佳世達 (2352)-第一金-台中券商分點個股進出

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
37.10
漲跌
▲0.20
漲幅
+0.54%
成交量
2,311張
產業
上市電腦週邊類股
1130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-台中券商分點個股進出

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-台中券商分點個股進出
第一金-台中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
2024/11/21	0	37.20	1	37.30	37.10	-1	4,612	-0.02%
2024/11/19	1	37.30	4	37.23	37.25	-3	4,632	-0.06%
2024/11/14	0	0.00	2	36.05	36.15	-2	4,913	-0.04%
2024/11/12	1	36.25	2	36.40	36.60	-1	5,308	-0.02%
2024/11/11	1	36.70	0	0.00	36.80	1	5,297	0.02%
2024/11/07	1	38.10	8	37.83	37.85	-7	5,365	-0.13%
2024/11/05	5	36.30	1	36.60	36.35	4	5,408	0.07%
2024/10/29	1	35.75	0	0.00	36.05	1	6,024	0.02%
2024/10/25	1	37.00	4	37.03	36.90	-3	6,111	-0.05%
2024/10/24	0	37.30	0	0.00	37.20	0	6,150	0.00%
2024/10/23	1	37.71	0	0.00	37.50	1	6,352	0.02%
2024/10/18	0	0.00	2	38.90	38.40	-2	6,744	-0.03%
2024/10/17	2	38.15	8	38.15	38.25	-6	6,920	-0.09%
2024/10/15	0	0.00	3	37.82	37.85	-3	7,059	-0.04%
2024/10/11	0	0.00	2	37.40	37.45	-2	7,136	-0.03%
2024/10/07	0	0.00	3	37.57	37.75	-3	7,468	-0.04%
2024/09/30	0	0.00	1	37.75	37.50	-1	8,374	-0.01%
2024/09/26	0	0.00	1	37.65	37.45	-1	8,969	-0.01%
2024/09/23	1	37.35	5	37.40	37.30	-4	10,158	-0.04%
2024/09/20	5	37.55	0	0.00	37.15	5	10,402	0.05%
2024/09/18	1	36.95	0	0.00	36.85	1	10,962	0.01%
2024/09/13	2	36.70	5	36.84	36.90	-3	11,221	-0.03%
2024/09/10	0	0.00	7	36.03	35.95	-7	11,387	-0.06%
2024/09/09	0	0.00	2	35.75	36.45	-2	11,402	-0.02%
2024/09/05	4	35.89	0	0.00	35.70	4	11,583	0.03%
2024/09/04	0	0.00	1	36.20	36.05	-1	11,591	-0.01%
2024/09/03	0	37.30	1	37.25	36.85	-1	11,595	-0.01%
2024/09/02	2	37.50	5	37.59	37.35	-3	11,573	-0.03%
2024/08/30	0	0.00	1	35.80	35.85	-1	11,360	-0.01%
2024/08/29	0.1	35.50	0	0.00	35.65	0.1	11,403	0.00%
2024/08/23	1	34.80	0	0.00	35.30	1	12,150	0.01%
2024/08/22	0	0.00	2	35.10	35.10	-2	12,233	-0.02%
2024/08/21	0	0.00	28	35.13	35.25	-28	12,648	-0.22%
2024/08/20	5	35.30	30	35.65	35.10	-25	12,793	-0.20%
2024/08/19	1	34.65	3	35.50	35.80	-2	12,982	-0.02%
2024/08/16	1	34.70	0	0.00	34.80	1	13,221	0.01%
2024/08/15	2	35.25	4	34.91	34.75	-2	13,310	-0.02%
2024/08/14	3	34.02	0	0.00	34.30	3	13,521	0.02%
2024/08/09	0	0.00	1	32.80	32.60	-1	14,002	-0.01%
2024/08/08	0	0.00	1	32.65	32.70	-1	13,979	-0.01%
2024/08/07	1.1	32.50	0	0.00	32.50	1.1	13,982	0.01%
2024/08/06	61	28.91	0	0.00	31.05	61	14,054	0.43%
2024/08/05	1	30.95	0	0.00	30.95	1	13,952	0.01%
2024/08/02	4	34.53	0	0.00	34.35	4	13,846	0.03%
2024/07/31	0.1	35.00	0	0.00	34.90	0.1	14,049	0.00%
2024/07/30	2	34.30	0	0.00	34.75	2	14,138	0.01%
2024/07/29	2	35.20	0	0.00	35.00	2	14,135	0.01%
2024/07/26	5.1	35.09	0	0.00	34.80	5.1	14,096	0.04%
2024/07/23	0	0.00	2	38.00	37.80	-2	13,918	-0.01%
2024/07/22	6	37.46	0	0.00	37.65	6	13,886	0.04%
2024/07/18	1	39.35	7	39.29	39.20	-6	13,560	-0.04%
2024/07/17	14	39.10	0	0.00	38.95	14	13,321	0.11%
2024/07/15	20	38.80	3	38.93	38.50	17	13,367	0.13%
2024/07/11	1	38.60	0	0.00	38.55	1	13,451	0.01%
2024/07/10	3	38.05	0	0.00	38.05	3	13,579	0.02%
2024/07/09	3	38.38	2	38.25	38.25	1	13,634	0.01%
2024/07/08	6	38.63	3	39.47	38.75	3	13,564	0.02%
2024/07/05	10	39.10	0	0.00	39.15	10	13,247	0.08%
2024/07/04	4	38.83	1	39.05	39.20	3	12,994	0.02%
2024/07/03	1.1	38.91	0	0.00	38.90	1.1	12,746	0.01%
2024/07/02	13	38.92	0	0.00	39.15	13	12,536	0.10%
2024/07/01	15	38.63	0	0.00	38.90	15	12,231	0.12%
2024/06/27	4	38.45	0	0.00	38.25	4	11,437	0.03%
2024/06/25	1	38.60	17	39.50	39.75	-16	11,810	-0.14%
2024/06/21	1	38.50	0	0.00	38.40	1	11,611	0.01%
2024/06/19	2.5	38.06	0	0.00	37.85	2.5	11,926	0.02%
2024/06/18	5	37.79	0	0.00	37.95	5	12,147	0.04%
2024/06/17	3	38.00	0	0.00	37.90	3	12,587	0.02%
2024/06/14	9	37.85	0	0.00	37.85	9	13,006	0.07%
2024/06/13	1	37.90	0	0.00	37.90	1	13,237	0.01%
2024/06/12	8	37.83	0	0.00	37.90	8	13,411	0.06%
2024/06/11	7	38.20	1	38.10	38.10	6	13,467	0.04%
2024/06/07	5	38.79	0	0.00	38.80	5	13,584	0.04%
2024/06/06	2	39.15	6	39.15	39.20	-4	13,774	-0.03%
2024/06/05	7	39.85	0	0.00	39.40	7	13,835	0.05%
2024/06/04	1	39.95	0	0.00	40.05	1	13,897	0.01%
2024/06/03	2	40.23	0	0.00	40.25	2	14,064	0.01%
2024/05/31	8	40.02	20	40.20	39.65	-12	14,240	-0.08%
2024/05/30	8	40.26	1	40.40	40.35	7	14,088	0.05%
2024/05/29	20.7	41.29	27	40.75	40.80	-6.3	13,999	-0.05%
2024/05/28	1	40.25	1	40.30	40.25	0	13,766	0.00%
2024/05/27	22	40.95	11	40.43	40.00	11	13,725	0.08%
2024/05/23	6	39.34	1	39.85	39.40	5	13,214	0.04%
2024/05/22	8	39.92	10	39.91	40.20	-2	12,983	-0.02%
2024/05/21	0	0.00	1	39.45	39.90	-1	12,769	-0.01%
2024/05/20	3	38.67	11	39.11	38.95	-8	12,733	-0.06%
2024/05/17	9	38.76	0	0.00	38.70	9	12,342	0.07%
2024/05/16	2	39.23	0	0.00	39.10	2	12,161	0.02%
2024/05/15	2	39.60	0	0.00	39.25	2	12,262	0.02%
2024/05/14	2	39.90	0	0.00	39.90	2	12,357	0.02%
2024/05/08	1.5	39.78	0	0.00	39.60	1.5	12,444	0.01%
2024/05/07	4	39.78	0	0.00	40.40	4	12,360	0.03%
2024/05/06	9	40.53	5	40.28	40.30	4	12,394	0.03%
2024/05/03	2	42.25	0	0.00	41.25	2	12,220	0.02%
2024/04/29	1	41.65	0	0.00	41.90	1	12,098	0.01%
2024/04/26	0	0.00	1	41.45	41.60	-1	12,303	-0.01%
2024/04/25	0	0.00	0.3	41.75	41.35	-0.3	12,331	0.00%
2024/04/22	0	0.00	1	41.25	41.10	-1	12,461	-0.01%
2024/04/19	2	40.85	3	40.50	40.50	-1	12,394	-0.01%
2024/04/18	0	0.00	2	40.98	41.05	-2	12,211	-0.02%
2024/04/17	0	0.00	1	41.00	41.20	-1	12,172	-0.01%
2024/04/16	4	41.43	0	0.00	40.70	4	12,247	0.03%
2024/04/15	5	41.98	1	41.90	42.10	4	12,390	0.03%
2024/04/12	1	42.75	3	42.62	42.40	-2	12,451	-0.02%
2024/04/11	2	42.98	7	42.98	43.05	-5	12,671	-0.04%
2024/04/10	1	43.25	0	0.00	43.15	1	13,092	0.01%
2024/04/09	2	43.10	1	43.15	43.05	1	13,384	0.01%
2024/04/03	3	42.75	3	42.95	43.25	0	14,777	0.00%
2024/04/02	4	43.26	1	43.10	43.10	3	14,836	0.02%
2024/03/29	5	44.25	9	44.42	44.65	-4	14,720	-0.03%
2024/03/28	4	44.63	1	44.80	44.85	3	14,275	0.02%
2024/03/27	3	44.37	0	0.00	44.75	3	14,148	0.02%
2024/03/26	3	44.10	3	44.80	44.05	0	14,105	0.00%
2024/03/25	11	44.54	0	0.00	44.45	11	14,035	0.08%
2024/03/22	5	44.50	70	44.27	44.45	-65	13,992	-0.46%
2024/03/21	0	0.00	40	43.93	44.05	-40	13,803	-0.29%
2024/03/20	9.8	44.20	17	44.11	43.25	-7.3	13,642	-0.05%
2024/03/19	44	44.03	15	43.82	43.70	29	13,258	0.22%
