佳世達 (2352)-第一金-新竹券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.65
漲跌
▼0.70
漲幅
-1.73%
成交量
14,180張
產業
上市電腦週邊類股
1113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-新竹券商分點個股進出

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-新竹券商分點個股進出
第一金-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	7	40.14	11	40.36	39.65	-4	14,240	-0.03%
2024/05/30	2	40.40	0	0.00	40.35	2	14,088	0.01%
2024/05/29	1	40.65	11	40.85	40.80	-10	13,999	-0.07%
2024/05/28	2.2	40.35	0	0.00	40.25	2.2	13,766	0.02%
2024/05/27	11.3	40.30	5	40.80	40.00	6.3	13,725	0.05%
2024/05/24	1	39.40	2.6	39.67	39.60	-1.6	13,345	-0.01%
2024/05/22	11	39.85	20	40.17	40.20	-9	12,983	-0.07%
2024/05/21	1	39.60	10	39.45	39.90	-9	12,769	-0.07%
2024/05/20	7	38.46	0	0.00	38.95	7	12,733	0.05%
2024/05/17	9.2	38.99	0	0.00	38.70	9.2	12,342	0.07%
2024/05/16	22.2	39.27	2.5	39.18	39.10	19.7	12,161	0.16%
2024/05/15	1	39.80	2	39.58	39.25	-1	12,262	-0.01%
2024/05/14	8	39.95	0.1	40.05	39.90	7.9	12,357	0.06%
2024/05/13	10	40.33	1	40.50	40.20	9	12,378	0.07%
2024/05/10	2	39.83	3	40.50	40.40	-1	12,507	-0.01%
2024/05/09	2	40.23	0	0.00	40.00	2	12,404	0.02%
2024/05/08	16.2	39.65	0	0.00	39.60	16.2	12,444	0.13%
2024/05/07	2.3	39.78	1	39.80	40.40	1.3	12,360	0.01%
2024/05/06	3.3	40.31	20	40.70	40.30	-16.7	12,394	-0.13%
2024/05/03	4	41.38	13	42.08	41.25	-9	12,220	-0.07%
2024/05/02	5	41.32	2	42.00	41.40	3	12,107	0.02%
2024/04/30	12	41.70	0	0.00	41.40	12	12,062	0.10%
2024/04/29	1	41.75	0	0.00	41.90	1	12,098	0.01%
2024/04/26	0	0.00	3	41.45	41.60	-3	12,303	-0.02%
2024/04/25	5	41.30	0	0.00	41.35	5	12,331	0.04%
2024/04/24	0	0.00	1	42.00	41.80	-1	12,374	-0.01%
2024/04/22	1	41.25	2	41.28	41.10	-1	12,461	-0.01%
2024/04/19	2	40.45	0	0.00	40.50	2	12,394	0.02%
2024/04/18	0	0.00	5	41.05	41.05	-5	12,211	-0.04%
2024/04/17	2.1	40.96	12	41.12	41.20	-9.9	12,172	-0.08%
2024/04/16	0.5	41.29	8	40.91	40.70	-7.5	12,247	-0.06%
2024/04/15	3	41.95	4	42.36	42.10	-1	12,390	-0.01%
2024/04/12	17.3	42.65	0	0.00	42.40	17.3	12,451	0.14%
2024/04/11	17	42.92	0	0.00	43.05	17	12,671	0.13%
2024/04/10	0.1	43.35	0	0.00	43.15	0.1	13,092	0.00%
2024/04/09	2.1	43.05	6	43.20	43.05	-4	13,384	-0.03%
2024/04/08	17	43.09	19	43.17	43.40	-2	13,817	-0.01%
2024/04/03	6	42.95	0	0.00	43.25	6	14,777	0.04%
2024/04/02	6	43.21	0	0.00	43.10	6	14,836	0.04%
2024/04/01	8	43.71	6	43.55	43.55	2	14,853	0.01%
2024/03/29	12	44.16	20	44.57	44.65	-8	14,720	-0.05%
2024/03/28	2	44.63	1	44.70	44.85	1	14,275	0.01%
2024/03/27	1	44.05	1	44.50	44.75	0	14,148	0.00%
2024/03/26	15	43.55	0	0.00	44.05	15	14,105	0.11%
2024/03/25	21	44.35	2	44.70	44.45	19	14,035	0.14%
2024/03/22	88	44.27	12	44.14	44.45	76	13,992	0.54%
2024/03/21	40	43.86	1	44.00	44.05	39	13,803	0.28%
2024/03/20	16.1	43.72	7	44.64	43.25	9.1	13,642	0.07%
2024/03/19	7	43.67	0	0.00	43.70	7	13,258	0.05%
2024/03/18	3.4	42.70	5	42.23	42.55	-1.6	12,854	-0.01%
2024/03/15	10	43.00	0	0.00	42.55	10	12,639	0.08%
2024/03/14	3	43.55	0	0.00	43.70	3	12,350	0.02%
2024/03/13	15.2	43.90	0	0.00	43.80	15.2	12,226	0.12%
2024/03/12	14	44.06	3	44.10	44.40	11	12,024	0.09%
2024/03/11	2	43.33	0	0.00	43.25	2	11,753	0.02%
2024/03/08	10	43.84	1	43.95	43.70	9	11,681	0.08%
2024/03/07	14.3	44.54	1	44.60	44.55	13.3	11,620	0.11%
2024/03/06	17.3	45.26	2	45.05	45.05	15.3	11,570	0.13%
2024/03/05	0.8	47.20	8	47.27	47.25	-7.2	11,275	-0.06%
2024/03/01	4	46.83	1.5	47.02	46.95	2.5	11,321	0.02%
2024/02/29	2	46.15	0	0.00	46.15	2	11,530	0.02%
2024/02/27	0.2	46.40	0	0.00	46.10	0.2	11,532	0.00%
2024/02/26	4	46.66	2	46.70	46.60	2	11,548	0.02%
2024/02/23	6	47.19	0	46.65	46.40	6	11,657	0.05%
2024/02/22	0	0.00	23	47.17	47.20	-23	11,735	-0.20%
2024/02/21	4	47.00	0	0.00	46.90	4	11,766	0.03%
2024/02/20	1	47.85	3	48.02	47.80	-2	11,702	-0.02%
2024/02/19	2	48.05	10	48.20	47.95	-8	11,813	-0.07%
2024/02/16	1	48.70	32	48.36	48.15	-31	11,825	-0.26%
2024/02/15	4	47.05	4	47.43	47.60	0	11,530	0.00%
2024/02/05	10	47.63	19.6	47.41	47.50	-9.6	11,449	-0.08%
2024/02/02	13	47.55	17	47.26	47.50	-4	11,582	-0.03%
2024/02/01	0.2	46.75	1	46.70	47.05	-0.8	11,613	-0.01%
2024/01/31	1	47.55	4	47.09	46.50	-3	11,687	-0.03%
2024/01/30	13	47.06	2	46.98	46.80	11	11,657	0.09%
2024/01/29	10	46.85	12	47.16	47.00	-2	11,656	-0.02%
2024/01/26	0	0.00	2	45.55	45.60	-2	11,486	-0.02%
2024/01/25	2	46.08	0	0.00	45.90	2	11,523	0.02%
2024/01/24	0	0.00	3	46.80	46.15	-3	11,577	-0.03%
2024/01/23	6	46.50	0	0.00	46.80	6	11,619	0.05%
2024/01/22	1	47.10	17	47.00	47.05	-16	11,573	-0.14%
2024/01/19	0	0.00	7	45.04	45.45	-7	11,377	-0.06%
2024/01/18	10	44.39	3	44.42	44.40	7	11,380	0.06%
2024/01/17	2	44.75	4	44.83	44.20	-2	11,388	-0.02%
2024/01/16	7	45.39	1	45.80	45.25	6	11,366	0.05%
2024/01/15	2	46.00	4	46.15	45.90	-2	11,460	-0.02%
2024/01/12	8	45.89	1	46.25	45.50	7	11,785	0.06%
2024/01/11	1	45.80	0	0.00	45.95	1	11,889	0.01%
2024/01/10	18	45.34	7	45.48	45.55	11	12,077	0.09%
2024/01/09	23	46.63	20	46.93	46.65	3	12,025	0.02%
2024/01/08	8	47.29	6	47.27	47.20	2	11,828	0.02%
2024/01/05	25.1	46.89	26	47.51	47.30	-0.9	11,647	-0.01%
2024/01/04	22.1	47.31	65	46.92	46.95	-42.9	11,432	-0.38%
2024/01/03	29	45.51	17	45.79	45.25	12	11,202	0.11%
2024/01/02	16.1	47.32	8	46.94	46.80	8.1	10,870	0.07%
2023/12/29	48.1	47.15	40	47.30	48.00	8.1	10,395	0.08%
2023/12/28	20.1	44.67	0	0.00	44.45	20.1	9,444	0.21%
2023/12/27	6	45.43	8	45.37	45.60	-2	9,333	-0.02%
2023/12/26	0	0.00	11	45.10	45.10	-11	9,236	-0.12%
2023/12/25	1	44.60	2	44.83	44.85	-1	9,206	-0.01%
2023/12/22	1	44.10	5	44.50	44.70	-4	9,193	-0.04%
2023/12/21	2	43.70	8	44.06	44.30	-6	9,129	-0.07%
2023/12/20	2	43.25	36	43.70	43.95	-34	9,035	-0.38%
2023/12/19	28.2	42.65	1	43.00	42.95	27.2	8,887	0.31%
2023/12/18	13	43.57	3	43.85	43.80	10	8,709	0.11%
2023/12/15	1	44.20	25	44.35	44.20	-24	8,673	-0.28%
2023/12/14	10	44.66	3	44.53	44.50	7	8,620	0.08%
2023/12/13	2	44.13	1	44.50	44.15	1	8,563	0.01%
2023/12/12	2	44.08	1	44.75	44.00	1	8,703	0.01%
2023/12/08	1	43.90	2	43.90	43.90	-1	8,994	-0.01%
2023/12/07	0	0.00	22	43.96	44.00	-22	9,137	-0.24%
2023/12/06	0	44.00	6	43.87	44.05	-6	9,534	-0.06%
2023/12/05	5	43.80	0	0.00	43.85	5	9,553	0.05%
2023/12/04	1	44.40	2	44.48	44.35	-1	9,565	-0.01%
2023/12/01	2	44.45	9	44.66	44.65	-7	9,562	-0.07%
2023/11/30	0	0.00	5	43.90	43.75	-5	9,452	-0.05%
2023/11/29	5	44.00	5	43.85	43.70	0	9,497	0.00%
2023/11/28	1.1	43.51	4	43.60	43.40	-2.9	9,533	-0.03%
2023/11/27	34	43.43	2	43.95	43.55	32	9,531	0.34%
