佳世達 (2352)-元大-新生券商分點個股進出

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
1112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－元大-新生券商分點個股進出

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

元大-新生券商分點個股進出
元大-新生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	0	0.00	1	40.25	39.65	-1	14,240	-0.01%
2024/05/30	1	40.20	0	0.00	40.35	1	14,088	0.01%
2024/05/29	2	41.03	2	41.25	40.80	0	13,999	0.00%
2024/05/28	1	40.20	0	0.00	40.25	1	13,766	0.01%
2024/05/27	9	40.74	0	0.00	40.00	9	13,725	0.07%
2024/05/17	2	39.55	0	0.00	38.70	2	12,342	0.02%
2024/05/16	1	39.05	0	0.00	39.10	1	12,161	0.01%
2024/05/15	1	39.80	0	0.00	39.25	1	12,262	0.01%
2024/05/13	0	0.00	2	40.00	40.20	-2	12,378	-0.02%
2024/05/10	1	39.85	0	0.00	40.40	1	12,507	0.01%
2024/05/08	7	39.66	0	0.00	39.60	7	12,444	0.06%
2024/05/07	2	39.80	56.1	39.75	40.40	-54.1	12,360	-0.44%
2024/05/02	0	0.00	4	41.70	41.40	-4	12,107	-0.03%
2024/04/24	0	0.00	45	41.75	41.80	-45	12,374	-0.36%
2024/04/22	0	0.00	4	41.48	41.10	-4	12,461	-0.03%
2024/04/16	2.1	41.78	0	0.00	40.70	2.1	12,247	0.02%
2024/04/15	2	42.05	0	0.00	42.10	2	12,390	0.02%
2024/04/12	2	42.60	0	0.00	42.40	2	12,451	0.02%
2024/04/10	1	43.30	0	0.00	43.15	1	13,092	0.01%
2024/04/02	4	43.25	6	43.33	43.10	-2	14,836	-0.01%
2024/04/01	3	43.68	1	43.75	43.55	2	14,853	0.01%
2024/03/29	1	44.00	5	44.80	44.65	-4	14,720	-0.03%
2024/03/27	4	44.50	0	0.00	44.75	4	14,148	0.03%
2024/03/26	0	0.00	2	44.00	44.05	-2	14,105	-0.01%
2024/03/25	0	44.40	0	0.00	44.45	0	14,035	0.00%
2024/03/22	8	44.23	2	44.00	44.45	6	13,992	0.04%
2024/03/20	2	43.85	0	0.00	43.25	2	13,642	0.01%
2024/03/19	1	43.65	0	0.00	43.70	1	13,258	0.01%
2024/03/18	3.1	42.27	3	42.17	42.55	0.1	12,854	0.00%
2024/03/15	2	42.60	0	0.00	42.55	2	12,639	0.02%
2024/03/14	1	43.85	0.8	43.80	43.70	0.2	12,350	0.00%
2024/03/12	0	0.00	1	43.75	44.40	-1	12,024	-0.01%
2024/03/11	0	0.00	23	43.40	43.25	-23	11,753	-0.20%
2024/03/08	1	43.75	0	0.00	43.70	1	11,681	0.01%
2024/03/07	3	44.67	1	44.90	44.55	2	11,620	0.02%
2024/03/06	4	45.24	1	45.70	45.05	3	11,570	0.03%
2024/02/27	0	0.00	0.8	46.40	46.10	-0.8	11,532	-0.01%
2024/02/23	2	46.65	0.3	46.60	46.40	1.7	11,657	0.01%
2024/02/22	1	47.25	0	0.00	47.20	1	11,735	0.01%
2024/02/21	1	47.55	0	0.00	46.90	1	11,766	0.01%
2024/02/20	2	48.00	5	47.95	47.80	-3	11,702	-0.03%
2024/02/19	8	48.48	0	0.00	47.95	8	11,813	0.07%
2024/02/16	4	48.86	4	49.31	48.15	0	11,825	0.00%
2024/02/05	0	0.00	1	47.50	47.50	-1	11,449	-0.01%
2024/02/02	1	47.40	1.4	47.59	47.50	-0.4	11,582	0.00%
2024/02/01	1	46.85	0.3	46.80	47.05	0.7	11,613	0.01%
2024/01/31	1	46.90	5	46.75	46.50	-4	11,687	-0.03%
2024/01/30	2	47.00	4	46.99	46.80	-2	11,657	-0.02%
2024/01/29	2	46.95	5.1	47.13	47.00	-3.1	11,656	-0.03%
2024/01/25	2	46.00	0.1	45.95	45.90	2	11,523	0.02%
2024/01/24	0	0.00	1	46.20	46.15	-1	11,577	-0.01%
2024/01/23	3	46.85	0	0.00	46.80	3	11,619	0.03%
2024/01/22	5.1	46.88	5.5	47.12	47.05	-0.4	11,573	0.00%
2024/01/19	5	45.22	3	45.22	45.45	2	11,377	0.02%
2024/01/18	0	0.00	1.1	44.20	44.40	-1.1	11,380	-0.01%
2024/01/17	1	44.40	7	44.76	44.20	-6	11,388	-0.05%
2024/01/16	2	45.58	0	0.00	45.25	2	11,366	0.02%
2024/01/15	4	46.11	0	0.00	45.90	4	11,460	0.03%
2024/01/09	1	46.50	1	47.80	46.65	0	12,025	0.00%
2024/01/08	0	0.00	1	47.60	47.20	-1	11,828	-0.01%
2024/01/05	2	46.95	2	47.55	47.30	0	11,647	0.00%
2024/01/04	0	0.00	13	46.92	46.95	-13	11,432	-0.11%
2024/01/03	2	45.38	14	45.40	45.25	-12	11,202	-0.11%
2024/01/02	13	47.09	1	47.55	46.80	12	10,870	0.11%
2023/12/29	1	47.10	39	47.44	48.00	-38	10,395	-0.37%
2023/12/27	0.1	45.40	2	45.58	45.60	-1.9	9,333	-0.02%
2023/12/21	1	44.35	0	0.00	44.30	1	9,129	0.01%
2023/12/19	0.2	42.80	1	42.95	42.95	-0.9	8,887	-0.01%
2023/12/18	1	43.55	0	0.00	43.80	1	8,709	0.01%
2023/12/15	2	44.15	0	0.00	44.20	2	8,673	0.02%
2023/12/14	1.1	44.82	0	0.00	44.50	1.1	8,620	0.01%
2023/12/12	10	43.95	0	0.00	44.00	10	8,703	0.11%
2023/12/04	1	44.40	0	0.00	44.35	1	9,565	0.01%
2023/12/01	0	0.00	1	44.50	44.65	-1	9,562	-0.01%
2023/11/30	0	0.00	10	43.80	43.75	-10	9,452	-0.11%
2023/11/27	10	44.10	0	0.00	43.55	10	9,531	0.10%
2023/11/22	3	42.82	0	0.00	42.70	3	9,457	0.03%
2023/11/21	0.3	43.70	0	0.00	43.35	0.3	9,398	0.00%
2023/11/20	1	43.35	0	0.00	43.85	1	9,419	0.01%
2023/11/17	2	43.90	32	43.94	43.70	-30	9,351	-0.32%
2023/11/16	5.2	44.90	0	0.00	43.90	5.2	9,369	0.05%
2023/11/15	0	0.00	6	45.33	45.25	-6	9,248	-0.06%
2023/11/13	2.3	44.46	1	44.65	44.20	1.3	9,378	0.01%
2023/11/10	2	45.20	1	45.25	45.05	1	9,439	0.01%
2023/11/09	10	45.80	5	45.85	46.55	5	9,392	0.05%
2023/11/08	0	0.00	12	45.53	45.80	-12	9,369	-0.13%
2023/11/07	20	45.15	1	45.10	45.30	19	9,362	0.20%
2023/11/06	10	44.35	6	44.30	44.65	4	9,541	0.04%
2023/11/03	3	43.98	3	43.75	43.85	0	9,720	0.00%
