佳世達 (2352)-華南永昌-虎尾券商分點個股進出

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
41.25
漲跌
▼0.15
漲幅
-0.36%
成交量
10,399張
產業
上市電腦週邊類股▼0.79%
1106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－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/05/03	5.2	41.55	23	42.29	41.25	-17.8	12,220	-0.15%
2024/05/02	2.1	41.50	2	41.90	41.40	0.1	12,107	0.00%
2024/04/30	0.1	41.60	0	0.00	41.40	0.1	12,062	0.00%
2024/04/29	0.2	41.75	0	0.00	41.90	0.2	12,098	0.00%
2024/04/26	2	41.35	1	41.50	41.60	1	12,303	0.01%
2024/04/25	0	0.00	1	41.50	41.35	-1	12,331	-0.01%
2024/04/24	0	0.00	1	41.70	41.80	-1	12,374	-0.01%
2024/04/23	0	0.00	1	41.70	41.55	-1	12,446	-0.01%
2024/04/22	0.1	41.10	1	41.50	41.10	-1	12,461	-0.01%
2024/04/19	4	40.81	5	41.20	40.50	-1	12,394	-0.01%
2024/04/18	20	41.10	1	40.75	41.05	19	12,211	0.16%
2024/04/17	1	41.05	0	0.00	41.20	1	12,172	0.01%
2024/04/16	12	41.27	3	40.65	40.70	9	12,247	0.07%
2024/04/15	1	42.01	2	42.13	42.10	-1	12,390	-0.01%
2024/04/12	18	42.76	11	42.76	42.40	7	12,451	0.06%
2024/04/11	0	43.10	0	43.10	43.05	0	12,671	0.00%
2024/04/10	0.1	43.40	2	43.15	43.15	-1.9	13,092	-0.01%
2024/04/09	1	43.15	10	43.25	43.05	-9	13,384	-0.07%
2024/04/08	11	43.53	0	0.00	43.40	11	13,817	0.08%
2024/04/03	7.2	42.87	0	0.00	43.25	7.2	14,777	0.05%
2024/04/02	8.3	43.20	0	0.00	43.10	8.3	14,836	0.06%
2024/04/01	8.5	43.80	0	0.00	43.55	8.5	14,853	0.06%
2024/03/29	3	44.54	3	44.83	44.65	0	14,720	0.00%
2024/03/28	3	44.62	1	44.90	44.85	2	14,275	0.01%
2024/03/27	4	44.22	10	44.05	44.75	-6	14,148	-0.04%
2024/03/26	16.5	44.15	12	44.78	44.05	4.5	14,105	0.03%
2024/03/25	32	44.48	0	0.00	44.45	32	14,035	0.23%
2024/03/22	7	44.37	20	44.00	44.45	-13	13,992	-0.09%
2024/03/21	13.1	43.56	14	43.96	44.05	-0.9	13,803	-0.01%
2024/03/20	14	44.63	19	45.04	43.25	-5	13,642	-0.04%
2024/03/19	3	43.70	13	43.33	43.70	-10	13,258	-0.08%
2024/03/18	15.1	42.06	12	42.64	42.55	3.1	12,854	0.02%
2024/03/15	14	43.41	13	43.43	42.55	1	12,639	0.01%
2024/03/14	10	43.95	0	0.00	43.70	10	12,350	0.08%
2024/03/13	6	43.99	0.1	44.20	43.80	5.9	12,226	0.05%
2024/03/12	0	44.30	6	44.09	44.40	-6	12,024	-0.05%
2024/03/11	1.1	43.27	0.1	43.64	43.25	1	11,753	0.01%
2024/03/08	5	43.88	0	0.00	43.70	5	11,681	0.04%
2024/03/07	8	44.29	5	44.25	44.55	3	11,620	0.03%
2024/03/06	19.2	45.16	26.3	45.66	45.05	-7.1	11,570	-0.06%
2024/03/05	0	0.00	2	47.30	47.25	-2	11,275	-0.02%
2024/03/04	4	46.98	4	46.86	46.80	0	11,300	0.00%
2024/03/01	4	46.60	2	47.00	46.95	2	11,321	0.02%
2024/02/29	0.1	46.45	0	0.00	46.15	0.1	11,530	0.00%
2024/02/27	2	46.60	7.3	46.88	46.10	-5.3	11,532	-0.05%
2024/02/26	0	46.85	2	46.65	46.60	-2	11,548	-0.02%
2024/02/23	2	46.60	0	0.00	46.40	2	11,657	0.02%
2024/02/22	6	47.49	29	47.18	47.20	-23	11,735	-0.20%
2024/02/21	25	47.75	0	0.00	46.90	25	11,766	0.21%
2024/02/20	3	47.80	7	48.03	47.80	-4	11,702	-0.03%
2024/02/19	6	48.17	6	48.38	47.95	0	11,813	0.00%
2024/02/16	9	49.31	8.1	48.03	48.15	0.9	11,825	0.01%
2024/02/15	20	47.50	4.1	47.49	47.60	15.9	11,530	0.14%
2024/02/05	14	47.50	3	47.42	47.50	11	11,449	0.10%
2024/02/02	11.1	47.04	4	47.53	47.50	7.1	11,582	0.06%
2024/01/31	0	46.80	0.2	46.85	46.50	-0.1	11,687	0.00%
2024/01/30	6.1	46.88	3	47.00	46.80	3.1	11,657	0.03%
2024/01/29	28.1	47.01	5	47.20	47.00	23.1	11,656	0.20%
2024/01/26	1	45.70	0	0.00	45.60	1	11,486	0.01%
2024/01/25	1	45.90	1	46.05	45.90	0	11,523	0.00%
