	19	28.49	7	28.78	28.50	12	14,895	0.08%
2020/12/28	24	28.85	14	28.91	29.05	10	14,549	0.07%
2020/12/25	21	27.64	14	27.74	27.85	7	13,866	0.05%
2020/12/24	0	0.00	4	26.65	26.55	-4	13,378	-0.03%
2020/12/23	3	26.40	0	0.00	26.50	3	13,382	0.02%
2020/12/22	2	26.95	15	26.90	26.35	-13	13,307	-0.10%
2020/12/21	34	26.84	32	27.06	26.90	2	13,149	0.02%
2020/12/18	76	28.15	61	28.33	27.25	15	12,771	0.12%
2020/12/17	6	26.83	5	27.12	27.45	1	11,400	0.01%
2020/12/16	2	26.60	6	26.68	26.60	-4	11,046	-0.04%
2020/12/15	2	26.55	15	26.76	26.35	-13	10,945	-0.12%
2020/12/14	7	26.50	11	26.45	26.45	-4	10,820	-0.04%
2020/12/11	6	25.98	8	25.90	26.00	-2	10,828	-0.02%
2020/12/10	12	26.14	22	26.02	26.05	-10	10,675	-0.09%
2020/12/09	6	26.37	2	26.48	26.65	4	10,476	0.04%
2020/12/08	12	26.12	12	25.79	26.05	0	10,338	0.00%
2020/12/07	31	26.50	17	26.36	25.95	14	10,089	0.14%
2020/12/04	33	26.03	39.5	26.30	26.75	-6.5	9,398	-0.07%
2020/12/03	18	24.61	2	24.40	24.85	16	8,515	0.19%
2020/12/02	2	24.20	0	0.00	24.30	2	8,753	0.02%
2020/12/01	2	23.73	14	23.44	23.85	-12	9,240	-0.13%
2020/11/30	6	23.78	1	23.75	23.50	5	9,303	0.05%
2020/11/27	2	22.85	2	22.95	22.95	0	8,903	0.00%
2020/11/26	3	22.75	2	22.70	22.80	1	8,808	0.01%
2020/11/25	1	23.15	1.5	22.67	22.75	-0.5	8,779	-0.01%
2020/11/24	7	22.90	1	22.50	22.65	6	8,602	0.07%
2020/11/23	2	22.30	16.5	22.50	22.60	-14.5	8,485	-0.17%
2020/11/20	0	0.00	3	21.95	21.90	-3	8,305	-0.04%
2020/11/19	0.9	21.55	4	21.73	21.50	-3.1	8,265	-0.04%
2020/11/18	3	21.70	3	21.63	21.70	0	8,107	0.00%
2020/11/17	2	21.38	0	0.00	21.50	2	8,033	0.02%
2020/11/16	17	21.21	20	21.14	21.35	-3	7,940	-0.04%
2020/11/13	0	0.00	282	20.60	20.70	-282	7,761	-3.63%	大賣/鉅額交易
2020/11/12	25	20.50	5	20.44	20.50	20	7,722	0.26%
2020/11/11	4	19.68	2	19.68	19.80	2	7,174	0.03%
2020/11/06	2	19.20	0	0.00	19.05	2	6,996	0.03%
2020/11/03	1	19.20	0	0.00	19.05	1	7,165	0.01%
2020/11/02	0	0.00	6	18.80	18.90	-6	7,190	-0.08%
2020/10/30	2	18.70	11	18.80	18.70	-9	7,252	-0.12%
2020/10/28	2	19.15	3	19.20	19.20	-1	7,306	-0.01%
2020/10/27	1	19.30	0	0.00	19.40	1	7,327	0.01%
2020/10/26	0	0.00	1	19.40	19.40	-1	7,310	-0.01%
2020/10/23	0	0.00	1	19.30	19.30	-1	7,301	-0.01%
2020/10/22	2	19.05	3	19.25	19.25	-1	7,311	-0.01%
2020/10/20	0	0.00	2	19.15	19.05	-2	7,427	-0.03%
2020/10/12	1	18.95	7	19.06	19.00	-6	7,639	-0.08%
2020/10/05	2	18.45	0	0.00	18.50	2	7,579	0.03%
2020/09/28	0	0.00	1	18.50	18.45	-1	7,706	-0.01%
2020/09/25	1	18.00	0	0.00	18.10	1	7,742	0.01%
