佳世達 (2352)-元富-高雄券商分點個股進出

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
39.60
漲跌
▼0.80
漲幅
-1.98%
成交量
11,469張
產業
上市電腦週邊類股
1107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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/05/08	9	39.71	5	39.58	39.60	4	12,444	0.03%
2024/05/07	5.1	40.00	0	0.00	40.40	5.1	12,360	0.04%
2024/05/06	1	40.85	29.5	40.55	40.30	-28.5	12,394	-0.23%
2024/05/02	0	0.00	2	41.55	41.40	-2	12,107	-0.02%
2024/04/30	5	41.64	0	0.00	41.40	5	12,062	0.04%
2024/04/29	0	0.00	2	41.70	41.90	-2	12,098	-0.02%
2024/04/26	2	41.30	5	41.45	41.60	-3	12,303	-0.02%
2024/04/25	13	41.34	10	41.40	41.35	3	12,331	0.02%
2024/04/24	25	41.98	2	41.70	41.80	23	12,374	0.19%
2024/04/19	2	40.85	23	39.95	40.50	-21	12,394	-0.17%
2024/04/18	10	41.04	1	41.25	41.05	9	12,211	0.07%
2024/04/17	23	41.01	8	41.13	41.20	15	12,172	0.12%
2024/04/16	4.1	41.46	0	0.00	40.70	4.1	12,247	0.03%
2024/04/15	3	42.03	0	0.00	42.10	3	12,390	0.02%
2024/04/12	11.2	42.72	23	42.59	42.40	-11.8	12,451	-0.09%
2024/04/11	2	43.00	0	0.00	43.05	2	12,671	0.02%
2024/04/10	0	0.00	2	43.30	43.15	-2	13,092	-0.02%
2024/04/09	1	43.05	0	0.00	43.05	1	13,384	0.01%
2024/04/08	4	43.30	0.2	43.40	43.40	3.9	13,817	0.03%
2024/04/03	22.1	43.05	0	0.00	43.25	22.1	14,777	0.15%
2024/04/02	2	43.25	6	43.20	43.10	-4	14,836	-0.03%
2024/04/01	12	43.80	0	44.55	43.55	12	14,853	0.08%
2024/03/29	34	44.44	2	44.83	44.65	32	14,720	0.22%
2024/03/27	0	0.00	18	44.33	44.75	-18	14,148	-0.13%
2024/03/26	8.2	44.33	26	44.53	44.05	-17.9	14,105	-0.13%
2024/03/25	32.1	44.78	5	44.35	44.45	27.1	14,035	0.19%
2024/03/22	3	44.22	4.9	44.33	44.45	-1.9	13,992	-0.01%
2024/03/21	7	43.57	7	44.04	44.05	0	13,803	0.00%
2024/03/20	29	44.18	28	44.48	43.25	1	13,642	0.01%
2024/03/19	15	43.60	1	43.60	43.70	14	13,258	0.11%
2024/03/18	5.1	42.13	2	42.63	42.55	3.1	12,854	0.02%
2024/03/15	6	42.98	11	43.75	42.55	-5	12,639	-0.04%
2024/03/14	3	43.65	0	0.00	43.70	3	12,350	0.02%
2024/03/13	3	44.40	11	44.02	43.80	-8	12,226	-0.07%
2024/03/12	2	43.75	2.1	44.33	44.40	-0.1	12,024	0.00%
2024/03/11	11	43.39	7	43.11	43.25	4	11,753	0.03%
2024/03/08	20	43.83	2	43.80	43.70	18	11,681	0.15%
2024/03/07	16	44.58	0	0.00	44.55	16	11,620	0.14%
2024/03/06	36	45.20	2	45.30	45.05	34	11,570	0.29%
2024/03/05	1	47.25	2	47.20	47.25	-1	11,275	-0.01%
2024/03/04	10	46.85	9	47.26	46.80	1	11,300	0.01%
2024/03/01	7	46.76	3	47.07	46.95	4	11,321	0.04%
2024/02/29	14	46.08	2	46.25	46.15	12	11,530	0.10%
2024/02/27	3	46.13	12	46.11	46.10	-9	11,532	-0.08%
2024/02/26	2	46.55	12	46.70	46.60	-10	11,548	-0.09%
2024/02/23	29.1	46.99	0	0.00	46.40	29.1	11,657	0.25%
2024/02/22	2.1	47.10	16	47.22	47.20	-13.9	11,735	-0.12%
2024/02/21	26	47.04	5	47.75	46.90	21	11,766	0.18%
2024/02/20	8	48.16	7	47.90	47.80	1	11,702	0.01%
2024/02/19	19	48.33	26	48.18	47.95	-7	11,813	-0.06%
2024/02/16	17	48.99	38.8	48.55	48.15	-21.8	11,825	-0.18%
2024/02/15	15	47.34	16	47.57	47.60	-1	11,530	-0.01%
2024/02/05	7	47.50	0	0.00	47.50	7	11,449	0.06%
2024/02/02	26	47.41	14	47.44	47.50	12	11,582	0.10%
2024/02/01	2	46.80	11	46.72	47.05	-9	11,613	-0.08%
2024/01/31	19	47.29	6	47.09	46.50	13	11,687	0.11%
2024/01/30	5	47.03	18	47.01	46.80	-13	11,657	-0.11%
2024/01/29	20	47.16	13	47.09	47.00	7	11,656	0.06%
2024/01/26	2	45.78	0	0.00	45.60	2	11,486	0.02%
2024/01/25	14	45.98	0	0.00	45.90	14	11,523	0.12%
2024/01/24	3	46.15	1	46.65	46.15	2	11,577	0.02%
2024/01/23	7	46.69	14	46.72	46.80	-7	11,619	-0.06%
2024/01/22	23	46.96	14	46.91	47.05	9	11,573	0.08%
2024/01/19	12	45.38	10	45.26	45.45	2	11,377	0.02%
2024/01/18	28	44.72	20	44.90	44.40	8	11,380	0.07%
2024/01/17	9	44.63	0	0.00	44.20	9	11,388	0.08%
2024/01/16	1	45.60	0	0.00	45.25	1	11,366	0.01%
2024/01/15	0	0.00	3	46.08	45.90	-3	11,460	-0.03%
2024/01/12	0	0.00	2	46.30	45.50	-2	11,785	-0.02%
2024/01/11	1	45.80	3	45.75	45.95	-2	11,889	-0.02%
2024/01/10	6	45.48	20	45.73	45.55	-14	12,077	-0.12%
2024/01/09	17	47.20	2	47.35	46.65	15	12,025	0.12%
2024/01/08	17	47.12	10	47.33	47.20	7	11,828	0.06%
2024/01/05	28	47.22	15	47.33	47.30	13	11,647	0.11%
2024/01/04	23	46.56	18	46.79	46.95	5	11,432	0.04%
2024/01/03	11	45.59	11	45.45	45.25	0	11,202	0.00%
2024/01/02	27	47.21	21	47.23	46.80	6	10,870	0.06%
2023/12/29	46	47.23	72	47.11	48.00	-26	10,395	-0.25%
2023/12/28	15	44.81	2	44.60	44.45	13	9,444	0.14%
2023/12/27	5	45.50	39	45.73	45.60	-34	9,333	-0.36%
2023/12/26	41	45.05	8	45.06	45.10	33	9,236	0.36%
2023/12/25	0	0.00	3	44.58	44.85	-3	9,206	-0.03%
2023/12/22	1	44.05	1	44.65	44.70	0	9,193	0.00%
2023/12/21	1	43.65	2	44.25	44.30	-1	9,129	-0.01%
2023/12/20	22	43.83	21	43.10	43.95	1	9,035	0.01%
2023/12/19	46	42.78	43	43.14	42.95	3	8,887	0.03%
2023/12/18	1	43.55	2	43.80	43.80	-1	8,709	-0.01%
2023/12/14	2	44.80	0	0.00	44.50	2	8,620	0.02%
2023/12/13	1	44.10	4	44.60	44.15	-3	8,563	-0.04%
2023/12/12	1	44.25	3	44.32	44.00	-2	8,703	-0.02%
2023/12/08	1	43.95	0	0.00	43.90	1	8,994	0.01%
2023/12/06	0.1	43.90	1	43.90	44.05	-0.9	9,534	-0.01%
2023/12/05	0	0.00	5	43.65	43.85	-5	9,553	-0.05%
2023/12/04	1	44.95	3	44.80	44.35	-2	9,565	-0.02%
2023/12/01	15	44.38	0.2	44.63	44.65	14.9	9,562	0.16%
2023/11/30	6	43.68	0	0.00	43.75	6	9,452	0.06%
2023/11/29	1	43.75	0	0.00	43.70	1	9,497	0.01%
2023/11/27	15	43.60	0	0.00	43.55	15	9,531	0.16%
2023/11/24	0	0.00	1	42.95	42.80	-1	9,350	-0.01%
2023/11/23	1	43.25	0	0.00	43.05	1	9,372	0.01%
2023/11/22	0	0.00	1	42.75	42.70	-1	9,457	-0.01%
2023/11/21	2	43.65	0	0.00	43.35	2	9,398	0.02%
2023/11/20	2	43.65	3	43.50	43.85	-1	9,419	-0.01%
2023/11/16	7	44.40	2	44.05	43.90	5	9,369	0.05%
2023/11/15	0	0.00	5	45.29	45.25	-5	9,248	-0.05%
2023/11/14	3	44.38	2	44.60	44.60	1	9,286	0.01%
2023/11/13	3	44.42	0	0.00	44.20	3	9,378	0.03%
2023/11/10	6	45.21	0	0.00	45.05	6	9,439	0.06%
2023/11/09	14.1	46.80	1.3	46.42	46.55	12.8	9,392	0.14%
2023/11/08	0	0.00	14	45.83	45.80	-14	9,369	-0.15%
2023/11/07	0	0.00	1	45.35	45.30	-1	9,362	-0.01%
2023/11/06	0	0.00	2	44.30	44.65	-2	9,541	-0.02%
2023/11/03	0	0.00	6	43.95	43.85	-6	9,720	-0.06%
2023/11/02	5	43.62	0	0.00	43.50	5	10,171	0.05%
2023/11/01	1	42.70	3	43.23	43.60	-2	10,662	-0.02%
2023/10/31	1	42.85	1	42.60	42.35	0	11,148	0.00%
2023/10/27	2	43.50	3	43.20	43.05	-1	12,015	-0.01%
2023/10/26	3	43.85	1	43.75	43.55	2	12,293	0.02%
2023/10/25	3	44.17	3	44.00	43.85	0	12,463	0.00%
2023/10/24	6	43.78	3	43.57	43.55	3	12,541	0.02%
2023/10/23	4	44.71	2	44.75	44.25	2	12,740	0.02%
2023/10/20	0	0.00	2	44.80	44.95	-2	12,896	-0.02%
2023/10/19	6	42.44	3	43.03	43.40	3	12,974	0.02%
2023/10/18	3	42.40	13	42.59	41.55	-10	13,284	-0.08%
2023/10/17	0	0.00	1	44.35	43.90	-1	13,775	-0.01%
2023/10/16	11	45.66	10	45.25	45.25	1	14,401	0.01%
2023/10/13	0	0.00	3	44.75	44.75	-3	15,653	-0.02%
2023/10/12	6.1	44.42	0	0.00	44.40	6.1	16,153	0.04%
2023/10/11	10	45.80	14	45.56	45.60	-4	16,641	-0.02%
2023/10/06	1	44.65	0	0.00	44.50	1	17,121	0.01%
2023/10/05	2	44.30	0.1	44.40	44.20	1.9	17,372	0.01%
2023/10/04	2	43.80	3	44.00	44.15	-1	17,417	-0.01%