2023/11/02	0	0.00	2	43.63	43.50	-2	10,171	-0.02%
2023/10/31	7	43.47	3	42.35	42.35	4	11,148	0.04%
2023/10/27	0	43.55	0	0.00	43.05	0	12,015	0.00%
2023/10/26	0	43.70	0	0.00	43.55	0	12,293	0.00%
2023/10/24	4	43.91	3	43.48	43.55	1	12,541	0.01%
2023/10/23	10.3	45.01	4	44.25	44.25	6.3	12,740	0.05%
2023/10/20	9	44.69	11	44.83	44.95	-2	12,896	-0.02%
2023/10/19	1	42.00	0	0.00	43.40	1	12,974	0.01%
2023/10/18	12.3	43.32	20	41.45	41.55	-7.8	13,284	-0.06%
2023/10/11	0	0.00	1	45.60	45.60	-1	16,641	-0.01%
2023/10/04	1	44.50	1	43.80	44.15	0	17,417	0.00%
2023/10/03	3	45.45	0	0.00	44.85	3	17,366	0.02%
2023/09/21	0	0.00	3	44.15	44.25	-3	17,808	-0.02%
2023/09/20	0.5	44.84	0	0.00	44.40	0.5	17,856	0.00%
2023/09/18	7	45.63	0	0.00	45.30	7	18,189	0.04%
2023/09/15	0	0.00	4	46.15	46.05	-4	18,267	-0.02%
2023/09/14	2	45.80	1	46.00	45.80	1	18,289	0.01%
2023/09/13	30	45.82	0	0.00	45.75	30	18,316	0.16%
2023/09/11	3	44.73	1	46.00	43.80	2	18,431	0.01%
2023/09/08	1	45.20	0	0.00	44.95	1	18,292	0.01%
2023/09/07	0.5	45.05	5	45.10	44.90	-4.5	18,504	-0.02%
2023/09/05	1	46.00	1	45.55	45.90	0	18,981	0.00%
2023/09/01	2	45.08	0	0.00	44.90	2	19,258	0.01%
2023/08/29	1	43.80	0	0.00	44.05	1	19,387	0.01%
2023/08/28	1	43.75	0	0.00	43.80	1	19,534	0.01%
2023/08/25	0	0.00	1	44.90	45.10	-1	19,731	-0.01%
2023/08/24	3	45.82	0	0.00	45.55	3	19,742	0.02%
2023/08/23	1	45.20	0	0.00	45.45	1	19,684	0.01%
2023/08/22	0	0.00	35	45.49	44.85	-35	19,740	-0.18%
2023/08/21	5.2	45.01	1	45.15	45.15	4.2	19,751	0.02%
2023/08/18	2.5	45.31	0	0.00	44.60	2.5	19,749	0.01%
2023/08/17	1.1	45.07	0	0.00	45.35	1.1	19,727	0.01%
2023/08/16	7.2	44.66	1	44.45	44.65	6.2	19,836	0.03%
2023/08/14	4	43.79	3	43.42	43.55	1	19,895	0.01%
2023/08/10	0.1	44.45	0	0.00	44.15	0.1	19,992	0.00%
2023/08/09	0	0.00	4	45.00	45.15	-4	19,771	-0.02%
2023/08/08	4.3	46.54	0	0.00	45.85	4.3	19,621	0.02%
2023/08/07	5	47.23	2	46.98	48.20	3	19,273	0.02%
2023/08/04	2.4	45.16	0	0.00	45.10	2.4	18,987	0.01%
2023/08/02	4	46.48	3	46.35	46.80	1	18,881	0.01%
2023/08/01	4.5	48.32	50	48.44	48.50	-45.5	18,467	-0.25%
2023/07/31	7.3	50.94	3	50.23	49.75	4.3	18,312	0.02%
2023/07/28	2.3	50.61	0	0.00	51.50	2.3	18,069	0.01%
2023/07/27	0	0.00	1	51.80	51.50	-1	17,921	-0.01%
2023/07/26	2.1	51.76	5	51.90	52.00	-2.9	18,047	-0.02%
2023/07/25	3	52.83	0	0.00	52.70	3	18,018	0.02%
2023/07/24	4	53.43	0	0.00	52.40	4	17,858	0.02%
2023/07/21	2	51.90	3	52.90	52.20	-1	17,547	-0.01%
2023/07/20	18	55.27	18	56.03	54.10	0	17,135	0.00%
2023/07/19	18	58.80	22.1	58.90	59.70	-4.1	16,425	-0.02%
2023/07/18	48.3	60.79	43.2	59.57	57.20	5.1	15,737	0.03%
2023/07/17	6.2	57.19	8	58.95	59.10	-1.8	14,368	-0.01%
2023/07/14	12.8	51.82	11	52.55	53.80	1.8	13,857	0.01%
2023/07/13	8	50.33	18.2	51.23	50.20	-10.2	13,228	-0.08%
2023/07/12	25	48.64	26.5	47.73	48.85	-1.5	12,542	-0.01%
2023/07/11	0	0.00	2	46.90	47.00	-2	12,331	-0.02%
2023/07/10	2	45.70	1	46.30	46.15	1	12,319	0.01%
2023/07/07	4	45.38	0	0.00	46.00	4	12,350	0.03%
2023/07/06	5	46.62	0	0.00	46.40	5	12,275	0.04%
2023/07/05	4	46.98	7	47.56	47.50	-3	12,239	-0.02%
2023/07/04	0	0.00	5	47.35	47.60	-5	12,289	-0.04%
2023/07/03	1.2	47.36	2	46.85	47.40	-0.8	12,416	-0.01%
2023/06/30	5	46.00	5	46.04	45.90	0	12,346	0.00%
2023/06/29	1	45.90	0	0.00	45.80	1	12,342	0.01%
2023/06/28	23	45.32	2	45.55	45.10	21	12,329	0.17%
2023/06/27	5.1	44.93	0.4	44.90	44.80	4.7	12,316	0.04%
2023/06/26	5	46.73	0	0.00	46.45	5	12,032	0.04%
2023/06/21	4.1	47.61	2	47.50	47.65	2.1	11,943	0.02%
2023/06/20	4.1	46.80	2	46.58	46.80	2.1	11,815	0.02%
2023/06/19	5.1	47.60	1	47.55	47.05	4.1	11,601	0.03%
2023/06/16	10	47.55	2	47.95	47.95	8	11,483	0.07%
2023/06/15	14.6	48.42	0	0.00	48.40	14.6	11,175	0.13%
2023/06/14	3	48.25	0	0.00	48.65	3	10,970	0.03%
2023/06/13	11	47.43	27	47.28	47.40	-16	10,787	-0.15%
2023/06/12	3	45.40	23	45.61	45.65	-20	10,575	-0.19%
2023/06/09	6	45.62	40	45.36	45.40	-34	10,331	-0.33%
2023/06/08	1	42.65	15	43.06	43.30	-14	9,974	-0.14%
2023/06/07	1	42.15	1	42.00	42.30	0	9,707	0.00%
2023/06/06	0	0.00	10	42.35	42.35	-10	9,733	-0.10%
2023/06/05	2	42.05	0	0.00	42.50	2	9,817	0.02%
2023/06/02	0	0.00	1	42.10	42.40	-1	9,832	-0.01%
2023/06/01	2.5	42.65	0	0.00	41.95	2.5	9,787	0.03%
2023/05/31	10	42.36	4	41.86	42.15	6	9,556	0.06%
2023/05/30	1	40.10	0	0.00	40.35	1	9,242	0.01%
2023/05/26	1	39.50	0	0.00	39.50	1	9,074	0.01%
2023/05/25	0	0.00	6	38.65	38.95	-6	8,991	-0.07%
2023/05/24	0	0.00	0.2	38.10	38.50	-0.2	8,894	0.00%
2023/05/23	0	0.00	109	38.10	38.05	-109	8,852	-1.23%	大賣/鉅額交易
2023/05/22	2	38.48	0	0.00	38.45	2	8,791	0.02%
2023/05/19	4	37.94	9	38.10	38.20	-5	8,516	-0.06%
2023/05/18	1	37.20	0	0.00	37.10	1	8,251	0.01%
2023/05/17	5.1	37.29	0	0.00	37.25	5.1	8,158	0.06%
2023/05/12	1	35.45	5	35.66	35.90	-4	7,707	-0.05%