2020/09/24	5	18.35	0	0.00	18.35	5	7,678	0.07%
2020/09/23	1	19.15	5	18.85	18.90	-4	7,626	-0.05%
2020/09/21	0	0.00	1	19.65	19.55	-1	7,563	-0.01%
2020/09/18	0	0.00	11	19.70	19.60	-11	7,548	-0.15%
2020/09/17	11	19.88	1	20.00	19.75	10	7,595	0.13%
2020/09/16	0	0.00	2	19.90	20.00	-2	7,555	-0.03%
2020/09/15	0	0.00	7	19.40	19.40	-7	7,400	-0.09%
2020/09/14	0	0.00	1	19.50	19.55	-1	7,369	-0.01%
2020/09/11	1	19.45	0	0.00	19.30	1	7,345	0.01%
2020/09/10	3	19.50	10	19.70	19.50	-7	7,280	-0.10%
2020/09/09	20	19.85	32	19.83	19.80	-12	7,207	-0.17%
2020/09/08	4	19.90	4	20.16	19.90	0	7,137	0.00%
2020/09/07	17	20.45	7	20.59	20.20	10	6,994	0.14%
2020/09/04	17	19.90	4	19.75	20.00	13	6,565	0.20%
2020/09/03	3	19.15	0	0.00	19.30	3	5,979	0.05%
2020/08/31	0	0.00	50	18.65	18.60	-50	5,893	-0.85%
2020/08/26	1	19.00	0	0.00	19.10	1	5,930	0.02%
2020/08/25	27	19.05	0	0.00	18.95	27	5,909	0.46%
2020/08/24	2	19.35	35	19.03	19.15	-33	5,801	-0.57%
2020/08/21	2	18.55	1	18.65	18.75	1	5,710	0.02%
2020/08/20	1	18.15	19	18.36	18.20	-18	5,652	-0.32%
2020/08/19	2	19.10	1	19.20	19.30	1	5,462	0.02%
2020/08/18	0	0.00	20	18.98	18.75	-20	5,268	-0.38%
2020/08/17	0	0.00	1	18.60	18.70	-1	5,065	-0.02%
2020/08/13	0	0.00	1	18.00	18.00	-1	5,006	-0.02%
2020/08/11	1	17.95	0	0.00	18.05	1	5,041	0.02%
2020/08/10	4	18.19	3	18.30	18.25	1	5,027	0.02%
2020/08/05	78	17.53	84	17.64	17.65	-6	4,973	-0.12%
2020/08/04	1	17.30	18	17.28	17.40	-17	4,988	-0.34%
2020/07/29	10	16.90	0	0.00	16.75	10	5,491	0.18%
2020/07/28	21	16.63	0	0.00	16.50	21	5,586	0.38%
2020/07/27	5	16.90	2	17.25	16.75	3	5,688	0.05%
2020/07/24	0	0.00	1	17.25	17.25	-1	5,665	-0.02%
2020/07/23	5	17.75	0	0.00	17.75	5	5,690	0.09%
2020/07/22	0	0.00	1	18.55	18.55	-1	5,680	-0.02%
2020/07/21	5	18.39	20	18.55	18.35	-15	5,608	-0.27%
2020/07/15	0	0.00	1	18.35	18.35	-1	5,715	-0.02%
2020/07/14	10	18.30	0	0.00	18.30	10	5,791	0.17%
2020/07/13	0	0.00	1	18.55	18.50	-1	5,858	-0.02%
2020/07/10	1	18.20	2	18.33	18.25	-1	5,942	-0.02%
2020/07/09	23	18.68	0	0.00	18.60	23	5,945	0.39%
2020/07/08	38	18.55	0	0.00	18.75	38	5,935	0.64%
2020/07/07	0	0.00	1	18.55	18.60	-1	5,920	-0.02%
2020/07/06	1	18.55	13	18.49	18.55	-12	5,935	-0.20%
2020/07/03	50	17.95	1	18.05	18.00	49	5,996	0.82%
2020/07/02	0	0.00	1	18.00	17.95	-1	6,069	-0.02%
2020/07/01	21	17.75	0	0.00	17.80	21	6,100	0.34%
2020/06/22	1	17.60	2	17.65	17.60	-1	6,337	-0.02%
2020/06/12	1	17.15	1	16.95	17.35	0	6,710	0.00%
2020/06/11	3	17.75	2	17.80	17.40	1	6,715	0.01%