2023/10/03	2	44.93	0	0.00	44.85	2	17,366	0.01%
2023/10/02	1	45.40	4	45.35	45.45	-3	17,494	-0.02%
2023/09/28	1	44.65	0	0.00	44.65	1	17,538	0.01%
2023/09/27	2	43.65	4.2	44.69	44.85	-2.2	17,561	-0.01%
2023/09/26	2	44.45	1	44.00	43.85	1	17,618	0.01%
2023/09/25	2	45.03	0	0.00	44.85	2	17,695	0.01%
2023/09/22	11	44.53	1	44.45	44.95	10	17,751	0.06%
2023/09/21	0	0.00	7	44.15	44.25	-7	17,808	-0.04%
2023/09/20	8	44.80	5	44.40	44.40	3	17,856	0.02%
2023/09/18	0	0.00	2	45.35	45.30	-2	18,189	-0.01%
2023/09/15	11	46.18	6	46.25	46.05	5	18,267	0.03%
2023/09/14	0	0.00	1	45.75	45.80	-1	18,289	-0.01%
2023/09/13	9	45.72	0	0.00	45.75	9	18,316	0.05%
2023/09/12	0	0.00	10	44.53	44.95	-10	18,345	-0.05%
2023/09/11	22	45.32	4	44.91	43.80	18	18,431	0.10%
2023/09/08	1	44.70	0	0.00	44.95	1	18,292	0.01%
2023/09/06	3	45.37	13	45.55	45.35	-10	18,694	-0.05%
2023/09/05	0	0.00	5	45.76	45.90	-5	18,981	-0.03%
2023/09/04	1	45.40	1	45.00	45.40	0	19,220	0.00%
2023/09/01	11	44.96	2	44.80	44.90	9	19,258	0.05%
2023/08/31	6	44.37	17	44.63	44.85	-11	19,216	-0.06%
2023/08/30	2	44.55	0	0.00	44.60	2	19,340	0.01%
2023/08/29	2	43.70	3	43.90	44.05	-1	19,387	-0.01%
2023/08/28	3	44.13	0	0.00	43.80	3	19,534	0.02%
2023/08/25	3	44.90	6	45.10	45.10	-3	19,731	-0.02%
2023/08/24	5.2	45.87	1	45.90	45.55	4.2	19,742	0.02%
2023/08/23	1	45.10	2	45.15	45.45	-1	19,684	-0.01%
2023/08/22	2	44.95	0	0.00	44.85	2	19,740	0.01%
2023/08/21	0	0.00	1	45.40	45.15	-1	19,751	-0.01%
2023/08/18	12.1	45.48	1	46.30	44.60	11.1	19,749	0.06%
2023/08/17	1	45.25	9	44.80	45.35	-8	19,727	-0.04%
2023/08/16	15	44.46	5	44.90	44.65	10	19,836	0.05%
2023/08/15	8	44.73	6	44.83	44.75	2	19,913	0.01%
2023/08/14	1	43.00	1	43.10	43.55	0	19,895	0.00%
2023/08/11	1	43.95	1	43.85	43.90	0	19,950	0.00%
2023/08/10	9	44.12	70	44.11	44.15	-61	19,992	-0.31%
2023/08/09	3	45.25	0	0.00	45.15	3	19,771	0.02%
2023/08/08	3	46.62	2	46.13	45.85	1	19,621	0.01%
2023/08/07	16	47.68	6	47.68	48.20	10	19,273	0.05%
2023/08/04	3	45.08	1	44.15	45.10	2	18,987	0.01%
2023/08/02	2.1	47.86	7	47.62	46.80	-5	18,881	-0.03%
2023/08/01	2.5	48.65	0	0.00	48.50	2.5	18,467	0.01%
2023/07/31	10	51.49	5	49.80	49.75	5	18,312	0.03%
2023/07/28	3.2	50.59	3	50.93	51.50	0.2	18,069	0.00%
2023/07/27	2	51.70	5	51.78	51.50	-3	17,921	-0.02%
2023/07/26	2.3	51.79	0	0.00	52.00	2.3	18,047	0.01%
2023/07/25	7	52.87	3	53.03	52.70	4	18,018	0.02%
2023/07/24	3	52.60	6	52.70	52.40	-3	17,858	-0.02%
2023/07/21	12	52.76	10	52.66	52.20	2	17,547	0.01%
2023/07/20	43.8	54.90	9	55.24	54.10	34.8	17,135	0.20%
2023/07/19	10.1	59.15	8	58.63	59.70	2.1	16,425	0.01%
2023/07/18	14.2	59.62	56	59.32	57.20	-41.8	15,737	-0.27%
2023/07/17	15.1	58.07	14.9	58.21	59.10	0.2	14,368	0.00%
2023/07/14	9.1	52.45	1.8	53.24	53.80	7.3	13,857	0.05%
2023/07/13	9.7	51.22	26.7	52.43	50.20	-17	13,228	-0.13%
2023/07/12	3	48.40	12	47.87	48.85	-9	12,542	-0.07%
2023/07/11	2	47.15	3	47.00	47.00	-1	12,331	-0.01%
2023/07/10	0	0.00	4	46.11	46.15	-4	12,319	-0.03%
2023/07/07	3	45.70	1	45.40	46.00	2	12,350	0.02%
2023/07/06	12.7	47.03	2	46.53	46.40	10.7	12,275	0.09%
2023/07/05	10	47.20	10	47.53	47.50	0	12,239	0.00%
2023/07/04	1	47.70	3	47.20	47.60	-2	12,289	-0.02%
2023/07/03	0	0.00	15	47.30	47.40	-15	12,416	-0.12%
2023/06/30	21	46.01	3	45.93	45.90	18	12,346	0.15%
2023/06/29	1	45.75	22	45.47	45.80	-21	12,342	-0.17%
2023/06/28	4	45.48	22	45.49	45.10	-18	12,329	-0.15%
2023/06/27	3.3	45.38	41	44.90	44.80	-37.8	12,316	-0.31%
2023/06/26	12	46.88	0	0.00	46.45	12	12,032	0.10%
2023/06/21	3	47.47	1	47.40	47.65	2	11,943	0.02%
2023/06/20	23	46.52	22	46.76	46.80	1	11,815	0.01%
2023/06/19	0.2	47.55	27.1	47.49	47.05	-27	11,601	-0.23%
2023/06/16	19.5	47.66	10	47.79	47.95	9.5	11,483	0.08%
2023/06/15	1	48.40	32	48.41	48.40	-31	11,175	-0.28%
2023/06/14	5	48.22	46	47.75	48.65	-41	10,970	-0.37%
2023/06/13	8.5	47.27	4	47.38	47.40	4.5	10,787	0.04%
2023/06/12	8.1	45.41	13	45.66	45.65	-4.9	10,575	-0.05%
2023/06/09	12	45.33	3	45.05	45.40	9	10,331	0.09%
2023/06/08	3	43.20	0	0.00	43.30	3	9,974	0.03%
2023/06/07	4	42.18	19	41.70	42.30	-15	9,707	-0.15%
2023/06/05	1	42.80	12	42.48	42.50	-11	9,817	-0.11%
2023/06/02	5	42.00	10	42.15	42.40	-5	9,832	-0.05%
2023/06/01	2	42.00	0	0.00	41.95	2	9,787	0.02%
2023/05/31	16	42.21	2	41.98	42.15	14	9,556	0.15%
2023/05/30	5	40.19	1	39.95	40.35	4	9,242	0.04%
2023/05/29	2	40.15	2	40.05	40.20	0	9,177	0.00%
2023/05/26	2	39.48	1.3	39.06	39.50	0.7	9,074	0.01%
2023/05/25	0	0.00	2	38.90	38.95	-2	8,991	-0.02%
2023/05/24	2	38.20	6	38.34	38.50	-4	8,894	-0.04%
2023/05/23	2	38.03	5	38.30	38.05	-3	8,852	-0.03%
2023/05/22	35.2	38.83	3	38.50	38.45	32.2	8,791	0.37%
2023/05/19	4	38.06	18.1	38.13	38.20	-14.1	8,516	-0.17%
2023/05/18	2.3	37.19	5	37.26	37.10	-2.7	8,251	-0.03%
2023/05/17	15	37.08	18	37.27	37.25	-3	8,158	-0.04%
2023/05/16	6	36.21	11	36.32	36.30	-5	7,898	-0.06%
2023/05/15	8	35.73	9	35.63	35.85	-1	7,760	-0.01%
2023/05/12	1	35.85	3	35.78	35.90	-2	7,707	-0.03%
2023/05/11	3.2	35.63	2	35.30	35.35	1.2	7,636	0.02%
2023/05/10	12	36.22	7	36.05	36.00	5	7,564	0.07%
2023/05/09	12	35.50	37.3	35.69	35.75	-25.3	7,316	-0.35%
2023/05/08	13.1	34.23	0	0.00	34.20	13.1	6,881	0.19%
2023/05/05	52.2	34.93	10	34.40	34.20	42.2	6,797	0.62%
2023/05/04	4	35.58	5.1	35.52	35.45	-1.1	6,575	-0.02%
2023/05/03	4	35.28	3	35.27	35.45	1	6,520	0.02%
2023/05/02	10	35.46	3	35.27	35.55	7	6,494	0.11%
2023/04/28	4	34.56	10	34.29	34.60	-6	6,273	-0.10%
2023/04/27	3.2	33.71	18	33.78	33.50	-14.8	5,980	-0.25%
2023/04/26	20.1	32.99	13	33.14	33.20	7.1	5,804	0.12%
2023/04/25	1	32.40	0	0.00	32.50	1	5,637	0.02%
2023/04/24	1	32.75	0	0.00	32.70	1	5,570	0.02%
2023/04/21	30	32.75	0	0.00	32.50	30	5,520	0.54%
2023/04/19	3	32.87	0.1	32.90	32.80	2.9	5,381	0.05%
2023/04/17	0	0.00	3.2	32.95	33.00	-3.2	5,334	-0.06%
2023/04/14	4	32.73	1.7	33.01	32.70	2.3	5,285	0.04%
2023/04/13	4	33.18	0	0.00	33.10	4	5,239	0.08%
2023/04/12	0	0.00	21	33.20	33.25	-21	5,286	-0.40%
2023/04/11	0	0.00	3	32.82	32.85	-3	5,231	-0.06%
2023/04/10	1	32.45	0	32.40	32.30	1	5,158	0.02%
2023/04/07	0	0.00	13	32.54	32.35	-13	5,111	-0.25%
2023/04/06	0	0.00	4	32.33	32.30	-4	5,034	-0.08%
2023/03/30	1	31.65	2	31.63	31.65	-1	4,921	-0.02%
2023/03/28	4	31.18	6	31.15	30.80	-2	5,002	-0.04%
2023/03/27	0	0.00	4	31.41	31.40	-4	5,080	-0.08%
2023/03/24	0	0.00	1	30.85	30.90	-1	5,143	-0.02%
2023/03/21	2	30.20	1	30.20	30.20	1	5,018	0.02%
2023/03/15	12	30.24	0	0.00	30.05	12	4,923	0.24%
2023/03/14	0	0.00	1	30.35	30.25	-1	4,956	-0.02%
2023/03/13	1	30.20	0	0.00	30.50	1	5,193	0.02%
2023/03/10	0	0.00	4	30.50	30.60	-4	5,170	-0.08%
2023/03/09	8	31.43	3	30.98	30.70	5	5,145	0.10%
2023/03/08	5	30.65	0	0.00	30.90	5	4,982	0.10%
2023/03/07	2	30.10	6	29.93	30.05	-4	4,828	-0.08%
2023/03/03	0	0.00	0.1	30.45	30.40	-0.1	4,559	0.00%
2023/03/01	0	30.10	0	0.00	30.25	0	4,525	0.00%
2023/02/23	0	0.00	0.1	30.05	29.95	-0.1	4,513	0.00%
2023/02/22	1	29.35	1	29.65	29.60	0	4,484	0.00%