2024/03/18	4	42.50	4	41.93	42.55	0	12,854	0.00%
2024/03/15	7.4	43.30	0	0.00	42.55	7.4	12,639	0.06%
2024/03/14	0	0.00	2	43.75	43.70	-2	12,350	-0.02%
2024/03/13	4	44.10	7	44.05	43.80	-3	12,226	-0.02%
2024/03/12	58.7	44.29	0.6	44.30	44.40	58.1	12,024	0.48%
2024/03/11	3.2	43.42	0	0.00	43.25	3.2	11,753	0.03%
2024/03/08	1	43.85	0.5	43.95	43.70	0.5	11,681	0.00%
2024/03/07	4	44.28	3.2	44.43	44.55	0.8	11,620	0.01%
2024/03/06	6.5	45.35	25	45.34	45.05	-18.5	11,570	-0.16%
2024/03/04	0	0.00	4	47.06	46.80	-4	11,300	-0.04%
2024/02/23	0	0.00	3.1	46.80	46.40	-3.1	11,657	-0.03%
2024/02/22	0	0.00	1	47.45	47.20	-1	11,735	-0.01%
2024/02/21	1	47.15	4	46.98	46.90	-3	11,766	-0.03%
2024/02/19	1	48.40	2	47.98	47.95	-1	11,813	-0.01%
2024/02/16	23	49.50	4.1	49.33	48.15	18.9	11,825	0.16%
2024/02/05	0	0.00	1.4	47.14	47.50	-1.4	11,449	-0.01%
2024/02/02	3	47.23	5	47.53	47.50	-2	11,582	-0.02%
2024/02/01	0	0.00	1	47.00	47.05	-1	11,613	-0.01%
2024/01/31	0	0.00	5	46.80	46.50	-5	11,687	-0.04%
2024/01/30	3	46.83	0	0.00	46.80	3	11,657	0.03%
2024/01/29	3	47.08	4	47.10	47.00	-1	11,656	-0.01%
2024/01/25	1	46.10	0	0.00	45.90	1	11,523	0.01%
2024/01/24	0	0.00	1	46.95	46.15	-1	11,577	-0.01%
2024/01/23	1	46.55	4	46.43	46.80	-3	11,619	-0.03%
2024/01/22	24	46.80	27	46.96	47.05	-3	11,573	-0.03%
2024/01/19	3	45.23	1	45.00	45.45	2	11,377	0.02%
2024/01/18	0	0.00	2	44.15	44.40	-2	11,380	-0.02%
2024/01/17	4	44.64	7	44.46	44.20	-3	11,388	-0.03%
2024/01/16	5	45.30	3	45.43	45.25	2	11,366	0.02%
2024/01/15	2	46.00	0	0.00	45.90	2	11,460	0.02%
2024/01/12	1	45.80	0	0.00	45.50	1	11,785	0.01%
2024/01/11	2	45.98	0	0.00	45.95	2	11,889	0.02%
2024/01/10	6	45.48	12	45.80	45.55	-6	12,077	-0.05%
2024/01/09	7	46.87	7	47.01	46.65	0	12,025	0.00%
2024/01/08	1	47.30	2	47.15	47.20	-1	11,828	-0.01%
2024/01/05	14.1	46.83	0	0.00	47.30	14.1	11,647	0.12%
2024/01/04	16	46.89	20	46.85	46.95	-4	11,432	-0.03%
2024/01/03	12	45.46	3	45.45	45.25	9	11,202	0.08%
2024/01/02	6	46.98	2	46.98	46.80	4	10,870	0.04%
2023/12/29	21.1	47.72	54	46.18	48.00	-32.9	10,395	-0.32%
2023/12/28	31	45.78	0	0.00	44.45	31	9,444	0.33%
2023/12/27	3	45.78	6.2	45.38	45.60	-3.2	9,333	-0.03%
2023/12/26	1	44.95	1	45.05	45.10	0	9,236	0.00%
2023/12/25	1	44.55	0	0.00	44.85	1	9,206	0.01%
2023/12/22	5	44.00	0.3	44.45	44.70	4.7	9,193	0.05%
2023/12/21	0	0.00	5	44.20	44.30	-5	9,129	-0.05%
2023/12/20	0	0.00	12	43.86	43.95	-12	9,035	-0.13%
2023/12/19	16	42.86	0	0.00	42.95	16	8,887	0.18%
2023/12/18	1	43.55	1	43.55	43.80	0	8,709	0.00%
2023/12/15	0	0.00	10	44.14	44.20	-10	8,673	-0.12%
2023/12/14	4	44.58	4	44.55	44.50	0	8,620	0.00%
2023/12/13	1	44.65	0	0.00	44.15	1	8,563	0.01%
2023/12/12	0	0.00	6	44.57	44.00	-6	8,703	-0.07%
2023/12/11	7	44.16	5	44.20	44.00	2	8,714	0.02%
2023/12/08	0	44.10	6	44.07	43.90	-6	8,994	-0.07%
2023/12/06	2	43.98	3	44.00	44.05	-1	9,534	-0.01%
2023/12/05	2	43.95	2	43.90	43.85	0	9,553	0.00%
2023/12/04	10	44.58	7	44.97	44.35	3	9,565	0.03%
2023/12/01	50	44.17	7.2	44.49	44.65	42.8	9,562	0.45%
2023/11/30	42.1	43.61	0	0.00	43.75	42.1	9,452	0.45%
2023/11/29	1	43.95	0	0.00	43.70	1	9,497	0.01%
2023/11/28	6	43.54	0	0.00	43.40	6	9,533	0.06%
2023/11/27	4	43.71	3	43.75	43.55	1	9,531	0.01%
2023/11/23	1.1	43.29	0	0.00	43.05	1.1	9,372	0.01%
2023/11/22	3	42.75	0	0.00	42.70	3	9,457	0.03%
2023/11/21	2	43.68	4	43.41	43.35	-2	9,398	-0.02%
2023/11/20	4	43.28	1	43.35	43.85	3	9,419	0.03%
2023/11/16	1.1	44.50	0	0.00	43.90	1.1	9,369	0.01%
2023/11/13	3	44.53	0	0.00	44.20	3	9,378	0.03%
2023/11/10	2	45.43	3	45.95	45.05	-1	9,439	-0.01%
2023/11/09	2	46.18	1	46.45	46.55	1	9,392	0.01%
2023/11/08	9	45.44	5	45.80	45.80	4	9,369	0.04%
2023/11/07	2.1	44.80	0	0.00	45.30	2.1	9,362	0.02%
2023/11/06	2	44.65	0	0.00	44.65	2	9,541	0.02%
2023/11/03	1	43.75	0	0.00	43.85	1	9,720	0.01%
2023/10/31	0	0.00	2	42.75	42.35	-2	11,148	-0.02%
2023/10/30	0	0.00	1.1	43.25	43.35	-1.1	11,608	-0.01%
2023/10/26	2	43.65	5	43.51	43.55	-3	12,293	-0.02%
2023/10/24	5	43.36	0	0.00	43.55	5	12,541	0.04%
2023/10/23	4	44.54	0	0.00	44.25	4	12,740	0.03%
2023/10/20	6	44.98	8	44.50	44.95	-2	12,896	-0.02%
2023/10/19	2	41.55	1	41.95	43.40	1	12,974	0.01%
2023/10/18	5	42.61	14.2	42.89	41.55	-9.2	13,284	-0.07%
2023/10/17	7	44.21	1	43.90	43.90	6	13,775	0.04%
2023/10/16	12	45.15	3	45.52	45.25	9	14,401	0.06%
2023/10/13	0	0.00	3	45.00	44.75	-3	15,653	-0.02%
2023/10/12	2	44.50	0	0.00	44.40	2	16,153	0.01%
2023/10/11	3.2	45.41	17	45.61	45.60	-13.8	16,641	-0.08%
2023/10/05	1	44.25	0	0.00	44.20	1	17,372	0.01%
2023/10/04	1	43.90	1	44.00	44.15	0	17,417	0.00%
2023/09/28	1	44.75	0	0.00	44.65	1	17,538	0.01%
2023/09/27	1	44.40	0	0.00	44.85	1	17,561	0.01%
2023/09/26	7	44.09	2	43.85	43.85	5	17,618	0.03%
2023/09/25	1	45.20	1	44.80	44.85	0	17,695	0.00%
2023/09/22	3	44.07	2	44.20	44.95	1	17,751	0.01%
2023/09/21	4	44.21	3	44.22	44.25	1	17,808	0.01%
2023/09/20	6	45.11	1	44.40	44.40	5	17,856	0.03%
2023/09/19	0	45.80	3	46.20	45.45	-3	18,142	-0.02%
2023/09/18	1	45.50	2	46.00	45.30	-1	18,189	-0.01%
2023/09/15	2	46.03	6	46.13	46.05	-4	18,267	-0.02%
2023/09/14	0.1	45.95	0	0.00	45.80	0.1	18,289	0.00%
2023/09/13	4	45.74	3	45.53	45.75	1	18,316	0.01%
2023/09/12	1.1	43.77	3	45.18	44.95	-2	18,345	-0.01%
2023/09/11	5	44.55	1	43.95	43.80	4	18,431	0.02%
2023/09/08	3	44.77	0	0.00	44.95	3	18,292	0.02%
2023/09/07	1	45.00	2	45.00	44.90	-1	18,504	-0.01%
2023/09/06	6	45.48	3	45.57	45.35	3	18,694	0.02%
2023/09/05	2	46.00	0	0.00	45.90	2	18,981	0.01%
2023/09/04	1	45.65	0	0.00	45.40	1	19,220	0.01%
2023/09/01	2	44.90	1	45.05	44.90	1	19,258	0.01%
2023/08/30	4	44.56	0.1	44.75	44.60	3.9	19,340	0.02%
2023/08/28	2.1	44.16	0	0.00	43.80	2.1	19,534	0.01%
2023/08/23	1	45.05	0	0.00	45.45	1	19,684	0.01%
2023/08/22	3	45.42	0	0.00	44.85	3	19,740	0.02%
2023/08/21	1	45.25	1	45.30	45.15	0	19,751	0.00%
2023/08/18	1	46.05	3	45.47	44.60	-2	19,749	-0.01%
2023/08/17	2	44.25	6	45.02	45.35	-4	19,727	-0.02%
2023/08/16	1	44.60	0	0.00	44.65	1	19,836	0.01%
2023/08/15	1	45.10	3	44.70	44.75	-2	19,913	-0.01%
2023/08/14	4	43.11	1	43.55	43.55	3	19,895	0.02%
2023/08/11	0	0.00	1	43.80	43.90	-1	19,950	-0.01%
2023/08/10	10	43.89	3	43.98	44.15	7	19,992	0.04%
2023/08/09	0	0.00	1	44.40	45.15	-1	19,771	-0.01%
2023/08/08	6	45.93	2	45.80	45.85	4	19,621	0.02%
2023/08/07	5	47.62	0	0.00	48.20	5	19,273	0.03%