2020/06/10	7	18.29	3	18.10	18.05	4	6,679	0.06%
2020/06/08	1	17.60	10	17.48	17.75	-9	6,723	-0.13%
2020/06/05	1	17.35	3	17.37	17.35	-2	6,654	-0.03%
2020/06/04	101	17.20	0	0.00	17.30	101	6,701	1.51%	大買/鉅額交易
2020/06/03	0	0.00	50	17.08	17.20	-50	6,726	-0.74%
2020/06/02	2	16.85	33	16.85	16.85	-31	6,604	-0.47%
2020/06/01	0	0.00	15	16.70	16.70	-15	6,593	-0.23%
2020/05/26	1	16.65	0	0.00	16.60	1	6,729	0.01%
2020/05/25	0	0.00	4	16.70	16.65	-4	6,765	-0.06%
2020/05/22	1	16.60	0	0.00	16.50	1	6,793	0.01%
2020/05/20	6	16.68	0	0.00	16.80	6	6,766	0.09%
2020/05/18	1	16.10	0	0.00	16.10	1	6,684	0.01%
2020/05/15	2	16.25	1	16.45	16.25	1	6,657	0.02%
2020/05/14	2	16.45	0	0.00	16.20	2	6,621	0.03%
2020/05/13	20	16.45	2	16.70	16.70	18	6,553	0.27%
2020/05/11	2	16.80	20	16.85	16.65	-18	6,488	-0.28%
2020/05/08	22	16.61	10	16.60	16.60	12	6,413	0.19%
2020/05/07	10	17.05	0	0.00	17.05	10	6,207	0.16%
2020/05/06	66	16.67	0	0.00	16.80	66	6,148	1.07%
2020/05/05	4	17.08	11	17.05	17.15	-7	6,083	-0.12%
2020/05/04	26	16.61	7	16.65	16.65	19	5,930	0.32%
2020/04/30	6	16.93	54	17.06	16.95	-48	5,868	-0.82%
2020/04/29	2	16.65	50	16.70	16.65	-48	5,794	-0.83%
2020/04/28	0.1	16.50	2	16.40	16.50	-1.9	5,825	-0.03%
2020/04/27	1	16.00	0	0.00	16.30	1	5,954	0.02%
2020/04/24	1	15.95	0	0.00	15.85	1	5,913	0.02%
2020/04/21	64	16.03	1	15.85	15.70	63	5,827	1.08%
2020/04/17	5	16.40	1	16.55	16.35	4	5,771	0.07%
2020/04/16	36	16.45	12	16.54	16.50	24	5,703	0.42%
2020/04/15	4	16.85	40	16.88	16.75	-36	5,658	-0.64%
2020/04/14	0	0.00	27	16.40	16.50	-27	5,599	-0.48%
2020/04/13	0	0.00	3	16.00	16.10	-3	5,595	-0.05%
2020/04/10	1	16.15	1	16.15	16.20	0	5,589	0.00%
2020/04/09	40	16.15	1	16.00	16.10	39	5,586	0.70%
2020/04/08	2	16.18	1	15.80	16.10	1	5,506	0.02%
2020/04/07	1	15.60	0	0.00	15.45	1	5,353	0.02%
2020/04/06	51	15.31	0	0.00	15.40	51	5,288	0.96%
2020/04/01	38	15.53	0	0.00	15.45	38	5,270	0.72%
2020/03/31	20	14.95	0	0.00	14.80	20	5,177	0.39%
2020/03/26	5	15.05	0	0.00	14.85	5	5,954	0.08%
2020/03/25	0	0.00	4	15.10	14.90	-4	6,268	-0.06%
2020/03/24	5	14.30	0	0.00	14.35	5	6,298	0.08%
2020/03/23	6	13.46	0	0.00	13.85	6	6,358	0.09%
2020/03/20	0	0.00	1	14.50	14.25	-1	6,392	-0.02%
2020/03/19	3	13.72	1	13.60	13.50	2	6,331	0.03%
2020/03/17	1	15.40	2	15.28	15.30	-1	6,267	-0.02%
2020/03/16	2	15.95	0	0.00	15.85	2	6,256	0.03%
2020/03/13	2	16.00	0	0.00	16.00	2	6,253	0.03%
2020/03/09	5	18.35	0	0.00	18.15	5	6,020	0.08%