2023/02/21	0	0.00	1	29.75	29.50	-1	4,601	-0.02%
2023/02/20	0.1	29.68	3	29.62	29.90	-2.9	4,677	-0.06%
2023/02/17	0.1	29.00	0	0.00	29.00	0.1	4,629	0.00%
2023/02/16	21	28.99	0	0.00	28.85	21	4,677	0.45%
2023/02/13	1	28.70	1	28.90	28.65	0	4,736	0.00%
2023/02/10	0	0.00	0.1	29.10	29.10	-0.1	4,771	0.00%
2023/02/09	0	0.00	12	29.19	29.15	-12	4,847	-0.25%
2023/02/08	0	29.05	1	29.15	29.15	-1	4,808	-0.02%
2023/02/07	0	0.00	2	28.80	28.70	-2	4,727	-0.04%
2023/02/06	2	28.60	0	0.00	28.65	2	4,720	0.04%
2023/02/03	5	28.80	0	0.00	28.90	5	4,704	0.11%
2023/02/02	0	28.68	0	0.00	28.60	0	4,654	0.00%
2023/01/31	1	28.55	0	0.00	28.30	1	4,605	0.02%
2023/01/30	0	28.35	2	28.40	28.40	-2	4,538	-0.04%
2023/01/16	0	0.00	0	27.91	27.80	0	4,618	0.00%
2023/01/13	0.5	27.90	0	0.00	27.65	0.5	4,688	0.01%
2023/01/11	0	28.03	1	28.10	28.05	-1	4,975	-0.02%
2023/01/10	0	28.03	0	28.05	28.00	0	5,006	0.00%
2023/01/09	1	27.85	0.1	27.95	27.90	0.9	5,224	0.02%
2023/01/06	0	0.00	4	27.75	27.70	-4	5,240	-0.08%
2023/01/04	0	27.90	0	0.00	27.90	0	5,356	0.00%
2023/01/03	1	27.85	0	0.00	27.80	1	5,518	0.02%
2022/12/30	4	28.30	3	28.25	28.15	1	5,493	0.02%
2022/12/29	0	27.95	0	0.00	27.90	0	5,381	0.00%
2022/12/28	0	27.68	4	27.90	27.60	-4	5,330	-0.07%
2022/12/27	0	0.00	6	28.00	27.70	-6	5,307	-0.11%
2022/12/26	2	27.90	11	27.94	27.85	-9	5,284	-0.17%
2022/12/23	1	27.50	0	0.00	27.50	1	5,304	0.02%
2022/12/22	1	27.00	1	26.95	27.05	0	5,341	0.00%
2022/12/20	5	26.62	0	0.00	26.40	5	5,113	0.10%
2022/12/19	2	26.65	0	0.00	27.00	2	5,024	0.04%
2022/12/16	2	26.93	0	0.00	26.85	2	4,843	0.04%
2022/12/12	1	27.50	1	27.75	27.85	0	4,641	0.00%
2022/12/06	2.2	27.46	0	0.00	27.40	2.2	4,613	0.05%
2022/12/05	8	27.89	0	0.00	27.80	8	4,534	0.18%
2022/12/02	1	28.85	8	28.86	28.95	-7	4,327	-0.16%
2022/12/01	3	28.40	0	0.00	28.45	3	4,304	0.07%
2022/11/30	2	28.20	0	0.00	28.10	2	4,288	0.05%
2022/11/24	0	0.00	1.5	28.58	28.50	-1.5	4,270	-0.04%
2022/11/23	0	0.00	26	28.77	28.75	-26	4,282	-0.61%
2022/11/21	0	0.00	1	28.90	28.90	-1	4,296	-0.02%
2022/11/18	0	0.00	1	28.85	28.65	-1	4,252	-0.02%
2022/11/17	0	0.00	5	28.90	28.95	-5	4,229	-0.12%
2022/11/16	0	0.00	25	28.47	28.60	-25	4,117	-0.61%
2022/11/15	1	27.80	14.1	27.78	27.85	-13.1	4,018	-0.33%
2022/11/14	21	27.25	21	27.33	27.30	0	3,957	0.00%
2022/11/09	0	0.00	3	26.80	26.70	-3	3,919	-0.08%
2022/11/08	3	26.60	12	26.64	26.50	-9	3,917	-0.23%
2022/11/07	0	27.15	1	26.90	27.00	-1	3,873	-0.03%
2022/11/04	1	25.50	1	25.45	25.50	0	3,820	0.00%
2022/11/03	1	25.30	0	0.00	25.25	1	3,892	0.03%
2022/10/28	1	24.50	1	24.20	24.20	0	4,113	0.00%
2022/10/27	1	24.65	0	0.00	24.65	1	4,108	0.02%
2022/10/26	2	24.40	1	24.55	24.40	1	4,158	0.02%
2022/10/25	0.1	24.45	1	24.50	24.45	-0.9	4,165	-0.02%
2022/10/24	4	25.54	2	25.10	25.00	2	4,164	0.05%
2022/10/21	7	25.63	2	25.65	25.65	5	4,257	0.12%
2022/10/20	1	26.75	1	26.60	26.50	0	4,359	0.00%
2022/10/19	3	26.97	2	26.85	26.70	1	4,243	0.02%
2022/10/18	1	27.30	0	0.00	27.15	1	4,320	0.02%
2022/10/17	3	26.65	8	26.66	27.40	-5	4,539	-0.11%
2022/10/14	3	26.07	0	0.00	26.15	3	4,482	0.07%
2022/10/13	7	25.74	1	25.40	25.50	6	4,653	0.13%
2022/10/12	6	26.47	1	26.45	26.45	5	4,780	0.10%
2022/10/11	0	0.00	4	27.09	27.20	-4	4,849	-0.08%
2022/10/07	0	0.00	1	27.45	27.30	-1	4,792	-0.02%
2022/10/04	2	27.50	0	0.00	27.40	2	4,963	0.04%
2022/09/28	2	27.03	0	0.00	27.00	2	4,958	0.04%
2022/09/27	1	27.60	0	0.00	27.60	1	4,949	0.02%
2022/09/26	1.2	28.01	1	28.20	27.95	0.2	4,935	0.00%
2022/09/22	1	28.55	1	28.75	28.90	0	4,998	0.00%
2022/09/14	0	0.00	10	29.15	29.20	-10	4,964	-0.20%
2022/09/12	1	29.00	0	0.00	29.30	1	5,055	0.02%
2022/09/05	2	28.90	0	0.00	28.85	2	5,137	0.04%
2022/09/02	0	0.00	1.7	28.95	28.90	-1.7	5,183	-0.03%
2022/08/31	1	29.35	0	0.00	29.30	1	5,188	0.02%
2022/08/30	0	0.00	15	29.40	29.45	-15	5,191	-0.29%
2022/08/29	11.1	28.89	0	0.00	29.10	11.1	5,185	0.21%
2022/08/26	1	29.15	1	29.20	29.35	0	5,200	0.00%
2022/08/23	0	0.00	1	28.95	29.00	-1	5,244	-0.02%
2022/08/22	0	0.00	0	28.70	28.90	0	5,242	0.00%
2022/08/19	0.1	28.70	0	28.70	28.70	0.1	5,253	0.00%
2022/08/18	5	28.40	0	0.00	28.70	5	5,273	0.09%
2022/08/17	5	28.60	4	28.55	28.60	1	5,295	0.02%
2022/08/15	1	27.50	0.1	27.60	27.50	0.9	5,245	0.02%
2022/08/11	0	0.00	1	27.10	27.05	-1	5,265	-0.02%
2022/08/10	2.5	27.28	0	0.00	27.10	2.5	5,257	0.05%
2022/08/09	7	27.31	3	27.50	27.70	4	5,242	0.08%
2022/08/05	1	28.70	2	28.60	28.70	-1	5,203	-0.02%
2022/08/04	1	28.05	1	28.10	28.35	0	5,368	0.00%
2022/08/03	1	28.30	30	28.15	28.25	-29	5,456	-0.53%
2022/08/01	2	28.48	0	0.00	28.50	2	6,044	0.03%
2022/07/29	5	28.60	2	28.60	28.60	3	6,041	0.05%
2022/07/28	0.4	28.57	0	0.00	28.60	0.4	6,005	0.01%
2022/07/27	2.1	30.62	2	30.75	30.60	0.1	5,880	0.00%
2022/07/26	1.2	30.83	0	0.00	30.85	1.2	5,742	0.02%
2022/07/22	0	0.00	2	31.43	31.20	-2	5,572	-0.04%
2022/07/21	2	30.53	31	30.30	30.50	-29	5,383	-0.54%
2022/07/20	0.1	30.90	2	30.95	30.85	-1.9	5,246	-0.04%
2022/07/18	0	0.00	2	30.35	30.85	-2	4,995	-0.04%
2022/07/15	0	0.00	2	30.05	30.25	-2	4,885	-0.04%
2022/07/14	0	0.00	3	29.60	29.65	-3	4,833	-0.06%
2022/07/12	3	28.60	1	28.95	28.60	2	4,829	0.04%
2022/07/08	0	0.00	3	29.30	29.20	-3	4,852	-0.06%
2022/07/06	0	0.00	3	29.20	28.50	-3	4,919	-0.06%
2022/07/05	3	28.82	0.1	29.05	28.90	2.9	4,986	0.06%
2022/07/04	0	0.00	2	28.68	28.70	-2	5,144	-0.04%
2022/07/01	2.1	28.45	0	0.00	28.30	2.1	5,285	0.04%
2022/06/30	6	28.78	0	0.00	28.65	6	5,440	0.11%
2022/06/29	3.2	29.26	3	29.45	29.30	0.2	5,447	0.00%
2022/06/28	1	29.30	1	29.25	29.25	0	5,607	0.00%
2022/06/21	10	28.80	0	0.00	28.80	10	5,819	0.17%
2022/06/20	0	0.00	7	28.50	28.05	-7	5,806	-0.12%
2022/06/17	0	0.00	15	28.93	29.15	-15	5,779	-0.26%
2022/06/16	1	29.35	1	29.85	29.30	0	5,743	0.00%
2022/06/15	0	0.00	7	29.65	29.65	-7	5,814	-0.12%
2022/06/14	0.1	28.85	0	0.00	29.05	0.1	5,835	0.00%
2022/06/13	1	29.00	0	0.00	29.05	1	5,872	0.02%
2022/06/10	1	29.55	0	0.00	29.50	1	5,914	0.02%
2022/06/08	1.1	29.60	2	29.55	29.60	-0.9	6,021	-0.02%
2022/06/07	0	0.00	3	29.50	29.50	-3	6,187	-0.05%
2022/06/02	0	0.00	2	29.08	29.00	-2	6,420	-0.03%
2022/06/01	0	0.00	2	29.25	29.10	-2	6,522	-0.03%
2022/05/31	5.1	28.87	4	28.98	29.20	1.1	6,576	0.02%
2022/05/30	1.1	28.60	0	0.00	28.70	1.1	6,543	0.02%
2022/05/25	0.1	28.15	2	28.10	28.15	-2	6,603	-0.03%
2022/05/24	7	27.89	0	0.00	27.65	7	6,680	0.10%
2022/05/23	1	27.80	0	0.00	27.85	1	6,664	0.02%
2022/05/20	1	27.30	2	27.30	27.30	-1	6,769	-0.01%
2022/05/18	0.1	27.50	0	0.00	27.40	0.1	7,019	0.00%
2022/05/17	0.2	27.30	0	0.00	27.10	0.2	6,996	0.00%
2022/05/16	1.3	27.20	2	27.20	27.05	-0.8	6,967	-0.01%
2022/05/12	13	27.05	0	0.00	26.75	13	6,896	0.19%
2022/05/11	14	27.97	0	0.00	27.85	14	6,733	0.21%
2022/05/10	3.2	28.18	0	0.00	28.50	3.2	6,696	0.05%
2022/05/09	18	29.41	3	29.30	28.90	15	6,552	0.23%
2022/05/06	1	32.00	31	32.00	32.00	-30	6,087	-0.49%
2022/05/04	1	31.65	0	0.00	31.75	1	6,123	0.02%
2022/04/29	0	0.00	30	31.68	31.60	-30	6,147	-0.49%
2022/04/28	0	0.00	10	31.20	31.40	-10	6,178	-0.16%