2023/08/04	5.3	44.98	0	0.00	45.10	5.3	18,987	0.03%
2023/08/02	2	46.38	3	47.55	46.80	-1	18,881	-0.01%
2023/08/01	9	48.36	3	48.38	48.50	6	18,467	0.03%
2023/07/31	4	50.09	1	52.20	49.75	3	18,312	0.02%
2023/07/28	3	51.00	21.5	51.26	51.50	-18.5	18,069	-0.10%
2023/07/27	2	52.20	2	52.15	51.50	0	17,921	0.00%
2023/07/26	1	53.00	5	53.66	52.00	-4	18,047	-0.02%
2023/07/25	11	53.31	40	53.18	52.70	-29	18,018	-0.16%
2023/07/24	6	53.35	5	53.02	52.40	1	17,858	0.01%
2023/07/21	8	52.10	3	51.93	52.20	5	17,547	0.03%
2023/07/20	18	56.87	19	56.59	54.10	-1	17,135	-0.01%
2023/07/19	12	58.58	11	58.84	59.70	1	16,425	0.01%
2023/07/18	66.5	59.54	30	58.91	57.20	36.5	15,737	0.23%
2023/07/17	5	57.94	4.3	57.76	59.10	0.7	14,368	0.00%
2023/07/14	22.3	52.48	35	52.58	53.80	-12.7	13,857	-0.09%
2023/07/13	5	49.56	11	50.27	50.20	-6	13,228	-0.05%
2023/07/12	14.5	48.44	9	48.72	48.85	5.5	12,542	0.04%
2023/07/10	1	46.15	0	0.00	46.15	1	12,319	0.01%
2023/07/07	3	45.73	1	45.80	46.00	2	12,350	0.02%
2023/07/06	2	46.65	0	0.00	46.40	2	12,275	0.02%
2023/07/05	1	47.40	0	0.00	47.50	1	12,239	0.01%
2023/07/04	6	47.12	6	47.28	47.60	0	12,289	0.00%
2023/07/03	6	47.24	0	0.00	47.40	6	12,416	0.05%
2023/06/30	2	45.98	1	46.00	45.90	1	12,346	0.01%
2023/06/27	18	45.36	15	45.31	44.80	3	12,316	0.02%
2023/06/26	7	46.79	0	0.00	46.45	7	12,032	0.06%
2023/06/21	3	47.68	0	0.00	47.65	3	11,943	0.03%
2023/06/19	5	47.26	1	47.05	47.05	4	11,601	0.03%
2023/06/16	6	47.79	0	0.00	47.95	6	11,483	0.05%
2023/06/15	3.5	48.27	2	48.35	48.40	1.5	11,175	0.01%
2023/06/14	0	0.00	6	48.02	48.65	-6	10,970	-0.05%
2023/06/13	11	46.92	8	47.13	47.40	3	10,787	0.03%
2023/06/12	4	45.44	5	45.35	45.65	-1	10,575	-0.01%
2023/06/09	8	45.15	3	45.37	45.40	5	10,331	0.05%
2023/06/08	5	42.50	6	43.28	43.30	-1	9,974	-0.01%
2023/06/07	6	42.00	14	41.98	42.30	-8	9,707	-0.08%
2023/06/06	1	42.20	0	0.00	42.35	1	9,733	0.01%
2023/06/05	4	42.00	1	41.90	42.50	3	9,817	0.03%
2023/06/02	0	0.00	1	42.10	42.40	-1	9,832	-0.01%
2023/06/01	1.1	42.54	4	42.03	41.95	-3	9,787	-0.03%
2023/05/31	2.1	42.26	2.1	41.95	42.15	0	9,556	0.00%
2023/05/30	0.5	40.20	0	0.00	40.35	0.5	9,242	0.01%
2023/05/29	5.1	40.25	4.2	40.16	40.20	0.9	9,177	0.01%
2023/05/26	0	0.00	7	39.55	39.50	-7	9,074	-0.08%
2023/05/25	0	0.00	2	38.73	38.95	-2	8,991	-0.02%
2023/05/24	1	38.30	0	0.00	38.50	1	8,894	0.01%
2023/05/23	5	37.75	10	37.94	38.05	-5	8,852	-0.06%
2023/05/22	7.2	38.83	2	38.90	38.45	5.2	8,791	0.06%
2023/05/19	0	0.00	11	37.90	38.20	-11	8,516	-0.13%
2023/05/18	3.1	37.26	0	0.00	37.10	3.1	8,251	0.04%
2023/05/17	10.1	36.84	6.7	37.03	37.25	3.5	8,158	0.04%
2023/05/16	4	36.14	15	36.25	36.30	-11	7,898	-0.14%
2023/05/15	2	35.63	3	35.45	35.85	-1	7,760	-0.01%
2023/05/12	0	35.65	1	35.90	35.90	-1	7,707	-0.01%
2023/05/11	1	35.50	33	35.41	35.35	-32	7,636	-0.42%
2023/05/10	9	35.98	1	35.85	36.00	8	7,564	0.11%
2023/05/09	32	35.79	25	35.66	35.75	7	7,316	0.10%
2023/05/08	0	0.00	1	34.15	34.20	-1	6,881	-0.01%
2023/05/05	12.2	35.38	4	34.20	34.20	8.2	6,797	0.12%
2023/05/04	10	35.25	13	35.32	35.45	-3	6,575	-0.05%
2023/05/03	0.3	35.45	8	35.15	35.45	-7.7	6,520	-0.12%
2023/05/02	5	35.48	7	35.37	35.55	-2	6,494	-0.03%
2023/04/28	6.2	34.56	0.3	34.70	34.60	5.8	6,273	0.09%
2023/04/27	0	33.75	1	33.95	33.50	-1	5,980	-0.02%
2023/04/26	6	33.10	27	33.00	33.20	-21	5,804	-0.36%
2023/04/25	1	32.90	0	0.00	32.50	1	5,637	0.02%
2023/04/21	21	32.58	0	0.00	32.50	21	5,520	0.38%
2023/04/19	6	32.96	4	32.80	32.80	2	5,381	0.04%
2023/04/18	0	0.00	50	32.92	32.95	-50	5,351	-0.93%
2023/04/17	0	0.00	4	32.96	33.00	-4	5,334	-0.07%
2023/04/14	0.1	32.90	1	32.65	32.70	-1	5,285	-0.02%
2023/04/13	0.3	33.15	0	0.00	33.10	0.3	5,239	0.01%
2023/04/12	0	33.20	0	0.00	33.25	0	5,286	0.00%
2023/04/07	0.3	32.20	1	32.80	32.35	-0.7	5,111	-0.01%
2023/04/06	0	0.00	1	32.25	32.30	-1	5,034	-0.02%
2023/03/31	3	31.55	0	0.00	31.70	3	4,842	0.06%
2023/03/30	3	31.58	0	0.00	31.65	3	4,921	0.06%
2023/03/29	0	0.00	3	31.28	31.35	-3	4,963	-0.06%
2023/03/28	4	31.25	0	0.00	30.80	4	5,002	0.08%
2023/03/27	3	31.13	9	31.32	31.40	-6	5,080	-0.12%
2023/03/24	0	30.90	0	0.00	30.90	0	5,143	0.00%
2023/03/23	50	30.65	5	30.80	30.75	45	5,097	0.88%
2023/03/22	1	30.50	0	0.00	30.60	1	5,056	0.02%
2023/03/21	0	0.00	1	30.40	30.20	-1	5,018	-0.02%
2023/03/17	0	0.00	22	30.22	30.35	-22	4,972	-0.44%
2023/03/16	10	29.60	3	29.87	29.70	7	4,942	0.14%
2023/03/15	10	30.05	0	0.00	30.05	10	4,923	0.20%
2023/03/13	0	0.00	21	30.50	30.50	-21	5,193	-0.40%
2023/03/09	0	31.05	1	31.60	30.70	-1	5,145	-0.02%
2023/03/08	5.5	30.11	6	30.19	30.90	-0.5	4,982	-0.01%
2023/03/07	18	29.93	0	0.00	30.05	18	4,828	0.37%
2023/03/01	0	0.00	2	30.43	30.25	-2	4,525	-0.04%
2023/02/24	3	30.00	0	0.00	30.00	3	4,494	0.07%
2023/02/23	2	30.03	2	30.05	29.95	0	4,513	0.00%
2023/02/21	10	29.50	0	0.00	29.50	10	4,601	0.22%
2023/02/20	4	29.82	0	0.00	29.90	4	4,677	0.09%
2023/02/15	0	0.00	1	28.85	28.80	-1	4,731	-0.02%
2023/02/14	0	0.00	1	28.80	28.80	-1	4,704	-0.02%
2023/02/10	0	0.00	1	29.05	29.10	-1	4,771	-0.02%
2023/02/08	1	28.90	1	28.90	29.15	0	4,808	0.00%
2023/02/07	0.1	28.85	1	28.80	28.70	-0.9	4,727	-0.02%
2023/02/06	1	28.65	0	0.00	28.65	1	4,720	0.02%
2023/02/03	0	28.80	3	28.77	28.90	-3	4,704	-0.06%
2023/02/02	0	0.00	3	28.62	28.60	-3	4,654	-0.06%
2023/01/31	0	0.00	11	28.66	28.30	-11	4,605	-0.24%
2023/01/30	0	0.00	2	28.15	28.40	-2	4,538	-0.04%
2023/01/17	0	28.00	0	0.00	27.80	0	4,535	0.00%
2023/01/13	1	27.70	0	0.00	27.65	1	4,688	0.02%
2023/01/12	1	27.80	0	0.00	27.75	1	4,919	0.02%
2023/01/10	0	0.00	1	28.00	28.00	-1	5,006	-0.02%
2023/01/05	0.1	28.00	0	0.00	27.85	0.1	5,296	0.00%
2023/01/03	0	28.00	0	0.00	27.80	0	5,518	0.00%
2022/12/30	0	0.00	17	28.10	28.15	-17	5,493	-0.31%
2022/12/29	2	27.45	5	27.91	27.90	-3	5,381	-0.06%
2022/12/27	0	0.00	3	28.05	27.70	-3	5,307	-0.06%
2022/12/26	0	0.00	5	27.97	27.85	-5	5,284	-0.09%
2022/12/23	0	0.00	20	27.31	27.50	-20	5,304	-0.38%
2022/12/22	16	26.98	2	27.13	27.05	14	5,341	0.26%
2022/12/21	2	26.35	1	26.60	26.45	1	5,206	0.02%
2022/12/20	4	26.69	0	0.00	26.40	4	5,113	0.08%
2022/12/19	1	26.80	1	27.25	27.00	0	5,024	0.00%
2022/12/16	12	27.13	0	0.00	26.85	12	4,843	0.25%
2022/12/14	2	27.73	0	0.00	27.70	2	4,644	0.04%
2022/12/12	0	0.00	1	27.35	27.85	-1	4,641	-0.02%