2024/01/24	13	46.77	1	46.55	46.15	12	11,577	0.10%
2024/01/23	0	46.90	0	0.00	46.80	0	11,619	0.00%
2024/01/22	12	47.10	12	46.85	47.05	0	11,573	0.00%
2024/01/19	3	45.00	2	45.30	45.45	1	11,377	0.01%
2024/01/18	6	44.50	4	44.40	44.40	2	11,380	0.02%
2024/01/17	2	44.55	0.1	44.85	44.20	1.9	11,388	0.02%
2024/01/16	4	45.45	0	0.00	45.25	4	11,366	0.04%
2024/01/15	0	45.95	3	46.13	45.90	-3	11,460	-0.03%
2024/01/12	4	45.70	0	0.00	45.50	4	11,785	0.03%
2024/01/11	0	0.00	4	45.88	45.95	-4	11,889	-0.03%
2024/01/10	5	45.52	5	45.73	45.55	0	12,077	0.00%
2024/01/09	3.1	47.56	9	46.82	46.65	-5.9	12,025	-0.05%
2024/01/08	14	47.19	4	47.25	47.20	10	11,828	0.08%
2024/01/05	16.1	47.44	12	47.20	47.30	4.1	11,647	0.04%
2024/01/04	15	46.92	21	46.82	46.95	-6	11,432	-0.05%
2024/01/03	13.7	45.50	7.1	45.30	45.25	6.6	11,202	0.06%
2024/01/02	21.3	47.21	12.1	47.17	46.80	9.2	10,870	0.08%
2023/12/29	18	47.48	132.3	47.69	48.00	-114.3	10,395	-1.10%	大賣/鉅額交易
2023/12/28	32	44.99	0	0.00	44.45	32	9,444	0.34%
2023/12/27	11	45.45	2.1	45.60	45.60	8.9	9,333	0.10%
2023/12/26	0	0.00	4	45.20	45.10	-4	9,236	-0.04%
2023/12/25	0	0.00	0.3	44.65	44.85	-0.3	9,206	0.00%
2023/12/22	3	44.15	10.1	44.40	44.70	-7.1	9,193	-0.08%
2023/12/21	2	43.60	3.5	44.26	44.30	-1.5	9,129	-0.02%
2023/12/20	2.1	43.98	4	43.24	43.95	-1.9	9,035	-0.02%
2023/12/19	4	42.83	5.2	43.14	42.95	-1.2	8,887	-0.01%
2023/12/14	8	44.61	0	0.00	44.50	8	8,620	0.09%
2023/12/13	1	44.15	0	0.00	44.15	1	8,563	0.01%
2023/12/12	7	44.16	5	44.38	44.00	2	8,703	0.02%
2023/12/11	0	0.00	2	44.20	44.00	-2	8,714	-0.02%
2023/12/07	0	0.00	3.2	44.08	44.00	-3.2	9,137	-0.04%
2023/12/06	0.1	44.05	2	44.00	44.05	-2	9,534	-0.02%
2023/12/05	1	43.75	0.1	43.80	43.85	0.9	9,553	0.01%
2023/12/04	52	44.82	45.3	44.39	44.35	6.7	9,565	0.07%
2023/12/01	0	0.00	8	44.56	44.65	-8	9,562	-0.08%
2023/11/30	1	43.75	0	0.00	43.75	1	9,452	0.01%
2023/11/29	41	43.99	56.1	43.73	43.70	-15.1	9,497	-0.16%
2023/11/28	12.2	43.42	0.3	43.60	43.40	11.9	9,533	0.12%
2023/11/27	38	43.91	57.2	43.84	43.55	-19.2	9,531	-0.20%
2023/11/24	2.2	42.84	2	43.15	42.80	0.2	9,350	0.00%
2023/11/23	1	42.96	0	0.00	43.05	1	9,372	0.01%
2023/11/22	18.1	42.91	0	0.00	42.70	18.1	9,457	0.19%
2023/11/21	10.1	43.75	0	0.00	43.35	10.1	9,398	0.11%
2023/11/20	2.1	43.31	0.1	43.85	43.85	2	9,419	0.02%
2023/11/17	0	43.95	0	0.00	43.70	0	9,351	0.00%
2023/11/16	22.1	43.99	14	44.50	43.90	8.1	9,369	0.09%
2023/11/15	13	45.35	1	45.35	45.25	12	9,248	0.13%
2023/11/14	1	44.35	0	0.00	44.60	1	9,286	0.01%
2023/11/13	5	44.60	1	44.90	44.20	4	9,378	0.04%
2023/11/10	0.1	44.95	0	0.00	45.05	0.1	9,439	0.00%
2023/11/09	4.1	46.66	16.1	46.60	46.55	-12	9,392	-0.13%
2023/11/08	3.1	45.80	5.9	45.77	45.80	-2.8	9,369	-0.03%
2023/11/07	2	45.08	6	45.05	45.30	-4	9,362	-0.04%
2023/11/01	0	0.00	2	43.35	43.60	-2	10,662	-0.02%
2023/10/31	1.1	42.91	1	42.75	42.35	0.1	11,148	0.00%
2023/10/30	0	43.15	0	0.00	43.35	0	11,608	0.00%
2023/10/27	0	43.50	0	0.00	43.05	0	12,015	0.00%
2023/10/26	0	43.40	1	43.85	43.55	-1	12,293	-0.01%
2023/10/25	2	44.30	0	0.00	43.85	2	12,463	0.02%
2023/10/24	0.1	43.63	0	0.00	43.55	0.1	12,541	0.00%
2023/10/20	0.1	44.48	1.1	44.82	44.95	-1	12,896	-0.01%
2023/10/19	0	0.00	11.1	42.24	43.40	-11.1	12,974	-0.09%
2023/10/18	1.1	42.74	0.2	42.15	41.55	0.9	13,284	0.01%
2023/10/17	2.8	44.56	0	0.00	43.90	2.8	13,775	0.02%
2023/10/16	1	44.25	3	45.08	45.25	-2	14,401	-0.01%