2022/04/27	0	0.00	22	31.20	31.15	-22	6,177	-0.36%
2022/04/26	3	31.77	0	0.00	31.70	3	6,147	0.05%
2022/04/25	3	31.88	2	31.80	31.80	1	6,167	0.02%
2022/04/22	1	32.75	0	0.00	32.70	1	6,123	0.02%
2022/04/21	3	32.60	2	32.65	32.60	1	6,147	0.02%
2022/04/20	5	32.70	0	0.00	32.70	5	6,144	0.08%
2022/04/18	5	32.70	0	0.00	32.70	5	6,143	0.08%
2022/04/14	0	0.00	3	33.40	33.50	-3	6,169	-0.05%
2022/04/13	2	33.15	2	33.10	33.05	0	6,263	0.00%
2022/04/12	9.1	32.84	0	0.00	32.90	9.1	6,273	0.15%
2022/04/11	22	33.50	1	34.00	33.40	21	6,235	0.34%
2022/04/08	2	34.05	12.3	34.27	34.15	-10.3	6,231	-0.17%
2022/04/07	5	33.75	5	33.51	33.05	0	6,096	0.00%
2022/04/06	1	34.05	7	33.99	34.20	-6	5,967	-0.10%
2022/04/01	5	33.25	1	33.25	33.25	4	5,793	0.07%
2022/03/31	0	0.00	42	33.13	33.25	-42	5,785	-0.73%
2022/03/30	3	32.78	11	32.95	32.85	-8	5,616	-0.14%
2022/03/29	0	0.00	2	32.50	32.40	-2	5,503	-0.04%
2022/03/25	0	32.35	0	0.00	32.25	0	5,431	0.00%
2022/03/24	1	32.20	0	0.00	32.30	1	5,442	0.02%
2022/03/23	1	32.25	1	32.30	32.25	0	5,486	0.00%
2022/03/21	7	32.35	0	0.00	32.30	7	5,516	0.13%
2022/03/16	1	31.70	1	31.85	31.70	0	5,468	0.00%
2022/03/15	5	31.84	0	0.00	31.70	5	5,479	0.09%
2022/03/14	3	32.10	2	32.00	32.20	1	5,519	0.02%
2022/03/10	15	32.12	1	32.05	31.95	14	5,648	0.25%
2022/03/09	0	0.00	2	31.15	31.35	-2	5,530	-0.04%
2022/03/08	1	31.30	13	31.26	30.95	-12	5,570	-0.22%
2022/03/04	2	32.00	2	32.20	32.05	0	5,447	0.00%
2022/03/03	0	0.00	5	31.89	31.90	-5	5,460	-0.09%
2022/03/02	1	31.60	1	31.55	31.65	0	5,512	0.00%
2022/02/24	2	31.15	20	30.95	30.90	-18	5,619	-0.32%
2022/02/22	1	31.75	0	0.00	31.50	1	5,758	0.02%
2022/02/21	5	31.68	10	32.03	32.10	-5	5,946	-0.08%
2022/02/18	2	30.80	2	31.15	31.50	0	5,901	0.00%
2022/02/17	0	0.00	1	31.00	30.90	-1	5,946	-0.02%
2022/02/15	1	30.65	0	0.00	30.60	1	6,581	0.02%
2022/02/10	1	30.90	0	0.00	30.90	1	6,851	0.01%
2022/02/08	0	0.00	1	30.40	30.40	-1	6,855	-0.01%
2022/02/07	0	0.00	4.2	30.06	30.35	-4.2	6,871	-0.06%
2022/01/24	35	30.07	0	0.00	30.15	35	7,134	0.49%
2022/01/21	6	30.90	0	0.00	30.55	6	7,102	0.08%
2022/01/20	30	31.28	0	0.00	31.10	30	7,112	0.42%
2022/01/18	0	0.00	3	31.17	31.00	-3	7,135	-0.04%
2022/01/17	0	0.00	5	30.75	31.00	-5	7,087	-0.07%
2022/01/14	2	30.30	0	0.00	30.50	2	7,055	0.03%
2022/01/12	0	0.00	1	30.95	30.75	-1	7,258	-0.01%
2022/01/11	0	0.00	5	31.00	30.95	-5	7,381	-0.07%
2022/01/10	0	0.00	5	30.70	31.00	-5	7,484	-0.07%
2022/01/07	12	30.46	2	30.75	30.50	10	7,483	0.13%
2022/01/06	1	30.85	0	0.00	30.85	1	7,539	0.01%
2022/01/04	0	0.00	2	30.60	30.55	-2	7,673	-0.03%
2022/01/03	0	0.00	8	30.57	30.75	-8	7,732	-0.10%
2021/12/29	0	0.00	0	30.25	30.25	0	7,681	0.00%
2021/12/27	0	0.00	10	30.30	30.25	-10	7,666	-0.13%
2021/12/24	5	30.05	0	0.00	30.05	5	7,684	0.07%
2021/12/22	0	0.00	7	30.00	29.95	-7	7,769	-0.09%
2021/12/20	3	29.73	0	0.00	29.60	3	7,821	0.04%
2021/12/17	2	29.75	0	0.00	29.60	2	7,787	0.03%
2021/12/13	1	30.15	0	0.00	30.10	1	7,769	0.01%
2021/12/10	0	0.00	2	30.33	30.25	-2	7,868	-0.03%
2021/12/09	2	30.30	0	0.00	30.35	2	7,853	0.03%
2021/12/08	1	30.40	3.7	30.18	30.20	-2.7	7,818	-0.03%
2021/12/07	2	30.00	0	0.00	30.00	2	7,835	0.03%
2021/12/06	25	30.29	0	0.00	30.25	25	7,739	0.32%
2021/12/03	1	29.70	1	29.85	29.95	0	7,715	0.00%
2021/12/02	8	29.32	0	0.00	29.25	8	7,714	0.10%
2021/12/01	5	29.50	0	0.00	29.60	5	7,710	0.06%
2021/11/30	10	29.60	0	0.00	29.50	10	7,696	0.13%
2021/11/29	8	29.65	0	0.00	29.65	8	7,594	0.11%
2021/11/26	21	29.91	0	0.00	29.65	21	7,539	0.28%
2021/11/25	10	30.05	0	0.00	30.00	10	7,504	0.13%
2021/11/23	13	30.10	0	0.00	29.90	13	7,562	0.17%
2021/11/19	2	30.35	0	0.00	30.10	2	7,413	0.03%
2021/11/18	7	30.65	0	0.00	30.50	7	7,288	0.10%
2021/11/17	0	0.00	5	31.90	31.70	-5	7,033	-0.07%
2021/11/16	3	31.23	0	0.00	31.15	3	6,964	0.04%
2021/11/15	22.1	31.06	0	0.00	31.20	22.1	6,874	0.32%
2021/11/12	0	0.00	16	33.43	33.55	-16	6,410	-0.25%
2021/11/11	1	33.25	0	0.00	33.25	1	6,493	0.02%
2021/11/10	1	32.81	28	33.07	33.05	-27	6,621	-0.41%
2021/11/08	1	32.40	6	32.37	32.25	-5	7,240	-0.07%
2021/11/05	1	31.85	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%
2021/11/03	3	32.00	0	0.00	32.00	3	7,202	0.04%
2021/11/02	1	32.00	6	31.99	31.60	-5	7,169	-0.07%
2021/11/01	0	0.00	11	31.23	31.60	-11	7,064	-0.16%
2021/10/29	10	30.90	0	0.00	31.00	10	6,989	0.14%
2021/10/28	0	0.00	3	31.30	31.00	-3	6,978	-0.04%
2021/10/26	4	30.95	3	30.95	30.85	1	6,981	0.01%
2021/10/22	0	0.00	3.1	30.43	30.40	-3.1	7,048	-0.04%
2021/10/21	21	30.54	0	0.00	30.45	21	7,083	0.30%
2021/10/20	0	0.00	11	30.67	30.85	-11	6,955	-0.16%
2021/10/19	0	0.00	2	30.35	30.15	-2	6,885	-0.03%
2021/10/18	10	30.00	11	30.61	30.00	-1	6,848	-0.01%
2021/10/15	0	0.00	5	30.29	30.30	-5	6,962	-0.07%
2021/10/14	10	30.00	0	0.00	29.90	10	7,036	0.14%
2021/10/13	0	0.00	3	30.37	30.40	-3	7,032	-0.04%
2021/10/12	2	30.18	2	30.20	29.90	0	7,006	0.00%
2021/10/08	5	29.20	18	29.57	29.65	-13	6,844	-0.19%
2021/10/07	3	29.05	0.5	29.04	29.00	2.5	6,811	0.04%
2021/10/06	1.1	28.70	2	28.90	28.75	-0.9	6,902	-0.01%
2021/10/05	0	0.00	30.5	27.67	28.20	-30.5	7,103	-0.43%
2021/10/01	1	28.10	0	0.00	28.35	1	7,387	0.01%
2021/09/29	2.1	28.70	0	0.00	28.75	2.1	7,755	0.03%
2021/09/28	0	0.00	1	29.25	29.10	-1	7,794	-0.01%
2021/09/24	0	0.00	3	28.70	28.70	-3	7,923	-0.04%
2021/09/17	0	0.00	0	29.35	28.75	0	7,988	0.00%
2021/09/16	4	29.20	0	0.00	28.75	4	8,021	0.05%
2021/09/15	20	28.50	24	29.24	29.25	-4	8,042	-0.05%
2021/09/14	2	28.65	0	0.00	28.40	2	7,913	0.03%
2021/09/10	0	0.00	9	29.00	28.80	-9	7,954	-0.11%
2021/09/08	29.2	28.03	20	27.80	27.80	9.2	7,947	0.12%
2021/09/07	10	28.55	10	28.40	28.40	0	7,956	0.00%
2021/09/06	10.4	29.14	12	28.70	28.70	-1.6	7,949	-0.02%
2021/09/03	5	29.35	0	0.00	29.35	5	7,868	0.06%
2021/09/02	0	0.00	10	29.70	29.35	-10	7,897	-0.13%
2021/08/27	4	29.88	0	0.00	29.85	4	8,065	0.05%
2021/08/26	2	29.30	0	0.00	29.35	2	8,071	0.02%
2021/08/25	0.2	29.25	0	0.00	29.20	0.2	8,142	0.00%
2021/08/24	0	0.00	1	29.10	29.05	-1	8,198	-0.01%
2021/08/20	1	28.95	1	29.30	28.80	0	8,314	0.00%
2021/08/19	2.1	28.65	0	0.00	28.60	2.1	8,321	0.03%
2021/08/18	4.1	28.71	0	0.00	29.25	4.1	8,350	0.05%
2021/08/17	23.2	29.18	0	0.00	28.85	23.2	8,385	0.28%
2021/08/16	3.2	29.74	0	0.00	29.60	3.2	8,321	0.04%
2021/08/13	26.2	31.29	8.1	31.22	30.75	18.1	8,186	0.22%
2021/08/12	8	30.96	14	31.19	31.15	-6	7,875	-0.08%
2021/08/06	7	30.15	0	0.00	30.25	7	8,315	0.08%
2021/07/30	2	29.50	0	0.00	29.50	2	9,546	0.02%
2021/07/28	0.1	29.00	0	0.00	29.30	0.1	9,813	0.00%
2021/07/27	4	29.90	0	0.00	29.75	4	10,083	0.04%
2021/07/22	1	29.30	0	0.00	29.25	1	10,649	0.01%
2021/07/21	8	30.20	0	0.00	30.35	8	10,715	0.07%
2021/07/20	1	30.95	0	0.00	31.00	1	10,631	0.01%
2021/07/19	4	31.40	0	0.00	31.50	4	10,664	0.04%
2021/07/16	2	32.05	2	31.90	31.95	0	11,097	0.00%
2021/07/15	8	31.85	0	0.00	32.10	8	11,510	0.07%
2021/07/14	4	32.10	2	32.15	31.90	2	11,850	0.02%
2021/07/13	2	32.38	1.6	32.31	32.15	0.4	12,121	0.00%
2021/07/12	7	32.14	0	0.00	32.05	7	12,257	0.06%