2022/12/09	0	0.00	1	27.70	27.80	-1	4,673	-0.02%
2022/12/08	3	27.18	0	0.00	27.20	3	4,701	0.06%
2022/12/07	3	27.40	0	0.00	27.35	3	4,695	0.06%
2022/12/06	5	27.50	1	27.45	27.40	4	4,613	0.09%
2022/12/05	10	27.85	0	0.00	27.80	10	4,534	0.22%
2022/12/01	4	28.25	0	0.00	28.45	4	4,304	0.09%
2022/11/29	0	0.00	1	28.05	28.05	-1	4,273	-0.02%
2022/11/23	0	0.00	1	28.85	28.75	-1	4,282	-0.02%
2022/11/21	0.3	28.90	1	29.05	28.90	-0.7	4,296	-0.02%
2022/11/16	0	28.35	0	0.00	28.60	0	4,117	0.00%
2022/11/15	0	0.00	3	27.80	27.85	-3	4,018	-0.07%
2022/11/14	0	0.00	1.1	27.35	27.30	-1.1	3,957	-0.03%
2022/11/11	0.5	27.35	2	27.20	27.05	-1.5	3,917	-0.04%
2022/11/08	12.1	26.64	30	26.80	26.50	-17.9	3,917	-0.46%
2022/11/07	0	0.00	6	27.02	27.00	-6	3,873	-0.15%
2022/10/27	0	24.90	0	0.00	24.65	0	4,108	0.00%
2022/10/25	0	0.00	2	24.38	24.45	-2	4,165	-0.05%
2022/10/24	2	25.28	0	0.00	25.00	2	4,164	0.05%
2022/10/21	2	25.68	0	0.00	25.65	2	4,257	0.05%
2022/10/17	0	0.00	1	27.40	27.40	-1	4,539	-0.02%
2022/10/13	0	0.00	4	25.45	25.50	-4	4,653	-0.09%
2022/10/12	3	26.52	0	0.00	26.45	3	4,780	0.06%
2022/10/11	1	27.50	1	27.20	27.20	0	4,849	0.00%
2022/10/04	0	27.35	0	0.00	27.40	0	4,963	0.00%
2022/09/30	1	27.40	0	0.00	27.10	1	5,021	0.02%
2022/09/29	0	0.00	1	28.75	28.20	-1	4,982	-0.02%
2022/09/28	2	26.95	0	0.00	27.00	2	4,958	0.04%
2022/09/26	1.1	28.04	2	27.90	27.95	-0.9	4,935	-0.02%
2022/09/22	1	28.55	0	0.00	28.90	1	4,998	0.02%
2022/09/21	1.1	29.09	10	28.99	28.85	-8.9	5,006	-0.18%
2022/09/16	1.2	29.25	0	0.00	29.50	1.2	5,013	0.02%
2022/09/14	0	0.00	2	28.85	29.20	-2	4,964	-0.04%
2022/09/13	0	0.00	2	29.30	29.15	-2	4,984	-0.04%
2022/09/12	3	29.25	0	0.00	29.30	3	5,055	0.06%
2022/09/08	3	28.65	5	28.69	29.00	-2	5,158	-0.04%
2022/09/06	0	28.65	1	28.50	28.75	-1	5,145	-0.02%
2022/09/01	0	0.00	7	29.15	29.20	-7	5,183	-0.14%
2022/08/30	0	0.00	3	29.37	29.45	-3	5,191	-0.06%
2022/08/26	0	0.00	5	29.15	29.35	-5	5,200	-0.10%
2022/08/24	0.2	29.20	0	0.00	29.15	0.2	5,192	0.00%
2022/08/22	0	28.65	0	0.00	28.90	0	5,242	0.00%
2022/08/19	2	28.63	0	0.00	28.70	2	5,253	0.04%
2022/08/18	4	28.51	0	0.00	28.70	4	5,273	0.08%
2022/08/17	0	0.00	3	28.50	28.60	-3	5,295	-0.06%
2022/08/16	0	0.00	4.1	28.22	28.15	-4.1	5,296	-0.08%
2022/08/11	4	27.09	0	0.00	27.05	4	5,265	0.08%
2022/08/10	1	27.25	0	0.00	27.10	1	5,257	0.02%
2022/08/09	1.1	26.89	0	0.00	27.70	1.1	5,242	0.02%
2022/08/08	3	28.40	1	28.30	28.40	2	5,135	0.04%
2022/08/05	0	28.70	15	28.56	28.70	-15	5,203	-0.29%
2022/08/03	2	28.25	1	28.25	28.25	1	5,456	0.02%
2022/08/02	4	28.24	0	0.00	28.50	4	5,622	0.07%
2022/08/01	4	28.45	0	0.00	28.50	4	6,044	0.07%
2022/07/29	7	28.36	6	28.53	28.60	1	6,041	0.02%
2022/07/28	0	0.00	1	28.90	28.60	-1	6,005	-0.02%
2022/07/27	14	30.69	0	0.00	30.60	14	5,880	0.24%
2022/07/26	2	31.20	0	0.00	30.85	2	5,742	0.03%
2022/07/22	6	30.97	0	0.00	31.20	6	5,572	0.11%
2022/07/21	0	30.45	5	30.47	30.50	-5	5,383	-0.09%
2022/07/20	6	31.35	0	0.00	30.85	6	5,246	0.11%
2022/07/19	0	0.00	7	31.37	31.25	-7	5,154	-0.14%
2022/07/15	0	0.00	2	30.08	30.25	-2	4,885	-0.04%
2022/07/13	0	0.00	2	29.00	29.00	-2	4,785	-0.04%
2022/07/12	1	28.55	2	28.55	28.60	-1	4,829	-0.02%
2022/07/08	0	0.00	10	29.15	29.20	-10	4,852	-0.21%
2022/07/01	2	28.55	0	0.00	28.30	2	5,285	0.04%
2022/06/28	2	29.25	0	0.00	29.25	2	5,607	0.04%
2022/06/23	3	28.65	1	28.50	28.50	2	5,804	0.03%
2022/06/21	0	0.00	1	28.75	28.80	-1	5,819	-0.02%
2022/06/16	2	29.68	0	0.00	29.30	2	5,743	0.03%
2022/06/15	0	0.00	2	29.53	29.65	-2	5,814	-0.03%
2022/06/13	2	28.90	2	29.10	29.05	0	5,872	0.00%
2022/06/10	1	29.35	1	29.65	29.50	0	5,914	0.00%
2022/06/08	1	29.55	2	29.55	29.60	-1	6,021	-0.02%
2022/06/01	0	29.25	0	0.00	29.10	0	6,522	0.00%
2022/05/23	1	27.45	1	27.75	27.85	0	6,664	0.00%
2022/05/19	2	27.08	0	0.00	27.15	2	6,944	0.03%
2022/05/16	0	27.20	0	0.00	27.05	0	6,967	0.00%
2022/05/13	2	26.90	0	0.00	27.05	2	6,950	0.03%
2022/05/12	1	26.85	0	0.00	26.75	1	6,896	0.01%
2022/05/11	1	27.95	5	27.85	27.85	-4	6,733	-0.06%
2022/05/10	2	28.40	0	0.00	28.50	2	6,696	0.03%
2022/05/09	5	29.15	1	28.85	28.90	4	6,552	0.06%
2022/04/28	2	31.40	0	0.00	31.40	2	6,178	0.03%
2022/04/27	0	0.00	10	31.05	31.15	-10	6,177	-0.16%
2022/04/26	1	31.70	0	0.00	31.70	1	6,147	0.02%
2022/04/25	2	32.03	0	0.00	31.80	2	6,167	0.03%
2022/04/21	5	32.72	0	0.00	32.60	5	6,147	0.08%
2022/04/20	1	32.85	0.2	32.90	32.70	0.8	6,144	0.01%
2022/04/15	6	33.30	9	33.37	33.50	-3	6,137	-0.05%
2022/04/12	4	32.93	0	0.00	32.90	4	6,273	0.06%
2022/04/11	5	33.73	0	0.00	33.40	5	6,235	0.08%
2022/04/08	0	0.00	4	34.35	34.15	-4	6,231	-0.06%
2022/04/07	7	33.53	2	33.80	33.05	5	6,096	0.08%
2022/04/06	2	34.00	0.1	33.95	34.20	1.9	5,967	0.03%
2022/03/31	0	0.00	6	33.45	33.25	-6	5,785	-0.10%
2022/03/30	2	33.00	5	32.83	32.85	-3	5,616	-0.05%
2022/03/29	2.7	32.46	1	32.40	32.40	1.7	5,503	0.03%
2022/03/28	0	0.00	1	32.10	32.35	-1	5,471	-0.02%
2022/03/25	0.2	32.20	0	0.00	32.25	0.2	5,431	0.00%
2022/03/23	0	0.00	1	32.35	32.25	-1	5,486	-0.02%
2022/03/21	1	32.35	3	32.35	32.30	-2	5,516	-0.04%
2022/03/18	0	0.00	1	32.00	31.95	-1	5,513	-0.02%
2022/03/16	1	31.65	0	0.00	31.70	1	5,468	0.02%
2022/03/14	6	32.00	3	32.20	32.20	3	5,519	0.05%
2022/03/09	0	31.15	0	0.00	31.35	0	5,530	0.00%
2022/03/08	0	0.00	0	31.30	30.95	0	5,570	0.00%
2022/03/07	2	31.40	1	31.45	31.50	1	5,408	0.02%
2022/03/03	0	0.00	2	31.85	31.90	-2	5,460	-0.04%
2022/03/01	0	0.00	1	31.30	31.50	-1	5,556	-0.02%
2022/02/25	0	0.00	1	30.80	30.70	-1	5,560	-0.02%
2022/02/23	2	31.80	0	0.00	31.65	2	5,610	0.04%
2022/02/22	0	0.00	12	31.60	31.50	-12	5,758	-0.21%
2022/02/21	11	32.14	25	32.17	32.10	-14	5,946	-0.24%
2022/02/18	2	31.45	0	0.00	31.50	2	5,901	0.03%
2022/02/17	0	31.00	0	0.00	30.90	0	5,946	0.00%
2022/02/10	1	30.85	3	30.85	30.90	-2	6,851	-0.03%
2022/02/09	0	30.50	0	0.00	30.50	0	6,831	0.00%
2022/02/07	6	30.07	0	0.00	30.35	6	6,871	0.09%
2022/01/26	2	29.78	3	29.65	29.65	-1	6,913	-0.01%
2022/01/25	1	29.95	0	0.00	29.90	1	6,995	0.01%
2022/01/24	3	30.02	0	0.00	30.15	3	7,134	0.04%
2022/01/18	8	31.26	10	31.15	31.00	-2	7,135	-0.03%
2022/01/17	5	30.90	32	30.81	31.00	-27	7,087	-0.38%
2022/01/12	0	0.00	1	30.85	30.75	-1	7,258	-0.01%
2022/01/11	0	0.00	6	30.90	30.95	-6	7,381	-0.08%
2022/01/10	1	30.75	0	0.00	31.00	1	7,484	0.01%
2022/01/06	4	30.90	0	0.00	30.85	4	7,539	0.05%