2023/11/24	13	42.85	3	42.85	42.80	10	9,350	0.11%
2023/11/23	10.1	43.15	4	43.15	43.05	6.1	9,372	0.07%
2023/11/22	17	42.98	1	43.15	42.70	16	9,457	0.17%
2023/11/21	4	43.79	0	0.00	43.35	4	9,398	0.04%
2023/11/20	0	0.00	4	43.28	43.85	-4	9,419	-0.04%
2023/11/17	9	43.91	2	43.85	43.70	7	9,351	0.07%
2023/11/16	18.1	44.19	0	0.00	43.90	18.1	9,369	0.19%
2023/11/15	0	0.00	20	45.45	45.25	-20	9,248	-0.22%
2023/11/14	0	0.00	2	44.35	44.60	-2	9,286	-0.02%
2023/11/13	2	44.48	8	44.69	44.20	-6	9,378	-0.06%
2023/11/10	28.1	45.01	0	0.00	45.05	28.1	9,439	0.30%
2023/11/09	3	45.92	2.4	46.55	46.55	0.6	9,392	0.01%
2023/11/08	0	0.00	2	45.55	45.80	-2	9,369	-0.02%
2023/11/07	0	0.00	1	45.25	45.30	-1	9,362	-0.01%
2023/11/06	1	43.80	6	44.22	44.65	-5	9,541	-0.05%
2023/11/03	0	0.00	1	44.10	43.85	-1	9,720	-0.01%
2023/11/02	3	43.62	5	43.86	43.50	-2	10,171	-0.02%
2023/10/30	0	0.00	3	43.10	43.35	-3	11,608	-0.03%
2023/10/27	0.1	43.25	0	0.00	43.05	0.1	12,015	0.00%
2023/10/25	1	43.90	12.1	44.30	43.85	-11.1	12,463	-0.09%
2023/10/24	20	43.48	3	43.63	43.55	17	12,541	0.14%
2023/10/23	0	0.00	3	44.38	44.25	-3	12,740	-0.02%
2023/10/20	8	44.82	19	44.28	44.95	-11	12,896	-0.09%
2023/10/19	0.1	43.25	17	43.01	43.40	-16.9	12,974	-0.13%
2023/10/18	18.3	41.66	3	43.07	41.55	15.3	13,284	0.12%
2023/10/17	18	44.24	0	0.00	43.90	18	13,775	0.13%
2023/10/16	11	45.12	13	45.17	45.25	-2	14,401	-0.01%
2023/10/13	0	0.00	21	44.96	44.75	-21	15,653	-0.13%
2023/10/12	21	44.63	4	44.35	44.40	17	16,153	0.11%
2023/10/11	5	45.80	23	45.59	45.60	-18	16,641	-0.11%
2023/10/06	1	44.70	1	44.20	44.50	0	17,121	0.00%
2023/10/05	2	44.25	2	44.20	44.20	0	17,372	0.00%
2023/10/04	10	43.82	0	0.00	44.15	10	17,417	0.06%
2023/10/03	0	0.00	2.8	44.98	44.85	-2.8	17,366	-0.02%
2023/10/02	3	45.42	2	45.33	45.45	1	17,494	0.01%
2023/09/28	0	0.00	1	44.65	44.65	-1	17,538	-0.01%
2023/09/27	0	0.00	4	44.46	44.85	-4	17,561	-0.02%
2023/09/26	15	44.05	8	44.27	43.85	7	17,618	0.04%
2023/09/25	0	44.90	13.1	44.89	44.85	-13.1	17,695	-0.07%
2023/09/22	1	44.20	1	44.80	44.95	0	17,751	0.00%
2023/09/21	1	44.25	1	44.20	44.25	0	17,808	0.00%
2023/09/20	15	44.53	3	45.00	44.40	12	17,856	0.07%
2023/09/19	2	45.58	2	45.80	45.45	0	18,142	0.00%
2023/09/18	3	45.45	0	0.00	45.30	3	18,189	0.02%
2023/09/15	15	45.98	2	46.18	46.05	13	18,267	0.07%
2023/09/14	1	45.90	0	0.00	45.80	1	18,289	0.01%
2023/09/13	4	45.36	2	45.50	45.75	2	18,316	0.01%
2023/09/12	3	44.18	2	44.70	44.95	1	18,345	0.01%
2023/09/11	3	44.45	5	45.16	43.80	-2	18,431	-0.01%
2023/09/08	0	0.00	5	45.00	44.95	-5	18,292	-0.03%
2023/09/07	0	0.00	1	45.30	44.90	-1	18,504	-0.01%
2023/09/06	6	45.42	6	45.47	45.35	0	18,694	0.00%
2023/09/05	1	46.05	0	0.00	45.90	1	18,981	0.01%
2023/09/04	1	44.80	0	0.00	45.40	1	19,220	0.01%
2023/09/01	2	45.15	3	45.30	44.90	-1	19,258	-0.01%
2023/08/31	2	44.38	3	44.65	44.85	-1	19,216	-0.01%
2023/08/30	0	0.00	2	44.55	44.60	-2	19,340	-0.01%
2023/08/29	2	43.83	15	44.20	44.05	-13	19,387	-0.07%
2023/08/28	3	43.83	1	43.80	43.80	2	19,534	0.01%
2023/08/25	0.1	44.95	0	0.00	45.10	0.1	19,731	0.00%
2023/08/24	3	45.48	2	46.05	45.55	1	19,742	0.01%
2023/08/23	2	45.28	2	45.50	45.45	0	19,684	0.00%
2023/08/22	2	45.18	1	45.00	44.85	1	19,740	0.01%
2023/08/21	0	0.00	1	45.25	45.15	-1	19,751	-0.01%
2023/08/18	6	45.44	2	45.53	44.60	4	19,749	0.02%
2023/08/17	1	44.75	2	45.20	45.35	-1	19,727	-0.01%
2023/08/16	6.3	44.55	1	44.25	44.65	5.3	19,836	0.03%
2023/08/15	2	44.93	0	45.00	44.75	2	19,913	0.01%
2023/08/14	2	43.65	0	0.00	43.55	2	19,895	0.01%
2023/08/11	1.1	43.99	0	0.00	43.90	1.1	19,950	0.01%
2023/08/10	8	43.68	3	44.23	44.15	5	19,992	0.03%
2023/08/09	0.1	45.03	11	45.13	45.15	-10.9	19,771	-0.06%
2023/08/08	32.1	45.71	1	46.00	45.85	31.1	19,621	0.16%
2023/08/07	25	47.82	31.5	48.21	48.20	-6.5	19,273	-0.03%
2023/08/04	18.3	44.22	21.8	44.80	45.10	-3.5	18,987	-0.02%
2023/08/02	41.2	47.72	126.1	46.84	46.80	-84.9	18,881	-0.45%	大賣/
2023/08/01	22.1	48.28	33	48.04	48.50	-10.9	18,467	-0.06%
2023/07/31	31.1	50.94	25	50.89	49.75	6.1	18,312	0.03%
2023/07/28	17.3	50.93	27.8	50.90	51.50	-10.5	18,069	-0.06%
2023/07/27	32.1	51.93	14	51.69	51.50	18.1	17,921	0.10%
2023/07/26	41.2	52.82	29	52.02	52.00	12.2	18,047	0.07%
2023/07/25	18	52.83	25.6	52.88	52.70	-7.5	18,018	-0.04%
2023/07/24	13	52.43	2	52.55	52.40	11	17,858	0.06%
2023/07/21	16.1	52.21	21	52.35	52.20	-4.9	17,547	-0.03%
2023/07/20	151.4	57.35	4	54.40	54.10	147.4	17,135	0.86%	大買/鉅額交易
2023/07/19	27.1	58.64	13	58.56	59.70	14.1	16,425	0.09%
2023/07/18	39.3	60.28	56	61.84	57.20	-16.7	15,737	-0.11%
2023/07/17	41.2	56.57	45	58.93	59.10	-3.8	14,368	-0.03%
2023/07/14	23	52.67	27	52.71	53.80	-4	13,857	-0.03%
2023/07/13	11	51.24	47	51.87	50.20	-36	13,228	-0.27%
2023/07/12	9	48.79	16	48.45	48.85	-7	12,542	-0.06%
2023/07/11	1	46.90	0	0.00	47.00	1	12,331	0.01%
2023/07/10	0	0.00	2	45.85	46.15	-2	12,319	-0.02%
2023/07/07	16.1	45.22	11.6	45.59	46.00	4.5	12,350	0.04%
2023/07/06	6	46.92	4	47.21	46.40	2	12,275	0.02%
2023/07/05	5.1	47.37	5	47.28	47.50	0.1	12,239	0.00%
2023/07/04	8	47.19	10	47.67	47.60	-2	12,289	-0.02%
2023/07/03	3	47.40	5	47.46	47.40	-2	12,416	-0.02%
2023/06/30	1	46.10	3	45.98	45.90	-2	12,346	-0.02%
2023/06/29	1	45.75	0	0.00	45.80	1	12,342	0.01%
2023/06/28	6	45.31	1	45.10	45.10	5	12,329	0.04%
2023/06/27	26.2	45.07	11	45.23	44.80	15.2	12,316	0.12%
2023/06/26	6	46.75	1	46.75	46.45	5	12,032	0.04%
2023/06/21	15	47.61	13	47.93	47.65	2	11,943	0.02%
2023/06/20	3	46.97	3	46.23	46.80	0	11,815	0.00%
2023/06/19	3	47.50	5	47.37	47.05	-2	11,601	-0.02%
2023/06/16	4	47.57	9	47.41	47.95	-5	11,483	-0.04%
2023/06/15	21	48.48	8	48.54	48.40	13	11,175	0.12%
2023/06/14	13	47.84	5	48.61	48.65	8	10,970	0.07%
2023/06/13	9	47.03	15	47.27	47.40	-6	10,787	-0.06%
2023/06/12	8	45.71	8	45.65	45.65	0	10,575	0.00%
2023/06/09	8	45.09	17	45.27	45.40	-9	10,331	-0.09%
2023/06/08	3	43.12	13	43.23	43.30	-10	9,974	-0.10%
2023/06/07	2	42.00	8	42.10	42.30	-6	9,707	-0.06%
2023/06/06	4	42.41	0.1	42.30	42.35	3.9	9,733	0.04%
2023/06/05	3	42.45	2	42.45	42.50	1	9,817	0.01%
2023/06/02	2	42.13	1	42.25	42.40	1	9,832	0.01%
2023/06/01	8	42.41	0	0.00	41.95	8	9,787	0.08%
2023/05/31	3	42.13	11	42.45	42.15	-8	9,556	-0.08%
2023/05/30	8	40.25	2	40.10	40.35	6	9,242	0.07%
2023/05/29	2	40.18	0	0.00	40.20	2	9,177	0.02%
2023/05/26	4	39.62	1	39.40	39.50	3	9,074	0.03%
2023/05/25	0	0.00	7	38.91	38.95	-7	8,991	-0.08%
2023/05/24	2	38.33	11	38.49	38.50	-9	8,894	-0.10%