2021/07/09	3	31.77	7	32.49	32.45	-4	12,282	-0.03%
2021/07/07	6	31.43	1	31.25	31.30	5	12,999	0.04%
2021/07/06	1	31.80	32.1	32.43	31.95	-31.1	13,254	-0.23%
2021/07/05	1	31.05	1	31.30	31.15	0	13,198	0.00%
2021/07/02	2	30.60	0	0.00	30.60	2	13,335	0.01%
2021/07/01	2	30.95	0	0.00	30.55	2	13,533	0.01%
2021/06/30	30	30.70	0	0.00	30.80	30	13,636	0.22%
2021/06/28	0	0.00	2	30.60	30.60	-2	14,395	-0.01%
2021/06/25	1	30.50	0.5	30.65	30.50	0.5	14,954	0.00%
2021/06/24	2	30.70	0	0.00	30.75	2	15,883	0.01%
2021/06/22	1	30.05	0	0.00	29.90	1	16,617	0.01%
2021/06/21	0.2	29.85	1	29.90	29.75	-0.8	16,771	0.00%
2021/06/18	0.3	30.25	1	30.30	30.10	-0.7	17,023	0.00%
2021/06/17	0	0.00	5	30.20	30.10	-5	17,183	-0.03%
2021/06/16	0.1	29.95	0	0.00	29.55	0.1	17,257	0.00%
2021/06/11	0	0.00	1	30.05	30.05	-1	17,378	-0.01%
2021/06/10	0	0.00	1	30.10	30.10	-1	17,515	-0.01%
2021/06/09	1	29.90	1	29.90	29.90	0	17,581	0.00%
2021/06/08	0	0.00	1	30.10	30.20	-1	17,668	-0.01%
2021/06/07	2.1	30.15	7	29.97	29.95	-5	17,826	-0.03%
2021/06/03	1	30.90	0	0.00	31.00	1	17,894	0.01%
2021/06/02	2	30.95	0	0.00	30.50	2	18,106	0.01%
2021/06/01	1	30.95	0	0.00	31.05	1	18,227	0.01%
2021/05/31	8	30.93	0	0.00	30.70	8	18,334	0.04%
2021/05/25	5	29.40	1	30.45	30.00	4	20,179	0.02%
2021/05/21	9	28.98	0	0.00	28.90	9	20,231	0.04%
2021/05/20	1	28.80	0	0.00	28.55	1	20,304	0.00%
2021/05/18	0	0.00	2	28.25	29.00	-2	20,194	-0.01%
2021/05/17	13.2	26.54	1	27.25	26.40	12.2	20,191	0.06%
2021/05/14	2	28.95	2	29.45	29.00	0	20,192	0.00%
2021/05/13	3	28.55	1	27.90	29.45	2	20,296	0.01%
2021/05/12	3	31.53	2	29.15	29.75	1	20,617	0.00%
2021/05/11	6	32.33	0	0.00	31.60	6	20,316	0.03%
2021/05/07	1	34.65	1	34.40	34.65	0	20,649	0.00%
2021/05/06	4	32.43	3	32.90	32.95	1	20,804	0.00%
2021/05/04	4	34.25	0	0.00	32.95	4	21,597	0.02%
2021/05/03	11	35.56	10	34.53	34.45	1	21,508	0.00%
2021/04/29	1	36.70	7	36.54	36.40	-6	21,402	-0.03%
2021/04/28	6	36.08	2	36.18	36.10	4	21,304	0.02%
2021/04/27	6	35.83	1	35.90	35.85	5	21,562	0.02%
2021/04/26	11	36.00	3	35.90	36.20	8	21,556	0.04%
2021/04/23	0	0.00	2	35.80	35.95	-2	21,587	-0.01%
2021/04/22	19	36.38	14	36.83	35.95	5	21,581	0.02%
2021/04/21	2.1	37.03	11	37.88	38.05	-8.9	21,139	-0.04%
2021/04/20	38	36.38	9	36.57	36.85	29	20,848	0.14%
2021/04/19	11.1	35.38	42	35.54	35.55	-31	20,669	-0.15%
2021/04/16	9	33.88	6.1	33.95	34.40	2.9	20,450	0.01%
2021/04/15	10	33.52	14	33.67	33.55	-4	20,507	-0.02%
2021/04/14	17	33.44	7	33.34	33.25	10	20,490	0.05%
2021/04/13	24	34.98	40	35.27	34.85	-16	20,289	-0.08%
2021/04/12	23	35.00	11	35.18	35.55	12	20,074	0.06%
2021/04/09	24	34.62	5	34.76	34.20	19	20,143	0.09%
2021/04/08	6	34.28	2	34.55	34.40	4	20,148	0.02%
2021/04/07	0	0.00	1.4	33.87	34.40	-1.4	20,061	-0.01%
2021/04/06	3	33.10	7	33.64	33.50	-4	20,166	-0.02%
2021/04/01	19	33.43	7	33.90	33.45	12	20,616	0.06%
2021/03/31	19.1	34.07	7	34.03	34.25	12.1	20,691	0.06%
2021/03/30	7	33.06	25	33.42	33.70	-18	20,291	-0.09%
2021/03/29	7	32.92	24	32.61	32.85	-17	19,854	-0.09%
2021/03/26	12	30.70	0	0.00	30.75	12	19,058	0.06%
2021/03/25	0	0.00	13	30.92	31.10	-13	19,119	-0.07%
2021/03/24	5	30.11	10	30.22	30.25	-5	20,082	-0.02%
2021/03/23	13	30.88	17	30.47	30.80	-4	20,283	-0.02%
2021/03/22	0	0.00	74	29.93	30.60	-74	20,104	-0.37%
2021/03/19	7	29.74	0	0.00	29.65	7	20,035	0.03%
2021/03/18	10	29.56	4	29.55	29.70	6	20,072	0.03%
2021/03/17	2	29.10	0	0.00	29.15	2	20,141	0.01%
2021/03/16	1	29.30	4	29.10	29.25	-3	20,266	-0.01%
2021/03/15	11	29.41	0	0.00	29.30	11	20,348	0.05%
2021/03/11	1	29.65	0	0.00	29.70	1	21,248	0.00%
2021/03/10	0	0.00	23	29.55	29.65	-23	22,156	-0.10%
2021/03/09	31	28.58	21	28.91	29.10	10	22,273	0.04%
2021/03/08	22	29.30	16	29.30	28.70	6	22,364	0.03%
2021/03/05	42	29.48	20	29.74	29.45	22	22,239	0.10%
2021/03/04	4	29.94	5	30.42	29.85	-1	22,448	0.00%
2021/03/03	10	29.38	6	29.88	30.20	4	22,374	0.02%
2021/03/02	13	30.60	9	31.69	29.60	4	22,208	0.02%
2021/02/26	23	30.05	21	30.33	30.55	2	21,313	0.01%
2021/02/25	7	29.57	30.5	30.02	30.20	-23.5	21,061	-0.11%
2021/02/24	0	29.40	11	29.71	29.25	-11	20,892	-0.05%
2021/02/23	8	29.23	15	29.10	29.25	-7	20,855	-0.03%
2021/02/22	4	29.07	31	28.93	29.30	-27	21,031	-0.13%
2021/02/19	22	28.45	2	28.35	28.45	20	21,000	0.10%
2021/02/18	30	28.30	1	28.20	28.35	29	21,202	0.14%
2021/02/17	2	28.30	0	0.00	28.20	2	21,471	0.01%
2021/02/05	30	28.48	0	0.00	28.35	30	21,551	0.14%
2021/02/04	1	29.20	0	0.00	29.35	1	21,889	0.00%
2021/02/03	1	28.95	56	29.60	29.70	-55	21,666	-0.25%
2021/02/02	0	0.00	6.1	28.41	28.45	-6.1	21,157	-0.03%
2021/02/01	4.1	28.22	10	28.30	28.25	-5.9	20,955	-0.03%
2021/01/29	2	29.65	1	29.25	28.65	1	20,698	0.00%
2021/01/28	0	0.00	22.2	29.43	29.20	-22.2	20,230	-0.11%
2021/01/27	3	29.35	10	29.34	29.30	-7	19,928	-0.04%
2021/01/26	0	28.80	28	28.84	29.00	-28	19,458	-0.14%
2021/01/25	3	26.98	43	27.99	27.95	-40	18,812	-0.21%
2021/01/22	5.5	27.07	0	0.00	27.30	5.5	18,572	0.03%
2021/01/21	2	26.80	0	0.00	26.55	2	18,374	0.01%
2021/01/20	17	26.16	0	0.00	26.05	17	18,264	0.09%
2021/01/19	0.5	27.20	0	0.00	27.25	0.5	17,872	0.00%
2021/01/18	29	27.10	0	0.00	27.65	29	17,741	0.16%
2021/01/15	3	27.65	72	28.05	27.70	-69	17,549	-0.39%
2021/01/14	3	28.15	1	28.20	28.25	2	17,397	0.01%
2021/01/13	40	27.90	1	28.40	27.95	39	17,307	0.23%
2021/01/12	8	28.13	15	28.00	27.70	-7	17,157	-0.04%
2021/01/11	8	28.56	2	28.40	28.60	6	16,925	0.04%
2021/01/08	2	27.90	20	28.10	28.00	-18	16,791	-0.11%
2021/01/07	44	28.98	2	29.00	28.75	42	16,496	0.25%
2021/01/06	6	29.61	27	28.94	28.85	-21	16,243	-0.13%
2021/01/05	36	29.33	25	29.25	29.20	11	15,862	0.07%
2021/01/04	87	29.36	87	29.75	29.30	0	15,667	0.00%
2020/12/31	51	28.90	31	28.95	28.95	20	15,254	0.13%
2020/12/30	3	28.45	0	0.00	28.50	3	14,998	0.02%
2020/12/29	32	28.42	1	28.45	28.50	31	14,895	0.21%
2020/12/28	7	28.98	80.1	28.76	29.05	-73.1	14,549	-0.50%
2020/12/25	59	27.68	53	27.74	27.85	6	13,866	0.04%
2020/12/24	44	26.64	6	26.56	26.55	38	13,378	0.28%
2020/12/23	1	26.40	0	0.00	26.50	1	13,382	0.01%
2020/12/22	24	26.79	11	26.42	26.35	13	13,307	0.10%
2020/12/21	3	26.67	1	26.85	26.90	2	13,149	0.02%
2020/12/18	55	28.09	15	28.89	27.25	40	12,771	0.31%
2020/12/17	4	27.04	17	26.73	27.45	-13	11,400	-0.11%
2020/12/16	1	26.80	0	0.00	26.60	1	11,046	0.01%
2020/12/15	20	26.61	1	26.60	26.35	19	10,945	0.17%
2020/12/14	0	0.00	3	26.58	26.45	-3	10,820	-0.03%
2020/12/11	1	26.00	36	25.84	26.00	-35	10,828	-0.32%
2020/12/10	1	26.05	1	26.05	26.05	0	10,675	0.00%
2020/12/09	3	26.33	69	26.61	26.65	-66	10,476	-0.63%
2020/12/08	3	25.97	2	25.95	26.05	1	10,338	0.01%
2020/12/07	72	26.13	28	26.14	25.95	44	10,089	0.44%
2020/12/04	45	27.05	166	26.18	26.75	-121	9,398	-1.29%	大賣/鉅額交易
2020/12/03	70	24.52	68	24.49	24.85	2	8,515	0.02%
2020/12/02	36	23.96	2.5	24.13	24.30	33.5	8,753	0.38%
2020/12/01	0	0.00	4	23.80	23.85	-4	9,240	-0.04%
2020/11/30	54	23.60	8	23.70	23.50	46	9,303	0.49%
2020/11/27	0	0.00	15	22.95	22.95	-15	8,903	-0.17%
2020/11/26	0	0.00	1	22.75	22.80	-1	8,808	-0.01%