2022/01/05	0	30.65	2	30.60	30.70	-2	7,486	-0.03%
2022/01/04	2	30.55	1	30.55	30.55	1	7,673	0.01%
2022/01/03	8	30.55	0	0.00	30.75	8	7,732	0.10%
2021/12/30	0	30.45	1	30.45	30.45	-1	7,654	-0.01%
2021/12/29	0	30.30	10	30.23	30.25	-10	7,681	-0.13%
2021/12/28	0	30.35	12	30.25	30.25	-12	7,661	-0.16%
2021/12/27	40	30.25	0	0.00	30.25	40	7,666	0.52%
2021/12/24	0	30.05	0	0.00	30.05	0	7,684	0.00%
2021/12/22	0	30.05	0	0.00	29.95	0	7,769	0.00%
2021/12/20	0	29.70	0	0.00	29.60	0	7,821	0.00%
2021/12/17	0	29.80	0	0.00	29.60	0	7,787	0.00%
2021/12/15	2	29.73	0	0.00	29.75	2	7,809	0.03%
2021/12/14	1	29.71	0	0.00	29.75	1	7,823	0.01%
2021/12/13	1	30.20	0	0.00	30.10	1	7,769	0.01%
2021/12/10	0	30.33	0	0.00	30.25	0	7,868	0.00%
2021/12/09	0	30.37	0	0.00	30.35	0	7,853	0.00%
2021/12/08	3	30.05	0	0.00	30.20	3	7,818	0.04%
2021/12/07	0	30.20	0	0.00	30.00	0	7,835	0.00%
2021/12/06	2	30.35	0	0.00	30.25	2	7,739	0.03%
2021/12/02	1	29.25	0	0.00	29.25	1	7,714	0.01%
2021/11/30	1	29.70	0	0.00	29.50	1	7,696	0.01%
2021/11/24	1	30.10	0	0.00	30.10	1	7,514	0.01%
2021/11/23	1	29.90	0	0.00	29.90	1	7,562	0.01%
2021/11/18	4	30.58	2	30.83	30.50	2	7,288	0.03%
2021/11/17	9	31.94	3	31.80	31.70	6	7,033	0.09%
2021/11/16	2	31.20	6	31.20	31.15	-4	6,964	-0.06%
2021/11/15	44	31.24	43	30.92	31.20	1	6,874	0.01%
2021/11/12	2	33.45	0	0.00	33.55	2	6,410	0.03%
2021/11/11	2	33.45	6	33.33	33.25	-4	6,493	-0.06%
2021/11/10	5	33.25	1.3	33.00	33.05	3.7	6,621	0.06%
2021/11/08	1	32.30	0	0.00	32.25	1	7,240	0.01%
2021/11/05	0	0.00	0.4	31.81	32.10	-0.4	7,237	-0.01%
2021/11/04	0	0.00	0.2	32.10	32.10	-0.2	7,218	0.00%
2021/11/02	1	32.00	0	0.00	31.60	1	7,169	0.01%
2021/11/01	1	31.55	0.1	31.65	31.60	0.9	7,064	0.01%
2021/10/28	0	0.00	10	31.20	31.00	-10	6,978	-0.14%
2021/10/27	10	30.95	0	0.00	30.90	10	6,956	0.14%
2021/10/26	0	0.00	1	31.00	30.85	-1	6,981	-0.01%
2021/10/22	0	0.00	5	30.70	30.40	-5	7,048	-0.07%
2021/10/20	0	0.00	6	30.81	30.85	-6	6,955	-0.09%
2021/10/19	0	0.00	30	30.40	30.15	-30	6,885	-0.44%
2021/10/18	21	30.95	21	30.60	30.00	0	6,848	0.00%
2021/10/15	20	30.35	51	30.16	30.30	-31	6,962	-0.45%
2021/10/14	28.4	30.65	18	29.95	29.90	10.4	7,036	0.15%
2021/10/13	0	0.00	3.3	30.24	30.40	-3.3	7,032	-0.05%
2021/10/12	30	30.42	20	30.00	29.90	10	7,006	0.14%
2021/10/08	42	29.55	1	29.55	29.65	41	6,844	0.60%
2021/10/07	5	29.05	30	28.98	29.00	-25	6,811	-0.37%
2021/10/06	50	28.70	0	0.00	28.75	50	6,902	0.72%
2021/09/24	0	0.00	1	28.70	28.70	-1	7,923	-0.01%
2021/09/22	1	28.55	1	28.60	28.70	0	8,067	0.00%
2021/09/15	1	28.55	5	28.65	29.25	-4	8,042	-0.05%
2021/09/14	0	0.00	10	28.50	28.40	-10	7,913	-0.13%
2021/09/13	7	28.57	0	0.00	28.50	7	7,927	0.09%
2021/09/10	3	28.53	3	29.00	28.80	0	7,954	0.00%
2021/09/09	7	27.83	0	0.00	27.80	7	7,923	0.09%
2021/09/08	0	0.00	3	27.88	27.80	-3	7,947	-0.04%
2021/09/06	0	0.00	1	28.90	28.70	-1	7,949	-0.01%
2021/09/01	0	0.00	10	29.55	29.75	-10	7,887	-0.13%
2021/08/18	0	0.00	1	28.50	29.25	-1	8,350	-0.01%
2021/08/17	1	29.10	0	0.00	28.85	1	8,385	0.01%
2021/08/16	2	30.00	74	29.60	29.60	-72	8,321	-0.87%
2021/08/13	75	30.84	0	0.00	30.75	75	8,186	0.92%
2021/08/12	0	0.00	2.1	31.00	31.15	-2.1	7,875	-0.03%
2021/08/10	0	0.00	10	29.93	29.80	-10	7,798	-0.13%
2021/08/09	0	30.00	0	0.00	29.95	0	8,100	0.00%
2021/08/05	0.1	30.20	0	0.00	30.15	0.1	8,602	0.00%
2021/08/03	5	29.79	0	0.00	29.70	5	9,318	0.05%
2021/07/30	2	29.43	0	0.00	29.50	2	9,546	0.02%
2021/07/28	7	29.38	7	29.25	29.30	0	9,813	0.00%
2021/07/27	0	0.00	9	29.75	29.75	-9	10,083	-0.09%
2021/07/26	4	29.85	0	0.00	29.75	4	10,347	0.04%
2021/07/23	9	29.32	0	0.00	29.30	9	10,519	0.09%
2021/07/22	0	0.00	12	29.25	29.25	-12	10,649	-0.11%
2021/07/21	4	30.78	0	0.00	30.35	4	10,715	0.04%
2021/07/20	0.1	31.05	0	0.00	31.00	0.1	10,631	0.00%
2021/07/19	5	31.50	0	0.00	31.50	5	10,664	0.05%
2021/07/14	0	0.00	16	31.95	31.90	-16	11,850	-0.14%
2021/07/13	0	0.00	5	32.56	32.15	-5	12,121	-0.04%
2021/07/12	4	32.11	0	0.00	32.05	4	12,257	0.03%
2021/07/09	3	32.37	16	32.43	32.45	-13	12,282	-0.11%
2021/07/08	8.2	31.75	2	31.95	31.65	6.2	12,636	0.05%
2021/07/07	6	31.33	1	31.55	31.30	5	12,999	0.04%
2021/07/06	1	32.00	11.1	31.96	31.95	-10.1	13,254	-0.08%
2021/07/05	0	0.00	4	31.03	31.15	-4	13,198	-0.03%
2021/07/01	6	30.93	0	0.00	30.55	6	13,533	0.04%
2021/06/30	0	0.00	8	30.90	30.80	-8	13,636	-0.06%
2021/06/29	0.1	30.80	0	0.00	30.60	0.1	13,985	0.00%
2021/06/25	0	0.00	4	30.95	30.50	-4	14,954	-0.03%
2021/06/24	0.1	30.70	5	30.65	30.75	-4.9	15,883	-0.03%
2021/06/23	4.1	30.20	2	30.33	30.25	2.1	16,208	0.01%
2021/06/22	0	0.00	2	29.95	29.90	-2	16,617	-0.01%
2021/06/18	0	0.00	1	30.30	30.10	-1	17,023	-0.01%
2021/06/17	0	0.00	1	30.20	30.10	-1	17,183	-0.01%
2021/06/15	1	30.05	0	0.00	30.30	1	17,309	0.01%
2021/06/10	13	29.95	1	30.30	30.10	12	17,515	0.07%
2021/06/09	3	30.12	0	0.00	29.90	3	17,581	0.02%
2021/06/07	14	29.92	3	30.13	29.95	11	17,826	0.06%
2021/06/04	1	30.95	8	31.00	31.00	-7	17,771	-0.04%
2021/06/03	0	0.00	0.1	30.90	31.00	-0.1	17,894	0.00%
2021/06/02	9	30.39	0	0.00	30.50	9	18,106	0.05%
2021/06/01	10	31.00	0	0.00	31.05	10	18,227	0.05%
2021/05/28	6	30.13	1	30.10	30.15	5	18,468	0.03%
2021/05/27	13	29.86	0	0.00	29.75	13	19,507	0.07%
2021/05/26	3	30.05	0	0.00	30.15	3	19,901	0.02%
2021/05/25	4	29.40	4.1	30.16	30.00	-0.1	20,179	0.00%
2021/05/24	7.1	28.55	0	0.00	29.25	7.1	20,225	0.04%
2021/05/20	3	28.77	0	0.00	28.55	3	20,304	0.01%
2021/05/19	15	28.97	2	28.70	29.10	13	20,264	0.06%
2021/05/18	2	28.75	12	28.20	29.00	-10	20,194	-0.05%
2021/05/17	1	26.40	10	26.50	26.40	-9	20,191	-0.04%
2021/05/14	6	30.03	0	0.00	29.00	6	20,192	0.03%
2021/05/13	7	28.27	12	29.49	29.45	-5	20,296	-0.02%
2021/05/12	13	30.53	38	30.00	29.75	-25	20,617	-0.12%
2021/05/11	17	32.68	32	31.56	31.60	-15	20,316	-0.07%
2021/05/10	14	34.43	10.1	34.32	34.25	3.9	20,280	0.02%
2021/05/07	4	33.79	9	34.14	34.65	-5	20,649	-0.02%
2021/05/06	4	32.34	14	32.90	32.95	-10	20,804	-0.05%
2021/05/05	10	33.18	1	33.60	32.80	9	21,078	0.04%
2021/05/04	19	33.46	3.4	32.99	32.95	15.6	21,597	0.07%
2021/05/03	18	35.54	2	34.40	34.45	16	21,508	0.07%
2021/04/29	4.1	36.70	9	36.86	36.40	-4.9	21,402	-0.02%
2021/04/28	2	36.10	0	0.00	36.10	2	21,304	0.01%
2021/04/27	2	35.70	0	0.00	35.85	2	21,562	0.01%