2023/05/23	17	38.10	5	38.01	38.05	12	8,852	0.14%
2023/05/22	7	38.59	22	38.65	38.45	-15	8,791	-0.17%
2023/05/19	7	38.29	8	38.05	38.20	-1	8,516	-0.01%
2023/05/18	2	37.20	5	37.35	37.10	-3	8,251	-0.04%
2023/05/17	11	37.18	32	37.09	37.25	-21	8,158	-0.26%
2023/05/16	0	0.00	21	35.86	36.30	-21	7,898	-0.27%
2023/05/15	1	35.95	2	35.55	35.85	-1	7,760	-0.01%
2023/05/12	4	35.58	17	35.82	35.90	-13	7,707	-0.17%
2023/05/11	15	35.20	5	35.35	35.35	10	7,636	0.13%
2023/05/10	5	36.13	3.2	35.86	36.00	1.8	7,564	0.02%
2023/05/09	22	36.32	9	35.52	35.75	13	7,316	0.18%
2023/05/08	7	34.21	0.8	34.25	34.20	6.2	6,881	0.09%
2023/05/05	51.1	34.69	24	34.62	34.20	27.1	6,797	0.40%
2023/05/04	3	35.52	0	0.00	35.45	3	6,575	0.05%
2023/05/03	2	35.30	0	0.00	35.45	2	6,520	0.03%
2023/05/02	0	0.00	2	35.60	35.55	-2	6,494	-0.03%
2023/04/28	24	34.53	10	34.40	34.60	14	6,273	0.22%
2023/04/27	1	33.60	8	33.58	33.50	-7	5,980	-0.12%
2023/04/26	1	32.70	20	33.20	33.20	-19	5,804	-0.33%
2023/04/24	0	0.00	1	32.70	32.70	-1	5,570	-0.02%
2023/04/21	0	0.00	8	32.75	32.50	-8	5,520	-0.14%
2023/04/20	0.1	32.70	0	0.00	32.75	0.1	5,437	0.00%
2023/04/19	1	33.00	0	0.00	32.80	1	5,381	0.02%
2023/04/18	1.1	32.90	0	32.90	32.95	1	5,351	0.02%
2023/04/17	0	0.00	0	32.95	33.00	0	5,334	0.00%
2023/04/14	2	33.05	1	32.95	32.70	1	5,285	0.02%
2023/04/13	0	0.00	1	33.30	33.10	-1	5,239	-0.02%
2023/04/12	2	33.25	30	33.27	33.25	-28	5,286	-0.53%
2023/04/11	0	0.00	18	32.79	32.85	-18	5,231	-0.34%
2023/04/10	1	32.30	1	32.45	32.30	0	5,158	0.00%
2023/04/07	1	33.00	47	32.82	32.35	-46	5,111	-0.90%
2023/04/06	25	32.40	0	0.00	32.30	25	5,034	0.50%
2023/03/31	4	31.58	0	0.00	31.70	4	4,842	0.08%
2023/03/30	2	31.70	23	31.57	31.65	-21	4,921	-0.43%
2023/03/29	0	0.00	3	31.30	31.35	-3	4,963	-0.06%
2023/03/28	2	30.88	3.1	30.80	30.80	-1.1	5,002	-0.02%
2023/03/27	5	31.41	2.2	31.20	31.40	2.8	5,080	0.06%
2023/03/23	0	0.00	5	30.75	30.75	-5	5,097	-0.10%
2023/03/22	0	0.00	2	30.45	30.60	-2	5,056	-0.04%
2023/03/21	0.1	30.30	0	0.00	30.20	0.1	5,018	0.00%
2023/03/20	2.1	30.20	0	0.00	30.25	2.1	4,993	0.04%
2023/03/17	2	30.25	0	0.00	30.35	2	4,972	0.04%
2023/03/16	0	0.00	7	29.70	29.70	-7	4,942	-0.14%
2023/03/14	0.1	30.40	3	30.35	30.25	-2.9	4,956	-0.06%
2023/03/10	5.1	30.55	1	30.50	30.60	4.1	5,170	0.08%
2023/03/08	0	0.00	25	30.61	30.90	-25	4,982	-0.50%
2023/03/07	12	29.98	1.1	30.14	30.05	10.9	4,828	0.23%
2023/03/03	4	30.30	2	30.30	30.40	2	4,559	0.04%
2023/03/02	4.7	30.36	0.1	30.40	30.35	4.6	4,550	0.10%
2023/03/01	6	30.26	0	0.00	30.25	6	4,525	0.13%
2023/02/24	3	30.03	0	0.00	30.00	3	4,494	0.07%
2023/02/23	6.1	29.96	0	0.00	29.95	6.1	4,513	0.13%
2023/02/22	3.3	29.42	0	0.00	29.60	3.3	4,484	0.07%
2023/02/20	0	0.00	2	29.75	29.90	-2	4,677	-0.04%
2023/02/14	1	28.80	0	0.00	28.80	1	4,704	0.02%
2023/02/08	0	0.00	7	29.05	29.15	-7	4,808	-0.15%
2023/02/07	1	28.80	1	28.70	28.70	0	4,727	0.00%
2023/02/06	0	0.00	25	28.85	28.65	-25	4,720	-0.53%
2023/02/03	1	28.75	3	28.85	28.90	-2	4,704	-0.04%
2023/02/02	3	28.70	0	0.00	28.60	3	4,654	0.06%
2023/02/01	6	28.36	0	0.00	28.35	6	4,621	0.13%
2023/01/31	21	28.70	4	28.40	28.30	17	4,605	0.37%
2023/01/30	0	0.00	4	28.25	28.40	-4	4,538	-0.09%
2023/01/17	3	27.85	0	0.00	27.80	3	4,535	0.07%
2023/01/16	1	27.75	0	0.00	27.80	1	4,618	0.02%
2023/01/13	4	27.78	0	0.00	27.65	4	4,688	0.09%
2023/01/12	1	27.90	0	0.00	27.75	1	4,919	0.02%
2023/01/10	3	28.08	0	0.00	28.00	3	5,006	0.06%
2023/01/05	1	27.95	0	0.00	27.85	1	5,296	0.02%
2022/12/29	1	27.90	0	0.00	27.90	1	5,381	0.02%
2022/12/28	1	27.80	1	27.75	27.60	0	5,330	0.00%
2022/12/26	1	28.05	0	0.00	27.85	1	5,284	0.02%
2022/12/23	1	27.60	3	27.18	27.50	-2	5,304	-0.04%
2022/12/22	0	27.15	0	0.00	27.05	0	5,341	0.00%
2022/12/21	1	26.35	3	26.58	26.45	-2	5,206	-0.04%
2022/12/20	20	26.60	7	26.55	26.40	13	5,113	0.25%
2022/12/19	6	26.72	14	26.90	27.00	-8	5,024	-0.16%
2022/12/16	8	27.10	0	0.00	26.85	8	4,843	0.17%
2022/12/15	4	27.65	0	0.00	27.60	4	4,656	0.09%
2022/12/14	3	27.75	2	27.80	27.70	1	4,644	0.02%
2022/12/13	1	27.85	20	27.72	27.75	-19	4,653	-0.41%
2022/12/08	2	27.10	1	27.15	27.20	1	4,701	0.02%
2022/12/06	8	27.42	0	0.00	27.40	8	4,613	0.17%
2022/12/05	23	27.81	0	0.00	27.80	23	4,534	0.51%
2022/12/02	0	0.00	1	28.85	28.95	-1	4,327	-0.02%
2022/12/01	0	0.00	1	28.50	28.45	-1	4,304	-0.02%
2022/11/28	0	0.00	3	28.15	28.15	-3	4,276	-0.07%
2022/11/24	2	28.75	0	0.00	28.50	2	4,270	0.05%
2022/11/23	2	28.85	2	28.80	28.75	0	4,282	0.00%
2022/11/22	4	28.85	0	0.00	28.85	4	4,291	0.09%
2022/11/18	0	0.00	1	28.60	28.65	-1	4,252	-0.02%
2022/11/17	0	0.00	2	28.98	28.95	-2	4,229	-0.05%
2022/11/16	1	28.45	5	28.15	28.60	-4	4,117	-0.10%
2022/11/15	4	27.83	0	0.00	27.85	4	4,018	0.10%
2022/11/14	2	27.35	0	0.00	27.30	2	3,957	0.05%
2022/11/11	2	27.15	2	27.18	27.05	0	3,917	0.00%
2022/11/10	2	26.85	0	0.00	27.00	2	3,889	0.05%
2022/11/08	2	26.65	0	0.00	26.50	2	3,917	0.05%
2022/11/07	1	27.05	0	0.00	27.00	1	3,873	0.03%
2022/11/03	0	0.00	1	25.00	25.25	-1	3,892	-0.03%
2022/11/02	1	25.20	0	0.00	25.20	1	4,078	0.02%
2022/10/26	0	0.00	5	24.45	24.40	-5	4,158	-0.12%
2022/10/25	5	24.30	0	0.00	24.45	5	4,165	0.12%
2022/10/24	1	25.20	0	0.00	25.00	1	4,164	0.02%
2022/10/18	1	27.15	0	0.00	27.15	1	4,320	0.02%
2022/10/17	6	27.45	0	0.00	27.40	6	4,539	0.13%
2022/10/13	1	25.65	0	0.00	25.50	1	4,653	0.02%
2022/10/12	0	0.00	6	26.50	26.45	-6	4,780	-0.13%
2022/10/11	1	27.40	0	0.00	27.20	1	4,849	0.02%
2022/09/27	3	27.32	0	0.00	27.60	3	4,949	0.06%
2022/09/26	1	28.00	0	0.00	27.95	1	4,935	0.02%
2022/09/23	1	28.60	0	0.00	28.70	1	4,947	0.02%
2022/09/19	1	28.90	0	0.00	29.00	1	5,002	0.02%
2022/09/13	0	0.00	2	29.20	29.15	-2	4,984	-0.04%
2022/09/06	6	28.67	21	28.55	28.75	-15	5,145	-0.29%
2022/09/02	0	0.00	1	29.20	28.90	-1	5,183	-0.02%
2022/08/31	1	29.40	0	29.50	29.30	1	5,188	0.02%
2022/08/29	1	28.85	0	0.00	29.10	1	5,185	0.02%
2022/08/26	0	0.00	16	29.15	29.35	-16	5,200	-0.31%
2022/08/25	2	29.10	0	0.00	29.25	2	5,193	0.04%
2022/08/24	0	0.00	36	29.06	29.15	-36	5,192	-0.69%
2022/08/18	0	0.00	2	28.50	28.70	-2	5,273	-0.04%
2022/08/16	1	28.00	0	0.00	28.15	1	5,296	0.02%
2022/08/15	7	27.56	0	0.00	27.50	7	5,245	0.13%
2022/08/12	6	27.31	0	0.00	27.30	6	5,239	0.11%
2022/08/10	1	27.15	0	0.00	27.10	1	5,257	0.02%
2022/08/09	4	26.93	2	27.30	27.70	2	5,242	0.04%
2022/08/08	3	28.38	0	0.00	28.40	3	5,135	0.06%
2022/08/05	5	28.54	0	0.00	28.70	5	5,203	0.10%
2022/08/04	1	28.30	0	0.00	28.35	1	5,368	0.02%
2022/08/03	5	28.19	1	28.25	28.25	4	5,456	0.07%