2020/11/25	2	22.90	1	22.90	22.75	1	8,779	0.01%
2020/11/23	0	0.00	10.6	22.45	22.60	-10.6	8,485	-0.12%
2020/11/19	0	0.00	8	22.00	21.50	-8	8,265	-0.10%
2020/11/18	0	0.00	0.2	21.60	21.70	-0.2	8,107	0.00%
2020/11/17	1	21.50	11	21.50	21.50	-10	8,033	-0.12%
2020/11/16	2	21.25	2	21.23	21.35	0	7,940	0.00%
2020/11/13	0	0.00	1.2	20.44	20.70	-1.2	7,761	-0.02%
2020/11/12	3	20.80	4	20.45	20.50	-1	7,722	-0.01%
2020/11/11	0	0.00	11.4	19.53	19.80	-11.4	7,174	-0.16%
2020/11/10	1	19.40	2	19.58	19.35	-1	7,118	-0.01%
2020/11/05	0	0.00	2	19.40	19.15	-2	7,029	-0.03%
2020/10/30	1	18.80	0	0.00	18.70	1	7,252	0.01%
2020/10/29	11	19.00	0	0.00	19.05	11	7,266	0.15%
2020/10/22	0	0.00	2	19.18	19.25	-2	7,311	-0.03%
2020/10/21	0	0.00	1	19.10	19.10	-1	7,377	-0.01%
2020/10/19	0	0.00	3	19.00	19.00	-3	7,483	-0.04%
2020/10/16	1	18.85	5	19.00	18.85	-4	7,583	-0.05%
2020/10/14	0	0.00	20	18.90	18.80	-20	7,667	-0.26%
2020/10/12	0	0.00	1	19.15	19.00	-1	7,639	-0.01%
2020/10/08	5	19.10	3	19.20	19.20	2	7,606	0.03%
2020/10/07	0	0.00	2	18.90	18.95	-2	7,539	-0.03%
2020/10/05	2	18.45	0	0.00	18.50	2	7,579	0.03%
2020/09/29	3	18.35	0	0.00	18.30	3	7,637	0.04%
2020/09/28	1	18.45	0	0.00	18.45	1	7,706	0.01%
2020/09/25	2	18.20	0	0.00	18.10	2	7,742	0.03%
2020/09/24	5	18.42	0	0.00	18.35	5	7,678	0.07%
2020/09/23	2	18.98	0	0.00	18.90	2	7,626	0.03%
2020/09/18	0	0.00	5	19.65	19.60	-5	7,548	-0.07%
2020/09/16	0	0.00	5	19.86	20.00	-5	7,555	-0.07%
2020/09/15	4	19.55	0	0.00	19.40	4	7,400	0.05%
2020/09/14	0	0.00	3	19.48	19.55	-3	7,369	-0.04%
2020/09/11	3	19.58	0	0.00	19.30	3	7,345	0.04%
2020/09/10	0	0.00	2	19.50	19.50	-2	7,280	-0.03%
2020/09/09	2	19.50	3	19.85	19.80	-1	7,207	-0.01%
2020/09/08	30	20.00	0	0.00	19.90	30	7,137	0.42%
2020/09/07	2	20.40	5	20.58	20.20	-3	6,994	-0.04%
2020/09/04	21	19.76	21	19.92	20.00	0	6,565	0.00%
2020/09/03	0	0.00	25	19.01	19.30	-25	5,979	-0.42%
2020/08/27	1	18.70	0	0.00	18.70	1	6,005	0.02%
2020/08/26	0	0.00	1	19.00	19.10	-1	5,930	-0.02%
2020/08/25	0	0.00	1	19.20	18.95	-1	5,909	-0.02%
2020/08/24	0	0.00	3	19.17	19.15	-3	5,801	-0.05%
2020/08/21	0	0.00	1	18.65	18.75	-1	5,710	-0.02%
2020/08/20	3	18.32	2	18.73	18.20	1	5,652	0.02%
2020/08/19	1	19.20	9	19.22	19.30	-8	5,462	-0.15%
2020/08/18	2	18.90	2	19.05	18.75	0	5,268	0.00%
2020/08/17	3	18.55	1	18.55	18.70	2	5,065	0.04%
2020/08/13	0	0.00	1	18.00	18.00	-1	5,006	-0.02%
2020/08/11	0	0.00	1	18.05	18.05	-1	5,041	-0.02%
2020/08/10	0	0.00	55	18.16	18.25	-55	5,027	-1.09%
2020/08/07	1	17.60	0	0.00	17.60	1	4,942	0.02%
2020/08/06	3	17.75	0	0.00	17.80	3	4,965	0.06%
2020/08/04	2	17.40	1	17.20	17.40	1	4,988	0.02%
2020/08/03	1	16.95	1	16.95	16.95	0	5,173	0.00%
2020/07/31	4	16.83	3	16.85	16.75	1	5,220	0.02%
2020/07/27	53	17.00	0	0.00	16.75	53	5,688	0.93%
2020/07/23	1	17.80	0	0.00	17.75	1	5,690	0.02%
2020/07/21	1	18.35	1	18.55	18.35	0	5,608	0.00%
2020/07/20	1	18.35	0	0.00	18.45	1	5,598	0.02%
2020/07/13	2	18.60	1	18.40	18.50	1	5,858	0.02%
2020/07/09	2	18.90	0	0.00	18.60	2	5,945	0.03%
2020/07/08	0	0.00	1	18.75	18.75	-1	5,935	-0.02%
2020/07/07	2	18.60	5	18.55	18.60	-3	5,920	-0.05%
2020/07/03	1	17.95	3.9	18.03	18.00	-2.9	5,996	-0.05%
2020/06/30	10	17.70	0	0.00	17.65	10	6,247	0.16%
2020/06/29	1	17.60	0	0.00	17.65	1	6,280	0.02%
2020/06/24	0	0.00	1	18.00	17.90	-1	6,292	-0.02%
2020/06/23	0.9	17.60	0	0.00	17.65	0.9	6,292	0.01%
2020/06/17	0	0.00	2	17.45	17.45	-2	6,375	-0.03%
2020/06/12	1	17.25	0	0.00	17.35	1	6,710	0.01%
2020/06/11	0	0.00	1	17.80	17.40	-1	6,715	-0.01%
2020/06/10	7	18.14	10	18.00	18.05	-3	6,679	-0.04%
2020/06/09	8	17.74	2	17.65	17.70	6	6,669	0.09%
2020/06/08	3	17.57	2	17.55	17.75	1	6,723	0.01%
2020/06/05	3	17.42	1	17.40	17.35	2	6,654	0.03%
2020/06/03	0	0.00	1	17.20	17.20	-1	6,726	-0.01%
2020/06/01	0	0.00	1	16.70	16.70	-1	6,593	-0.02%
2020/05/28	0	0.00	2	16.75	16.65	-2	6,605	-0.03%
2020/05/25	0	0.00	1	16.65	16.65	-1	6,765	-0.01%
2020/05/22	1	16.60	0	0.00	16.50	1	6,793	0.01%
2020/05/20	0	0.00	2	16.80	16.80	-2	6,766	-0.03%
2020/05/19	2	16.35	1	16.40	16.45	1	6,704	0.01%
2020/05/18	1	16.20	1	16.10	16.10	0	6,684	0.00%
2020/05/15	0	0.00	1	16.35	16.25	-1	6,657	-0.02%
2020/05/14	1	16.40	30	16.65	16.20	-29	6,621	-0.44%
2020/05/13	0	0.00	1	16.55	16.70	-1	6,553	-0.02%
2020/05/12	0	0.00	1	16.60	16.70	-1	6,518	-0.02%
2020/05/11	1	16.70	0	0.00	16.65	1	6,488	0.02%
2020/05/08	5	16.63	1	16.85	16.60	4	6,413	0.06%
2020/05/06	60	16.80	0	0.00	16.80	60	6,148	0.98%
2020/05/05	7	17.09	93	16.76	17.15	-86	6,083	-1.41%
2020/05/04	3	16.75	0	0.00	16.65	3	5,930	0.05%
2020/04/30	1	17.00	0	0.00	16.95	1	5,868	0.02%
2020/04/29	11	16.65	10	16.65	16.65	1	5,794	0.02%
2020/04/27	1	16.15	0	0.00	16.30	1	5,954	0.02%
2020/04/22	1	15.60	0	0.00	15.65	1	5,840	0.02%
2020/04/16	12	16.50	0	0.00	16.50	12	5,703	0.21%
2020/04/15	30	16.76	0	0.00	16.75	30	5,658	0.53%
2020/04/14	1	16.50	1	16.50	16.50	0	5,599	0.00%
2020/04/13	0	0.00	1	16.15	16.10	-1	5,595	-0.02%
2020/04/09	50	16.18	0	0.00	16.10	50	5,586	0.89%
2020/04/08	1	15.85	0	0.00	16.10	1	5,506	0.02%
2020/04/07	1	15.55	0	0.00	15.45	1	5,353	0.02%
2020/04/06	1	15.40	3	15.25	15.40	-2	5,288	-0.04%
2020/04/01	2	15.30	1	15.45	15.45	1	5,270	0.02%
2020/03/31	1	15.30	0	0.00	14.80	1	5,177	0.02%
2020/03/27	0	0.00	6	15.18	15.10	-6	5,654	-0.11%
2020/03/25	3	15.10	0	0.00	14.90	3	6,268	0.05%
2020/03/20	1	13.85	1	14.20	14.25	0	6,392	0.00%
2020/03/19	15	13.50	2	13.60	13.50	13	6,331	0.21%
2020/03/13	0	0.00	1	15.80	16.00	-1	6,253	-0.02%
2020/03/12	2	17.20	0	0.00	17.10	2	6,174	0.03%
2020/03/11	2	18.20	0	0.00	18.05	2	6,082	0.03%
2020/03/10	1	18.10	1	18.05	18.15	0	6,105	0.00%
2020/03/06	1	18.80	0	0.00	18.80	1	5,927	0.02%
2020/03/02	2	18.40	0	0.00	18.40	2	6,040	0.03%
2020/02/27	4	18.83	0	0.00	18.75	4	6,019	0.07%
2020/02/26	2	19.25	0	0.00	19.25	2	5,927	0.03%
2020/02/25	0	0.00	0.7	19.35	19.35	-0.7	5,904	-0.01%
2020/02/24	53	19.65	5	19.62	19.55	48	5,909	0.81%
2020/02/20	2	20.00	0	0.00	19.90	2	5,884	0.03%
2020/02/19	1	19.90	0	0.00	19.85	1	5,881	0.02%
2020/02/14	5	20.10	0	0.00	20.05	5	5,973	0.08%
2020/02/12	0	0.00	3	20.05	20.10	-3	6,196	-0.05%
2020/02/10	0	0.00	1	20.00	20.00	-1	6,305	-0.02%
2020/02/06	0	0.00	25	20.18	20.20	-25	6,417	-0.39%
2020/02/05	1	20.05	0	0.00	20.05	1	6,458	0.02%
2020/02/04	5	20.03	0	0.00	20.05	5	6,526	0.08%
2020/02/03	4	19.58	0	0.00	19.80	4	6,589	0.06%
2020/01/31	5	19.98	0	0.00	20.20	5	6,832	0.07%
2020/01/30	54	20.00	0	0.00	19.75	54	6,841	0.79%
2020/01/20	0	0.00	3	21.50	21.55	-3	6,660	-0.05%
2020/01/14	0	0.00	1	21.40	21.45	-1	7,103	-0.01%
2020/01/10	0	0.00	2	21.20	21.05	-2	7,310	-0.03%
2020/01/09	0	0.00	1	21.00	20.90	-1	7,312	-0.01%
2020/01/08	2	20.65	0	0.00	20.60	2	7,389	0.03%
2020/01/07	0	0.00	15	20.90	20.85	-15	7,445	-0.20%
2019/12/31	20	21.20	20	21.25	21.30	0	7,672	0.00%
2019/12/30	20	21.40	125	21.30	21.20	-105	7,839	-1.34%	大賣/鉅額交易
2019/12/25	0	0.00	3	21.65	21.65	-3	8,196	-0.04%
2019/12/24	6	21.21	6	21.44	21.45	0	8,159	0.00%