2023/10/13	0	0.00	10	44.60	44.75	-10	15,653	-0.06%
2023/10/12	10	44.35	0	0.00	44.40	10	16,153	0.06%
2023/10/11	0	0.00	5	45.57	45.60	-5	16,641	-0.03%
2023/10/05	3	44.48	0	0.00	44.20	3	17,372	0.02%
2023/10/04	1	43.75	16	43.81	44.15	-15	17,417	-0.09%
2023/10/02	10.2	45.35	0	0.00	45.45	10.2	17,494	0.06%
2023/09/27	0	0.00	6.1	44.58	44.85	-6.1	17,561	-0.03%
2023/09/26	0.3	44.10	2	43.90	43.85	-1.8	17,618	-0.01%
2023/09/22	1	43.80	2	44.80	44.95	-1	17,751	-0.01%
2023/09/21	0.1	44.35	15	44.12	44.25	-15	17,808	-0.08%
2023/09/20	18.2	44.90	6	44.45	44.40	12.2	17,856	0.07%
2023/09/19	5	46.10	0	0.00	45.45	5	18,142	0.03%
2023/09/18	10	45.60	0	0.00	45.30	10	18,189	0.05%
2023/09/15	0	0.00	7	46.05	46.05	-7	18,267	-0.04%
2023/09/14	1	45.90	5	45.93	45.80	-4	18,289	-0.02%
2023/09/13	12	45.33	1.1	45.41	45.75	10.9	18,316	0.06%
2023/09/12	0	43.90	3	45.10	44.95	-3	18,345	-0.02%
2023/09/11	17.4	45.29	1	45.80	43.80	16.4	18,431	0.09%
2023/09/08	2	44.95	0	0.00	44.95	2	18,292	0.01%
2023/09/07	2	45.10	0	0.00	44.90	2	18,504	0.01%
2023/09/06	1.3	45.26	2.2	45.50	45.35	-0.9	18,694	0.00%
2023/09/05	0	0.00	3	45.72	45.90	-3	18,981	-0.02%
2023/09/04	6	45.51	1	45.40	45.40	5	19,220	0.03%
2023/09/01	1	45.00	5	45.00	44.90	-4	19,258	-0.02%
2023/08/31	0	0.00	2	44.25	44.85	-2	19,216	-0.01%
2023/08/30	0.1	44.60	2	44.73	44.60	-1.9	19,340	-0.01%
2023/08/29	1	43.51	0	0.00	44.05	1	19,387	0.01%
2023/08/28	3.3	44.19	9	43.78	43.80	-5.7	19,534	-0.03%
2023/08/25	1	45.30	2	45.20	45.10	-1	19,731	-0.01%
2023/08/24	2.8	45.77	4	45.70	45.55	-1.2	19,742	-0.01%
2023/08/23	10	45.15	10	45.20	45.45	0	19,684	0.00%
2023/08/21	7.1	45.39	2	45.28	45.15	5.1	19,751	0.03%
2023/08/18	3	44.65	2.2	45.15	44.60	0.8	19,749	0.00%
2023/08/17	0.3	45.20	0	0.00	45.35	0.3	19,727	0.00%
2023/08/16	10.2	44.45	0.3	44.50	44.65	9.9	19,836	0.05%
2023/08/15	0.4	44.93	12	45.25	44.75	-11.6	19,913	-0.06%
2023/08/14	11.2	43.01	0	0.00	43.55	11.2	19,895	0.06%
2023/08/11	11	43.86	0.2	44.35	43.90	10.9	19,950	0.05%
2023/08/10	2.8	43.88	17	44.02	44.15	-14.2	19,992	-0.07%
2023/08/09	13.2	45.58	1.1	44.06	45.15	12.1	19,771	0.06%
2023/08/08	26.8	46.98	12	46.62	45.85	14.8	19,621	0.08%
2023/08/07	1.6	48.10	3	47.67	48.20	-1.5	19,273	-0.01%
2023/08/04	13.1	44.80	6	44.64	45.10	7.1	18,987	0.04%
2023/08/02	3.3	46.38	1.3	47.94	46.80	2	18,881	0.01%
2023/08/01	9.8	49.17	16	48.57	48.50	-6.2	18,467	-0.03%
2023/07/31	5.2	50.42	1	49.95	49.75	4.2	18,312	0.02%
2023/07/28	11.6	50.90	4	50.30	51.50	7.6	18,069	0.04%
2023/07/27	23	51.91	26	51.86	51.50	-3	17,921	-0.02%
2023/07/26	15.7	52.88	13	53.07	52.00	2.7	18,047	0.01%
2023/07/25	5.3	52.92	1.5	53.23	52.70	3.8	18,018	0.02%
2023/07/24	5	52.96	3	53.17	52.40	2	17,858	0.01%
2023/07/21	28	52.36	15	52.02	52.20	13	17,547	0.07%
2023/07/20	67	56.01	78	55.81	54.10	-11	17,135	-0.06%
2023/07/19	8	58.01	129	58.34	59.70	-121	16,425	-0.74%	大賣/鉅額交易
2023/07/18	104.3	59.80	36	58.42	57.20	68.3	15,737	0.43%	大買/
2023/07/17	28	58.08	5.1	58.62	59.10	23	14,368	0.16%
2023/07/14	101	52.12	29.1	52.06	53.80	72	13,857	0.52%	大買/
2023/07/13	32	51.29	14.1	50.93	50.20	17.9	13,228	0.14%
2023/07/12	6	48.30	2.1	48.25	48.85	4	12,542	0.03%
2023/07/11	0	0.00	1	46.80	47.00	-1	12,331	-0.01%
2023/07/07	2.2	45.71	2.5	46.20	46.00	-0.3	12,350	0.00%
2023/07/06	0.2	46.80	1	46.90	46.40	-0.8	12,275	-0.01%
2023/07/05	3	47.50	2	47.15	47.50	1	12,239	0.01%