2022/08/02	0	0.00	90	28.20	28.50	-90	5,622	-1.60%
2022/08/01	6	28.43	0	0.00	28.50	6	6,044	0.10%
2022/07/29	3	28.40	0	0.00	28.60	3	6,041	0.05%
2022/07/28	4	28.53	0	0.00	28.60	4	6,005	0.07%
2022/07/27	35	30.75	0	0.00	30.60	35	5,880	0.60%
2022/07/26	60	31.27	1	31.15	30.85	59	5,742	1.03%
2022/07/25	38	31.16	2	31.48	31.40	36	5,664	0.64%
2022/07/22	5	31.11	45	31.21	31.20	-40	5,572	-0.72%
2022/07/21	41	30.32	1	30.30	30.50	40	5,383	0.74%
2022/07/19	1	31.15	0	0.00	31.25	1	5,154	0.02%
2022/07/15	0	0.00	4	30.25	30.25	-4	4,885	-0.08%
2022/07/14	2	29.55	6	29.25	29.65	-4	4,833	-0.08%
2022/07/12	6	28.63	0	0.00	28.60	6	4,829	0.12%
2022/07/11	0	0.00	2	28.90	28.95	-2	4,833	-0.04%
2022/07/08	0	0.00	7	29.20	29.20	-7	4,852	-0.14%
2022/07/07	0	0.00	3	28.97	29.00	-3	4,866	-0.06%
2022/07/05	0	0.00	1	29.10	28.90	-1	4,986	-0.02%
2022/07/01	7	28.61	0	28.60	28.30	7	5,285	0.13%
2022/06/29	0	0.00	4	29.31	29.30	-4	5,447	-0.07%
2022/06/27	0	0.00	0.3	29.30	29.25	-0.3	5,735	0.00%
2022/06/24	1	28.90	10	28.90	28.90	-9	5,759	-0.16%
2022/06/23	14	28.30	0	0.00	28.50	14	5,804	0.24%
2022/06/21	0	0.00	21	28.49	28.80	-21	5,819	-0.36%
2022/06/16	0	0.00	0.4	29.64	29.30	-0.4	5,743	-0.01%
2022/06/15	0	0.00	1	29.70	29.65	-1	5,814	-0.02%
2022/06/13	1	28.90	0	0.00	29.05	1	5,872	0.02%
2022/06/08	3	29.60	0	0.00	29.60	3	6,021	0.05%
2022/06/06	1	29.35	1	29.60	29.40	0	6,236	0.00%
2022/06/01	0	0.00	14	29.15	29.10	-14	6,522	-0.21%
2022/05/30	0	0.00	5	28.65	28.70	-5	6,543	-0.08%
2022/05/27	1	28.60	0	0.00	28.30	1	6,548	0.02%
2022/05/26	5	28.25	0	0.00	28.20	5	6,569	0.08%
2022/05/24	1	27.95	1	27.80	27.65	0	6,680	0.00%
2022/05/19	1	27.00	0	0.00	27.15	1	6,944	0.01%
2022/05/17	3	27.13	0	0.00	27.10	3	6,996	0.04%
2022/05/16	3	27.13	0	0.00	27.05	3	6,967	0.04%
2022/05/13	12	26.85	0	0.00	27.05	12	6,950	0.17%
2022/05/12	8.4	27.20	0	0.00	26.75	8.4	6,896	0.12%
2022/05/11	3	27.95	0	0.00	27.85	3	6,733	0.04%
2022/05/10	6	27.93	0	0.00	28.50	6	6,696	0.09%
2022/05/09	7.2	29.20	1	28.90	28.90	6.2	6,552	0.09%
2022/05/06	1	32.00	0	0.00	32.00	1	6,087	0.02%
2022/05/05	0	0.00	1	32.20	32.15	-1	6,081	-0.02%
2022/04/28	15	31.37	12	31.58	31.40	3	6,178	0.05%
2022/04/27	10	31.10	0	0.00	31.15	10	6,177	0.16%
2022/04/26	1	32.00	0	0.00	31.70	1	6,147	0.02%
2022/04/25	0.1	32.00	0	0.00	31.80	0.1	6,167	0.00%
2022/04/22	0	0.00	1	32.70	32.70	-1	6,123	-0.02%
2022/04/20	1	32.85	0	0.00	32.70	1	6,144	0.02%
2022/04/19	2	32.85	0	0.00	32.90	2	6,113	0.03%
2022/04/18	0	0.00	10	32.75	32.70	-10	6,143	-0.16%
2022/04/13	0	0.00	0	33.10	33.05	0	6,263	0.00%
2022/04/12	2	32.98	0	0.00	32.90	2	6,273	0.03%
2022/04/11	0	33.55	10	33.50	33.40	-10	6,235	-0.16%
2022/04/08	12	34.16	22	34.20	34.15	-10	6,231	-0.16%
2022/04/07	4	33.58	0	0.00	33.05	4	6,096	0.07%
2022/04/06	5	34.00	2	34.03	34.20	3	5,967	0.05%
2022/03/31	1	33.00	6	33.29	33.25	-5	5,785	-0.09%
2022/03/23	7	32.29	0	0.00	32.25	7	5,486	0.13%
2022/03/22	2	32.15	1	32.15	32.35	1	5,504	0.02%
2022/03/21	5	32.30	2	32.25	32.30	3	5,516	0.05%
2022/03/18	2	32.15	0	0.00	31.95	2	5,513	0.04%
2022/03/17	2	32.00	0	0.00	31.90	2	5,493	0.04%
2022/03/16	1	31.50	0	0.00	31.70	1	5,468	0.02%
2022/03/15	1	31.75	1	31.85	31.70	0	5,479	0.00%
2022/03/14	1	32.00	0	0.00	32.20	1	5,519	0.02%
2022/03/11	0.2	31.95	2	31.90	31.90	-1.8	5,597	-0.03%
2022/03/10	1	32.00	1	32.10	31.95	0	5,648	0.00%
2022/03/08	7	30.94	0	0.00	30.95	7	5,570	0.13%
2022/03/07	0	0.00	1	31.35	31.50	-1	5,408	-0.02%
2022/03/04	1	32.15	1	32.05	32.05	0	5,447	0.00%
2022/03/02	5	31.30	0	0.00	31.65	5	5,512	0.09%
2022/02/23	0	0.00	2	31.70	31.65	-2	5,610	-0.04%
2022/02/21	2	31.85	0	0.00	32.10	2	5,946	0.03%
2022/02/18	1	31.50	0	0.00	31.50	1	5,901	0.02%
2022/02/16	0	0.00	1	30.90	30.95	-1	6,506	-0.02%
2022/02/15	0	0.00	1	30.60	30.60	-1	6,581	-0.02%
2022/02/11	2	30.80	0	0.00	30.90	2	6,826	0.03%
2022/02/10	5	30.90	4	30.90	30.90	1	6,851	0.01%
2022/02/09	1	30.35	0	0.00	30.50	1	6,831	0.01%
2022/01/26	4	29.66	0	0.00	29.65	4	6,913	0.06%
2022/01/25	41	30.01	0	0.00	29.90	41	6,995	0.59%
2022/01/24	1	30.05	0	0.00	30.15	1	7,134	0.01%
2022/01/21	1	30.70	2	30.80	30.55	-1	7,102	-0.01%
2022/01/20	1	31.15	0	0.00	31.10	1	7,112	0.01%
2022/01/18	0	0.00	1	31.40	31.00	-1	7,135	-0.01%
2022/01/17	0	0.00	2	30.93	31.00	-2	7,087	-0.03%
2022/01/14	0	0.00	1	30.50	30.50	-1	7,055	-0.01%
2022/01/13	0	0.00	1	30.70	30.65	-1	7,178	-0.01%
2022/01/12	0	0.00	2	30.75	30.75	-2	7,258	-0.03%
2022/01/11	0	0.00	15.2	30.98	30.95	-15.2	7,381	-0.21%
2022/01/10	0	0.00	2	30.95	31.00	-2	7,484	-0.03%
2022/01/07	2	30.50	0	0.00	30.50	2	7,483	0.03%
2022/01/06	3	30.90	1	31.15	30.85	2	7,539	0.03%
2022/01/05	1	30.60	0	0.00	30.70	1	7,486	0.01%
2022/01/03	2	30.50	5	30.90	30.75	-3	7,732	-0.04%
2021/12/30	5	30.50	0	0.00	30.45	5	7,654	0.07%
2021/12/24	0	0.00	3	30.10	30.05	-3	7,684	-0.04%
2021/12/23	0	0.00	4	30.00	30.05	-4	7,734	-0.05%
2021/12/22	0.1	29.90	0	0.00	29.95	0.1	7,769	0.00%
2021/12/17	2	29.80	0	0.00	29.60	2	7,787	0.03%
2021/12/10	4	30.35	0	0.00	30.25	4	7,868	0.05%
2021/12/09	2	30.30	0	0.00	30.35	2	7,853	0.03%
2021/12/08	1	30.00	19	30.23	30.20	-18	7,818	-0.23%
2021/12/07	0	0.00	1	30.35	30.00	-1	7,835	-0.01%
2021/12/06	0	0.00	5	30.35	30.25	-5	7,739	-0.06%
2021/12/03	6	29.69	3	29.82	29.95	3	7,715	0.04%
2021/12/02	2	29.60	2	29.58	29.25	0	7,714	0.00%
2021/12/01	8	29.53	5	29.60	29.60	3	7,710	0.04%
2021/11/30	4	29.64	0	0.00	29.50	4	7,696	0.05%
2021/11/29	1	29.20	0	0.00	29.65	1	7,594	0.01%
2021/11/26	2	29.65	3	30.00	29.65	-1	7,539	-0.01%
2021/11/25	3	30.05	0	0.00	30.00	3	7,504	0.04%
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%
2021/11/22	1	30.30	0.4	30.45	30.15	0.7	7,486	0.01%
2021/11/19	2.4	30.11	2	30.35	30.10	0.4	7,413	0.00%
2021/11/18	3.1	30.64	4	30.91	30.50	-1	7,288	-0.01%
2021/11/17	3	31.83	0	0.00	31.70	3	7,033	0.04%
2021/11/16	8	31.21	0	0.00	31.15	8	6,964	0.11%
2021/11/15	9	31.29	18	31.13	31.20	-9	6,874	-0.13%
2021/11/12	0	0.00	2	33.55	33.55	-2	6,410	-0.03%
2021/11/11	2	33.35	0	0.00	33.25	2	6,493	0.03%
2021/11/10	2	33.05	1	32.80	33.05	1	6,621	0.02%
2021/11/09	2	32.25	0	0.00	32.25	2	6,867	0.03%
2021/11/08	2	32.45	1	32.50	32.25	1	7,240	0.01%
2021/11/05	0	0.00	2	32.10	32.10	-2	7,237	-0.03%
2021/11/03	1	31.85	5	31.95	32.00	-4	7,202	-0.06%
2021/11/02	5	31.60	0	0.00	31.60	5	7,169	0.07%
2021/11/01	0	0.00	2	31.35	31.60	-2	7,064	-0.03%
2021/10/29	2	31.00	2	31.30	31.00	0	6,989	0.00%
2021/10/28	0	0.00	4	31.30	31.00	-4	6,978	-0.06%
2021/10/27	0	0.00	2	31.05	30.90	-2	6,956	-0.03%