2021/04/26	8.3	36.14	5	36.45	36.20	3.3	21,556	0.02%
2021/04/23	12	36.03	200	35.89	35.95	-188	21,587	-0.87%	大賣/鉅額交易
2021/04/22	29	37.37	7.4	37.77	35.95	21.6	21,581	0.10%
2021/04/21	18	37.52	14	37.89	38.05	4	21,139	0.02%
2021/04/20	12.1	35.90	51.8	36.23	36.85	-39.6	20,848	-0.19%
2021/04/19	2	35.10	24	35.57	35.55	-22	20,669	-0.11%
2021/04/16	15	33.82	13	34.28	34.40	2	20,450	0.01%
2021/04/15	6	33.65	0	0.00	33.55	6	20,507	0.03%
2021/04/14	42	33.96	14	34.23	33.25	28	20,490	0.14%
2021/04/13	5	35.90	5	35.10	34.85	0	20,289	0.00%
2021/04/12	14	35.28	20	35.50	35.55	-6	20,074	-0.03%
2021/04/09	10	34.62	2	34.95	34.20	8	20,143	0.04%
2021/04/08	7	34.57	2	34.43	34.40	5	20,148	0.02%
2021/04/07	6	34.28	11	34.26	34.40	-5	20,061	-0.02%
2021/04/06	2	33.75	1	33.45	33.50	1	20,166	0.00%
2021/04/01	19	33.48	21	33.60	33.45	-2	20,616	-0.01%
2021/03/31	13	34.12	11	34.21	34.25	2	20,691	0.01%
2021/03/30	6	32.98	8	33.33	33.70	-2	20,291	-0.01%
2021/03/29	27	31.82	82	32.24	32.85	-55	19,854	-0.28%
2021/03/26	9	30.72	33	30.92	30.75	-24	19,058	-0.13%
2021/03/25	5	31.05	3.3	31.06	31.10	1.7	19,119	0.01%
2021/03/24	1.3	30.33	2	30.28	30.25	-0.7	20,082	0.00%
2021/03/23	11	30.91	9	30.73	30.80	2	20,283	0.01%
2021/03/22	10	30.11	6	30.48	30.60	4	20,104	0.02%
2021/03/19	4.2	29.48	113	29.64	29.65	-108.8	20,035	-0.54%	大賣/鉅額交易
2021/03/18	11	29.45	6	29.70	29.70	5	20,072	0.02%
2021/03/17	7.8	29.11	0	0.00	29.15	7.8	20,141	0.04%
2021/03/16	3	29.15	0	0.00	29.25	3	20,266	0.01%
2021/03/15	5	29.25	2.1	29.28	29.30	2.9	20,348	0.01%
2021/03/12	1	29.70	0	0.00	29.60	1	20,569	0.00%
2021/03/11	3	29.67	20	29.86	29.70	-17	21,248	-0.08%
2021/03/10	0	0.00	1	29.35	29.65	-1	22,156	0.00%
2021/03/09	2	28.88	19	28.82	29.10	-17	22,273	-0.08%
2021/03/08	10	28.83	0	0.00	28.70	10	22,364	0.04%
2021/03/05	8	29.41	15	29.27	29.45	-7	22,239	-0.03%
2021/03/04	19	30.27	1	30.45	29.85	18	22,448	0.08%
2021/03/03	3	29.42	0.1	30.20	30.20	2.9	22,374	0.01%
2021/03/02	119	31.20	60	31.86	29.60	59	22,208	0.27%	大買/
2021/02/26	28	30.35	0	30.55	30.55	28	21,313	0.13%
2021/02/25	5	29.77	1	30.15	30.20	4	21,061	0.02%
2021/02/24	300	29.37	22.1	29.60	29.25	277.9	20,892	1.33%	大買/鉅額交易
2021/02/23	5	29.20	6	29.24	29.25	-1	20,855	0.00%
2021/02/22	4	28.89	2	28.95	29.30	2	21,031	0.01%
2021/02/19	3	28.47	2	28.28	28.45	1	21,000	0.00%
2021/02/18	3	28.12	1	28.10	28.35	2	21,202	0.01%
2021/02/17	15.2	28.37	1	28.20	28.20	14.2	21,471	0.07%
2021/02/05	2	28.53	11	28.40	28.35	-9	21,551	-0.04%
2021/02/04	1.1	29.15	10	29.22	29.35	-8.9	21,889	-0.04%
2021/02/03	22	29.64	9	29.63	29.70	13	21,666	0.06%
2021/02/02	1	28.50	0	0.00	28.45	1	21,157	0.00%
2021/02/01	0	0.00	0.3	28.25	28.25	-0.3	20,955	0.00%
2021/01/29	45	29.20	128	28.68	28.65	-83	20,698	-0.40%	大賣/
2021/01/28	53	29.43	10	29.15	29.20	43	20,230	0.21%
2021/01/27	5	29.70	1	29.45	29.30	4	19,928	0.02%
2021/01/26	112	28.89	85	28.84	29.00	27	19,458	0.14%	大買/
2021/01/25	0	0.00	2.4	27.46	27.95	-2.4	18,812	-0.01%
2021/01/22	1	26.65	1	27.25	27.30	0	18,572	0.00%
2021/01/21	0	0.00	3	26.85	26.55	-3	18,374	-0.02%
2021/01/20	3	26.50	0	0.00	26.05	3	18,264	0.02%
2021/01/18	1	27.05	0	0.00	27.65	1	17,741	0.01%
2021/01/15	1	27.90	1	28.50	27.70	0	17,549	0.00%
2021/01/14	0	0.00	3	28.20	28.25	-3	17,397	-0.02%
2021/01/12	6	27.99	11	27.98	27.70	-5	17,157	-0.03%
2021/01/11	0	0.00	2	28.48	28.60	-2	16,925	-0.01%
2021/01/08	11	28.22	10	28.35	28.00	1	16,791	0.01%
2021/01/07	5	28.95	12	29.21	28.75	-7	16,496	-0.04%
2021/01/06	11	29.12	42	29.27	28.85	-31	16,243	-0.19%
2021/01/05	4	29.19	27	28.98	29.20	-23	15,862	-0.14%
2021/01/04	11	29.68	11	29.63	29.30	0	15,667	0.00%
2020/12/31	0	0.00	9	29.02	28.95	-9	15,254	-0.06%
2020/12/30	3	28.40	1	28.65	28.50	2	14,998	0.01%
2020/12/29	30.3	28.58	1	28.60	28.50	29.3	14,895	0.20%
2020/12/28	9	28.88	12.1	28.81	29.05	-3.1	14,549	-0.02%
2020/12/25	15	27.73	31	27.65	27.85	-16	13,866	-0.12%
2020/12/24	0	0.00	2	26.65	26.55	-2	13,378	-0.01%
2020/12/23	1	26.65	1	26.55	26.50	0	13,382	0.00%
2020/12/22	13	27.06	11	26.60	26.35	2	13,307	0.02%
2020/12/21	21	26.88	1	27.05	26.90	20	13,149	0.15%
2020/12/18	24	28.68	9	28.29	27.25	15	12,771	0.12%
2020/12/17	2	27.45	27	26.56	27.45	-25	11,400	-0.22%
2020/12/16	1	26.55	0	0.00	26.60	1	11,046	0.01%
2020/12/15	1	26.50	1	26.55	26.35	0	10,945	0.00%
2020/12/14	25	26.70	0	0.00	26.45	25	10,820	0.23%
2020/12/11	0	0.00	8	25.75	26.00	-8	10,828	-0.07%
2020/12/10	6	26.05	20	26.08	26.05	-14	10,675	-0.13%
2020/12/09	5	26.30	37	26.51	26.65	-32	10,476	-0.31%
2020/12/08	1	25.75	0	0.00	26.05	1	10,338	0.01%
2020/12/07	52	26.40	412	25.98	25.95	-360	10,089	-3.57%	大賣/鉅額交易
2020/12/04	46	25.97	19	26.29	26.75	27	9,398	0.29%
2020/12/03	1	24.55	7	24.81	24.85	-6	8,515	-0.07%
2020/12/02	27	23.97	5	24.25	24.30	22	8,753	0.25%
2020/12/01	1	23.35	0	0.00	23.85	1	9,240	0.01%
2020/11/30	3	23.77	6	23.72	23.50	-3	9,303	-0.03%
2020/11/27	2	22.95	0	0.00	22.95	2	8,903	0.02%
2020/11/26	1	22.65	3	22.65	22.80	-2	8,808	-0.02%
2020/11/25	3	22.90	1	22.75	22.75	2	8,779	0.02%
2020/11/24	400	22.55	22	22.68	22.65	378	8,602	4.39%	大買/鉅額交易
2020/11/20	0	0.00	5	21.92	21.90	-5	8,305	-0.06%
2020/11/19	2	21.53	0	0.00	21.50	2	8,265	0.02%
2020/11/18	4	21.61	10	21.60	21.70	-6	8,107	-0.07%
2020/11/17	14	21.41	5	21.45	21.50	9	8,033	0.11%
2020/11/16	0	0.00	7	21.29	21.35	-7	7,940	-0.09%
2020/11/13	4	20.25	4	20.58	20.70	0	7,761	0.00%
2020/11/12	19	20.42	7	20.55	20.50	12	7,722	0.16%
2020/11/11	1	19.55	0	0.00	19.80	1	7,174	0.01%
2020/11/10	0	0.00	1	19.35	19.35	-1	7,118	-0.01%
2020/11/06	1	19.05	0	0.00	19.05	1	6,996	0.01%
2020/11/03	0	0.00	5	19.15	19.05	-5	7,165	-0.07%
2020/10/27	0	0.00	1	19.30	19.40	-1	7,327	-0.01%
2020/10/15	1	19.05	0	0.00	19.00	1	7,653	0.01%
2020/10/12	2	18.98	0	0.00	19.00	2	7,639	0.03%
2020/10/08	0	0.00	5	19.26	19.20	-5	7,606	-0.07%
2020/10/07	1	18.80	2	18.80	18.95	-1	7,539	-0.01%
2020/09/28	1	18.30	0	0.00	18.45	1	7,706	0.01%
2020/09/25	2	18.50	3	18.08	18.10	-1	7,742	-0.01%
2020/09/24	0	0.00	38	18.36	18.35	-38	7,678	-0.49%
2020/09/23	2	19.05	2	18.85	18.90	0	7,626	0.00%
2020/09/22	9	19.25	4	19.20	19.25	5	7,574	0.07%
2020/09/21	8	19.65	0	0.00	19.55	8	7,563	0.11%
2020/09/18	0	0.00	1	19.75	19.60	-1	7,548	-0.01%
2020/09/17	12	19.74	0	0.00	19.75	12	7,595	0.16%
2020/09/16	9	19.57	13	19.91	20.00	-4	7,555	-0.05%