2023/07/04	2.5	47.59	0	0.00	47.60	2.5	12,289	0.02%
2023/07/03	0	0.00	1.7	47.53	47.40	-1.7	12,416	-0.01%
2023/06/30	2	46.08	0	0.00	45.90	2	12,346	0.02%
2023/06/28	0	0.00	18	45.64	45.10	-18	12,329	-0.15%
2023/06/27	21.2	45.19	76	45.32	44.80	-54.8	12,316	-0.44%
2023/06/26	2	46.75	0	0.00	46.45	2	12,032	0.02%
2023/06/20	2.2	46.47	35	46.33	46.80	-32.8	11,815	-0.28%
2023/06/19	3.1	47.47	0	0.00	47.05	3.1	11,601	0.03%
2023/06/16	10.5	47.57	8	47.54	47.95	2.5	11,483	0.02%
2023/06/15	5.1	48.48	12	48.58	48.40	-6.9	11,175	-0.06%
2023/06/14	4	48.06	9.2	48.22	48.65	-5.2	10,970	-0.05%
2023/06/13	3	47.38	3.1	47.39	47.40	-0.1	10,787	0.00%
2023/06/12	44	45.56	2.1	45.64	45.65	42	10,575	0.40%
2023/06/09	11	45.07	4.1	45.18	45.40	6.9	10,331	0.07%
2023/06/08	12	43.35	14	43.11	43.30	-2	9,974	-0.02%
2023/06/07	0.1	42.20	10	42.40	42.30	-9.9	9,707	-0.10%
2023/06/05	10	42.58	11	42.39	42.50	-1	9,817	-0.01%
2023/06/02	12	42.27	16	42.21	42.40	-4	9,832	-0.04%
2023/06/01	3.1	41.92	2	42.55	41.95	1.1	9,787	0.01%
2023/05/31	10	41.98	11.4	41.64	42.15	-1.4	9,556	-0.01%
2023/05/30	8	40.29	0	40.20	40.35	8	9,242	0.09%
2023/05/29	6	39.93	0.2	40.20	40.20	5.8	9,177	0.06%
2023/05/26	5	39.69	21.1	39.59	39.50	-16.1	9,074	-0.18%
2023/05/25	20	39.10	26	38.81	38.95	-6	8,991	-0.07%
2023/05/24	0	0.00	2	38.35	38.50	-2	8,894	-0.02%
2023/05/23	2	38.20	36	38.26	38.05	-34	8,852	-0.38%
2023/05/22	19	38.71	1	39.20	38.45	18	8,791	0.20%
2023/05/19	1	38.25	57.1	37.93	38.20	-56.1	8,516	-0.66%
2023/05/18	0	0.00	1	37.15	37.10	-1	8,251	-0.01%
2023/05/17	13	37.19	11.1	36.93	37.25	2	8,158	0.02%
2023/05/16	0	0.00	3	36.28	36.30	-3	7,898	-0.04%
2023/05/15	1	35.60	0	0.00	35.85	1	7,760	0.01%
2023/05/12	1	35.55	1	35.45	35.90	0	7,707	0.00%
2023/05/10	17	36.07	17.1	35.91	36.00	-0.1	7,564	0.00%
2023/05/09	12	35.70	14	35.51	35.75	-2	7,316	-0.03%
2023/05/08	13	34.20	15	34.17	34.20	-2	6,881	-0.03%
2023/05/05	42	34.97	9.4	34.84	34.20	32.6	6,797	0.48%
2023/05/04	0.7	35.55	0	0.00	35.45	0.7	6,575	0.01%
2023/05/03	5.3	35.03	5	35.50	35.45	0.3	6,520	0.01%
2023/05/02	24	35.18	7	35.43	35.55	17	6,494	0.26%
2023/04/28	24	34.03	48.1	34.29	34.60	-24.1	6,273	-0.38%
2023/04/27	4	33.84	3	33.83	33.50	1	5,980	0.02%
2023/04/26	3	32.98	6	32.98	33.20	-3	5,804	-0.05%
2023/04/25	1	32.40	12	32.36	32.50	-11	5,637	-0.20%
2023/04/24	0	0.00	7	32.65	32.70	-7	5,570	-0.13%
2023/04/21	3	32.68	0	0.00	32.50	3	5,520	0.05%
2023/04/19	1	32.85	22	32.80	32.80	-21	5,381	-0.39%
2023/04/17	10	32.95	0	0.00	33.00	10	5,334	0.19%
2023/04/14	3	32.80	20	33.10	32.70	-17	5,285	-0.32%
2023/04/13	4	33.15	12	33.18	33.10	-8	5,239	-0.15%
2023/04/12	18	33.22	10	33.25	33.25	8	5,286	0.15%
2023/04/11	0	0.00	12	32.68	32.85	-12	5,231	-0.23%
2023/04/10	4	32.60	3	32.50	32.30	1	5,158	0.02%
2023/04/07	3	32.38	8	32.66	32.35	-5	5,111	-0.10%
2023/04/06	12	32.35	8.1	32.26	32.30	4	5,034	0.08%
2023/03/31	1	31.50	3	31.65	31.70	-2	4,842	-0.04%
2023/03/30	2	31.58	5	31.60	31.65	-3	4,921	-0.06%
2023/03/29	2	31.35	17	31.01	31.35	-15	4,963	-0.30%
2023/03/28	7	31.11	0	0.00	30.80	7	5,002	0.14%
2023/03/27	4	31.33	6.1	31.25	31.40	-2	5,080	-0.04%
2023/03/24	4	30.75	8	30.81	30.90	-4	5,143	-0.08%
2023/03/23	36	30.68	1	30.65	30.75	35	5,097	0.69%
2023/03/22	22	30.60	13	30.51	30.60	9	5,056	0.18%
2023/03/21	1	30.30	2	30.30	30.20	-1	5,018	-0.02%
2023/03/20	4	30.25	3	30.32	30.25	1	4,993	0.02%