2023/05/11	1	35.25	1	35.25	35.35	0	7,636	0.00%
2023/05/10	3	36.00	3	36.10	36.00	0	7,564	0.00%
2023/05/09	1.1	36.06	20	35.49	35.75	-18.9	7,316	-0.26%
2023/05/08	3	34.23	14	34.28	34.20	-11	6,881	-0.16%
2023/05/05	4	34.93	10	34.95	34.20	-6	6,797	-0.09%
2023/05/04	5	35.62	0	0.00	35.45	5	6,575	0.08%
2023/05/03	15	35.33	3	35.33	35.45	12	6,520	0.18%
2023/05/02	2	35.48	7	35.39	35.55	-5	6,494	-0.08%
2023/04/28	0	0.00	5	34.22	34.60	-5	6,273	-0.08%
2023/04/27	1	33.75	5	33.74	33.50	-4	5,980	-0.07%
2023/04/25	1	32.80	0	0.00	32.50	1	5,637	0.02%
2023/04/19	2	32.90	0	0.00	32.80	2	5,381	0.04%
2023/04/18	0	0.00	12	33.00	32.95	-12	5,351	-0.22%
2023/04/17	0	0.00	7	32.99	33.00	-7	5,334	-0.13%
2023/04/14	1	32.70	0	0.00	32.70	1	5,285	0.02%
2023/04/12	0	0.00	12	33.23	33.25	-12	5,286	-0.23%
2023/04/11	0	0.00	11	32.79	32.85	-11	5,231	-0.21%
2023/04/10	0	0.00	7	32.30	32.30	-7	5,158	-0.14%
2023/04/07	4	32.58	24.1	32.85	32.35	-20.1	5,111	-0.39%
2023/04/06	1	31.65	11	32.35	32.30	-10	5,034	-0.20%
2023/03/30	0.1	31.65	1	31.65	31.65	-0.9	4,921	-0.02%
2023/03/28	17	31.19	10	30.80	30.80	7	5,002	0.14%
2023/03/27	0.1	31.15	0	0.00	31.40	0.1	5,080	0.00%
2023/03/24	6	30.70	0	0.00	30.90	6	5,143	0.12%
2023/03/21	6	30.20	0	0.00	30.20	6	5,018	0.12%
2023/03/20	4	30.25	0	0.00	30.25	4	4,993	0.08%
2023/03/17	8	30.20	10	29.90	30.35	-2	4,972	-0.04%
2023/03/16	10	29.96	20	29.70	29.70	-10	4,942	-0.20%
2023/03/15	16	30.24	0	0.00	30.05	16	4,923	0.33%
2023/03/14	7	30.25	0	0.00	30.25	7	4,956	0.14%
2023/03/13	10	30.20	1	30.10	30.50	9	5,193	0.17%
2023/03/09	6	31.10	5	31.40	30.70	1	5,145	0.02%
2023/03/08	1	30.10	10	30.10	30.90	-9	4,982	-0.18%
2023/03/07	19	29.79	10	29.90	30.05	9	4,828	0.19%
2023/03/06	1	30.80	0	0.00	30.55	1	4,618	0.02%
2023/03/03	5	30.31	0	0.00	30.40	5	4,559	0.11%
2023/03/01	0	0.00	1.4	30.30	30.25	-1.4	4,525	-0.03%
2023/02/23	3	30.00	3	30.05	29.95	0	4,513	0.00%
2023/02/22	0	0.00	5	29.40	29.60	-5	4,484	-0.11%
2023/02/21	10	29.60	0	0.00	29.50	10	4,601	0.22%
2023/02/17	0	0.00	1	28.85	29.00	-1	4,629	-0.02%
2023/02/16	8	28.90	0	0.00	28.85	8	4,677	0.17%
2023/02/13	6	28.82	0	0.00	28.65	6	4,736	0.13%
2023/02/10	1	29.10	0	0.00	29.10	1	4,771	0.02%
2023/02/09	2	29.10	1	29.15	29.15	1	4,847	0.02%
2023/02/07	5	28.65	0	0.00	28.70	5	4,727	0.11%
2023/02/06	6	28.70	0	0.00	28.65	6	4,720	0.13%
2023/02/03	10	28.80	0	0.00	28.90	10	4,704	0.21%
2023/02/02	26	28.66	0	0.00	28.60	26	4,654	0.56%
2023/02/01	6.1	28.40	0	0.00	28.35	6.1	4,621	0.13%
2023/01/31	0	0.00	1	28.70	28.30	-1	4,605	-0.02%
2023/01/11	3	27.95	0	0.00	28.05	3	4,975	0.06%
2023/01/10	1	28.00	0.3	28.00	28.00	0.7	5,006	0.01%
2022/12/30	0	0.00	1	28.40	28.15	-1	5,493	-0.02%
2022/12/29	0	0.00	3	27.95	27.90	-3	5,381	-0.06%
2022/12/28	0	0.00	10	27.70	27.60	-10	5,330	-0.19%
2022/12/22	10	27.10	0	0.00	27.05	10	5,341	0.19%
2022/12/21	2	26.40	0	0.00	26.45	2	5,206	0.04%
2022/12/20	2	26.53	0	0.00	26.40	2	5,113	0.04%
2022/12/16	1	27.10	20	27.10	26.85	-19	4,843	-0.39%
2022/12/13	0	0.00	1	27.75	27.75	-1	4,653	-0.02%
2022/12/09	1	27.40	0	0.00	27.80	1	4,673	0.02%
2022/12/07	11	27.67	0	0.00	27.35	11	4,695	0.23%
2022/12/05	27	27.82	0	0.00	27.80	27	4,534	0.60%
2022/11/07	0	0.00	5	26.95	27.00	-5	3,873	-0.13%
2022/10/28	5	24.20	0	0.00	24.20	5	4,113	0.12%
2022/10/25	1	24.45	0	0.00	24.45	1	4,165	0.02%
2022/09/26	1	27.95	5	27.85	27.95	-4	4,935	-0.08%
2022/09/19	1	28.90	0	0.00	29.00	1	5,002	0.02%
2022/09/14	1	29.15	0	0.00	29.20	1	4,964	0.02%
2022/09/08	0	0.00	1	28.90	29.00	-1	5,158	-0.02%
2022/09/07	0	0.00	1	28.30	28.30	-1	5,120	-0.02%
2022/09/05	1	28.90	0	0.00	28.85	1	5,137	0.02%
2022/08/31	0	0.00	5	29.45	29.30	-5	5,188	-0.10%
2022/08/30	3	29.45	2	29.30	29.45	1	5,191	0.02%
2022/08/29	0	0.00	3	29.02	29.10	-3	5,185	-0.06%
2022/08/26	1	29.10	0	0.00	29.35	1	5,200	0.02%
2022/08/25	1	29.05	0	0.00	29.25	1	5,193	0.02%
2022/08/24	1	29.25	2	29.13	29.15	-1	5,192	-0.02%
2022/08/23	0	0.00	2	28.90	29.00	-2	5,244	-0.04%
2022/08/19	0	0.00	1	28.70	28.70	-1	5,253	-0.02%
2022/08/17	0	0.00	3	28.45	28.60	-3	5,295	-0.06%
2022/08/09	1	27.20	10	27.32	27.70	-9	5,242	-0.17%
2022/08/05	1	28.50	0	0.00	28.70	1	5,203	0.02%
2022/08/04	6	28.45	20	28.34	28.35	-14	5,368	-0.26%
2022/08/03	6	28.31	0	0.00	28.25	6	5,456	0.11%
2022/08/02	1	28.20	35	28.50	28.50	-34	5,622	-0.60%
2022/08/01	2	28.40	0	0.00	28.50	2	6,044	0.03%
2022/07/29	14	28.44	0	0.00	28.60	14	6,041	0.23%
2022/07/28	35	28.68	8	29.03	28.60	27	6,005	0.45%
2022/07/27	1	30.55	1	30.95	30.60	0	5,880	0.00%
2022/07/26	3	31.05	8	31.04	30.85	-5	5,742	-0.09%
2022/07/25	1	31.30	2	31.40	31.40	-1	5,664	-0.02%
2022/07/22	17	31.21	20	31.38	31.20	-3	5,572	-0.05%
2022/07/21	4	30.53	0	0.00	30.50	4	5,383	0.07%
2022/07/20	8	31.10	1	31.05	30.85	7	5,246	0.13%