2020/09/15	0	0.00	22	19.55	19.40	-22	7,400	-0.30%
2020/09/14	10	19.60	3	19.62	19.55	7	7,369	0.09%
2020/09/11	0	0.00	1	19.60	19.30	-1	7,345	-0.01%
2020/09/10	6	19.68	0	0.00	19.50	6	7,280	0.08%
2020/09/09	11	19.59	3	19.90	19.80	8	7,207	0.11%
2020/09/08	6	19.88	12	20.08	19.90	-6	7,137	-0.08%
2020/09/07	23	20.27	26	20.65	20.20	-3	6,994	-0.04%
2020/09/04	32	19.63	9	19.89	20.00	23	6,565	0.35%
2020/09/03	20	19.08	34	18.99	19.30	-14	5,979	-0.23%
2020/08/31	0	0.00	8	18.77	18.60	-8	5,893	-0.14%
2020/08/28	0	0.00	2	18.75	18.70	-2	5,904	-0.03%
2020/08/27	3	18.70	0	0.00	18.70	3	6,005	0.05%
2020/08/26	2	19.03	0	0.00	19.10	2	5,930	0.03%
2020/08/25	3	19.35	1.1	19.18	18.95	1.9	5,909	0.03%
2020/08/24	0	0.00	1	19.15	19.15	-1	5,801	-0.02%
2020/08/21	1	18.50	24	18.64	18.75	-23	5,710	-0.40%
2020/08/20	10	18.18	1	18.40	18.20	9	5,652	0.16%
2020/08/19	0	0.00	8	19.13	19.30	-8	5,462	-0.15%
2020/08/18	4	18.75	4	19.13	18.75	0	5,268	0.00%
2020/08/17	0	0.00	4	18.86	18.70	-4	5,065	-0.08%
2020/08/14	0	0.00	2	18.30	18.15	-2	4,977	-0.04%
2020/08/13	1	18.00	0	0.00	18.00	1	5,006	0.02%
2020/08/12	1	17.85	11	17.95	18.00	-10	5,027	-0.20%
2020/08/11	8	17.95	0	0.00	18.05	8	5,041	0.16%
2020/08/10	0	0.00	17	18.14	18.25	-17	5,027	-0.34%
2020/08/07	28	17.66	0	0.00	17.60	28	4,942	0.57%
2020/08/06	1	17.70	0	0.00	17.80	1	4,965	0.02%
2020/07/31	6	16.85	0	0.00	16.75	6	5,220	0.11%
2020/07/29	0	0.00	5	16.80	16.75	-5	5,491	-0.09%
2020/07/28	4	16.75	0	0.00	16.50	4	5,586	0.07%
2020/07/24	34	17.53	0	0.00	17.25	34	5,665	0.60%
2020/07/21	0	0.00	4	18.45	18.35	-4	5,608	-0.07%
2020/07/15	0	0.00	3	18.35	18.35	-3	5,715	-0.05%
2020/07/14	1	18.40	0	0.00	18.30	1	5,791	0.02%
2020/07/13	0	0.00	13	18.50	18.50	-13	5,858	-0.22%
2020/07/10	2	18.23	5	18.30	18.25	-3	5,942	-0.05%
2020/07/09	15	18.63	10	18.90	18.60	5	5,945	0.08%
2020/07/07	12	18.59	0	0.00	18.60	12	5,920	0.20%
2020/07/03	0	0.00	3	18.00	18.00	-3	5,996	-0.05%
2020/07/01	0	0.00	2	17.90	17.80	-2	6,100	-0.03%
2020/06/29	11	17.75	0	0.00	17.65	11	6,280	0.18%
2020/06/24	0	0.00	10	17.84	17.90	-10	6,292	-0.16%
2020/06/23	22	17.52	0	0.00	17.65	22	6,292	0.35%
2020/06/11	1	17.90	2	17.80	17.40	-1	6,715	-0.01%
2020/06/09	0	0.00	10	17.60	17.70	-10	6,669	-0.15%
2020/06/08	10	17.65	0	0.00	17.75	10	6,723	0.15%
2020/06/03	10	17.05	5	17.10	17.20	5	6,726	0.07%
2020/05/22	0	0.00	10	16.80	16.50	-10	6,793	-0.15%
2020/05/21	5	16.90	2	16.90	16.85	3	6,809	0.04%
2020/05/20	9	16.66	8	16.73	16.80	1	6,766	0.01%
2020/05/15	0	0.00	3	16.35	16.25	-3	6,657	-0.05%
2020/05/12	0	0.00	20	16.66	16.70	-20	6,518	-0.31%
2020/05/11	0	0.00	1	16.70	16.65	-1	6,488	-0.02%
2020/05/08	6	16.70	11	16.90	16.60	-5	6,413	-0.08%
2020/05/07	4	17.05	4	17.15	17.05	0	6,207	0.00%
2020/05/06	4	16.84	0	0.00	16.80	4	6,148	0.07%
2020/05/04	8	16.60	0	0.00	16.65	8	5,930	0.13%
2020/04/29	0	0.00	6	16.65	16.65	-6	5,794	-0.10%
2020/04/24	3	15.90	0	0.00	15.85	3	5,913	0.05%
2020/04/23	0	0.00	4	16.00	16.05	-4	5,906	-0.07%
2020/04/22	11	15.52	5	15.40	15.65	6	5,840	0.10%
2020/04/21	6	15.98	5	15.75	15.70	1	5,827	0.02%
2020/04/17	10	16.50	0	0.00	16.35	10	5,771	0.17%
2020/04/15	2	16.70	0	0.00	16.75	2	5,658	0.04%
2020/04/14	0	0.00	10	16.45	16.50	-10	5,599	-0.18%
2020/04/10	10	16.15	0	0.00	16.20	10	5,589	0.18%
2020/04/09	0	0.00	10	15.95	16.10	-10	5,586	-0.18%
2020/04/08	10	15.85	5	16.15	16.10	5	5,506	0.09%
2020/04/07	11	15.50	6	15.45	15.45	5	5,353	0.09%
2020/03/31	15	15.18	0	0.00	14.80	15	5,177	0.29%
2020/03/27	0	0.00	6	15.27	15.10	-6	5,654	-0.11%
2020/03/25	0	0.00	5	15.10	14.90	-5	6,268	-0.08%
2020/03/24	0	0.00	1	14.55	14.35	-1	6,298	-0.02%
2020/03/20	0	0.00	5	14.10	14.25	-5	6,392	-0.08%
2020/03/19	0	0.00	5	13.60	13.50	-5	6,331	-0.08%
2020/03/17	5	15.30	0	0.00	15.30	5	6,267	0.08%
2020/03/16	10	16.10	0	0.00	15.85	10	6,256	0.16%
2020/03/13	10	15.60	0	0.00	16.00	10	6,253	0.16%
2020/03/12	10	17.20	0	0.00	17.10	10	6,174	0.16%
2020/03/04	10	18.95	0	0.00	18.90	10	6,001	0.17%
2020/02/17	10	20.00	0	0.00	19.95	10	5,946	0.17%
2020/01/30	0	0.00	1	19.85	19.75	-1	6,841	-0.01%
2020/01/17	1	21.50	0	0.00	21.50	1	6,722	0.01%
2020/01/15	0	0.00	5	21.35	21.25	-5	6,894	-0.07%
2020/01/08	0	0.00	100	20.60	20.60	-100	7,389	-1.35%
2020/01/06	30	20.90	0	0.00	20.90	30	7,478	0.40%
2020/01/03	10	21.15	0	0.00	21.15	10	7,519	0.13%
2020/01/02	0	0.00	11	21.30	21.30	-11	7,574	-0.15%
2019/12/26	10	21.48	0	0.00	21.40	10	7,958	0.13%
2019/12/25	100	21.60	12	21.61	21.65	88	8,196	1.07%
2019/12/24	10	21.50	34	21.25	21.45	-24	8,159	-0.29%
2019/12/23	84	21.00	50	21.25	20.85	34	8,026	0.42%
2019/12/12	5	21.14	150	21.05	21.10	-145	7,341	-1.98%	大賣/鉅額交易
2019/12/11	2	21.33	100	21.20	21.20	-98	7,241	-1.35%
2019/12/09	3	21.55	70	21.35	21.35	-67	7,202	-0.93%
2019/12/02	101	21.85	0.2	21.65	21.65	100.8	8,280	1.22%	大買/
2019/11/28	2	22.30	100	22.40	22.30	-98	8,469	-1.16%
2019/11/22	100	22.20	0	0.00	22.25	100	8,612	1.16%
2019/11/18	1	22.30	7	22.35	22.50	-6	8,578	-0.07%
2019/11/15	50	22.30	0	0.00	22.25	50	8,560	0.58%
2019/11/14	0	0.00	1	22.65	22.50	-1	8,548	-0.01%
2019/11/13	20	22.75	2	22.78	22.80	18	8,528	0.21%
2019/11/12	3	22.65	0	0.00	22.80	3	8,517	0.04%
2019/11/11	0	0.00	17	22.21	22.10	-17	8,476	-0.20%
2019/11/05	5	23.10	0	0.00	22.85	5	8,183	0.06%
2019/11/04	0	0.00	10	23.00	23.05	-10	8,160	-0.12%
2019/11/01	0	0.00	150	23.02	22.90	-150	8,104	-1.85%	大賣/鉅額交易
2019/10/31	102	22.77	0	0.00	22.85	102	8,034	1.27%	大買/鉅額交易
2019/10/30	110	22.82	100	22.98	22.80	10	7,919	0.13%	大買/
2019/10/28	0	0.00	5	22.50	22.50	-5	7,559	-0.07%
2019/10/25	1	22.35	3	22.35	22.40	-2	7,571	-0.03%
2019/10/24	0	0.00	1	22.80	22.65	-1	7,488	-0.01%
2019/10/23	1	22.80	3	22.72	22.75	-2	7,436	-0.03%
2019/10/22	0	0.00	155	22.79	22.60	-155	7,373	-2.10%	大賣/鉅額交易
2019/10/18	10	21.80	0	0.00	22.05	10	7,227	0.14%
2019/10/16	2	21.55	0	0.00	21.75	2	7,084	0.03%
2019/10/15	0	0.00	4	22.05	21.75	-4	7,075	-0.06%
2019/10/09	1	21.95	1	22.10	22.05	0	7,029	0.00%
2019/10/07	107	22.37	0	0.00	22.15	107	6,970	1.54%	大買/鉅額交易
2019/10/04	12	22.02	1	22.20	22.10	11	6,860	0.16%
2019/10/02	51	21.95	1	21.95	21.90	50	6,633	0.75%
2019/10/01	5	21.80	1	22.10	21.85	4	6,492	0.06%
2019/09/26	1	21.65	50	21.80	21.50	-49	6,116	-0.80%
2019/09/23	5	21.25	0	0.00	21.40	5	5,758	0.09%