2021/10/26	0	0.00	3	30.87	30.85	-3	6,981	-0.04%
2021/10/25	2	30.25	0	0.00	30.55	2	6,947	0.03%
2021/10/21	11	30.73	1	30.70	30.45	10	7,083	0.14%
2021/10/20	0	0.00	1	30.80	30.85	-1	6,955	-0.01%
2021/10/19	4	30.40	0	0.00	30.15	4	6,885	0.06%
2021/10/18	0	0.00	0.1	30.80	30.00	-0.1	6,848	0.00%
2021/10/15	1	30.20	0	0.00	30.30	1	6,962	0.01%
2021/10/14	0	0.00	18	29.95	29.90	-18	7,036	-0.26%
2021/10/12	23	29.97	16	30.13	29.90	7	7,006	0.10%
2021/10/08	10	29.15	11.3	29.59	29.65	-1.3	6,844	-0.02%
2021/10/07	1	29.00	4	29.00	29.00	-3	6,811	-0.04%
2021/10/06	0	0.00	5	28.75	28.75	-5	6,902	-0.07%
2021/10/05	8	27.98	0	0.00	28.20	8	7,103	0.11%
2021/10/04	2	27.90	0	0.00	27.85	2	7,330	0.03%
2021/10/01	2	28.15	0	0.00	28.35	2	7,387	0.03%
2021/09/30	4	28.81	0	0.00	28.65	4	7,487	0.05%
2021/09/29	2	28.70	0	0.00	28.75	2	7,755	0.03%
2021/09/24	1	28.70	0	0.00	28.70	1	7,923	0.01%
2021/09/23	2	28.65	0	0.00	28.55	2	8,004	0.02%
2021/09/22	1	28.50	0	0.00	28.70	1	8,067	0.01%
2021/09/17	8	28.55	1	28.75	28.75	7	7,988	0.09%
2021/09/16	1	28.75	8	28.90	28.75	-7	8,021	-0.09%
2021/09/15	1.1	29.25	0	0.00	29.25	1.1	8,042	0.01%
2021/09/14	1	28.50	0	0.00	28.40	1	7,913	0.01%
2021/09/13	2	28.73	0	0.00	28.50	2	7,927	0.03%
2021/09/10	2	29.30	7	28.83	28.80	-5	7,954	-0.06%
2021/09/08	5	27.93	0	0.00	27.80	5	7,947	0.06%
2021/09/07	2	28.40	4	28.40	28.40	-2	7,956	-0.03%
2021/09/06	2	28.75	0	0.00	28.70	2	7,949	0.03%
2021/09/03	3	29.38	1	29.35	29.35	2	7,868	0.03%
2021/09/02	2	29.40	0	0.00	29.35	2	7,897	0.03%
2021/08/31	2	29.45	0	0.00	29.75	2	7,891	0.03%
2021/08/27	0	0.00	2	29.50	29.85	-2	8,065	-0.02%
2021/08/26	1	29.30	0	0.00	29.35	1	8,071	0.01%
2021/08/25	3	29.10	0	0.00	29.20	3	8,142	0.04%
2021/08/23	2	29.20	1	29.40	29.30	1	8,299	0.01%
2021/08/20	2	28.93	0	0.00	28.80	2	8,314	0.02%
2021/08/19	11	28.60	6	28.60	28.60	5	8,321	0.06%
2021/08/18	2	29.10	0	0.00	29.25	2	8,350	0.02%
2021/08/17	13	29.30	0	0.00	28.85	13	8,385	0.16%
2021/08/16	12	30.35	2.1	29.52	29.60	9.9	8,321	0.12%
2021/08/13	2.1	30.93	38	31.16	30.75	-35.9	8,186	-0.44%
2021/08/12	30	30.20	2	30.65	31.15	28	7,875	0.36%
2021/08/10	1	29.85	0	0.00	29.80	1	7,798	0.01%
2021/08/09	0	0.00	0	30.00	29.95	0	8,100	0.00%
2021/08/06	0	0.00	1	30.25	30.25	-1	8,315	-0.01%
2021/08/04	0	0.00	5	30.15	30.30	-5	9,085	-0.06%
2021/08/03	2	29.70	0	0.00	29.70	2	9,318	0.02%
2021/07/30	11	29.41	0	0.00	29.50	11	9,546	0.12%
2021/07/29	5	29.60	0	0.00	29.75	5	9,713	0.05%
2021/07/28	1	28.86	0	0.00	29.30	1	9,813	0.01%
2021/07/27	11	29.91	0	0.00	29.75	11	10,083	0.11%
2021/07/26	0	0.00	2	29.75	29.75	-2	10,347	-0.02%
2021/07/23	4	29.30	0	0.00	29.30	4	10,519	0.04%
2021/07/22	12	29.29	0	29.30	29.25	12	10,649	0.11%
2021/07/21	13	30.62	1	30.75	30.35	12	10,715	0.11%
2021/07/20	2.1	30.96	0	0.00	31.00	2.1	10,631	0.02%
2021/07/19	13	31.50	30	31.40	31.50	-17	10,664	-0.16%
2021/07/16	16	32.09	0	0.00	31.95	16	11,097	0.14%
2021/07/15	0	0.00	5	32.10	32.10	-5	11,510	-0.04%
2021/07/14	6	31.99	0	0.00	31.90	6	11,850	0.05%
2021/07/13	1	32.15	0	0.00	32.15	1	12,121	0.01%
2021/07/12	20	32.20	1	32.35	32.05	19	12,257	0.16%
2021/07/09	5	31.95	25	31.94	32.45	-20	12,282	-0.16%
2021/07/07	23	31.45	1	31.25	31.30	22	12,999	0.17%
2021/07/06	8	32.11	43	32.15	31.95	-35	13,254	-0.26%
2021/07/05	0	0.00	10	31.15	31.15	-10	13,198	-0.08%
2021/07/02	2	30.50	0	0.00	30.60	2	13,335	0.01%
2021/07/01	6	30.58	0	0.00	30.55	6	13,533	0.04%
2021/06/29	2	30.50	0	0.00	30.60	2	13,985	0.01%
2021/06/25	0	0.00	3	30.95	30.50	-3	14,954	-0.02%
2021/06/24	3	30.70	8	30.69	30.75	-5	15,883	-0.03%
2021/06/23	2	30.25	0	0.00	30.25	2	16,208	0.01%
2021/06/22	0	0.00	1	29.85	29.90	-1	16,617	-0.01%
2021/06/21	8	29.86	0	0.00	29.75	8	16,771	0.05%
2021/06/18	0	0.00	7	30.31	30.10	-7	17,023	-0.04%
2021/06/17	2	29.95	2	29.80	30.10	0	17,183	0.00%
2021/06/16	1	30.20	1	29.95	29.55	0	17,257	0.00%
2021/06/15	5	30.10	0	0.00	30.30	5	17,309	0.03%
2021/06/09	2	30.10	0	0.00	29.90	2	17,581	0.01%
2021/06/07	1	30.00	21	29.81	29.95	-20	17,826	-0.11%
2021/06/03	4	30.90	0	0.00	31.00	4	17,894	0.02%
2021/06/02	5	30.55	3	30.65	30.50	2	18,106	0.01%
2021/06/01	4	30.80	0	0.00	31.05	4	18,227	0.02%
2021/05/31	8	30.31	15	30.72	30.70	-7	18,334	-0.04%
2021/05/28	11	30.14	5	30.15	30.15	6	18,468	0.03%
2021/05/27	8	29.80	0	0.00	29.75	8	19,507	0.04%
2021/05/26	9	30.06	2	29.80	30.15	7	19,901	0.04%
2021/05/25	16	30.04	1	29.55	30.00	15	20,179	0.07%
2021/05/24	1	28.40	4	29.16	29.25	-3	20,225	-0.01%
2021/05/21	2	28.78	0	0.00	28.90	2	20,231	0.01%
2021/05/20	10	28.97	6	28.56	28.55	4	20,304	0.02%
2021/05/19	2	29.05	3	28.80	29.10	-1	20,264	0.00%
2021/05/18	18	27.52	13	28.68	29.00	5	20,194	0.02%
2021/05/17	11	27.82	31	26.43	26.40	-20	20,191	-0.10%
2021/05/13	5	29.50	1	28.70	29.45	4	20,296	0.02%
2021/05/12	0	0.00	7	29.85	29.75	-7	20,617	-0.03%
2021/05/11	3	32.17	1	33.50	31.60	2	20,316	0.01%
2021/05/10	9	34.24	0	0.00	34.25	9	20,280	0.04%
2021/05/07	5	33.70	1	34.25	34.65	4	20,649	0.02%
2021/05/03	21	35.00	15	34.99	34.45	6	21,508	0.03%
2021/04/29	3	36.30	0	0.00	36.40	3	21,402	0.01%
2021/04/28	0	0.00	1	36.15	36.10	-1	21,304	0.00%
2021/04/26	0	0.00	1.5	36.13	36.20	-1.5	21,556	-0.01%
2021/04/23	2	35.90	0.2	36.00	35.95	1.8	21,587	0.01%
2021/04/22	13	36.55	0	0.00	35.95	13	21,581	0.06%
2021/04/21	3	37.85	4	38.18	38.05	-1	21,139	0.00%
2021/04/20	3	36.62	5	36.10	36.85	-2	20,848	-0.01%
2021/04/19	16	35.00	10.1	35.20	35.55	5.9	20,669	0.03%
2021/04/16	1	33.70	14	34.18	34.40	-13	20,450	-0.06%
2021/04/15	20	33.43	1	33.50	33.55	19	20,507	0.09%
2021/04/14	36	33.13	29	33.22	33.25	7	20,490	0.03%
2021/04/13	1	35.35	11	35.15	34.85	-10	20,289	-0.05%
2021/04/12	19	35.78	5	35.59	35.55	14	20,074	0.07%
2021/04/09	0	0.00	2	34.60	34.20	-2	20,143	-0.01%
2021/04/08	6	34.33	3	34.10	34.40	3	20,148	0.01%
2021/04/07	14	34.03	2	34.00	34.40	12	20,061	0.06%
2021/04/06	1	33.50	5	33.63	33.50	-4	20,166	-0.02%
2021/04/01	6	33.52	3	33.73	33.45	3	20,616	0.01%
2021/03/31	4	34.36	1	34.00	34.25	3	20,691	0.01%
2021/03/30	2	33.40	9	33.05	33.70	-7	20,291	-0.03%
2021/03/29	2	32.83	11	32.60	32.85	-9	19,854	-0.05%
2021/03/26	7	30.93	9	30.75	30.75	-2	19,058	-0.01%
2021/03/25	10	30.82	13	31.05	31.10	-3	19,119	-0.02%
2021/03/24	0	0.00	1	30.15	30.25	-1	20,082	0.00%
2021/03/23	2	30.68	0	0.00	30.80	2	20,283	0.01%
2021/03/22	0	0.00	3	30.48	30.60	-3	20,104	-0.01%
2021/03/18	1	29.60	2	29.70	29.70	-1	20,072	0.00%
2021/03/15	6	29.30	0	29.55	29.30	6	20,348	0.03%