2020/03/03	3	18.80	3	18.92	18.85	0	6,021	0.00%
2020/02/27	3	19.13	0	0.00	18.75	3	6,019	0.05%
2020/02/25	0	0.00	3	19.25	19.35	-3	5,904	-0.05%
2020/02/24	1	19.55	0	0.00	19.55	1	5,909	0.02%
2020/02/19	0	0.00	1	19.90	19.85	-1	5,881	-0.02%
2020/02/14	1	20.10	0	0.00	20.05	1	5,973	0.02%
2020/02/13	0	0.00	1	20.25	20.10	-1	6,042	-0.02%
2020/02/12	2	20.05	0	0.00	20.10	2	6,196	0.03%
2020/02/06	0	0.00	1	20.15	20.20	-1	6,417	-0.02%
2020/02/05	2	20.05	0	0.00	20.05	2	6,458	0.03%
2020/01/31	1	20.00	0	0.00	20.20	1	6,832	0.01%
2020/01/30	11	19.81	0	0.00	19.75	11	6,841	0.16%
2020/01/17	0	0.00	4	21.35	21.50	-4	6,722	-0.06%
2020/01/16	0	0.00	1	21.35	21.30	-1	6,768	-0.01%
2020/01/09	1	20.95	0	0.00	20.90	1	7,312	0.01%
2020/01/07	0	0.00	1	20.85	20.85	-1	7,445	-0.01%
2020/01/02	0	0.00	1	21.30	21.30	-1	7,574	-0.01%
2019/12/31	0	0.00	5	21.15	21.30	-5	7,672	-0.07%
2019/12/30	5	21.38	0	0.00	21.20	5	7,839	0.06%
2019/12/27	0	0.00	2	21.40	21.35	-2	7,843	-0.03%
2019/12/26	0	0.00	3	21.58	21.40	-3	7,958	-0.04%
2019/12/25	5	21.62	0	0.00	21.65	5	8,196	0.06%
2019/12/24	17	21.34	11	21.18	21.45	6	8,159	0.07%
2019/12/23	0	0.00	2	21.25	20.85	-2	8,026	-0.02%
2019/12/20	2	21.25	1	21.15	20.80	1	7,671	0.01%
2019/12/19	1	20.85	0	0.00	20.80	1	7,354	0.01%
2019/12/18	3	21.07	2	21.05	21.00	1	7,373	0.01%
2019/12/17	1	21.20	0	0.00	21.10	1	7,370	0.01%
2019/12/16	1	21.25	0	0.00	21.15	1	7,328	0.01%
2019/12/13	5	21.00	0	0.00	21.10	5	7,297	0.07%
2019/12/12	1	21.15	0	0.00	21.10	1	7,341	0.01%
2019/12/11	0	0.00	1	21.40	21.20	-1	7,241	-0.01%
2019/12/10	2	21.45	0	0.00	21.40	2	7,221	0.03%
2019/12/09	3	21.48	0	0.00	21.35	3	7,202	0.04%
2019/12/05	4	21.85	0	0.00	21.75	4	7,309	0.05%
2019/12/04	0	0.00	2	21.90	21.85	-2	7,393	-0.03%
2019/12/03	0	0.00	1	21.90	21.90	-1	7,781	-0.01%
2019/12/02	1	21.75	0	0.00	21.65	1	8,280	0.01%
2019/11/26	1	22.30	0	0.00	22.00	1	8,680	0.01%
2019/11/21	2	22.25	0	0.00	22.15	2	8,599	0.02%
2019/11/19	36	22.52	0	0.00	22.35	36	8,592	0.42%
2019/11/14	2	22.55	0	0.00	22.50	2	8,548	0.02%
2019/11/13	2	22.73	0	0.00	22.80	2	8,528	0.02%
2019/11/12	0	0.00	2	22.65	22.80	-2	8,517	-0.02%
2019/11/11	1	22.10	11	22.10	22.10	-10	8,476	-0.12%
2019/11/05	1	22.85	1	23.10	22.85	0	8,183	0.00%
2019/11/04	1	23.00	0	0.00	23.05	1	8,160	0.01%
2019/11/01	0	0.00	15	23.00	22.90	-15	8,104	-0.19%
2019/10/31	1	22.95	1	22.90	22.85	0	8,034	0.00%
2019/10/30	2	22.90	0	0.00	22.80	2	7,919	0.03%
2019/10/29	20	22.60	20	22.40	22.40	0	7,622	0.00%
2019/10/28	0	0.00	1	22.45	22.50	-1	7,559	-0.01%