2022/07/19	1	30.65	3	31.12	31.25	-2	5,154	-0.04%
2022/07/18	6	30.38	1	30.50	30.85	5	4,995	0.10%
2022/07/15	4	30.20	3	29.93	30.25	1	4,885	0.02%
2022/07/14	0	0.00	2	29.60	29.65	-2	4,833	-0.04%
2022/07/12	12	28.88	14	28.58	28.60	-2	4,829	-0.04%
2022/07/11	3	28.98	50	29.40	28.95	-47	4,833	-0.97%
2022/07/08	2	29.20	0	0.00	29.20	2	4,852	0.04%
2022/07/07	61	29.03	2	29.00	29.00	59	4,866	1.21%
2022/07/06	2	28.85	1	28.75	28.50	1	4,919	0.02%
2022/07/05	2	28.85	0	0.00	28.90	2	4,986	0.04%
2022/07/04	0	0.00	1	28.65	28.70	-1	5,144	-0.02%
2022/06/24	1	28.75	0	0.00	28.90	1	5,759	0.02%
2022/06/20	1	28.35	0	0.00	28.05	1	5,806	0.02%
2022/06/15	0	0.00	3	29.48	29.65	-3	5,814	-0.05%
2022/06/14	0	0.00	2	28.88	29.05	-2	5,835	-0.03%
2022/06/13	0	0.00	3	29.15	29.05	-3	5,872	-0.05%
2022/06/10	0	0.00	3	29.48	29.50	-3	5,914	-0.05%
2022/06/09	5	29.75	1	29.75	29.70	4	5,967	0.07%
2022/06/08	0	0.00	1	29.60	29.60	-1	6,021	-0.02%
2022/06/07	2	29.43	0	0.00	29.50	2	6,187	0.03%
2022/06/06	0	0.00	45	29.44	29.40	-45	6,236	-0.72%
2022/06/02	36	29.09	0	0.00	29.00	36	6,420	0.56%
2022/06/01	1	29.00	2	29.15	29.10	-1	6,522	-0.02%
2022/05/31	1	28.80	5	28.93	29.20	-4	6,576	-0.06%
2022/05/26	1	28.45	0	0.00	28.20	1	6,569	0.02%
2022/05/25	5	28.07	5	28.22	28.15	0	6,603	0.00%
2022/05/24	1	27.80	5	27.80	27.65	-4	6,680	-0.06%
2022/05/23	7	27.51	1	27.85	27.85	6	6,664	0.09%
2022/05/20	0.1	27.40	5	27.30	27.30	-5	6,769	-0.07%
2022/05/18	2	27.35	0	0.00	27.40	2	7,019	0.03%
2022/05/17	2	27.20	0	0.00	27.10	2	6,996	0.03%
2022/05/16	2	27.10	0	0.00	27.05	2	6,967	0.03%
2022/05/13	3	26.87	5	26.85	27.05	-2	6,950	-0.03%
2022/05/12	6	26.93	10	27.00	26.75	-4	6,896	-0.06%
2022/05/11	7	28.09	0	0.00	27.85	7	6,733	0.10%
2022/05/10	19	28.21	4	28.43	28.50	15	6,696	0.22%
2022/05/09	12	30.36	1	28.90	28.90	11	6,552	0.17%
2022/05/06	1	32.00	0	0.00	32.00	1	6,087	0.02%
2022/05/05	1	32.20	0.3	32.15	32.15	0.7	6,081	0.01%
2022/05/03	1	31.60	0	0.00	31.55	1	6,102	0.02%
2022/04/29	21	31.65	0	0.00	31.60	21	6,147	0.34%
2022/04/21	1	32.65	0	0.00	32.60	1	6,147	0.02%
2022/04/14	0	0.00	2	33.45	33.50	-2	6,169	-0.03%
2022/04/13	0	0.00	20	33.10	33.05	-20	6,263	-0.32%
2022/04/12	22	32.76	0	0.00	32.90	22	6,273	0.35%
2022/04/11	13	34.00	0	0.00	33.40	13	6,235	0.21%
2022/04/08	4	34.15	10	34.25	34.15	-6	6,231	-0.10%
2022/04/07	11	33.73	25	33.96	33.05	-14	6,096	-0.23%
2022/04/06	40	34.10	12.1	34.10	34.20	27.9	5,967	0.47%
2022/04/01	3	33.35	3	33.30	33.25	0	5,793	0.00%
2022/03/31	1	33.40	0	0.00	33.25	1	5,785	0.02%
2022/03/29	4	32.51	1	32.60	32.40	3	5,503	0.05%
2022/03/28	5	31.95	0	0.00	32.35	5	5,471	0.09%
2022/03/25	3	32.27	0	0.00	32.25	3	5,431	0.06%
2022/03/24	0	0.00	1	32.20	32.30	-1	5,442	-0.02%
2022/03/23	1	32.35	0	0.00	32.25	1	5,486	0.02%
2022/03/22	1	32.05	2	32.28	32.35	-1	5,504	-0.02%
2022/03/21	0	0.00	1	32.40	32.30	-1	5,516	-0.02%
2022/03/18	1	32.25	2	32.10	31.95	-1	5,513	-0.02%
2022/03/17	0	0.00	2	32.13	31.90	-2	5,493	-0.04%
2022/03/16	5	31.80	5	31.55	31.70	0	5,468	0.00%
2022/03/15	0	0.00	3	31.87	31.70	-3	5,479	-0.05%
2022/03/14	0	0.00	2	32.10	32.20	-2	5,519	-0.04%
2022/03/11	0	0.00	1	32.05	31.90	-1	5,597	-0.02%
2022/03/10	0	0.00	2	32.23	31.95	-2	5,648	-0.04%
2022/03/09	20	31.20	0	0.00	31.35	20	5,530	0.36%
2022/03/08	1	31.05	0	0.00	30.95	1	5,570	0.02%
2022/03/07	3	31.47	0	0.00	31.50	3	5,408	0.06%
2022/03/04	0	0.00	1	32.15	32.05	-1	5,447	-0.02%
2022/03/03	1	31.70	0	0.00	31.90	1	5,460	0.02%
2022/02/25	1	30.90	0	0.00	30.70	1	5,560	0.02%
2022/02/24	3	31.03	0	0.00	30.90	3	5,619	0.05%
2022/02/23	1	31.65	0	0.00	31.65	1	5,610	0.02%
2022/02/22	3	31.72	0	0.00	31.50	3	5,758	0.05%
2022/02/21	4	31.69	5	31.71	32.10	-1	5,946	-0.02%
2022/02/18	3	31.35	11.3	31.23	31.50	-8.3	5,901	-0.14%
2022/02/17	0	0.00	5	30.90	30.90	-5	5,946	-0.08%
2022/02/16	3	30.85	0	0.00	30.95	3	6,506	0.05%
2022/02/15	2	30.60	0	0.00	30.60	2	6,581	0.03%
2022/02/14	0	0.00	1	30.40	30.45	-1	6,652	-0.02%
2022/02/09	1	30.40	10	30.40	30.50	-9	6,831	-0.13%
2022/02/08	2	30.30	0	0.00	30.40	2	6,855	0.03%
2022/02/07	0	0.00	1	30.20	30.35	-1	6,871	-0.01%
2022/01/25	1	29.95	0	0.00	29.90	1	6,995	0.01%
2022/01/24	0	0.00	1	30.10	30.15	-1	7,134	-0.01%
2022/01/21	1	30.60	3	31.17	30.55	-2	7,102	-0.03%
2022/01/20	0	0.00	2	31.25	31.10	-2	7,112	-0.03%
2022/01/18	0	0.00	3	31.28	31.00	-3	7,135	-0.04%
2022/01/17	0	0.00	26.2	30.85	31.00	-26.2	7,087	-0.37%
2022/01/14	22	30.40	0	0.00	30.50	22	7,055	0.31%
2022/01/12	1	30.75	0	0.00	30.75	1	7,258	0.01%
2022/01/11	1	30.80	0	0.00	30.95	1	7,381	0.01%
2022/01/10	0	0.00	63	30.67	31.00	-63	7,484	-0.84%
2022/01/06	3.3	30.88	5	30.95	30.85	-1.7	7,539	-0.02%
2022/01/05	3	30.65	21	30.65	30.70	-18	7,486	-0.24%
2022/01/04	10	30.53	5	30.60	30.55	5	7,673	0.07%
2022/01/03	4	30.80	10	30.75	30.75	-6	7,732	-0.08%