2023/03/16	18	29.90	0	0.00	29.70	18	4,942	0.36%
2023/03/15	3	30.15	0	0.00	30.05	3	4,923	0.06%
2023/03/13	7	30.29	25	30.34	30.50	-18	5,193	-0.35%
2023/03/10	15	30.62	1	30.55	30.60	14	5,170	0.27%
2023/03/09	8	31.09	3	30.92	30.70	5	5,145	0.10%
2023/03/08	6	30.56	0	0.00	30.90	6	4,982	0.12%
2023/03/07	15	29.93	1	30.15	30.05	14	4,828	0.29%
2023/03/06	8	30.69	5	30.70	30.55	3	4,618	0.06%
2023/03/02	18	30.35	0	0.00	30.35	18	4,550	0.40%
2023/02/23	1	29.95	2	30.05	29.95	-1	4,513	-0.02%
2023/02/22	1	29.55	0	0.00	29.60	1	4,484	0.02%
2023/02/21	5	29.52	0	0.00	29.50	5	4,601	0.11%
2023/02/20	1	29.85	3.1	29.67	29.90	-2.1	4,677	-0.04%
2023/02/15	0	0.00	0.2	29.05	28.80	-0.2	4,731	0.00%
2023/02/13	1	28.70	10	28.70	28.65	-9	4,736	-0.19%
2023/02/10	0	0.00	0.1	29.20	29.10	-0.1	4,771	0.00%
2023/02/09	3	29.08	0	0.00	29.15	3	4,847	0.06%
2023/02/08	4	29.15	2	29.08	29.15	2	4,808	0.04%
2023/02/07	1	28.70	0	0.00	28.70	1	4,727	0.02%
2023/02/01	2	28.50	0	0.00	28.35	2	4,621	0.04%
2023/01/31	10	28.65	1	28.60	28.30	9	4,605	0.20%
2023/01/30	0	0.00	2	28.35	28.40	-2	4,538	-0.04%
2023/01/16	0	0.00	3	27.85	27.80	-3	4,618	-0.06%
2023/01/13	0	0.00	20	27.65	27.65	-20	4,688	-0.43%
2023/01/12	2	27.80	10	28.00	27.75	-8	4,919	-0.16%
2023/01/11	9	27.95	0	0.00	28.05	9	4,975	0.18%
2023/01/09	1	27.85	5	27.90	27.90	-4	5,224	-0.08%
2023/01/06	3	27.73	0	0.00	27.70	3	5,240	0.06%
2023/01/05	0	0.00	1	28.05	27.85	-1	5,296	-0.02%
2023/01/03	2	27.83	1	27.80	27.80	1	5,518	0.02%
2022/12/30	0	0.00	3	28.20	28.15	-3	5,493	-0.05%
2022/12/29	2	27.53	11	28.00	27.90	-9	5,381	-0.17%
2022/12/28	3	27.78	0	0.00	27.60	3	5,330	0.06%
2022/12/27	3	27.78	3	27.95	27.70	0	5,307	0.00%
2022/12/26	2	27.85	0	0.00	27.85	2	5,284	0.04%
2022/12/19	0	0.00	3	27.20	27.00	-3	5,024	-0.06%
2022/12/16	5.1	26.99	3	26.90	26.85	2.1	4,843	0.04%
2022/12/14	1	27.80	3	27.75	27.70	-2	4,644	-0.04%
2022/12/12	0	0.00	2	27.90	27.85	-2	4,641	-0.04%
2022/12/09	3	27.45	0	0.00	27.80	3	4,673	0.06%
2022/12/08	4	27.20	0	0.00	27.20	4	4,701	0.09%
2022/12/07	5	27.85	0	0.00	27.35	5	4,695	0.11%
2022/12/06	5	27.55	0	0.00	27.40	5	4,613	0.11%
2022/12/05	11	27.97	0	0.00	27.80	11	4,534	0.24%
2022/11/25	0	0.00	6	28.20	28.20	-6	4,279	-0.14%
2022/11/21	0	0.00	1	28.85	28.90	-1	4,296	-0.02%
2022/11/17	2	28.90	2	28.60	28.95	0	4,229	0.00%
2022/11/16	3	28.50	7.1	28.55	28.60	-4.1	4,117	-0.10%
2022/11/15	6	27.80	0	0.00	27.85	6	4,018	0.15%
2022/11/11	0	0.00	4	27.40	27.05	-4	3,917	-0.10%
2022/11/10	4	26.85	0	0.00	27.00	4	3,889	0.10%
2022/11/08	5	26.60	7	26.90	26.50	-2	3,917	-0.05%
2022/11/07	3	26.90	1	27.20	27.00	2	3,873	0.05%
2022/11/03	0	0.00	1	25.25	25.25	-1	3,892	-0.03%
2022/11/02	1	25.30	2	25.25	25.20	-1	4,078	-0.02%
2022/11/01	10	24.55	0	0.00	24.75	10	4,078	0.25%
2022/10/31	10	24.40	0	0.00	24.55	10	4,077	0.25%
2022/10/28	0	0.00	26	24.20	24.20	-26	4,113	-0.63%
2022/10/26	1	24.35	0	0.00	24.40	1	4,158	0.02%
2022/10/25	23.1	24.34	0	0.00	24.45	23.1	4,165	0.55%
2022/10/24	1	25.30	0	0.00	25.00	1	4,164	0.02%
2022/10/21	1	25.60	0	0.00	25.65	1	4,257	0.02%
2022/10/20	5	26.66	2	26.83	26.50	3	4,359	0.07%
2022/10/17	0	0.00	2	26.55	27.40	-2	4,539	-0.04%
2022/10/14	0	0.00	2	26.25	26.15	-2	4,482	-0.04%
2022/10/13	7.1	25.83	0	0.00	25.50	7.1	4,653	0.15%
2022/10/12	2	26.80	0	0.00	26.45	2	4,780	0.04%
2022/10/11	7	27.65	2	27.60	27.20	5	4,849	0.10%
2022/10/07	2	27.40	0	0.00	27.30	2	4,792	0.04%