2019/12/23	17	21.24	10	21.05	20.85	7	8,026	0.09%
2019/12/20	42	20.78	40	21.14	20.80	2	7,671	0.03%
2019/12/19	8	20.93	0	0.00	20.80	8	7,354	0.11%
2019/12/18	6	21.04	0	0.00	21.00	6	7,373	0.08%
2019/12/17	5	21.10	0	0.00	21.10	5	7,370	0.07%
2019/12/16	3	21.20	10	21.30	21.15	-7	7,328	-0.10%
2019/12/12	26	21.13	15	21.05	21.10	11	7,341	0.15%
2019/12/09	42	21.57	20	21.35	21.35	22	7,202	0.31%
2019/12/05	40	21.83	40	21.75	21.75	0	7,309	0.00%
2019/12/02	20	21.80	0	0.00	21.65	20	8,280	0.24%
2019/11/28	26	22.28	0	0.00	22.30	26	8,469	0.31%
2019/11/22	0	0.00	10	22.20	22.25	-10	8,612	-0.12%
2019/11/21	10	22.20	0	0.00	22.15	10	8,599	0.12%
2019/11/18	1	22.25	0	0.00	22.50	1	8,578	0.01%
2019/11/15	16	22.50	0	0.00	22.25	16	8,560	0.19%
2019/11/11	0	0.00	1	22.30	22.10	-1	8,476	-0.01%
2019/11/08	13	22.76	0	0.00	22.65	13	8,352	0.16%
2019/11/05	10	23.00	0	0.00	22.85	10	8,183	0.12%
2019/11/04	0	0.00	10	23.03	23.05	-10	8,160	-0.12%
2019/11/01	0	0.00	1	22.85	22.90	-1	8,104	-0.01%
2019/10/31	0	0.00	6	22.92	22.85	-6	8,034	-0.07%
2019/10/30	0	0.00	9	22.91	22.80	-9	7,919	-0.11%
2019/10/29	15	22.66	0	0.00	22.40	15	7,622	0.20%
2019/10/25	0	0.00	5	22.40	22.40	-5	7,571	-0.07%
2019/10/24	5	22.75	0	0.00	22.65	5	7,488	0.07%
2019/10/23	2	22.75	4	22.75	22.75	-2	7,436	-0.03%
2019/10/22	11	22.51	2	22.75	22.60	9	7,373	0.12%
2019/10/21	0	0.00	127	22.30	22.35	-127	7,249	-1.75%	大賣/鉅額交易
2019/10/16	1	21.50	0	0.00	21.75	1	7,084	0.01%
2019/10/15	1	21.75	0	0.00	21.75	1	7,075	0.01%
2019/10/14	1	22.15	1	22.25	22.15	0	7,100	0.00%
2019/10/08	0	0.00	2	21.95	21.90	-2	7,016	-0.03%
2019/10/07	0	0.00	2	22.28	22.15	-2	6,970	-0.03%
2019/10/04	2	22.10	1	22.15	22.10	1	6,860	0.01%
2019/10/03	1	21.70	0	0.00	21.75	1	6,664	0.02%
2019/10/02	2	21.98	0	0.00	21.90	2	6,633	0.03%
2019/10/01	0	0.00	7	21.91	21.85	-7	6,492	-0.11%
2019/09/26	2	21.75	0	0.00	21.50	2	6,116	0.03%
2019/09/25	0	0.00	2	21.20	21.30	-2	5,841	-0.03%
2019/09/23	0	0.00	1	21.40	21.40	-1	5,758	-0.02%
2019/09/20	0	0.00	10	21.10	21.10	-10	5,663	-0.18%
2019/09/16	0	0.00	0	21.00	21.05	0	5,469	0.00%
2019/09/12	0	0.00	0.2	21.15	21.15	-0.2	5,411	0.00%
2019/09/09	1	21.60	1	21.80	21.40	0	5,311	0.00%
2019/09/06	4	21.23	2	21.33	21.35	2	5,345	0.04%
2019/09/05	1	21.20	1	21.60	21.20	0	5,352	0.00%
2019/09/04	3	21.18	18.1	20.88	21.50	-15.1	4,988	-0.30%
2019/09/03	0	0.00	1	20.45	20.35	-1	4,596	-0.02%
2019/09/02	12	20.37	15	20.48	20.55	-3	4,536	-0.07%
2019/08/30	1	19.85	8	19.86	20.05	-7	4,428	-0.16%
2019/08/29	0	0.00	1	19.40	19.40	-1	4,205	-0.02%
2019/08/28	2	19.00	0	0.00	19.10	2	4,169	0.05%
2019/08/27	0	0.00	1	19.10	19.10	-1	4,168	-0.02%
2019/08/26	0	0.00	1	19.20	19.20	-1	4,195	-0.02%
2019/08/23	0	0.00	0	19.40	19.50	0	4,190	0.00%
2019/08/22	0	0.00	2	19.65	19.40	-2	4,230	-0.05%
2019/08/19	0	0.00	1	19.30	19.40	-1	4,257	-0.02%
2019/08/14	26	19.25	25	19.20	19.15	1	4,182	0.02%
2019/08/12	1	19.10	2	19.20	19.10	-1	4,137	-0.02%
2019/08/08	1	18.60	1	18.80	18.85	0	4,097	0.00%
2019/08/05	2	19.00	6	19.00	18.95	-4	4,162	-0.10%
2019/08/01	1	19.25	0	0.00	19.25	1	4,229	0.02%
2019/07/29	1	19.35	0	0.00	19.40	1	4,272	0.02%
2019/07/26	10	19.50	0	0.00	19.50	10	4,216	0.24%
2019/07/25	0	0.00	5	19.55	19.60	-5	4,206	-0.12%
2019/07/24	0	0.00	5	19.55	19.50	-5	4,188	-0.12%
2019/07/23	1	20.25	0	0.00	20.25	1	4,147	0.02%
2019/07/22	15	20.22	0	0.00	20.20	15	4,071	0.37%
2019/07/19	0	0.00	1	20.35	20.35	-1	3,992	-0.03%
2019/07/17	0	0.00	1	20.75	20.60	-1	3,934	-0.03%
2019/07/16	1	20.50	1	20.50	20.65	0	3,862	0.00%
2019/07/15	0	0.00	1	20.35	20.25	-1	3,748	-0.03%
2019/07/11	2	20.10	0	0.00	20.10	2	3,737	0.05%
2019/07/05	1	20.25	0	0.00	20.30	1	3,749	0.03%
2019/07/04	0	0.00	1	20.40	20.30	-1	3,753	-0.03%
2019/06/26	1	20.00	0	0.00	20.15	1	3,870	0.03%
2019/06/25	0	0.00	15	20.30	20.15	-15	3,902	-0.38%
2019/06/21	1	20.25	0	0.00	20.20	1	3,905	0.03%
2019/06/19	0	0.00	1	20.25	20.20	-1	4,102	-0.02%
2019/06/17	1	20.25	0	0.00	20.10	1	4,090	0.02%
2019/06/14	0	0.00	6	20.52	20.35	-6	4,075	-0.15%
2019/06/13	0	0.00	6	20.28	20.20	-6	4,016	-0.15%
2019/06/12	1	20.05	4	20.06	19.95	-3	3,970	-0.08%
2019/06/11	0	0.00	2	19.90	19.85	-2	3,966	-0.05%
2019/06/10	4	19.63	11	19.70	19.65	-7	3,847	-0.18%
2019/06/06	0	0.00	2	19.50	19.50	-2	3,832	-0.05%
2019/06/05	1	19.10	0	0.00	19.20	1	3,748	0.03%
2019/05/31	0	0.00	2	19.25	19.35	-2	3,793	-0.05%
2019/05/29	1	19.05	0	0.00	19.25	1	3,795	0.03%
2019/05/24	1	18.75	5	18.90	18.75	-4	3,766	-0.11%
2019/05/20	1	18.80	0	0.00	18.90	1	3,846	0.03%
2019/05/16	2	18.60	10	18.55	18.60	-8	3,889	-0.21%
2019/05/15	2	18.70	0	0.00	18.60	2	3,886	0.05%
2019/05/09	20	19.33	0	0.00	19.25	20	3,880	0.52%
2019/05/03	0	0.00	3	19.60	19.55	-3	3,734	-0.08%
2019/05/02	0	0.00	1	19.60	19.65	-1	3,742	-0.03%
2019/04/29	11	19.50	0	0.00	19.50	11	3,766	0.29%
2019/04/25	0	0.00	1	19.65	19.65	-1	3,719	-0.03%
2019/04/22	2.5	19.68	30	19.80	19.70	-27.5	3,797	-0.72%
2019/04/19	3	19.70	0	0.00	19.65	3	3,765	0.08%
2019/04/18	5	19.80	0	0.00	19.60	5	3,792	0.13%
2019/04/17	0	0.00	11	19.90	19.85	-11	3,787	-0.29%
2019/04/16	2	19.70	0.7	19.65	19.70	1.3	3,777	0.03%
2019/04/12	0	0.00	9	19.65	19.65	-9	3,938	-0.23%
2019/04/11	6	19.73	0	0.00	19.70	6	3,934	0.15%
2019/04/10	0	0.00	9	19.90	19.85	-9	3,903	-0.23%
2019/04/08	1	19.90	53	20.02	19.90	-52	3,890	-1.34%
2019/04/03	41	19.70	0	0.00	19.70	41	3,897	1.05%
2019/03/29	16	19.67	0	0.00	19.75	16	3,858	0.41%
2019/03/28	1	19.60	0	0.00	19.55	1	3,862	0.03%
2019/03/27	0	0.00	70	19.80	19.85	-70	3,834	-1.83%
2019/03/26	0	0.00	40	19.85	19.75	-40	3,821	-1.05%
2019/03/25	2	19.85	0	0.00	19.80	2	3,809	0.05%
2019/03/22	10	19.85	12	19.99	20.00	-2	3,785	-0.05%
2019/03/20	15	20.60	1	20.60	20.65	14	3,614	0.39%
2019/03/19	71	20.51	0	0.00	20.50	71	3,628	1.96%
2019/03/18	11	20.85	35	20.79	20.70	-24	3,707	-0.65%
2019/03/15	3	20.40	1	20.40	20.40	2	3,691	0.05%
2019/03/14	15	20.10	0	0.00	19.95	15	3,587	0.42%
2019/03/13	50	19.95	0	0.00	19.95	50	3,588	1.39%
2019/03/12	20	20.00	0	0.00	19.95	20	3,593	0.56%
2019/03/11	11	19.91	0	0.00	19.90	11	3,625	0.30%
2019/03/07	15	20.05	0	0.00	19.85	15	3,679	0.41%
2019/03/06	41	20.10	0	0.00	20.15	41	3,658	1.12%
2019/02/27	5	20.10	6	20.00	19.90	-1	3,579	-0.03%
2019/02/26	0	0.00	12	20.00	20.00	-12	3,544	-0.34%
2019/02/22	12	19.85	0	0.00	19.75	12	3,472	0.35%
2019/02/21	0	0.00	5	19.85	19.85	-5	3,450	-0.14%
2019/02/20	0	0.00	10	19.80	19.90	-10	3,426	-0.29%
2019/02/18	0	0.00	10	19.80	19.80	-10	3,380	-0.30%
2019/02/15	0	0.00	15	19.85	19.70	-15	3,372	-0.44%
2019/02/14	35	19.57	0	0.00	19.45	35	3,306	1.06%
2019/02/12	10	19.35	0	0.00	19.40	10	3,293	0.30%
2019/02/11	3	19.42	3	19.45	19.40	0	3,373	0.00%
2019/01/28	10	19.85	0	0.00	19.95	10	3,259	0.31%
2019/01/24	5	20.00	0	0.00	19.85	5	3,259	0.15%
2019/01/21	10	20.10	0	0.00	20.10	10	3,259	0.31%
2019/01/18	0	0.00	0.8	19.85	19.85	-0.8	3,245	-0.02%
2019/01/16	5	20.10	0	0.00	20.00	5	3,322	0.15%
2019/01/14	0	0.00	10	19.70	19.75	-10	3,363	-0.30%
2019/01/10	1	19.85	0	0.00	20.00	1	3,398	0.03%