2021/12/24	9	30.05	0	0.00	30.05	9	7,684	0.12%
2021/12/17	5	29.85	0	0.00	29.60	5	7,787	0.06%
2021/12/16	1	29.90	0	0.00	29.90	1	7,720	0.01%
2021/12/14	1	29.80	0	0.00	29.75	1	7,823	0.01%
2021/12/13	50	30.20	0	0.00	30.10	50	7,769	0.64%
2021/12/08	0	0.00	4.3	30.15	30.20	-4.3	7,818	-0.06%
2021/12/06	4	30.43	0	0.00	30.25	4	7,739	0.05%
2021/12/02	11.4	29.26	8	29.30	29.25	3.4	7,714	0.04%
2021/12/01	2	29.55	0	0.00	29.60	2	7,710	0.03%
2021/11/30	8	29.75	0	0.00	29.50	8	7,696	0.10%
2021/11/26	30	30.03	0	0.00	29.65	30	7,539	0.40%
2021/11/24	1	30.00	1	30.05	30.10	0	7,514	0.00%
2021/11/23	1	29.95	0	0.00	29.90	1	7,562	0.01%
2021/11/22	1	30.15	0	0.00	30.15	1	7,486	0.01%
2021/11/18	3	30.78	0	0.00	30.50	3	7,288	0.04%
2021/11/16	1	31.30	0	0.00	31.15	1	6,964	0.01%
2021/11/15	2	32.10	50	32.45	31.20	-48	6,874	-0.70%
2021/11/12	0	0.00	16	33.40	33.55	-16	6,410	-0.25%
2021/11/11	0	0.00	1	33.45	33.25	-1	6,493	-0.02%
2021/11/05	1	31.80	0	0.00	32.10	1	7,237	0.01%
2021/11/04	0	0.00	1	32.10	32.10	-1	7,218	-0.01%
2021/11/02	0	0.00	1	32.00	31.60	-1	7,169	-0.01%
2021/11/01	0	0.00	1	31.50	31.60	-1	7,064	-0.01%
2021/10/29	21	30.90	0	0.00	31.00	21	6,989	0.30%
2021/10/28	50	31.18	0	0.00	31.00	50	6,978	0.72%
2021/10/21	6	30.56	0	0.00	30.45	6	7,083	0.08%
2021/10/19	0	0.00	12	30.50	30.15	-12	6,885	-0.17%
2021/10/15	0	0.00	12	30.37	30.30	-12	6,962	-0.17%
2021/10/14	6	30.13	1	30.20	29.90	5	7,036	0.07%
2021/10/13	0	0.00	18	30.15	30.40	-18	7,032	-0.26%
2021/10/12	31	29.99	31	30.00	29.90	0	7,006	0.00%
2021/10/08	8	29.65	0	0.00	29.65	8	6,844	0.12%
2021/10/07	1	28.80	0	0.00	29.00	1	6,811	0.01%
2021/09/24	0	0.00	3	28.75	28.70	-3	7,923	-0.04%
2021/09/22	60	28.40	0	0.00	28.70	60	8,067	0.74%
2021/09/16	2	28.83	0	0.00	28.75	2	8,021	0.02%
2021/09/15	0	0.00	6	28.86	29.25	-6	8,042	-0.07%
2021/09/14	5	28.45	0	0.00	28.40	5	7,913	0.06%
2021/09/10	0	28.65	3	28.90	28.80	-3	7,954	-0.04%
2021/09/08	43	27.96	0	0.00	27.80	43	7,947	0.54%
2021/08/24	0	0.00	1	29.05	29.05	-1	8,198	-0.01%
2021/08/23	1	29.25	0	0.00	29.30	1	8,299	0.01%
2021/08/19	1	28.60	0	0.00	28.60	1	8,321	0.01%
2021/08/17	0	0.00	1	29.25	28.85	-1	8,385	-0.01%
2021/08/13	1	31.00	0	0.00	30.75	1	8,186	0.01%
2021/08/12	0	0.00	5	30.48	31.15	-5	7,875	-0.06%
2021/07/29	0	0.00	1	29.60	29.75	-1	9,713	-0.01%
2021/07/22	2	29.35	1	29.50	29.25	1	10,649	0.01%
2021/07/21	1	30.50	0	0.00	30.35	1	10,715	0.01%
2021/07/20	1	31.25	0	0.00	31.00	1	10,631	0.01%
2021/07/14	16	32.07	0	0.00	31.90	16	11,850	0.14%
2021/07/13	0	0.00	5	32.20	32.15	-5	12,121	-0.04%
2021/07/12	1	32.05	2	32.35	32.05	-1	12,257	-0.01%
2021/07/09	2	32.55	0	0.00	32.45	2	12,282	0.02%
2021/07/07	5	31.60	0	0.00	31.30	5	12,999	0.04%
2021/06/30	0	0.00	10	30.70	30.80	-10	13,636	-0.07%
2021/06/23	0	0.00	5	30.26	30.25	-5	16,208	-0.03%
2021/06/15	0	0.00	1	30.05	30.30	-1	17,309	-0.01%
2021/06/10	1	30.00	0	0.00	30.10	1	17,515	0.01%
2021/05/27	0	0.00	1	29.85	29.75	-1	19,507	-0.01%
2021/05/20	2	28.45	4	28.80	28.55	-2	20,304	-0.01%
2021/05/19	3	28.95	0	0.00	29.10	3	20,264	0.01%
2021/05/18	5	28.63	1	28.60	29.00	4	20,194	0.02%
2021/05/17	0	0.00	64	27.41	26.40	-64	20,191	-0.32%
2021/05/14	20	30.20	0	0.00	29.00	20	20,192	0.10%
2021/05/13	32	28.57	0	0.00	29.45	32	20,296	0.16%
2021/05/10	0	0.00	2.2	34.24	34.25	-2.2	20,280	-0.01%
2021/05/06	1	33.00	0	0.00	32.95	1	20,804	0.00%
2021/05/03	0	0.00	1.5	34.98	34.45	-1.5	21,508	-0.01%
2021/04/29	9	36.90	5	36.86	36.40	4	21,402	0.02%
2021/04/28	0	0.00	1	35.90	36.10	-1	21,304	0.00%
2021/04/27	0	0.00	0.2	36.20	35.85	-0.2	21,562	0.00%
2021/04/26	0	0.00	31	35.96	36.20	-31	21,556	-0.14%
2021/04/22	5	37.72	26	37.79	35.95	-21	21,581	-0.10%
2021/04/21	12	37.32	2	37.60	38.05	10	21,139	0.05%
2021/04/20	6.2	36.58	5	36.27	36.85	1.2	20,848	0.01%
2021/04/19	5	35.92	28	35.18	35.55	-23	20,669	-0.11%
2021/04/16	30	34.12	2	34.00	34.40	28	20,450	0.14%
2021/04/15	30.5	33.85	30	33.45	33.55	0.5	20,507	0.00%
2021/04/14	11.1	33.35	50.2	32.88	33.25	-39.1	20,490	-0.19%
2021/04/13	13	35.60	20	35.61	34.85	-7	20,289	-0.03%
2021/04/12	12	35.55	3	35.62	35.55	9	20,074	0.04%
2021/04/09	12	34.86	3	34.40	34.20	9	20,143	0.04%
2021/04/08	12	34.45	0	0.00	34.40	12	20,148	0.06%
2021/04/07	3	34.00	8	33.92	34.40	-5	20,061	-0.02%
2021/04/06	0	0.00	3	33.25	33.50	-3	20,166	-0.01%
2021/04/01	11	33.50	0	0.00	33.45	11	20,616	0.05%
2021/03/30	22	33.30	0	0.00	33.70	22	20,291	0.11%
2021/03/29	35	31.47	9	32.71	32.85	26	19,854	0.13%
2021/03/26	53	31.10	50	30.80	30.75	3	19,058	0.02%
2021/03/24	1	30.30	0	0.00	30.25	1	20,082	0.00%
2021/03/23	5	30.86	4	30.26	30.80	1	20,283	0.00%
2021/03/22	3	30.55	28	29.84	30.60	-25	20,104	-0.12%
2021/03/19	18	29.80	0	0.00	29.65	18	20,035	0.09%
2021/03/18	1	29.45	3	29.45	29.70	-2	20,072	-0.01%