2019/10/25	3	22.35	0	0.00	22.40	3	7,571	0.04%
2019/10/23	1	22.70	9.2	22.78	22.75	-8.2	7,436	-0.11%
2019/10/22	3	22.65	12	22.60	22.60	-9	7,373	-0.12%
2019/10/18	0	0.00	2	21.85	22.05	-2	7,227	-0.03%
2019/10/08	2	22.13	1	21.95	21.90	1	7,016	0.01%
2019/10/07	2	22.23	0	0.00	22.15	2	6,970	0.03%
2019/10/04	0	0.00	10	22.10	22.10	-10	6,860	-0.15%
2019/10/02	8	21.93	6	22.01	21.90	2	6,633	0.03%
2019/10/01	2	21.85	3	22.10	21.85	-1	6,492	-0.02%
2019/09/26	1	21.55	1	21.60	21.50	0	6,116	0.00%
2019/09/20	0	0.00	1	21.10	21.10	-1	5,663	-0.02%
2019/09/18	2	20.95	0	0.00	21.05	2	5,574	0.04%
2019/09/17	0	0.00	2	21.00	21.15	-2	5,555	-0.04%
2019/09/12	12	21.31	2	21.30	21.15	10	5,411	0.18%
2019/09/10	1	21.30	0	0.00	21.15	1	5,377	0.02%
2019/09/09	0	0.00	11	21.61	21.40	-11	5,311	-0.21%
2019/09/06	11	21.31	1	21.15	21.35	10	5,345	0.19%
2019/09/05	2	21.50	0	0.00	21.20	2	5,352	0.04%
2019/09/04	6	21.35	8	21.34	21.50	-2	4,988	-0.04%
2019/09/02	1	20.55	2	20.45	20.55	-1	4,536	-0.02%
2019/08/30	0	0.00	12	19.95	20.05	-12	4,428	-0.27%
2019/08/23	10	19.40	0	0.00	19.50	10	4,190	0.24%
2019/08/15	0	0.00	2	19.05	19.00	-2	4,202	-0.05%
2019/08/08	0	0.00	1	18.85	18.85	-1	4,097	-0.02%
2019/08/06	0	0.00	3	18.75	18.85	-3	4,152	-0.07%
2019/08/02	0.3	18.95	1	18.95	18.95	-0.7	4,192	-0.02%
2019/07/30	1	19.35	0	0.00	19.30	1	4,260	0.02%
2019/07/29	0	0.00	1	19.50	19.40	-1	4,272	-0.02%
2019/07/26	2	19.45	0	0.00	19.50	2	4,216	0.05%
2019/07/22	0	0.00	1	20.30	20.20	-1	4,071	-0.02%
2019/07/17	1	20.65	0	0.00	20.60	1	3,934	0.03%
2019/07/16	2	20.65	0	0.00	20.65	2	3,862	0.05%
2019/07/10	3	20.15	0	0.00	20.15	3	3,725	0.08%
2019/07/05	0	0.00	1	20.25	20.30	-1	3,749	-0.03%
2019/07/04	0	0.00	1	20.30	20.30	-1	3,753	-0.03%
2019/07/01	2	20.05	0	0.00	20.05	2	3,794	0.05%
2019/06/18	0	0.00	2	20.20	20.20	-2	4,086	-0.05%
2019/06/17	0	0.00	5	20.50	20.10	-5	4,090	-0.12%
2019/06/11	0	0.00	2	20.00	19.85	-2	3,966	-0.05%
2019/06/06	0	0.00	53	19.48	19.50	-53	3,832	-1.38%
2019/06/03	2	19.08	0	0.00	19.05	2	3,765	0.05%
2019/05/31	1	19.20	0	0.00	19.35	1	3,793	0.03%
2019/05/28	0	0.00	1	19.10	18.80	-1	3,781	-0.03%
2019/05/27	2	18.75	0	0.00	18.75	2	3,743	0.05%
2019/05/20	1	18.95	0	0.00	18.90	1	3,846	0.03%
2019/05/10	1	19.25	3	19.15	19.25	-2	3,860	-0.05%
2019/05/09	3	19.30	0	0.00	19.25	3	3,880	0.08%
2019/05/08	10	19.00	0	0.00	19.00	10	3,790	0.26%
2019/05/06	5	19.27	0	0.00	19.05	5	3,768	0.13%
2019/05/03	6	19.55	0	0.00	19.55	6	3,734	0.16%