2022/10/03	2	27.00	0	0.00	27.10	2	4,993	0.04%
2022/09/30	0.1	27.55	0	0.00	27.10	0.1	5,021	0.00%
2022/09/26	0.1	28.05	0	0.00	27.95	0.1	4,935	0.00%
2022/09/16	1	29.25	10	29.30	29.50	-9	5,013	-0.18%
2022/09/12	0	0.00	0.1	29.35	29.30	-0.1	5,055	0.00%
2022/09/02	1	29.00	0	0.00	28.90	1	5,183	0.02%
2022/09/01	0	29.25	0	0.00	29.20	0	5,183	0.00%
2022/08/29	2	29.10	0	0.00	29.10	2	5,185	0.04%
2022/08/26	0	0.00	0	29.25	29.35	0	5,200	0.00%
2022/08/24	0	0.00	2	29.18	29.15	-2	5,192	-0.04%
2022/08/22	0	0.00	13	28.80	28.90	-13	5,242	-0.25%
2022/08/19	1	28.65	0	0.00	28.70	1	5,253	0.02%
2022/08/17	0	0.00	12	28.44	28.60	-12	5,295	-0.23%
2022/08/16	0	0.00	3	27.97	28.15	-3	5,296	-0.06%
2022/08/15	0	0.00	2	27.65	27.50	-2	5,245	-0.04%
2022/08/11	5	27.14	0	0.00	27.05	5	5,265	0.09%
2022/08/10	6	27.18	0	0.00	27.10	6	5,257	0.11%
2022/08/09	6	27.32	1	26.70	27.70	5	5,242	0.10%
2022/08/05	0.3	28.55	3	28.62	28.70	-2.8	5,203	-0.05%
2022/08/04	0	28.15	0	0.00	28.35	0	5,368	0.00%
2022/07/29	0	0.00	7	28.60	28.60	-7	6,041	-0.12%
2022/07/28	10	28.40	0	0.00	28.60	10	6,005	0.17%
2022/07/27	6	30.69	2	30.90	30.60	4	5,880	0.07%
2022/07/22	2	30.30	1	30.55	31.20	1	5,572	0.02%
2022/07/20	0	0.00	0.4	30.85	30.85	-0.4	5,246	-0.01%
2022/07/18	0.3	30.70	0	0.00	30.85	0.3	4,995	0.01%
2022/07/07	0	0.00	1	29.00	29.00	-1	4,866	-0.02%
2022/06/27	0	0.00	1	29.35	29.25	-1	5,735	-0.02%
2022/06/23	3	28.53	0	0.00	28.50	3	5,804	0.05%
2022/06/20	6	28.40	1.1	28.45	28.05	4.9	5,806	0.08%
2022/06/17	1	28.85	0	0.00	29.15	1	5,779	0.02%
2022/06/14	0	0.00	1	28.80	29.05	-1	5,835	-0.02%
2022/06/13	0	0.00	1	28.95	29.05	-1	5,872	-0.02%
2022/05/31	1	28.95	0	0.00	29.20	1	6,576	0.02%
2022/05/27	0.3	28.60	1	28.50	28.30	-0.7	6,548	-0.01%
2022/05/26	0.2	28.40	0	0.00	28.20	0.2	6,569	0.00%
2022/05/24	1	27.70	0	0.00	27.65	1	6,680	0.01%
2022/05/23	2	27.45	0	0.00	27.85	2	6,664	0.03%
2022/05/18	0	0.00	5	27.40	27.40	-5	7,019	-0.07%
2022/05/17	0.1	27.40	0	0.00	27.10	0.1	6,996	0.00%
2022/05/16	0.1	27.25	1	27.15	27.05	-0.9	6,967	-0.01%
2022/05/13	5.2	26.85	0	0.00	27.05	5.2	6,950	0.07%
2022/05/12	0	0.00	5	26.84	26.75	-5	6,896	-0.07%
2022/05/10	1	28.20	80	28.40	28.50	-79	6,696	-1.18%
2022/05/09	33.1	28.93	75	29.49	28.90	-41.9	6,552	-0.64%
2022/05/06	1	32.05	0	0.00	32.00	1	6,087	0.02%
2022/05/03	0	31.60	0	0.00	31.55	0	6,102	0.00%
2022/04/29	0	0.00	3	31.90	31.60	-3	6,147	-0.05%
2022/04/28	0	0.00	1	31.55	31.40	-1	6,178	-0.02%
2022/04/27	4	31.06	5	31.10	31.15	-1	6,177	-0.02%
2022/04/25	2	31.90	15	31.84	31.80	-13	6,167	-0.21%
2022/04/20	0	0.00	10	33.20	32.70	-10	6,144	-0.16%
2022/04/18	1	32.65	0.1	32.75	32.70	0.9	6,143	0.01%
2022/04/14	0	0.00	2	33.50	33.50	-2	6,169	-0.03%
2022/04/12	1	32.90	0	0.00	32.90	1	6,273	0.02%
2022/04/11	1	33.40	1	33.85	33.40	0	6,235	0.00%
2022/04/08	1	34.30	13	34.15	34.15	-12	6,231	-0.19%
2022/04/07	3	33.50	9	33.58	33.05	-6	6,096	-0.10%
2022/04/06	15	34.05	2	34.05	34.20	13	5,967	0.22%
2022/04/01	7	33.25	2	33.30	33.25	5	5,793	0.09%
2022/03/31	5	33.47	6	33.20	33.25	-1	5,785	-0.02%
2022/03/30	2.2	32.99	22	32.88	32.85	-19.8	5,616	-0.35%
2022/03/29	1	32.40	10	32.40	32.40	-9	5,503	-0.16%
2022/03/28	0	32.35	0	0.00	32.35	0	5,471	0.00%
2022/03/24	0.1	32.30	0	0.00	32.30	0.1	5,442	0.00%
2022/03/23	0	0.00	1	32.30	32.25	-1	5,486	-0.02%
2022/03/21	10.1	32.35	0	0.00	32.30	10.1	5,516	0.18%