2021/03/17	1	29.25	1	29.05	29.15	0	20,141	0.00%
2021/03/16	0	0.00	1	29.25	29.25	-1	20,266	0.00%
2021/03/10	2	29.20	1	29.15	29.65	1	22,156	0.00%
2021/03/09	0	0.00	1	28.70	29.10	-1	22,273	0.00%
2021/03/08	1	28.80	1	28.90	28.70	0	22,364	0.00%
2021/03/03	0	0.00	14	29.54	30.20	-14	22,374	-0.06%
2021/03/02	8	31.46	8	31.58	29.60	0	22,208	0.00%
2021/02/26	10	30.38	11	30.25	30.55	-1	21,313	0.00%
2021/02/25	1	30.15	3.4	29.98	30.20	-2.4	21,061	-0.01%
2021/02/24	2	29.55	0	0.00	29.25	2	20,892	0.01%
2021/02/18	1	28.40	1	28.25	28.35	0	21,202	0.00%
2021/02/17	2	28.28	0	0.00	28.20	2	21,471	0.01%
2021/02/05	10	28.35	1	28.40	28.35	9	21,551	0.04%
2021/02/04	12	29.54	4	29.58	29.35	8	21,889	0.04%
2021/02/03	1	29.45	1	29.95	29.70	0	21,666	0.00%
2021/01/29	4	29.08	5	29.21	28.65	-1	20,698	0.00%
2021/01/28	2	29.30	5	28.82	29.20	-3	20,230	-0.02%
2021/01/27	1.1	29.64	0	0.00	29.30	1.1	19,928	0.01%
2021/01/25	0	27.95	1	27.35	27.95	-1	18,812	-0.01%
2021/01/22	1	26.30	0	0.00	27.30	1	18,572	0.01%
2021/01/21	0	0.00	23	26.46	26.55	-23	18,374	-0.13%
2021/01/19	0	0.00	7	27.59	27.25	-7	17,872	-0.04%
2021/01/18	0	0.00	1	26.95	27.65	-1	17,741	-0.01%
2021/01/15	1	27.60	0	27.90	27.70	1	17,549	0.01%
2021/01/14	2	28.15	0	0.00	28.25	2	17,397	0.01%
2021/01/13	12	28.17	0	0.00	27.95	12	17,307	0.07%
2021/01/12	6	27.85	30	28.08	27.70	-24	17,157	-0.14%
2021/01/11	1	28.30	1	28.55	28.60	0	16,925	0.00%
2021/01/08	2	27.95	4.1	27.90	28.00	-2.1	16,791	-0.01%
2021/01/07	0	0.00	15	28.80	28.75	-15	16,496	-0.09%
2021/01/06	3	29.75	0	0.00	28.85	3	16,243	0.02%
2021/01/05	3	29.28	20	29.12	29.20	-17	15,862	-0.11%
2021/01/04	1	29.69	0	0.00	29.30	1	15,667	0.01%
2020/12/31	1	28.85	0	0.00	28.95	1	15,254	0.01%
2020/12/30	1.1	28.51	1.1	28.55	28.50	0	14,998	0.00%
2020/12/29	12	28.51	6	28.55	28.50	6	14,895	0.04%
2020/12/28	32.1	29.04	2	28.83	29.05	30.1	14,549	0.21%
2020/12/25	12	27.96	22	27.72	27.85	-10	13,866	-0.07%
2020/12/22	2	27.00	0	0.00	26.35	2	13,307	0.02%
2020/12/21	13	26.92	7	26.52	26.90	6	13,149	0.05%
2020/12/18	28	28.71	14	28.85	27.25	14	12,771	0.11%
2020/12/17	23	27.20	1	26.95	27.45	22	11,400	0.19%
2020/12/16	1	26.65	0	0.00	26.60	1	11,046	0.01%
2020/12/15	0	0.00	0	26.64	26.35	0	10,945	0.00%
2020/12/14	0	0.00	0.1	26.55	26.45	-0.1	10,820	0.00%
2020/12/11	2	25.83	2	25.90	26.00	0	10,828	0.00%
2020/12/10	1	26.30	0	0.00	26.05	1	10,675	0.01%
2020/12/09	5	26.55	1.2	26.59	26.65	3.8	10,476	0.04%
2020/12/08	0	0.00	1	25.55	26.05	-1	10,338	-0.01%
2020/12/07	14.2	26.65	17	26.54	25.95	-2.9	10,089	-0.03%
2020/12/04	18	26.34	7.5	25.96	26.75	10.5	9,398	0.11%
2020/12/03	6	24.61	1	24.55	24.85	5	8,515	0.06%
2020/12/01	0.2	23.50	2	23.70	23.85	-1.8	9,240	-0.02%
2020/11/30	40.1	23.78	11	23.49	23.50	29.1	9,303	0.31%
2020/11/26	0	0.00	1	22.90	22.80	-1	8,808	-0.01%
2020/11/25	1	22.65	10	23.08	22.75	-9	8,779	-0.10%
2020/11/24	19	22.64	0	22.40	22.65	19	8,602	0.22%
2020/11/23	0	0.00	0.1	22.45	22.60	-0.1	8,485	0.00%
2020/11/20	10	21.95	3	21.90	21.90	7	8,305	0.08%
2020/11/19	2	21.65	0	0.00	21.50	2	8,265	0.02%
2020/11/17	0	0.00	1	21.45	21.50	-1	8,033	-0.01%
2020/11/16	3	21.15	0	0.00	21.35	3	7,940	0.04%
2020/11/13	1	20.40	3	20.30	20.70	-2	7,761	-0.03%
2020/11/09	0	0.00	2	19.28	19.25	-2	7,011	-0.03%
2020/10/21	0	0.00	1	19.10	19.10	-1	7,377	-0.01%
2020/10/15	0	0.00	1	19.00	19.00	-1	7,653	-0.01%
2020/10/14	0	0.00	2	18.90	18.80	-2	7,667	-0.03%
2020/10/08	1	19.15	0	0.00	19.20	1	7,606	0.01%
2020/09/11	0	0.00	12	19.55	19.30	-12	7,345	-0.16%
2020/09/09	0	0.00	2	19.65	19.80	-2	7,207	-0.03%
2020/09/08	1	20.00	2	19.90	19.90	-1	7,137	-0.01%
2020/09/07	2	20.10	0	0.00	20.20	2	6,994	0.03%
2020/09/04	15	19.85	3	19.85	20.00	12	6,565	0.18%
2020/08/28	0	0.00	1	18.70	18.70	-1	5,904	-0.02%
2020/08/27	1	19.10	0	0.00	18.70	1	6,005	0.02%
2020/08/25	1	19.20	0	0.00	18.95	1	5,909	0.02%
2020/08/21	1	18.75	0	0.00	18.75	1	5,710	0.02%
2020/08/20	1	18.50	2	18.20	18.20	-1	5,652	-0.02%
2020/08/19	1	19.15	0	0.00	19.30	1	5,462	0.02%
2020/08/18	1	19.05	0	0.00	18.75	1	5,268	0.02%
2020/08/17	2	18.65	0	0.00	18.70	2	5,065	0.04%
2020/08/12	0	0.00	5	17.90	18.00	-5	5,027	-0.10%
2020/08/11	0	0.00	1	18.00	18.05	-1	5,041	-0.02%
2020/08/10	1	18.30	2	18.25	18.25	-1	5,027	-0.02%
2020/08/04	1	17.40	0	0.00	17.40	1	4,988	0.02%
2020/07/22	2	18.45	0	0.00	18.55	2	5,680	0.04%
2020/07/21	1	18.35	0	0.00	18.35	1	5,608	0.02%
2020/07/20	0	0.00	5	18.48	18.45	-5	5,598	-0.09%
2020/07/17	1	18.30	0	0.00	18.30	1	5,601	0.02%
2020/07/16	0	0.00	2	18.35	18.35	-2	5,670	-0.04%
2020/07/15	0	0.00	4	18.50	18.35	-4	5,715	-0.07%
2020/07/14	1	18.35	0	0.00	18.30	1	5,791	0.02%
2020/07/13	1	18.55	0	0.00	18.50	1	5,858	0.02%
2020/07/09	0	0.00	14	18.75	18.60	-14	5,945	-0.24%
2020/07/07	2	18.60	0	0.00	18.60	2	5,920	0.03%