2019/01/08	0	0.00	2	20.20	20.05	-2	3,392	-0.06%
2019/01/04	2	19.85	3	20.08	20.25	-1	3,409	-0.03%
2019/01/03	1	19.95	1	20.00	19.85	0	3,455	0.00%
2018/12/28	20	19.70	0	0.00	19.70	20	3,474	0.58%
2018/12/26	1	20.15	0	0.00	19.85	1	3,513	0.03%
2018/12/24	0	0.00	6.6	19.46	19.85	-6.6	3,429	-0.19%
2018/12/20	0	0.00	1	19.30	19.20	-1	3,386	-0.03%
2018/12/11	1	19.90	17	19.60	19.55	-16	3,311	-0.48%
2018/12/07	1	18.70	0	0.00	18.70	1	3,158	0.03%
2018/12/06	2	19.05	0	0.00	18.55	2	3,198	0.06%
2018/12/05	0	0.00	3	19.30	19.05	-3	3,205	-0.09%
2018/12/04	0	0.00	1	19.35	19.50	-1	3,314	-0.03%
2018/12/03	2	19.30	0	0.00	19.30	2	3,348	0.06%
2018/11/30	1	19.10	0	0.00	19.00	1	3,335	0.03%
2018/11/21	0	0.00	0.2	18.40	18.40	-0.2	3,426	-0.01%
2018/11/14	0	0.00	1	18.40	18.35	-1	3,510	-0.03%
2018/11/08	2	18.85	1	18.65	18.75	1	3,670	0.03%
2018/11/06	0	0.00	29	17.93	18.05	-29	3,786	-0.77%
2018/10/26	2	17.50	0	0.00	17.20	2	4,623	0.04%
2018/10/23	1	18.35	1	18.10	18.10	0	5,466	0.00%
2018/10/18	1	18.15	0	0.00	18.30	1	5,625	0.02%
2018/10/17	0	0.00	18	18.10	18.10	-18	5,805	-0.31%
2018/10/16	1	17.70	0	0.00	17.70	1	5,789	0.02%
2018/10/12	2	17.58	1	17.90	17.85	1	5,879	0.02%
2018/10/09	0	0.00	2	19.35	19.20	-2	5,805	-0.03%
2018/10/03	1	19.60	0	0.00	19.60	1	6,025	0.02%
2018/10/02	1	19.75	0	0.00	19.75	1	6,088	0.02%
2018/10/01	2	19.88	0	0.00	19.85	2	6,181	0.03%
2018/09/19	0	0.00	1	20.15	19.95	-1	6,437	-0.02%
2018/09/18	1	19.95	0	0.00	19.95	1	6,481	0.02%
2018/09/17	1	19.90	0	0.00	20.00	1	6,555	0.02%
2018/09/14	2	19.98	0	0.00	20.05	2	6,641	0.03%
2018/09/12	2	19.60	0	0.00	19.60	2	6,763	0.03%
2018/09/10	7	19.68	0	0.00	19.45	7	6,810	0.10%
2018/08/30	0	0.00	0	20.85	20.85	0	7,708	0.00%
2018/08/29	5	20.85	0	0.00	20.85	5	7,731	0.06%
2018/08/28	0	0.00	1	20.85	20.90	-1	7,749	-0.01%
2018/08/22	1	20.45	0	0.00	20.50	1	8,001	0.01%
2018/08/16	6	20.23	5	20.45	20.40	1	8,037	0.01%
2018/08/15	1	20.55	0	0.00	20.55	1	7,995	0.01%
2018/08/13	1	20.70	2	20.70	20.60	-1	7,997	-0.01%
2018/08/10	2	21.30	0	0.00	21.15	2	7,936	0.03%
2018/08/09	20	21.50	10	21.50	21.45	10	7,860	0.13%
2018/08/08	51	21.70	0	0.00	21.70	51	7,842	0.65%
2018/08/03	5	21.70	0	0.00	21.70	5	7,859	0.06%
2018/08/02	1	22.10	4	22.03	21.70	-3	7,861	-0.04%
2018/08/01	9	22.92	2	23.28	23.30	7	7,523	0.09%
2018/07/31	4	22.80	0	0.00	22.80	4	7,009	0.06%
2018/07/30	0	0.00	1	22.70	22.75	-1	6,862	-0.01%
2018/07/27	1	22.45	5	22.56	22.60	-4	6,766	-0.06%
2018/07/26	10	22.40	10	22.53	22.45	0	6,736	0.00%
2018/07/25	17	22.77	0	0.00	22.65	17	6,736	0.25%
2018/07/24	1	22.60	2	22.60	22.65	-1	6,805	-0.01%
2018/07/23	20	22.10	0	0.00	22.20	20	9,777	0.20%
2018/07/19	0	0.00	1	22.40	22.15	-1	10,034	-0.01%
2018/07/16	30	22.10	0	0.00	22.10	30	10,931	0.27%
2018/07/13	1	22.20	0	0.00	22.15	1	11,022	0.01%
2018/07/12	0	22.05	0	0.00	22.15	0	11,147	0.00%
2018/07/09	11	21.55	0	0.00	21.55	11	11,088	0.10%
2018/07/02	0	0.00	62	21.40	21.35	-62	11,259	-0.55%
2018/06/25	0	0.00	3.1	21.30	21.05	-3.1	11,419	-0.03%
2018/06/21	13	21.36	0	0.00	21.40	13	11,465	0.11%
2018/06/15	1	21.35	0	0.00	21.30	1	11,565	0.01%
2018/06/14	12	21.41	11	21.40	21.30	1	11,523	0.01%
2018/06/13	1	21.60	0	0.00	21.60	1	11,557	0.01%
2018/06/12	0	0.00	61	21.90	21.90	-61	11,555	-0.53%
2018/06/11	5	21.85	10.7	21.80	21.80	-5.7	11,551	-0.05%
2018/06/08	31	22.52	11	22.26	21.95	20	11,597	0.17%
2018/06/07	80	22.14	11	22.15	22.15	69	11,345	0.61%
2018/06/06	2	21.40	60	21.43	21.45	-58	11,122	-0.52%
2018/06/05	0	0.00	2	21.40	21.30	-2	11,208	-0.02%
2018/06/04	0	0.00	40	21.48	21.40	-40	11,551	-0.35%
2018/06/01	0	0.00	22	21.25	21.35	-22	11,469	-0.19%
2018/05/31	0	0.00	30	21.02	21.20	-30	11,404	-0.26%
2018/05/30	0	0.00	10	20.78	20.75	-10	11,340	-0.09%
2018/05/29	0	0.00	2	21.00	21.00	-2	11,315	-0.02%
2018/05/28	4	20.90	0	0.00	20.95	4	11,309	0.04%
2018/05/25	12	20.81	0	0.00	20.80	12	11,282	0.11%
2018/05/21	0	0.00	10	21.20	21.05	-10	11,303	-0.09%
2018/05/18	10	21.00	10	21.00	20.85	0	11,247	0.00%
2018/05/16	11	20.70	0	0.00	20.65	11	11,206	0.10%
2018/05/15	1	20.75	0	0.00	20.70	1	11,224	0.01%
2018/05/14	0	0.00	31	20.63	20.55	-31	11,448	-0.27%
2018/05/11	20	20.60	0	0.00	20.55	20	11,458	0.17%
2018/05/10	0	0.00	20	20.75	20.65	-20	11,392	-0.18%
2018/05/09	21	20.65	1	20.65	20.60	20	11,322	0.18%
2018/05/08	0	0.00	12	20.42	20.55	-12	11,310	-0.11%
2018/05/07	5	20.20	0	0.00	20.20	5	11,311	0.04%
2018/05/04	2	20.20	0	0.00	20.15	2	11,331	0.02%
2018/05/03	1	20.30	0	0.00	20.10	1	11,354	0.01%
2018/05/02	2	20.28	0.5	20.30	20.30	1.5	11,346	0.01%
2018/04/30	0.5	20.35	0	0.00	20.45	0.5	11,335	0.00%
2018/04/27	29	19.68	20	19.75	19.75	9	11,229	0.08%
2018/04/26	11	21.01	0	0.00	20.90	11	8,312	0.13%
2018/04/25	123	21.12	0	0.00	21.20	123	8,205	1.50%	大買/鉅額交易
2018/04/24	5.4	21.69	2	22.20	21.45	3.4	8,036	0.04%
2018/04/23	2.6	22.19	13	22.33	22.25	-10.4	7,778	-0.13%
2018/04/20	0	0.00	5	21.40	21.80	-5	7,240	-0.07%
2018/04/19	0.3	21.55	12	21.72	21.55	-11.7	7,136	-0.16%
2018/04/18	1.7	21.50	32	21.42	21.60	-30.3	7,065	-0.43%
2018/04/17	0	0.00	50	21.00	21.00	-50	6,875	-0.73%
2018/04/16	0	0.00	10	21.15	20.95	-10	6,880	-0.15%
2018/04/12	1	21.25	0	0.00	21.20	1	6,899	0.01%
2018/04/10	39	21.55	0	0.00	21.55	39	6,892	0.57%
2018/04/09	0	0.00	2	21.60	21.60	-2	6,833	-0.03%
2018/04/02	0	0.00	1	21.80	21.80	-1	6,768	-0.01%
2018/03/31	1	22.00	0	0.00	22.00	1	6,726	0.01%
2018/03/29	0	0.00	5	21.65	21.60	-5	6,540	-0.08%
2018/03/28	1	21.70	0	0.00	21.55	1	6,540	0.02%
2018/03/27	5	21.70	0	0.00	21.80	5	6,506	0.08%
2018/03/26	2	21.25	0	0.00	21.25	2	6,364	0.03%
2018/03/22	42	21.50	40	21.25	21.25	2	6,322	0.03%
2018/03/19	11	21.56	0	0.00	21.55	11	6,980	0.16%
2018/03/16	110	21.60	0	0.00	21.35	110	6,985	1.57%	大買/鉅額交易
2018/03/15	0	0.00	1	21.80	21.75	-1	7,024	-0.01%
2018/03/14	0	0.00	120	21.90	21.90	-120	7,036	-1.71%	大賣/鉅額交易
2018/03/09	10	21.45	53	21.61	21.60	-43	6,940	-0.62%
2018/03/08	12	20.84	22	21.50	21.65	-10	6,837	-0.15%
2018/03/05	0	0.00	25	20.34	20.30	-25	7,171	-0.35%
2018/03/02	1	20.35	0	0.00	20.30	1	7,404	0.01%
2018/02/27	0.4	20.30	0	0.00	20.35	0.4	7,523	0.01%
2018/02/23	60	20.33	0	0.00	20.30	60	7,736	0.78%
2018/02/22	6	20.10	0	0.00	20.10	6	7,781	0.08%
2018/02/21	14	20.25	2	20.30	20.25	12	7,821	0.15%
2018/02/12	10	19.90	0	0.00	19.95	10	7,825	0.13%
2018/02/08	2	20.00	0	0.00	20.05	2	7,842	0.03%
2018/02/07	2	19.95	0	0.00	19.95	2	7,867	0.03%
2018/02/01	2	21.25	0	0.00	21.25	2	7,992	0.03%
2018/01/31	0	0.00	0	21.20	21.25	0	8,245	0.00%
2018/01/26	1	21.30	0	0.00	21.35	1	8,231	0.01%
2018/01/24	0	0.00	4	21.85	21.50	-4	8,228	-0.05%
2018/01/23	0	0.00	1	21.70	21.60	-1	8,228	-0.01%
2018/01/22	5	21.90	2	21.90	21.75	3	8,225	0.04%
2018/01/18	0	0.00	0.7	21.25	21.35	-0.7	8,111	-0.01%
2018/01/17	0	0.00	1	21.40	21.35	-1	8,248	-0.01%
2018/01/12	2	21.20	4	21.10	21.10	-2	8,659	-0.02%
2018/01/11	0	0.00	6	21.05	21.05	-6	8,619	-0.07%
2018/01/03	0	0.00	16	21.42	21.40	-16	8,781	-0.18%
2018/01/02	0	0.00	10	21.25	21.45	-10	8,803	-0.11%