2019/04/30	2	19.40	2	19.65	19.65	0	3,739	0.00%
2019/04/29	2	19.45	0	0.00	19.50	2	3,766	0.05%
2019/04/26	1	19.60	0	0.00	19.55	1	3,753	0.03%
2019/04/22	1	19.70	0	0.00	19.70	1	3,797	0.03%
2019/04/19	7	19.65	0	0.00	19.65	7	3,765	0.19%
2019/04/17	0	0.00	5	19.85	19.85	-5	3,787	-0.13%
2019/04/16	1	19.60	0	0.00	19.70	1	3,777	0.03%
2019/04/15	3	19.75	0	0.00	19.70	3	3,830	0.08%
2019/04/12	2	19.63	10	19.65	19.65	-8	3,938	-0.20%
2019/04/11	10	19.78	0	0.00	19.70	10	3,934	0.25%
2019/04/10	15	19.88	0	0.00	19.85	15	3,903	0.38%
2019/04/09	1	19.90	0	0.00	19.90	1	3,886	0.03%
2019/04/08	5	19.90	1	20.00	19.90	4	3,890	0.10%
2019/04/01	1	19.65	0	0.00	19.60	1	3,929	0.03%
2019/03/29	3	19.52	5	19.70	19.75	-2	3,858	-0.05%
2019/03/28	7	19.54	0	0.00	19.55	7	3,862	0.18%
2019/03/22	0	0.00	2	20.10	20.00	-2	3,785	-0.05%
2019/03/21	1	20.65	0	0.00	20.60	1	3,597	0.03%
2019/03/19	1	20.50	0	0.00	20.50	1	3,628	0.03%
2019/03/18	0	0.00	10	20.80	20.70	-10	3,707	-0.27%
2019/03/13	2	19.95	5	19.90	19.95	-3	3,588	-0.08%
2019/03/06	0	0.00	0.6	20.00	20.15	-0.6	3,658	-0.02%
2019/02/27	126	20.13	126	19.90	19.90	0	3,579	0.00%	大買/大賣/
2019/02/26	0	0.00	2	20.00	20.00	-2	3,544	-0.06%
2019/02/25	0	0.00	12	19.95	19.90	-12	3,499	-0.34%
2019/02/22	2	19.80	0	0.00	19.75	2	3,472	0.06%
2019/02/19	5	19.70	0	0.00	19.65	5	3,388	0.15%
2019/02/18	0	0.00	2	19.90	19.80	-2	3,380	-0.06%
2019/02/14	2	19.50	0	0.00	19.45	2	3,306	0.06%
2019/01/30	5	19.68	0	0.00	19.55	5	3,329	0.15%
2019/01/29	2	19.85	0	0.00	19.85	2	3,257	0.06%
2019/01/28	0	0.00	1	19.90	19.95	-1	3,259	-0.03%
2019/01/25	1	19.80	0	0.00	19.85	1	3,266	0.03%
2019/01/23	1	19.80	2	20.00	20.00	-1	3,256	-0.03%
2019/01/10	2	19.75	0	0.00	20.00	2	3,398	0.06%
2018/12/26	0	0.00	1	19.80	19.85	-1	3,513	-0.03%
2018/12/25	1	19.65	2	19.90	19.95	-1	3,456	-0.03%
2018/12/22	0	0.00	3	19.37	19.30	-3	3,417	-0.09%
2018/12/19	0	0.00	1	19.55	19.50	-1	3,368	-0.03%
2018/12/18	0	0.00	1	19.50	19.55	-1	3,371	-0.03%
2018/12/12	3	19.75	3	19.55	19.55	0	3,338	0.00%
2018/12/11	0	0.00	2	19.80	19.55	-2	3,311	-0.06%
2018/11/27	1	18.45	0	0.00	18.55	1	3,285	0.03%
2018/11/09	0	0.00	1	18.50	18.50	-1	3,606	-0.03%
2018/11/08	0	0.00	1	19.00	18.75	-1	3,670	-0.03%
2018/11/06	0	0.00	1	18.05	18.05	-1	3,786	-0.03%
2018/11/02	0	0.00	1	18.05	18.10	-1	3,995	-0.03%
2018/11/01	0	0.00	1	17.85	17.90	-1	4,067	-0.02%
2018/10/31	2	17.55	0	0.00	17.55	2	4,108	0.05%
2018/10/24	2	17.75	0	0.00	17.75	2	5,384	0.04%
2018/10/23	0	0.00	1	18.30	18.10	-1	5,466	-0.02%