2019/09/19	50	20.95	0	0.00	21.00	50	5,575	0.90%
2019/09/17	100	20.85	0	0.00	21.15	100	5,555	1.80%
2019/09/06	0	0.00	30	21.18	21.35	-30	5,345	-0.56%
2019/09/05	40	21.64	22	21.62	21.20	18	5,352	0.34%
2019/09/04	22	21.45	5	21.32	21.50	17	4,988	0.34%
2019/09/03	1	20.35	0	0.00	20.35	1	4,596	0.02%
2019/08/20	0	0.00	5	19.45	19.35	-5	4,259	-0.12%
2019/08/16	4	19.15	0	0.00	19.15	4	4,242	0.09%
2019/08/05	0	0.00	1	18.90	18.95	-1	4,162	-0.02%
2019/07/24	1	19.60	0	0.00	19.50	1	4,188	0.02%
2019/07/23	0	0.00	15	20.30	20.25	-15	4,147	-0.36%
2019/07/17	0	0.00	50	20.70	20.60	-50	3,934	-1.27%
2019/07/16	50	20.46	0	0.00	20.65	50	3,862	1.29%
2019/07/04	0	0.00	4	20.23	20.30	-4	3,753	-0.11%
2019/06/26	2	20.00	0	0.00	20.15	2	3,870	0.05%
2019/06/21	0	0.00	2	20.40	20.20	-2	3,905	-0.05%
2019/06/19	10	20.35	31	20.33	20.20	-21	4,102	-0.51%
2019/06/18	19	20.17	2	20.25	20.20	17	4,086	0.42%
2019/06/14	0	0.00	4	20.48	20.35	-4	4,075	-0.10%
2019/06/13	0	0.00	6	20.13	20.20	-6	4,016	-0.15%
2019/05/31	2	19.20	0	0.00	19.35	2	3,793	0.05%
2019/05/23	0	0.00	10	18.90	18.85	-10	3,776	-0.26%
2019/05/15	10	18.60	0	0.00	18.60	10	3,886	0.26%
2019/05/08	4	18.98	11	19.00	19.00	-7	3,790	-0.18%
2019/05/07	3	19.18	0	0.00	19.20	3	3,755	0.08%
2019/04/22	0	0.00	3	19.75	19.70	-3	3,797	-0.08%
2019/04/18	4	19.75	0	0.00	19.60	4	3,792	0.11%
2019/04/16	0	0.00	5	19.60	19.70	-5	3,777	-0.13%
2019/04/15	1	19.75	0	0.00	19.70	1	3,830	0.03%
2019/04/08	5	19.97	0	0.00	19.90	5	3,890	0.13%
2019/03/28	10	19.55	0	0.00	19.55	10	3,862	0.26%
2019/03/22	2	19.95	10	20.10	20.00	-8	3,785	-0.21%
2019/03/20	0	0.00	5	20.70	20.65	-5	3,614	-0.14%
2019/03/18	0	0.00	5	20.80	20.70	-5	3,707	-0.13%
2019/03/15	0	0.00	10	20.35	20.40	-10	3,691	-0.27%
2019/02/27	20	20.00	0	0.00	19.90	20	3,579	0.56%
2019/02/15	10	19.75	0	0.00	19.70	10	3,372	0.30%
2019/02/14	2	19.50	0	0.00	19.45	2	3,306	0.06%
2019/01/30	0	0.00	10	19.80	19.55	-10	3,329	-0.30%
2019/01/28	2	19.90	0	0.00	19.95	2	3,259	0.06%
2019/01/16	15	20.00	0	0.00	20.00	15	3,322	0.45%
2019/01/09	0	0.00	11	20.10	20.00	-11	3,411	-0.32%
2018/12/28	0	0.00	1	19.75	19.70	-1	3,474	-0.03%
2018/12/19	0	0.00	2	19.60	19.50	-2	3,368	-0.06%
2018/12/18	0	0.00	3	19.45	19.55	-3	3,371	-0.09%
2018/12/12	3	19.80	10	19.75	19.55	-7	3,338	-0.21%
2018/12/11	0	0.00	1	19.90	19.55	-1	3,311	-0.03%
2018/12/10	10	19.00	0	0.00	19.40	10	3,215	0.31%
2018/12/05	1	19.10	0	0.00	19.05	1	3,205	0.03%
2018/11/28	0	0.00	1	18.85	18.85	-1	3,292	-0.03%
2018/11/20	1	18.50	0	0.00	18.45	1	3,428	0.03%
2018/11/16	0	0.00	5.5	18.58	18.50	-5.5	3,452	-0.16%
2018/11/13	10	18.20	0	0.00	18.35	10	3,534	0.28%
2018/11/08	0	0.00	10	18.65	18.75	-10	3,670	-0.27%
2018/11/01	0	0.00	10	17.90	17.90	-10	4,067	-0.25%
2018/10/31	0	0.00	10	17.53	17.55	-10	4,108	-0.24%
2018/10/26	0	0.00	22	17.42	17.20	-22	4,623	-0.48%
2018/10/23	20	18.15	0	0.00	18.10	20	5,466	0.37%
2018/09/11	0	0.00	2	19.70	19.80	-2	6,782	-0.03%
2018/08/31	10	20.80	0	0.00	20.90	10	7,403	0.14%
2018/08/29	20	20.93	0	0.00	20.85	20	7,731	0.26%
2018/08/13	1	20.50	0	0.00	20.60	1	7,997	0.01%
2018/08/10	1	21.30	0	0.00	21.15	1	7,936	0.01%
2018/08/09	1	21.55	0	0.00	21.45	1	7,860	0.01%
2018/08/08	2	21.80	2	21.83	21.70	0	7,842	0.00%
2018/08/02	3	22.02	1	21.85	21.70	2	7,861	0.03%
2018/08/01	0	0.00	2	23.30	23.30	-2	7,523	-0.03%
2018/07/31	1	22.80	0	0.00	22.80	1	7,009	0.01%
2018/07/20	0	0.00	1	22.10	22.15	-1	9,895	-0.01%
2018/07/18	1	22.20	0	0.00	22.30	1	10,302	0.01%
2018/07/13	0	0.00	2	22.20	22.15	-2	11,022	-0.02%
2018/07/12	0	0.00	20	22.10	22.15	-20	11,147	-0.18%
2018/06/29	0	0.00	10	21.45	21.50	-10	11,297	-0.09%
2018/06/26	0	0.00	34	21.22	21.40	-34	11,409	-0.30%
2018/06/22	1	21.40	10	21.50	21.40	-9	11,490	-0.08%
2018/06/15	1	21.30	0	0.00	21.30	1	11,565	0.01%
2018/06/14	11	21.45	0	0.00	21.30	11	11,523	0.10%
2018/06/12	1	21.90	32	21.95	21.90	-31	11,555	-0.27%
2018/06/08	5	22.71	0	0.00	21.95	5	11,597	0.04%
2018/06/07	50	22.15	10	22.30	22.15	40	11,345	0.35%
2018/06/06	0	0.00	80	21.41	21.45	-80	11,122	-0.72%
2018/06/01	10	21.10	10	21.35	21.35	0	11,469	0.00%
2018/05/29	0	0.00	1	21.05	21.00	-1	11,315	-0.01%
2018/05/28	0	0.00	11	20.94	20.95	-11	11,309	-0.10%
2018/05/23	1	20.85	0	0.00	20.85	1	11,275	0.01%
2018/05/21	0	0.00	110	21.10	21.05	-110	11,303	-0.97%	大賣/鉅額交易
2018/05/18	36	21.10	0	0.00	20.85	36	11,247	0.32%
2018/05/16	0	0.00	40	20.74	20.65	-40	11,206	-0.36%
2018/05/11	10	20.55	0	0.00	20.55	10	11,458	0.09%
2018/05/09	20	20.60	0	0.00	20.60	20	11,322	0.18%
2018/05/08	3	20.57	3	20.55	20.55	0	11,310	0.00%
2018/05/02	20	20.35	0	0.00	20.30	20	11,346	0.18%
2018/04/27	5	19.96	10	19.86	19.75	-5	11,229	-0.04%
2018/04/26	1	21.30	0	0.00	20.90	1	8,312	0.01%
2018/04/25	1	21.20	1	21.05	21.20	0	8,205	0.00%
2018/04/24	0	0.00	1	21.50	21.45	-1	8,036	-0.01%
2018/04/23	10	22.35	49	22.33	22.25	-39	7,778	-0.50%
2018/04/18	1	21.55	1	21.60	21.60	0	7,065	0.00%
2018/04/17	0	0.00	2	21.00	21.00	-2	6,875	-0.03%
2018/04/16	2	21.08	2	21.05	20.95	0	6,880	0.00%
2018/04/11	82	21.47	0	0.00	21.25	82	6,949	1.18%
2018/04/10	1	21.50	0	0.00	21.55	1	6,892	0.01%
2018/03/31	1	22.10	1	22.00	22.00	0	6,726	0.00%
2018/03/26	50	21.30	0	0.00	21.25	50	6,364	0.79%
2018/03/23	0	0.00	6	20.78	20.80	-6	6,321	-0.09%
2018/03/14	0	0.00	1	21.90	21.90	-1	7,036	-0.01%
2018/03/09	1	21.50	0	0.00	21.60	1	6,940	0.01%
2018/03/08	7	21.16	30	21.03	21.65	-23	6,837	-0.34%
2018/03/06	10	20.35	10	20.45	20.40	0	6,755	0.00%
2018/03/05	0	0.00	2	20.30	20.30	-2	7,171	-0.03%
2018/03/01	10	20.20	0	0.00	20.20	10	7,483	0.13%
2018/02/27	12	20.35	1	20.35	20.35	11	7,523	0.15%
2018/02/26	3	20.35	0	0.00	20.30	3	7,645	0.04%
2018/02/23	3	20.45	0	0.00	20.30	3	7,736	0.04%
2018/02/21	3	20.30	0.1	20.20	20.25	2.9	7,821	0.04%
2018/02/09	0	0.00	30	19.55	19.85	-30	7,846	-0.38%
2018/02/08	0	0.00	45	20.06	20.05	-45	7,842	-0.57%
2018/02/07	2	20.00	0	0.00	19.95	2	7,867	0.03%
2018/02/06	40	19.83	3	19.55	19.55	37	7,895	0.47%
2018/02/05	0	0.00	6	20.90	20.90	-6	7,766	-0.08%
2018/02/01	0	0.00	1	21.30	21.25	-1	7,992	-0.01%
2018/01/31	0	0.00	2	21.30	21.25	-2	8,245	-0.02%
2018/01/30	2	21.75	0	0.00	21.45	2	8,287	0.02%
2018/01/29	1	21.60	16	21.60	21.55	-15	8,237	-0.18%
2018/01/23	2	21.73	0	0.00	21.60	2	8,228	0.02%
2018/01/22	8	21.55	0	0.00	21.75	8	8,225	0.10%