2020/07/02	1	17.95	0	0.00	17.95	1	6,069	0.02%
2020/06/10	15	18.10	0	0.00	18.05	15	6,679	0.22%
2020/06/04	2	17.20	0	0.00	17.30	2	6,701	0.03%
2020/06/01	2	16.70	0	0.00	16.70	2	6,593	0.03%
2020/05/28	0	0.00	8	16.65	16.65	-8	6,605	-0.12%
2020/05/27	0	0.00	10	16.55	16.55	-10	6,642	-0.15%
2020/05/26	1	16.65	0	0.00	16.60	1	6,729	0.01%
2020/05/12	5	16.65	0	0.00	16.70	5	6,518	0.08%
2020/05/05	1	17.05	0	0.00	17.15	1	6,083	0.02%
2020/04/28	0	0.00	5	16.50	16.50	-5	5,825	-0.09%
2020/04/23	0	0.00	2	16.00	16.05	-2	5,906	-0.03%
2020/04/22	2	15.65	0	0.00	15.65	2	5,840	0.03%
2020/04/21	7	16.07	0	0.00	15.70	7	5,827	0.12%
2020/04/17	0	0.00	12	16.50	16.35	-12	5,771	-0.21%
2020/04/15	4	16.81	0	0.00	16.75	4	5,658	0.07%
2020/04/14	12	16.45	0	0.00	16.50	12	5,599	0.21%
2020/04/10	0	0.00	1	16.20	16.20	-1	5,589	-0.02%
2020/04/08	6	16.13	0	0.00	16.10	6	5,506	0.11%
2020/04/07	9	15.57	0	0.00	15.45	9	5,353	0.17%
2020/03/27	0	0.00	1	15.20	15.10	-1	5,654	-0.02%
2020/03/25	1	14.95	0	0.00	14.90	1	6,268	0.02%
2020/03/23	1	13.90	110	13.80	13.85	-109	6,358	-1.71%	大賣/鉅額交易
2020/03/13	1	16.00	0	0.00	16.00	1	6,253	0.02%
2020/03/12	1	17.50	0	0.00	17.10	1	6,174	0.02%
2020/03/03	1	18.90	0	0.00	18.85	1	6,021	0.02%
2020/02/27	1	18.80	0	0.00	18.75	1	6,019	0.02%
2020/02/24	1	19.60	0	0.00	19.55	1	5,909	0.02%
2020/02/20	1	19.90	0	0.00	19.90	1	5,884	0.02%
2020/02/12	0	0.00	0.3	20.00	20.10	-0.3	6,196	-0.01%
2020/02/03	1	19.75	0	0.00	19.80	1	6,589	0.02%
2020/01/30	76	20.19	7	20.00	19.75	69	6,841	1.01%
2020/01/17	5	21.46	10	21.50	21.50	-5	6,722	-0.07%
2020/01/10	0	0.00	1	21.15	21.05	-1	7,310	-0.01%
2020/01/07	3	20.75	0	0.00	20.85	3	7,445	0.04%
2019/12/30	2	21.35	15	21.30	21.20	-13	7,839	-0.17%
2019/12/27	2	21.30	2	21.30	21.35	0	7,843	0.00%
2019/12/24	1	21.15	0	0.00	21.45	1	8,159	0.01%
2019/12/23	16	21.11	0	0.00	20.85	16	8,026	0.20%
2019/12/20	45	21.24	0	0.00	20.80	45	7,671	0.59%
2019/12/16	0	0.00	1	21.15	21.15	-1	7,328	-0.01%
2019/12/13	0	0.00	5.1	21.00	21.10	-5.1	7,297	-0.07%
2019/12/12	0	0.00	3	21.00	21.10	-3	7,341	-0.04%
2019/12/10	2	21.40	0	0.00	21.40	2	7,221	0.03%
2019/11/27	0	0.00	1	22.25	22.30	-1	8,679	-0.01%
2019/11/21	0	0.00	1	22.20	22.15	-1	8,599	-0.01%
2019/11/14	0	0.00	2	22.60	22.50	-2	8,548	-0.02%
2019/11/12	0	0.00	11	22.73	22.80	-11	8,517	-0.13%
2019/11/11	4	22.15	0	0.00	22.10	4	8,476	0.05%
2019/11/08	1	22.85	0	0.00	22.65	1	8,352	0.01%
2019/11/06	0	0.00	3	23.15	23.00	-3	8,306	-0.04%
2019/11/05	0	0.00	1	22.85	22.85	-1	8,183	-0.01%
2019/10/30	1	23.05	2	22.95	22.80	-1	7,919	-0.01%
2019/10/24	0	0.00	15	22.60	22.65	-15	7,488	-0.20%
2019/10/23	5	22.70	1	22.80	22.75	4	7,436	0.05%
2019/10/21	5	22.35	8	22.31	22.35	-3	7,249	-0.04%
2019/10/18	0	0.00	1	22.05	22.05	-1	7,227	-0.01%
2019/10/04	9	22.00	100	22.09	22.10	-91	6,860	-1.33%
2019/10/02	11	21.80	42	21.91	21.90	-31	6,633	-0.47%
2019/10/01	101	21.85	105	21.84	21.85	-4	6,492	-0.06%	大買/大賣/
2019/09/27	0	0.00	3	21.15	21.15	-3	6,226	-0.05%
2019/09/26	136	21.54	3	21.85	21.50	133	6,116	2.17%	大買/鉅額交易
2019/09/24	5	21.45	0	0.00	21.25	5	5,835	0.09%
2019/09/23	0	0.00	8	21.44	21.40	-8	5,758	-0.14%
2019/09/20	5	20.95	1	21.10	21.10	4	5,663	0.07%
2019/09/19	0	0.00	5	21.00	21.00	-5	5,575	-0.09%
2019/09/17	0	0.00	24	21.00	21.15	-24	5,555	-0.43%
2019/09/12	0	0.00	1	21.30	21.15	-1	5,411	-0.02%
2019/09/10	2	21.13	0	0.00	21.15	2	5,377	0.04%
2019/09/09	0	0.00	4	21.63	21.40	-4	5,311	-0.08%
2019/09/04	0	0.00	15	20.88	21.50	-15	4,988	-0.30%
2019/09/03	0	0.00	5	20.45	20.35	-5	4,596	-0.11%
2019/08/30	12	20.00	6	19.84	20.05	6	4,428	0.14%
2019/08/29	0	0.00	1	19.40	19.40	-1	4,205	-0.02%
2019/08/28	1	19.10	0	0.00	19.10	1	4,169	0.02%
2019/08/14	5	19.40	0	0.00	19.15	5	4,182	0.12%
2019/07/24	5	19.45	0	0.00	19.50	5	4,188	0.12%
2019/07/23	5	20.23	0	0.00	20.25	5	4,147	0.12%
2019/07/18	10	20.50	0	0.00	20.35	10	3,976	0.25%
2019/07/16	3	20.60	0	0.00	20.65	3	3,862	0.08%
2019/07/15	1	20.25	0	0.00	20.25	1	3,748	0.03%
2019/07/12	0	0.00	10	20.25	20.25	-10	3,768	-0.27%
2019/07/11	10	20.15	0	0.00	20.10	10	3,737	0.27%
2019/06/21	1	20.35	0	0.00	20.20	1	3,905	0.03%
2019/06/17	0	0.00	0.2	20.10	20.10	-0.2	4,090	0.00%
2019/06/14	0	0.00	5	20.35	20.35	-5	4,075	-0.12%
2019/06/13	0	0.00	1	20.35	20.20	-1	4,016	-0.02%
2019/06/12	0	0.00	5	19.95	19.95	-5	3,970	-0.13%
2019/06/11	0	0.00	6	19.93	19.85	-6	3,966	-0.15%
2019/06/06	0	0.00	5	19.50	19.50	-5	3,832	-0.13%
2019/05/14	6	18.67	5	18.65	18.65	1	3,869	0.03%
2019/05/13	1	18.90	0	0.00	18.90	1	3,849	0.03%
2019/05/08	1	19.00	0	0.00	19.00	1	3,790	0.03%
2019/05/06	1	19.25	0	0.00	19.05	1	3,768	0.03%
2019/05/02	0	0.00	3	19.75	19.65	-3	3,742	-0.08%
2019/04/29	1	19.45	0	0.00	19.50	1	3,766	0.03%
2019/04/23	0	0.00	10	19.73	19.75	-10	3,787	-0.26%
2019/04/22	0	0.00	6	19.75	19.70	-6	3,797	-0.16%