2018/10/22	5	18.00	0	0.00	18.00	5	5,463	0.09%
2018/10/19	1	18.05	0	0.00	17.90	1	5,521	0.02%
2018/10/18	1	18.35	0	0.00	18.30	1	5,625	0.02%
2018/10/17	0	0.00	1	18.05	18.10	-1	5,805	-0.02%
2018/10/16	0	0.00	1	17.70	17.70	-1	5,789	-0.02%
2018/10/15	2	17.48	0	0.00	17.40	2	5,856	0.03%
2018/10/12	2	17.73	1	17.85	17.85	1	5,879	0.02%
2018/10/11	1	18.10	30	17.85	17.45	-29	5,883	-0.49%
2018/10/09	1	19.20	0	0.00	19.20	1	5,805	0.02%
2018/10/04	0	0.00	6	19.65	19.70	-6	6,008	-0.10%
2018/09/27	30	19.90	0	0.00	19.95	30	6,225	0.48%
2018/09/21	2	19.95	0	0.00	19.90	2	6,355	0.03%
2018/09/17	0	0.00	1	19.95	20.00	-1	6,555	-0.02%
2018/09/14	1.1	20.00	0	0.00	20.05	1.1	6,641	0.02%
2018/09/10	1.1	19.51	0	0.00	19.45	1.1	6,810	0.02%
2018/09/07	1	20.10	0	0.00	20.20	1	6,831	0.01%
2018/09/06	11	20.70	0	0.00	20.55	11	6,810	0.16%
2018/09/04	1	20.75	0	0.00	20.75	1	6,926	0.01%
2018/08/29	1	20.90	0	0.00	20.85	1	7,731	0.01%
2018/08/21	1	20.30	0	0.00	20.35	1	8,017	0.01%
2018/08/16	1	20.40	1	20.25	20.40	0	8,037	0.00%
2018/08/15	0	0.00	1	20.80	20.55	-1	7,995	-0.01%
2018/08/14	2	20.88	8	21.00	20.95	-6	7,954	-0.08%
2018/08/13	8	20.60	0	0.00	20.60	8	7,997	0.10%
2018/08/10	1	21.30	1	21.10	21.15	0	7,936	0.00%
2018/08/09	0	0.00	3	21.47	21.45	-3	7,860	-0.04%
2018/08/06	0	0.00	4	21.83	21.85	-4	7,815	-0.05%
2018/08/03	0	0.00	2	21.70	21.70	-2	7,859	-0.03%
2018/08/02	1	22.00	1	21.75	21.70	0	7,861	0.00%
2018/07/31	0	0.00	2	22.80	22.80	-2	7,009	-0.03%
2018/07/30	2	22.65	0	0.00	22.75	2	6,862	0.03%
2018/07/26	0	0.00	1	22.50	22.45	-1	6,736	-0.01%
2018/07/25	3	22.72	4	22.68	22.65	-1	6,736	-0.01%
2018/07/24	4	22.33	0	0.00	22.65	4	6,805	0.06%
2018/07/19	6	22.33	0	0.00	22.15	6	10,034	0.06%
2018/07/12	0	0.00	1	22.05	22.15	-1	11,147	-0.01%
2018/07/10	0	0.00	3	21.70	21.75	-3	11,074	-0.03%
2018/07/09	6	21.66	13	21.71	21.55	-7	11,088	-0.06%
2018/07/05	1	21.20	0	0.00	21.25	1	11,103	0.01%
2018/06/28	0	0.00	2	21.30	21.20	-2	11,407	-0.02%
2018/06/27	0	0.00	22	21.40	21.40	-22	11,448	-0.19%
2018/06/22	1	21.50	0	0.00	21.40	1	11,490	0.01%
2018/06/20	10	21.35	0	0.00	21.30	10	11,510	0.09%
2018/06/19	2	21.45	2	21.33	21.50	0	11,543	0.00%
2018/06/14	1	21.50	0	0.00	21.30	1	11,523	0.01%
2018/06/13	1	21.60	2	21.65	21.60	-1	11,557	-0.01%
2018/06/12	5	21.99	2	21.95	21.90	3	11,555	0.03%
2018/06/11	1	21.90	0	0.00	21.80	1	11,551	0.01%
2018/06/08	20	22.25	1	22.60	21.95	19	11,597	0.16%
2018/06/07	0	0.00	1	22.15	22.15	-1	11,345	-0.01%