2021/03/12	2	29.73	0	0.00	29.60	2	20,569	0.01%
2021/03/11	0	0.00	1	29.85	29.70	-1	21,248	0.00%
2021/03/09	1	28.65	4	28.64	29.10	-3	22,273	-0.01%
2021/03/08	4	29.23	0	0.00	28.70	4	22,364	0.02%
2021/03/05	0	0.00	2	29.45	29.45	-2	22,239	-0.01%
2021/03/04	2	29.70	0	0.00	29.85	2	22,448	0.01%
2021/03/03	1	29.20	5	29.68	30.20	-4	22,374	-0.02%
2021/03/02	72	30.90	64	31.05	29.60	8	22,208	0.04%
2021/02/26	35	30.33	31	30.50	30.55	4	21,313	0.02%
2021/02/25	2	30.10	23	29.81	30.20	-21	21,061	-0.10%
2021/02/24	2	29.30	1	29.70	29.25	1	20,892	0.00%
2021/02/23	0	0.00	5	28.95	29.25	-5	20,855	-0.02%
2021/02/22	10	28.95	3.2	29.17	29.30	6.8	21,031	0.03%
2021/02/18	1	28.25	1	28.10	28.35	0	21,202	0.00%
2021/02/17	4	28.11	2.1	28.28	28.20	1.9	21,471	0.01%
2021/02/05	10	28.69	4	28.73	28.35	6	21,551	0.03%
2021/02/04	6	29.12	0	0.00	29.35	6	21,889	0.03%
2021/02/03	23	29.55	27	29.72	29.70	-4	21,666	-0.02%
2021/02/02	7	28.60	0	0.00	28.45	7	21,157	0.03%
2021/02/01	6	28.05	6	28.20	28.25	0	20,955	0.00%
2021/01/29	10	29.49	12	28.85	28.65	-2	20,698	-0.01%
2021/01/28	2	29.08	3	29.18	29.20	-1	20,230	0.00%
2021/01/27	15	29.27	25	29.55	29.30	-10	19,928	-0.05%
2021/01/26	9	28.92	28	28.91	29.00	-19	19,458	-0.10%
2021/01/25	3	27.75	3	27.85	27.95	0	18,812	0.00%
2021/01/22	6	26.34	65	26.81	27.30	-59	18,572	-0.32%
2021/01/21	0	0.00	13	26.77	26.55	-13	18,374	-0.07%
2021/01/20	11	26.25	5	26.00	26.05	6	18,264	0.03%
2021/01/19	4	27.56	10	28.00	27.25	-6	17,872	-0.03%
2021/01/18	9	27.14	13	27.12	27.65	-4	17,741	-0.02%
2021/01/15	12	27.65	0	0.00	27.70	12	17,549	0.07%
2021/01/14	23	28.12	9	28.16	28.25	14	17,397	0.08%
2021/01/13	11	27.86	6	27.95	27.95	5	17,307	0.03%
2021/01/12	21	28.06	30	27.69	27.70	-9	17,157	-0.05%
2021/01/11	5	28.00	5	28.49	28.60	0	16,925	0.00%
2021/01/08	18	28.07	2	28.13	28.00	16	16,791	0.10%
2021/01/07	12	29.11	0	0.00	28.75	12	16,496	0.07%
2021/01/06	16	29.08	68	28.98	28.85	-52	16,243	-0.32%
2021/01/05	1	29.10	0	0.00	29.20	1	15,862	0.01%
2021/01/04	2	29.45	0	0.00	29.30	2	15,667	0.01%
2020/12/31	22	28.84	1	28.50	28.95	21	15,254	0.14%
2020/12/30	1	28.50	8	28.39	28.50	-7	14,998	-0.05%
2020/12/29	1	28.60	10	28.83	28.50	-9	14,895	-0.06%
2020/12/28	21	28.79	96	29.05	29.05	-75	14,549	-0.52%
2020/12/25	18	27.72	29	27.72	27.85	-11	13,866	-0.08%
2020/12/24	7	26.65	5	26.60	26.55	2	13,378	0.01%
2020/12/23	12	26.58	1	26.45	26.50	11	13,382	0.08%
2020/12/22	2	26.88	0	0.00	26.35	2	13,307	0.02%
2020/12/21	36	26.92	4	26.59	26.90	32	13,149	0.24%
2020/12/18	18	28.05	23	28.58	27.25	-5	12,771	-0.04%
2020/12/17	0	0.00	9.1	26.47	27.45	-9.1	11,400	-0.08%
2020/12/16	6.1	26.61	4	26.66	26.60	2.1	11,046	0.02%
2020/12/14	1	26.40	31	26.40	26.45	-30	10,820	-0.28%
2020/12/11	16	25.94	4	25.78	26.00	12	10,828	0.11%
2020/12/10	2	26.33	7	26.04	26.05	-5	10,675	-0.05%
2020/12/09	2	26.43	11	26.35	26.65	-9	10,476	-0.09%
2020/12/08	5	25.77	1	26.00	26.05	4	10,338	0.04%
2020/12/07	61	26.38	10	26.21	25.95	51	10,089	0.51%
2020/12/04	23	26.17	8.1	26.39	26.75	15	9,398	0.16%
2020/12/03	1	24.55	4	24.60	24.85	-3	8,515	-0.04%
2020/12/02	2	24.28	2	24.10	24.30	0	8,753	0.00%
2020/12/01	3	23.70	12	23.78	23.85	-9	9,240	-0.10%
2020/11/30	78	23.66	74	23.78	23.50	4	9,303	0.04%
2020/11/27	11	22.94	0	0.00	22.95	11	8,903	0.12%
2020/11/26	2	22.65	1	22.75	22.80	1	8,808	0.01%
2020/11/25	2	22.78	2	22.70	22.75	0	8,779	0.00%
2020/11/24	43	22.72	10	22.45	22.65	33	8,602	0.38%
2020/11/23	14	22.55	2	22.45	22.60	12	8,485	0.14%
2020/11/19	0	0.00	43	21.58	21.50	-43	8,265	-0.52%
2020/11/18	5	21.80	1	21.50	21.70	4	8,107	0.05%
2020/11/17	0	0.00	2	21.35	21.50	-2	8,033	-0.02%
2020/11/16	0	0.00	11	21.14	21.35	-11	7,940	-0.14%
2020/11/13	4	20.45	3	20.65	20.70	1	7,761	0.01%
2020/11/12	48	20.63	1	21.00	20.50	47	7,722	0.61%
2020/11/10	1	19.40	1	19.30	19.35	0	7,118	0.00%
2020/11/06	0	0.00	2	19.10	19.05	-2	6,996	-0.03%
2020/10/30	1	18.80	60	19.07	18.70	-59	7,252	-0.81%
2020/10/23	0	0.00	8	19.20	19.30	-8	7,301	-0.11%
2020/10/22	1	19.00	1	19.25	19.25	0	7,311	0.00%
2020/10/21	0	0.00	10	19.15	19.10	-10	7,377	-0.14%
2020/10/19	0	0.00	6	19.00	19.00	-6	7,483	-0.08%
2020/10/15	5	19.00	0	0.00	19.00	5	7,653	0.07%
2020/09/25	12	18.00	0	0.00	18.10	12	7,742	0.15%
2020/09/24	0	0.00	1	18.55	18.35	-1	7,678	-0.01%
2020/09/23	0	0.00	10	19.10	18.90	-10	7,626	-0.13%
2020/09/17	2	19.65	0	0.00	19.75	2	7,595	0.03%
2020/09/16	10	20.03	0	0.00	20.00	10	7,555	0.13%
2020/09/15	0	0.00	2	19.40	19.40	-2	7,400	-0.03%
2020/09/11	0	0.00	2	19.30	19.30	-2	7,345	-0.03%
2020/09/10	1	19.45	0	0.00	19.50	1	7,280	0.01%
2020/09/09	8	19.61	5	19.66	19.80	3	7,207	0.04%
2020/09/08	0	0.00	5	19.95	19.90	-5	7,137	-0.07%
2020/09/07	0	0.00	7	20.40	20.20	-7	6,994	-0.10%
2020/09/04	12	19.99	10	20.00	20.00	2	6,565	0.03%
2020/09/03	10	18.90	0	0.00	19.30	10	5,979	0.17%
2020/09/02	1	18.65	0	0.00	18.60	1	5,798	0.02%
2020/08/27	0	0.00	2	19.05	18.70	-2	6,005	-0.03%
2020/08/25	2	19.38	0	0.00	18.95	2	5,909	0.03%
2020/08/20	1	18.10	0	0.00	18.20	1	5,652	0.02%
2020/08/19	0	0.00	1	19.15	19.30	-1	5,462	-0.02%
2020/08/18	0	0.00	2	18.85	18.75	-2	5,268	-0.04%
2020/08/17	2	18.80	0	0.00	18.70	2	5,065	0.04%
2020/08/14	4	18.25	8	18.21	18.15	-4	4,977	-0.08%
2020/08/13	0	0.00	1	18.00	18.00	-1	5,006	-0.02%
2020/08/12	3	18.00	3	17.90	18.00	0	5,027	0.00%
2020/08/11	5	18.45	0	0.00	18.05	5	5,041	0.10%
2020/08/10	0	0.00	2	18.20	18.25	-2	5,027	-0.04%
2020/08/06	1	17.75	0	0.00	17.80	1	4,965	0.02%
2020/08/04	0	0.00	2	17.30	17.40	-2	4,988	-0.04%
2020/07/21	2	18.35	0	0.00	18.35	2	5,608	0.04%
2020/07/17	13	18.39	0	0.00	18.30	13	5,601	0.23%
2020/07/15	10	18.35	0	0.00	18.35	10	5,715	0.17%
2020/07/10	0	0.00	1	18.45	18.25	-1	5,942	-0.02%
2020/07/08	1	18.60	0	0.00	18.75	1	5,935	0.02%
2020/07/07	0	0.00	20	18.55	18.60	-20	5,920	-0.34%
2020/07/06	6	18.51	6	18.48	18.55	0	5,935	0.00%
2020/07/03	2	18.00	0	0.00	18.00	2	5,996	0.03%
2020/07/02	0	0.00	4	18.00	17.95	-4	6,069	-0.07%
2020/07/01	0	0.00	2	17.85	17.80	-2	6,100	-0.03%
2020/06/30	0	0.00	0.3	17.70	17.65	-0.3	6,247	0.00%
2020/06/29	0	0.00	2	17.65	17.65	-2	6,280	-0.03%
2020/06/24	1	17.95	0	0.00	17.90	1	6,292	0.02%
2020/06/22	0	0.00	2	17.50	17.60	-2	6,337	-0.03%
2020/06/18	0	0.00	2	17.40	17.35	-2	6,368	-0.03%
2020/06/16	1	17.45	0	0.00	17.50	1	6,477	0.02%
2020/06/15	1	17.25	0.2	17.20	17.20	0.8	6,663	0.01%
2020/06/12	1	17.10	0	0.00	17.35	1	6,710	0.01%
2020/06/11	3	17.65	0	0.00	17.40	3	6,715	0.04%