2022/03/18	7	32.11	4	32.10	31.95	3	5,513	0.05%
2022/03/17	10	32.10	3	31.90	31.90	7	5,493	0.13%
2022/03/16	3	31.75	2	31.55	31.70	1	5,468	0.02%
2022/03/15	3	31.80	2	32.10	31.70	1	5,479	0.02%
2022/03/14	2	31.95	0	0.00	32.20	2	5,519	0.04%
2022/03/11	3	31.92	0	0.00	31.90	3	5,597	0.05%
2022/03/10	13	31.88	10	32.14	31.95	3	5,648	0.05%
2022/03/08	3	31.12	0	0.00	30.95	3	5,570	0.05%
2022/03/07	2	31.35	0	0.00	31.50	2	5,408	0.04%
2022/03/04	10	32.05	38	32.06	32.05	-28	5,447	-0.51%
2022/03/03	10.2	31.65	0	0.00	31.90	10.2	5,460	0.19%
2022/03/02	0	0.00	1	31.40	31.65	-1	5,512	-0.02%
2022/03/01	0	0.00	1	31.50	31.50	-1	5,556	-0.02%
2022/02/24	1	31.00	2	31.15	30.90	-1	5,619	-0.02%
2022/02/23	0	0.00	6	31.74	31.65	-6	5,610	-0.11%
2022/02/22	1	31.60	0	0.00	31.50	1	5,758	0.02%
2022/02/21	2	32.10	0	0.00	32.10	2	5,946	0.03%
2022/02/18	0	0.00	6	31.19	31.50	-6	5,901	-0.10%
2022/02/16	0	0.00	2	30.90	30.95	-2	6,506	-0.03%
2022/02/15	1	30.60	0	0.00	30.60	1	6,581	0.02%
2022/02/14	1	30.45	0	0.00	30.45	1	6,652	0.02%
2022/02/10	18	30.96	3	30.97	30.90	15	6,851	0.22%
2022/02/09	1	30.25	3	30.35	30.50	-2	6,831	-0.03%
2022/01/26	1	29.90	0	0.00	29.65	1	6,913	0.01%
2022/01/25	3	29.97	0	0.00	29.90	3	6,995	0.04%
2022/01/24	1	29.95	0	0.00	30.15	1	7,134	0.01%
2022/01/21	35	30.84	4	30.69	30.55	31	7,102	0.44%
2022/01/19	1	31.00	0	0.00	30.95	1	7,096	0.01%
2022/01/17	1	31.00	15	30.98	31.00	-14	7,087	-0.20%
2022/01/14	0	0.00	10	30.50	30.50	-10	7,055	-0.14%
2022/01/13	0	0.00	1.1	30.65	30.65	-1.1	7,178	-0.02%
2022/01/12	0	0.00	2	30.75	30.75	-2	7,258	-0.03%
2022/01/11	1	30.85	0	0.00	30.95	1	7,381	0.01%
2022/01/10	0	0.00	1	30.95	31.00	-1	7,484	-0.01%
2022/01/06	13	30.92	0	0.00	30.85	13	7,539	0.17%
2022/01/05	0	0.00	6	30.63	30.70	-6	7,486	-0.08%
2022/01/04	5	30.50	0	0.00	30.55	5	7,673	0.07%
2022/01/03	0	0.00	1	30.50	30.75	-1	7,732	-0.01%
2021/12/28	2	30.28	0	0.00	30.25	2	7,661	0.03%
2021/12/27	0	0.00	21.2	30.30	30.25	-21.2	7,666	-0.28%
2021/12/23	2	30.10	32	30.00	30.05	-30	7,734	-0.39%
2021/12/21	2	29.88	0	0.00	29.95	2	7,787	0.03%
2021/12/17	5	29.70	0	0.00	29.60	5	7,787	0.06%
2021/12/15	7	29.76	0	0.00	29.75	7	7,809	0.09%
2021/12/14	1	29.75	0	0.00	29.75	1	7,823	0.01%
2021/12/10	0	0.00	2	30.35	30.25	-2	7,868	-0.03%
2021/12/09	2	30.40	2	30.35	30.35	0	7,853	0.00%
2021/12/06	0	0.00	9	30.36	30.25	-9	7,739	-0.12%
2021/12/02	2	29.70	2	29.65	29.25	0	7,714	0.00%
2021/12/01	1.7	29.52	1	29.55	29.60	0.7	7,710	0.01%
2021/11/30	5	29.53	0	0.00	29.50	5	7,696	0.06%
2021/11/26	2	30.00	0	0.00	29.65	2	7,539	0.03%
2021/11/25	3	29.95	0	0.00	30.00	3	7,504	0.04%
2021/11/24	3	30.00	7	30.00	30.10	-4	7,514	-0.05%
2021/11/23	0	0.00	98	30.07	29.90	-98	7,562	-1.30%
2021/11/22	13	30.15	1	30.25	30.15	12	7,486	0.16%
2021/11/19	35	30.21	1	30.10	30.10	34	7,413	0.46%
2021/11/18	66	30.86	2	31.15	30.50	64	7,288	0.88%
2021/11/17	27	31.89	1	31.80	31.70	26	7,033	0.37%
2021/11/16	4	31.25	0	0.00	31.15	4	6,964	0.06%
2021/11/15	24.1	31.20	3	31.37	31.20	21.1	6,874	0.31%
2021/11/12	0	0.00	12	33.64	33.55	-12	6,410	-0.19%
2021/11/11	0	0.00	5	33.30	33.25	-5	6,493	-0.08%
2021/11/10	4	32.91	2	32.80	33.05	2	6,621	0.03%
2021/11/08	3	32.32	10	32.50	32.25	-7	7,240	-0.10%
2021/11/05	0	0.00	12	31.96	32.10	-12	7,237	-0.17%
2021/11/04	2.2	32.05	2	32.05	32.10	0.2	7,218	0.00%
2021/11/03	0	0.00	11	31.80	32.00	-11	7,202	-0.15%
2021/11/02	9	32.00	4	32.13	31.60	5	7,169	0.07%