2018/06/06	1	21.40	0	0.00	21.45	1	11,122	0.01%
2018/06/05	10	21.35	0	0.00	21.30	10	11,208	0.09%
2018/06/04	0	0.00	1	21.50	21.40	-1	11,551	-0.01%
2018/06/01	0	0.00	2	21.20	21.35	-2	11,469	-0.02%
2018/05/31	0	0.00	7	20.95	21.20	-7	11,404	-0.06%
2018/05/30	1	20.85	2	20.85	20.75	-1	11,340	-0.01%
2018/05/29	3	21.02	0	0.00	21.00	3	11,315	0.03%
2018/05/22	1	20.95	0	0.00	20.85	1	11,283	0.01%
2018/05/18	1	20.75	1	21.10	20.85	0	11,247	0.00%
2018/05/17	0	0.00	1	21.00	20.75	-1	11,196	-0.01%
2018/05/14	0	0.00	2	20.65	20.55	-2	11,448	-0.02%
2018/05/03	10	20.16	10	20.10	20.10	0	11,354	0.00%
2018/04/30	8	20.10	8	20.08	20.45	0	11,335	0.00%
2018/04/27	16	19.80	10	19.58	19.75	6	11,229	0.05%
2018/04/24	2	21.73	0	0.00	21.45	2	8,036	0.02%
2018/04/23	24	22.33	6	22.48	22.25	18	7,778	0.23%
2018/04/20	1	21.40	2	21.80	21.80	-1	7,240	-0.01%
2018/04/19	0	0.00	1	21.85	21.55	-1	7,136	-0.01%
2018/04/18	0	0.00	2	21.55	21.60	-2	7,065	-0.03%
2018/04/16	3	21.10	20	21.10	20.95	-17	6,880	-0.25%
2018/04/11	1	21.45	0	0.00	21.25	1	6,949	0.01%
2018/04/10	0	0.00	1	21.70	21.55	-1	6,892	-0.01%
2018/04/03	1	21.55	0	0.00	21.55	1	6,787	0.01%
2018/03/31	0	0.00	1	22.05	22.00	-1	6,726	-0.01%
2018/03/30	0	0.00	1	21.85	21.80	-1	6,586	-0.02%
2018/03/26	5	20.90	6	21.22	21.25	-1	6,364	-0.02%
2018/03/23	1	20.70	0	0.00	20.80	1	6,321	0.02%
2018/03/21	6	21.63	0	0.00	21.50	6	6,384	0.09%
2018/03/20	5	21.75	10	21.78	21.80	-5	6,810	-0.07%
2018/03/16	1	21.55	0	0.00	21.35	1	6,985	0.01%
2018/03/15	0	0.00	1	21.85	21.75	-1	7,024	-0.01%
2018/03/13	0	0.00	2	22.00	21.95	-2	7,017	-0.03%
2018/03/09	10	21.50	0	0.00	21.60	10	6,940	0.14%
2018/03/08	13	21.40	2	21.50	21.65	11	6,837	0.16%
2018/02/07	5	20.00	0	0.00	19.95	5	7,867	0.06%
2018/02/06	1	20.15	0	0.00	19.55	1	7,895	0.01%
2018/01/29	0	0.00	2	21.55	21.55	-2	8,237	-0.02%
2018/01/25	1	21.50	0	0.00	21.35	1	8,238	0.01%
2018/01/24	1	21.50	0	0.00	21.50	1	8,228	0.01%
2018/01/23	3	21.82	1	21.85	21.60	2	8,228	0.02%
2018/01/22	0	0.00	2	21.88	21.75	-2	8,225	-0.02%
2018/01/18	0	0.00	4	21.40	21.35	-4	8,111	-0.05%
2018/01/17	1	21.55	1	21.45	21.35	0	8,248	0.00%
2018/01/15	0	0.00	31	21.10	21.15	-31	8,599	-0.36%
2018/01/12	2	21.10	10	21.10	21.10	-8	8,659	-0.09%
2018/01/11	0	0.00	3	21.00	21.05	-3	8,619	-0.03%
2018/01/10	4	20.99	2	20.90	20.90	2	8,682	0.02%
2018/01/09	0	0.00	10	21.15	21.15	-10	8,789	-0.11%
2018/01/08	12	21.32	2	21.40	21.30	10	8,784	0.11%
2018/01/05	7	21.59	0	0.00	21.30	7	8,811	0.08%