2020/06/10	3	18.08	1	18.15	18.05	2	6,679	0.03%
2020/06/09	0	0.00	1	17.75	17.70	-1	6,669	-0.01%
2020/06/08	0	0.00	2	17.60	17.75	-2	6,723	-0.03%
2020/06/05	0	0.00	2	17.40	17.35	-2	6,654	-0.03%
2020/06/04	0	0.00	2	17.30	17.30	-2	6,701	-0.03%
2020/06/02	1	16.90	0	0.00	16.85	1	6,604	0.02%
2020/05/26	2	16.55	0	0.00	16.60	2	6,729	0.03%
2020/05/18	0.1	16.10	0	0.00	16.10	0.1	6,684	0.00%
2020/05/11	2	16.65	30	16.75	16.65	-28	6,488	-0.43%
2020/05/08	2	16.85	0	0.00	16.60	2	6,413	0.03%
2020/05/05	0	0.00	2	17.08	17.15	-2	6,083	-0.03%
2020/05/04	2	16.63	0	0.00	16.65	2	5,930	0.03%
2020/04/28	3	16.37	3	16.50	16.50	0	5,825	0.00%
2020/04/24	0	0.00	11	15.95	15.85	-11	5,913	-0.19%
2020/04/23	3	15.85	0	0.00	16.05	3	5,906	0.05%
2020/04/22	8	15.57	0	0.00	15.65	8	5,840	0.14%
2020/04/21	0	0.00	5	16.15	15.70	-5	5,827	-0.09%
2020/04/17	5	16.65	0	0.00	16.35	5	5,771	0.09%
2020/04/16	30	16.50	0	0.00	16.50	30	5,703	0.53%
2020/04/14	0	0.00	2	16.25	16.50	-2	5,599	-0.04%
2020/04/10	2	16.05	0	0.00	16.20	2	5,589	0.04%
2020/04/08	0	0.00	40	15.80	16.10	-40	5,506	-0.73%
2020/04/06	0	0.00	2	15.25	15.40	-2	5,288	-0.04%
2020/04/01	2	15.55	0	0.00	15.45	2	5,270	0.04%
2020/03/27	40	15.25	1	15.30	15.10	39	5,654	0.69%
2020/03/26	1	14.80	0	0.00	14.85	1	5,954	0.02%
2020/03/25	0	0.00	2	15.10	14.90	-2	6,268	-0.03%
2020/03/20	1	13.80	0	0.00	14.25	1	6,392	0.02%
2020/03/19	14	13.64	0	0.00	13.50	14	6,331	0.22%
2020/03/17	0	0.00	2	15.30	15.30	-2	6,267	-0.03%
2020/03/13	1	15.65	0	0.00	16.00	1	6,253	0.02%
2020/03/12	2	17.13	0	0.00	17.10	2	6,174	0.03%
2020/03/09	2	18.23	0	0.00	18.15	2	6,020	0.03%
2020/03/04	0	0.00	1	19.00	18.90	-1	6,001	-0.02%
2020/02/27	13	18.97	20	18.75	18.75	-7	6,019	-0.12%
2020/02/25	0	0.00	10	19.35	19.35	-10	5,904	-0.17%
2020/02/24	2	19.60	0	0.00	19.55	2	5,909	0.03%
2020/02/18	10	19.85	0	0.00	19.85	10	5,903	0.17%
2020/02/17	2	19.95	0	0.00	19.95	2	5,946	0.03%
2020/02/11	12	19.99	0	0.00	19.95	12	6,277	0.19%
2020/02/10	3	19.95	0	0.00	20.00	3	6,305	0.05%
2020/02/07	12	20.05	0	0.00	20.05	12	6,399	0.19%
2020/02/06	0	20.20	0	0.00	20.20	0	6,417	0.00%
2020/02/05	1	19.95	1	20.05	20.05	0	6,458	0.00%
2020/02/04	10	20.05	0	0.00	20.05	10	6,526	0.15%
2020/02/03	0	0.00	90	19.55	19.80	-90	6,589	-1.37%
2020/01/30	63	19.93	0	0.00	19.75	63	6,841	0.92%
2020/01/20	3	21.52	0	0.00	21.55	3	6,660	0.05%
2020/01/15	1	21.25	0	0.00	21.25	1	6,894	0.01%
2020/01/14	0	0.00	1	21.40	21.45	-1	7,103	-0.01%
2020/01/13	0	0.00	5	21.15	21.15	-5	7,151	-0.07%
2020/01/08	15	20.64	0	0.00	20.60	15	7,389	0.20%
2020/01/03	1	21.15	0	0.00	21.15	1	7,519	0.01%
2019/12/30	0	0.00	8	21.35	21.20	-8	7,839	-0.10%
2019/12/27	0	0.00	2	21.33	21.35	-2	7,843	-0.03%
2019/12/26	2	21.50	0	0.00	21.40	2	7,958	0.03%
2019/12/25	8	21.61	0	0.00	21.65	8	8,196	0.10%
2019/12/23	11	21.02	10	21.25	20.85	1	8,026	0.01%
2019/12/20	1	20.80	1	21.30	20.80	0	7,671	0.00%
2019/12/19	13	20.88	0	0.00	20.80	13	7,354	0.18%
2019/12/18	3	21.07	0	0.00	21.00	3	7,373	0.04%
2019/12/12	90	21.35	7	21.05	21.10	83	7,341	1.13%
2019/12/09	1	21.50	0	0.00	21.35	1	7,202	0.01%
2019/12/02	3	21.83	0	0.00	21.65	3	8,280	0.04%
2019/11/26	0	0.00	10	22.25	22.00	-10	8,680	-0.12%
2019/11/22	0.1	22.20	0	0.00	22.25	0.1	8,612	0.00%
2019/11/15	10	22.30	0	0.00	22.25	10	8,560	0.12%
2019/11/12	7	22.80	0	0.00	22.80	7	8,517	0.08%
2019/11/11	0	0.00	1	22.25	22.10	-1	8,476	-0.01%
2019/11/08	10	22.73	0	0.00	22.65	10	8,352	0.12%
2019/11/07	1	23.05	0	0.00	23.05	1	8,316	0.01%
2019/11/06	0	0.00	0.1	22.85	23.00	-0.1	8,306	0.00%
2019/11/05	11	22.84	0	0.00	22.85	11	8,183	0.13%
2019/11/04	20	22.98	0	0.00	23.05	20	8,160	0.25%
2019/10/30	1	22.90	40	23.00	22.80	-39	7,919	-0.49%
2019/10/29	0	0.00	200	22.70	22.40	-200	7,622	-2.62%	大賣/鉅額交易
2019/10/28	0	0.00	2	22.40	22.50	-2	7,559	-0.03%
2019/10/25	0	0.00	260	22.60	22.40	-260	7,571	-3.43%	大賣/鉅額交易
2019/10/24	2	22.85	1	22.75	22.65	1	7,488	0.01%
2019/10/23	20	22.70	0	0.00	22.75	20	7,436	0.27%
2019/10/22	21	22.60	0	0.00	22.60	21	7,373	0.28%
2019/10/17	200	21.82	0	0.00	21.75	200	7,060	2.83%	大買/鉅額交易
2019/10/16	0	21.60	0	0.00	21.75	0	7,084	0.00%
2019/10/04	0	0.00	1	22.20	22.10	-1	6,860	-0.01%
2019/10/01	0	0.00	22	22.08	21.85	-22	6,492	-0.34%
2019/09/26	3	21.62	0	0.00	21.50	3	6,116	0.05%
2019/09/23	0	0.00	20	21.40	21.40	-20	5,758	-0.35%
2019/09/20	0	0.00	1	21.15	21.10	-1	5,663	-0.02%
2019/09/17	0	0.00	4	21.05	21.15	-4	5,555	-0.07%
2019/09/16	37	21.10	0	0.00	21.05	37	5,469	0.68%
2019/09/06	0	0.00	200	21.40	21.35	-200	5,345	-3.74%	大賣/鉅額交易
2019/09/05	54	21.24	1	22.00	21.20	53	5,352	0.99%
2019/09/03	20	20.45	0	0.00	20.35	20	4,596	0.44%
2019/09/02	95	20.50	0	0.00	20.55	95	4,536	2.09%
2019/08/30	60	20.00	0	0.00	20.05	60	4,428	1.35%
2019/08/28	8	19.08	0	0.00	19.10	8	4,169	0.19%
2019/08/21	0	0.00	2	19.40	19.45	-2	4,265	-0.05%
2019/08/20	0	0.00	0.8	19.35	19.35	-0.8	4,259	-0.02%
2019/08/15	0.1	19.00	0	0.00	19.00	0.1	4,202	0.00%
2019/08/14	0	0.00	30	19.20	19.15	-30	4,182	-0.72%
2019/08/13	1	19.20	0	0.00	19.30	1	4,150	0.02%
2019/08/12	0	0.00	1	19.20	19.10	-1	4,137	-0.02%
2019/08/08	0	0.00	10	18.85	18.85	-10	4,097	-0.24%
2019/08/05	0	0.00	20	18.95	18.95	-20	4,162	-0.48%
2019/08/01	0	0.00	20	19.20	19.25	-20	4,229	-0.47%
2019/07/26	0	0.00	20	19.45	19.50	-20	4,216	-0.47%
2019/07/25	1	19.60	0	0.00	19.60	1	4,206	0.02%
2019/07/23	0	0.00	4	20.25	20.25	-4	4,147	-0.10%
2019/07/18	20	20.30	0	0.00	20.35	20	3,976	0.50%
2019/07/16	2	20.60	0	0.00	20.65	2	3,862	0.05%
2019/07/12	0	0.00	0.5	20.20	20.25	-0.5	3,768	-0.01%
2019/07/11	0	0.00	7	20.15	20.10	-7	3,737	-0.19%
2019/07/08	5	20.15	0	0.00	20.25	5	3,738	0.13%
2019/07/04	2	20.35	2	20.35	20.30	0	3,753	0.00%
2019/07/02	0	0.00	1	20.00	20.00	-1	3,783	-0.03%
2019/07/01	2	20.15	0	0.00	20.05	2	3,794	0.05%
2019/06/28	0	0.00	30	20.08	20.10	-30	3,783	-0.79%
2019/06/26	10	20.06	0	0.00	20.15	10	3,870	0.26%
2019/06/21	0	0.00	20	20.30	20.20	-20	3,905	-0.51%
2019/06/17	1	20.40	0	0.00	20.10	1	4,090	0.02%
2019/06/14	0	0.00	2	20.45	20.35	-2	4,075	-0.05%
2019/06/06	0	0.00	3	19.50	19.50	-3	3,832	-0.08%
2019/06/03	0	0.00	1	19.25	19.05	-1	3,765	-0.03%
2019/05/23	0	18.85	0	0.00	18.85	0	3,776	0.00%
2019/05/22	0	0.00	1	18.90	18.90	-1	3,790	-0.03%
2019/05/21	1	18.85	0	0.00	18.80	1	3,843	0.03%
2019/05/09	1	19.30	10	19.45	19.25	-9	3,880	-0.23%
2019/05/08	11	19.05	10	19.05	19.00	1	3,790	0.03%
2019/05/07	0	0.00	10	19.15	19.20	-10	3,755	-0.27%
2019/05/06	100	19.25	0.4	19.10	19.05	99.6	3,768	2.64%