2019/04/19	0	19.60	0	0.00	19.65	0	3,765	0.00%
2019/04/15	0	0.00	5	19.70	19.70	-5	3,830	-0.13%
2019/04/11	1	19.70	0	0.00	19.70	1	3,934	0.03%
2019/04/10	5	19.85	0	0.00	19.85	5	3,903	0.13%
2019/04/08	0	0.00	7	19.90	19.90	-7	3,890	-0.18%
2019/04/01	0	0.00	5	19.80	19.60	-5	3,929	-0.13%
2019/03/29	0	0.00	8	19.65	19.75	-8	3,858	-0.21%
2019/03/28	10	19.66	5	19.55	19.55	5	3,862	0.13%
2019/03/22	8	19.98	5	20.05	20.00	3	3,785	0.08%
2019/03/18	3	20.75	0	0.00	20.70	3	3,707	0.08%
2019/03/15	3	20.40	0	0.00	20.40	3	3,691	0.08%
2019/03/13	0	0.00	0.3	19.85	19.95	-0.3	3,588	-0.01%
2019/03/07	5	20.10	7	19.85	19.85	-2	3,679	-0.05%
2019/03/05	2	19.90	0	0.00	19.90	2	3,631	0.06%
2019/02/27	0	0.00	5	19.90	19.90	-5	3,579	-0.14%
2019/02/22	0	0.00	5	19.75	19.75	-5	3,472	-0.14%
2019/02/18	2	19.80	0	0.00	19.80	2	3,380	0.06%
2019/02/15	5	19.75	5	19.70	19.70	0	3,372	0.00%
2019/02/12	6	19.35	0	0.00	19.40	6	3,293	0.18%
2019/01/30	3	19.55	15	19.55	19.55	-12	3,329	-0.36%
2019/01/28	1	19.95	5	19.90	19.95	-4	3,259	-0.12%
2019/01/24	0	0.00	5	19.85	19.85	-5	3,259	-0.15%
2019/01/08	5	20.05	5	20.05	20.05	0	3,392	0.00%
2018/12/10	5	19.40	5	19.40	19.40	0	3,215	0.00%
2018/11/16	0	0.00	3	18.55	18.50	-3	3,452	-0.09%
2018/11/13	3	18.15	0	0.00	18.35	3	3,534	0.08%
2018/10/29	0	0.00	50	17.15	17.15	-50	4,210	-1.19%
2018/10/26	50	17.15	0	0.00	17.20	50	4,623	1.08%
2018/10/12	10	17.75	3	17.55	17.85	7	5,879	0.12%
2018/10/11	3	18.00	0	0.00	17.45	3	5,883	0.05%
2018/10/08	0	0.00	26	19.35	19.20	-26	5,850	-0.44%
2018/10/05	0	0.00	76	19.26	19.15	-76	5,919	-1.28%
2018/08/15	0	0.00	1	20.75	20.55	-1	7,995	-0.01%
2018/08/14	0	0.00	1	20.85	20.95	-1	7,954	-0.01%
2018/08/10	7	21.29	0	0.00	21.15	7	7,936	0.09%
2018/08/09	0	0.00	100	21.53	21.45	-100	7,860	-1.27%
2018/08/08	100	21.75	0	0.00	21.70	100	7,842	1.28%
2018/08/03	1	21.75	0	0.00	21.70	1	7,859	0.01%
2018/08/01	0	0.00	1	23.10	23.30	-1	7,523	-0.01%
2018/07/30	0	0.00	1	22.75	22.75	-1	6,862	-0.01%
2018/07/27	1	22.60	0	0.00	22.60	1	6,766	0.01%
2018/07/26	10	22.40	0	0.00	22.45	10	6,736	0.15%
2018/07/25	0	0.00	1	22.70	22.65	-1	6,736	-0.01%
2018/07/20	4	22.20	4	22.20	22.15	0	9,895	0.00%
2018/07/18	0	0.00	9	22.30	22.30	-9	10,302	-0.09%
2018/07/10	0	0.00	5	21.74	21.75	-5	11,074	-0.05%
2018/07/04	20	21.15	0	0.00	21.30	20	11,188	0.18%
2018/06/25	0	0.00	3	21.40	21.05	-3	11,419	-0.03%
2018/06/22	8	21.58	0	0.00	21.40	8	11,490	0.07%
2018/06/20	1	21.25	20	21.25	21.30	-19	11,510	-0.17%
2018/06/14	0	0.00	90	21.40	21.30	-90	11,523	-0.78%
2018/06/08	1	22.85	1	22.35	21.95	0	11,597	0.00%
2018/06/07	2	21.90	10	22.10	22.15	-8	11,345	-0.07%
2018/06/04	0.4	21.35	0	0.00	21.40	0.4	11,551	0.00%
2018/05/31	0	0.00	5	21.20	21.20	-5	11,404	-0.04%
2018/05/28	0	0.00	1	20.95	20.95	-1	11,309	-0.01%
2018/05/10	5	20.65	0	0.00	20.65	5	11,392	0.04%
2018/05/08	50	20.60	0	0.00	20.55	50	11,310	0.44%
2018/04/30	0	0.00	10	20.10	20.45	-10	11,335	-0.09%
2018/04/27	13	19.79	2	19.75	19.75	11	11,229	0.10%
2018/04/24	0	0.00	1	21.45	21.45	-1	8,036	-0.01%
2018/04/23	1	22.45	10	22.35	22.25	-9	7,778	-0.12%
2018/04/20	0	0.00	181	21.70	21.80	-181	7,240	-2.50%	大賣/鉅額交易
2018/04/18	90	21.60	40	21.40	21.60	50	7,065	0.71%
2018/04/16	11	21.05	10	21.10	20.95	1	6,880	0.01%
2018/04/03	0	0.00	10	21.65	21.55	-10	6,787	-0.15%
2018/04/02	0	0.00	50	22.05	21.80	-50	6,768	-0.74%
2018/03/31	100	22.00	50	21.91	22.00	50	6,726	0.74%
2018/03/30	51	21.79	0	0.00	21.80	51	6,586	0.77%
2018/03/29	0	0.00	91	21.60	21.60	-91	6,540	-1.39%
2018/03/28	59	21.64	50	21.55	21.55	9	6,540	0.14%
2018/03/27	10	21.60	11	21.69	21.80	-1	6,506	-0.02%
2018/03/26	1	21.30	0	0.00	21.25	1	6,364	0.02%
2018/03/23	91	20.80	0	0.00	20.80	91	6,321	1.44%
2018/03/20	5	21.75	41	21.70	21.80	-36	6,810	-0.53%
2018/03/19	0	0.00	50	21.60	21.55	-50	6,980	-0.72%
2018/03/15	0	0.00	2	21.75	21.75	-2	7,024	-0.03%
2018/03/09	2	21.70	6	21.85	21.60	-4	6,940	-0.06%
2018/03/08	66	21.40	60	21.60	21.65	6	6,837	0.09%
2018/02/22	0	0.00	30	20.05	20.10	-30	7,781	-0.39%
2018/02/21	0	0.00	20	20.25	20.25	-20	7,821	-0.26%
2018/02/09	0	0.00	20	19.43	19.85	-20	7,846	-0.25%
2018/02/08	20	20.05	0	0.00	20.05	20	7,842	0.26%
2018/02/06	0	0.00	1	19.40	19.55	-1	7,895	-0.01%
2018/02/05	0	0.00	100	20.81	20.90	-100	7,766	-1.29%
2018/01/31	0	0.00	15	21.30	21.25	-15	8,245	-0.18%
2018/01/23	5	21.90	0	0.00	21.60	5	8,228	0.06%
2018/01/22	15	21.90	10	21.80	21.75	5	8,225	0.06%
2018/01/18	0	0.00	50	21.37	21.35	-50	8,111	-0.62%
2018/01/17	0	0.00	1	21.40	21.35	-1	8,248	-0.01%
2018/01/16	1	21.45	5	21.30	21.50	-4	8,600	-0.05%
2018/01/12	0	0.00	50	21.05	21.10	-50	8,659	-0.58%
2018/01/11	65	21.05	0	0.00	21.05	65	8,619	0.75%
2018/01/05	0	0.00	20	21.75	21.30	-20	8,811	-0.23%
2018/01/04	20	21.50	0	0.00	21.60	20	8,751	0.23%