2019/05/02	0	0.00	1	19.70	19.65	-1	3,742	-0.03%
2019/04/30	1	19.45	0	0.00	19.65	1	3,739	0.03%
2019/04/16	2	19.55	2	19.60	19.70	0	3,777	0.00%
2019/04/08	0	0.00	1	19.95	19.90	-1	3,890	-0.03%
2019/04/03	3	19.70	0	0.00	19.70	3	3,897	0.08%
2019/03/26	0	0.00	2	19.93	19.75	-2	3,821	-0.05%
2019/03/25	100	19.80	0	0.00	19.80	100	3,809	2.63%
2019/03/19	0	0.00	2	20.50	20.50	-2	3,628	-0.06%
2019/03/18	0	0.00	2	20.70	20.70	-2	3,707	-0.05%
2019/03/14	5	19.97	0	0.00	19.95	5	3,587	0.14%
2019/03/07	1	19.90	0	0.00	19.85	1	3,679	0.03%
2019/03/06	1	20.15	0	0.00	20.15	1	3,658	0.03%
2019/03/04	1	19.80	0	0.00	19.85	1	3,617	0.03%
2019/02/25	0	0.00	1	19.95	19.90	-1	3,499	-0.03%
2019/02/18	0	0.00	1	19.85	19.80	-1	3,380	-0.03%
2019/02/14	3	19.48	0	0.00	19.45	3	3,306	0.09%
2019/02/12	1	19.35	2	19.35	19.40	-1	3,293	-0.03%
2019/01/30	10	19.60	0	0.00	19.55	10	3,329	0.30%
2019/01/21	9	19.90	0	0.00	20.10	9	3,259	0.28%
2019/01/16	3	20.07	10	20.05	20.00	-7	3,322	-0.21%
2019/01/11	0	0.00	10	19.95	19.95	-10	3,365	-0.30%
2019/01/08	1	20.05	0	0.00	20.05	1	3,392	0.03%
2019/01/07	4	20.18	0	0.00	20.15	4	3,431	0.12%
2019/01/03	0	0.00	11	19.85	19.85	-11	3,455	-0.32%
2018/12/27	1	19.75	0	0.00	19.75	1	3,536	0.03%
2018/12/26	0	0.00	1	20.00	19.85	-1	3,513	-0.03%
2018/12/25	0	0.00	1	19.90	19.95	-1	3,456	-0.03%
2018/12/24	0	0.00	1	19.70	19.85	-1	3,429	-0.03%
2018/12/20	1	19.30	1	19.50	19.20	0	3,386	0.00%
2018/12/14	18	19.40	0	0.00	19.50	18	3,368	0.53%
2018/12/13	0	0.00	10	19.60	19.60	-10	3,363	-0.30%
2018/12/12	1	19.65	0	0.00	19.55	1	3,338	0.03%
2018/12/11	1	19.80	11	19.69	19.55	-10	3,311	-0.30%
2018/12/10	0	0.00	10	19.30	19.40	-10	3,215	-0.31%
2018/12/04	0	0.00	1	19.40	19.50	-1	3,314	-0.03%
2018/12/03	1	19.25	0	0.00	19.30	1	3,348	0.03%
2018/11/23	5	18.20	0	0.00	18.20	5	3,352	0.15%
2018/11/19	0	0.00	1	18.65	18.70	-1	3,442	-0.03%
2018/11/09	1	18.55	0	0.00	18.50	1	3,606	0.03%
2018/11/08	0	0.00	1	19.00	18.75	-1	3,670	-0.03%
2018/10/24	1	17.75	1	17.85	17.75	0	5,384	0.00%
2018/10/17	5	18.10	1	18.05	18.10	4	5,805	0.07%
2018/10/16	1	17.50	0	0.00	17.70	1	5,789	0.02%
2018/10/11	1	17.50	0	0.00	17.45	1	5,883	0.02%
2018/10/08	0	0.00	1	19.35	19.20	-1	5,850	-0.02%
2018/10/05	0	0.00	82.5	19.20	19.15	-82.5	5,919	-1.39%
2018/09/26	0	0.00	5	19.95	19.95	-5	6,250	-0.08%
2018/09/19	1	20.00	0	0.00	19.95	1	6,437	0.02%
2018/09/14	0	0.00	5	20.00	20.05	-5	6,641	-0.08%
2018/09/13	5	19.85	0	0.00	19.90	5	6,749	0.07%
2018/09/10	6	19.53	0	0.00	19.45	6	6,810	0.09%
2018/09/03	2	20.85	0	0.00	20.80	2	7,021	0.03%
2018/08/31	0	0.00	17	20.80	20.90	-17	7,403	-0.23%
2018/08/30	0	0.00	1	20.95	20.85	-1	7,708	-0.01%
2018/08/23	0	0.00	30	20.65	20.60	-30	7,972	-0.38%
2018/08/21	60	20.33	0	0.00	20.35	60	8,017	0.75%
2018/08/17	0	0.00	30	20.65	20.50	-30	8,048	-0.37%
2018/08/16	0	0.00	3	20.35	20.40	-3	8,037	-0.04%
2018/08/15	1	20.70	0	0.00	20.55	1	7,995	0.01%
2018/08/13	0	0.00	1	20.65	20.60	-1	7,997	-0.01%
2018/08/10	0	0.00	16	21.22	21.15	-16	7,936	-0.20%
2018/08/09	0	0.00	21	21.50	21.45	-21	7,860	-0.27%
2018/08/03	1	21.75	6	21.65	21.70	-5	7,859	-0.06%
2018/08/02	13	22.07	31	21.75	21.70	-18	7,861	-0.23%
2018/08/01	31	23.08	6	23.03	23.30	25	7,523	0.33%
2018/07/31	2	22.80	16	22.80	22.80	-14	7,009	-0.20%
2018/07/25	16	22.60	1	22.55	22.65	15	6,736	0.22%
2018/07/11	0	0.00	4	21.75	21.75	-4	11,052	-0.04%
2018/07/09	0	0.00	10	21.65	21.55	-10	11,088	-0.09%
2018/06/28	0	0.00	3	21.30	21.20	-3	11,407	-0.03%
2018/06/25	0	0.00	12	21.40	21.05	-12	11,419	-0.11%
2018/06/21	0	0.00	10	21.35	21.40	-10	11,465	-0.09%
2018/06/19	1	21.30	0	0.00	21.50	1	11,543	0.01%
2018/06/15	42	21.46	0	0.00	21.30	42	11,565	0.36%
2018/06/12	0	0.00	30	21.95	21.90	-30	11,555	-0.26%
2018/06/11	0	0.00	12	21.80	21.80	-12	11,551	-0.10%
2018/06/08	12	22.30	2	22.68	21.95	10	11,597	0.09%
2018/06/07	21	21.80	20	22.30	22.15	1	11,345	0.01%
2018/06/01	0	0.00	8	21.20	21.35	-8	11,469	-0.07%
2018/05/31	0	0.00	0.2	21.10	21.20	-0.2	11,404	0.00%
2018/05/29	0	0.00	59	20.90	21.00	-59	11,315	-0.52%
2018/05/25	57	20.95	0	0.00	20.80	57	11,282	0.51%
2018/05/24	30	20.88	0	0.00	20.90	30	11,254	0.27%
2018/05/21	1	20.85	1	21.25	21.05	0	11,303	0.00%
2018/05/18	0	0.00	3	20.85	20.85	-3	11,247	-0.03%
2018/05/17	0.7	20.70	0	0.00	20.75	0.7	11,196	0.01%
2018/05/16	1	20.75	0	0.00	20.65	1	11,206	0.01%
2018/05/15	1	20.80	1	20.75	20.70	0	11,224	0.00%
2018/05/14	1	20.60	0	0.00	20.55	1	11,448	0.01%
2018/05/04	0	0.00	2	20.15	20.15	-2	11,331	-0.02%
2018/04/30	0	0.00	5	20.15	20.45	-5	11,335	-0.04%
2018/04/27	117	19.79	0	0.00	19.75	117	11,229	1.04%	大買/鉅額交易
2018/04/26	126	21.20	73	20.91	20.90	53	8,312	0.64%	大買/
2018/04/25	412	21.27	412	21.15	21.20	0	8,205	0.00%	大買/大賣/
2018/04/24	122	21.87	120	21.45	21.45	2	8,036	0.02%	大買/大賣/
2018/04/23	61	21.97	60	22.43	22.25	1	7,778	0.01%
2018/04/20	100	21.66	103	21.77	21.80	-3	7,240	-0.04%	大賣/
2018/04/19	165	21.74	96	21.55	21.55	69	7,136	0.97%	大買/
2018/04/18	110	21.62	100	21.60	21.60	10	7,065	0.14%	大買/
2018/04/17	0	0.00	10	21.00	21.00	-10	6,875	-0.15%
2018/04/11	3	21.35	1	21.35	21.25	2	6,949	0.03%
2018/03/31	1	21.90	4	21.98	22.00	-3	6,726	-0.04%
2018/03/30	0	0.00	0.1	21.70	21.80	-0.1	6,586	0.00%
2018/03/28	1	21.55	0	0.00	21.55	1	6,540	0.02%
2018/03/27	0	0.00	1	21.80	21.80	-1	6,506	-0.02%
2018/03/21	1	21.65	10	21.60	21.50	-9	6,384	-0.14%
2018/03/20	10	21.84	0	0.00	21.80	10	6,810	0.15%
2018/03/19	0	0.00	2	21.55	21.55	-2	6,980	-0.03%
2018/03/14	12	22.06	0	0.00	21.90	12	7,036	0.17%
2018/03/08	1	21.05	1	21.40	21.65	0	6,837	0.00%
2018/03/05	10	20.35	0	0.00	20.30	10	7,171	0.14%
2018/03/02	1	20.35	3	20.30	20.30	-2	7,404	-0.03%
2018/02/26	3	20.43	2	20.35	20.30	1	7,645	0.01%
2018/02/23	2	20.25	0	0.00	20.30	2	7,736	0.03%
2018/02/21	0	0.00	15	20.30	20.25	-15	7,821	-0.19%
2018/02/12	5	20.03	8	19.90	19.95	-3	7,825	-0.04%
2018/02/06	17	19.86	0	0.00	19.55	17	7,895	0.22%
2018/02/05	2	20.95	0	0.00	20.90	2	7,766	0.03%
2018/02/01	30	21.25	25	21.30	21.25	5	7,992	0.06%
2018/01/31	20	21.25	25	21.25	21.25	-5	8,245	-0.06%
2018/01/30	30	21.53	30	21.75	21.45	0	8,287	0.00%
2018/01/26	30	21.37	0	0.00	21.35	30	8,231	0.36%
2018/01/25	2	21.43	0	0.00	21.35	2	8,238	0.02%
2018/01/24	1	21.50	0	0.00	21.50	1	8,228	0.01%
2018/01/23	0	0.00	10	21.70	21.60	-10	8,228	-0.12%
2018/01/17	1	21.35	0	0.00	21.35	1	8,248	0.01%
2018/01/09	0	0.00	0.6	21.10	21.15	-0.6	8,789	-0.01%
2018/01/05	0	0.00	2	21.45	21.30	-2	8,811	-0.02%
2018/01/04	2	21.45	6	21.55	21.60	-4	8,751	-0.05%