2021/11/01	0	0.00	50	31.60	31.60	-50	7,064	-0.71%
2021/10/29	0.5	31.10	6	30.82	31.00	-5.5	6,989	-0.08%
2021/10/28	20	31.00	11	31.20	31.00	9	6,978	0.13%
2021/10/27	2	30.90	0	0.00	30.90	2	6,956	0.03%
2021/10/26	0	0.00	52	31.00	30.85	-52	6,981	-0.74%
2021/10/25	0	0.00	13	30.38	30.55	-13	6,947	-0.19%
2021/10/21	2	30.50	0	0.00	30.45	2	7,083	0.03%
2021/10/20	0	0.00	5	30.83	30.85	-5	6,955	-0.07%
2021/10/19	1	30.40	1	30.60	30.15	0	6,885	0.00%
2021/10/18	0	0.00	4	30.80	30.00	-4	6,848	-0.06%
2021/10/14	8	30.64	0	0.00	29.90	8	7,036	0.11%
2021/10/13	0	0.00	2	30.40	30.40	-2	7,032	-0.03%
2021/10/12	0	0.00	85	30.06	29.90	-85	7,006	-1.21%
2021/10/08	1	29.45	4	29.49	29.65	-3	6,844	-0.04%
2021/10/07	21	29.00	0	0.00	29.00	21	6,811	0.31%
2021/10/06	1	28.80	0	0.00	28.75	1	6,902	0.01%
2021/10/05	0	0.00	8	27.70	28.20	-8	7,103	-0.11%
2021/10/04	1	27.85	0	0.00	27.85	1	7,330	0.01%
2021/10/01	2	28.50	80	28.55	28.35	-78	7,387	-1.06%
2021/09/29	2	28.70	0	0.00	28.75	2	7,755	0.03%
2021/09/28	0	0.00	1	29.15	29.10	-1	7,794	-0.01%
2021/09/27	40	29.15	10	29.05	29.05	30	7,826	0.38%
2021/09/24	40	28.65	0	0.00	28.70	40	7,923	0.50%
2021/09/23	1	28.75	0	0.00	28.55	1	8,004	0.01%
2021/09/16	5	28.77	0	0.00	28.75	5	8,021	0.06%
2021/09/14	0	0.00	1	28.60	28.40	-1	7,913	-0.01%
2021/09/13	9	28.54	0	0.00	28.50	9	7,927	0.11%
2021/09/10	11.1	28.81	1	28.70	28.80	10.1	7,954	0.13%
2021/09/09	1	27.85	0	0.00	27.80	1	7,923	0.01%
2021/09/08	1	28.05	0	0.00	27.80	1	7,947	0.01%
2021/09/07	0	0.00	8	28.43	28.40	-8	7,956	-0.10%
2021/09/06	1	28.80	0	0.00	28.70	1	7,949	0.01%
2021/09/03	0	0.00	0	29.35	29.35	0	7,868	0.00%
2021/09/02	0	0.00	10	29.65	29.35	-10	7,897	-0.13%
2021/09/01	0	0.00	10	29.60	29.75	-10	7,887	-0.13%
2021/08/31	0	0.00	2	29.35	29.75	-2	7,891	-0.03%
2021/08/30	2	30.13	3	29.97	29.80	-1	8,070	-0.01%
2021/08/27	2	30.15	2	30.08	29.85	0	8,065	0.00%
2021/08/26	2	29.25	2	29.28	29.35	0	8,071	0.00%
2021/08/23	0	0.00	4	29.18	29.30	-4	8,299	-0.05%
2021/08/19	0	0.00	5	28.75	28.60	-5	8,321	-0.06%
2021/08/18	10	28.82	0	0.00	29.25	10	8,350	0.12%
2021/08/17	2	28.85	0	0.00	28.85	2	8,385	0.02%
2021/08/16	15.1	29.84	5	29.60	29.60	10.1	8,321	0.12%
2021/08/13	38	31.13	4	30.99	30.75	34	8,186	0.42%
2021/08/12	4	30.84	15.1	31.18	31.15	-11.1	7,875	-0.14%
2021/08/11	2	29.45	0	0.00	29.40	2	7,649	0.03%
2021/08/09	4	30.10	7	29.91	29.95	-3	8,100	-0.04%
2021/08/06	4	30.25	10	30.25	30.25	-6	8,315	-0.07%
2021/08/05	1.1	30.15	10	30.30	30.15	-8.9	8,602	-0.10%
2021/08/04	1	30.20	16	30.07	30.30	-15	9,085	-0.17%
2021/08/03	0	0.00	0	29.75	29.70	0	9,318	0.00%
2021/07/29	2	29.55	0	0.00	29.75	2	9,713	0.02%
2021/07/28	2	29.25	2	29.35	29.30	0	9,813	0.00%
2021/07/27	3	29.80	0	0.00	29.75	3	10,083	0.03%
2021/07/26	5	29.75	0	0.00	29.75	5	10,347	0.05%
2021/07/23	1	29.30	0	0.00	29.30	1	10,519	0.01%
2021/07/22	12	29.45	0	0.00	29.25	12	10,649	0.11%
2021/07/21	1	30.35	0	0.00	30.35	1	10,715	0.01%
2021/07/20	15	31.03	0	0.00	31.00	15	10,631	0.14%
2021/07/19	1	31.55	0	0.00	31.50	1	10,664	0.01%
2021/07/16	54	32.02	21	31.95	31.95	33	11,097	0.30%
2021/07/15	7	31.89	0	0.00	32.10	7	11,510	0.06%
2021/07/14	2	32.40	2	32.20	31.90	0	11,850	0.00%
2021/07/13	2	32.25	22	32.17	32.15	-20	12,121	-0.16%
2021/07/12	7	32.58	0	0.00	32.05	7	12,257	0.06%
2021/07/09	11	32.33	2	32.28	32.45	9	12,282	0.07%
2021/07/08	36	31.73	0	0.00	31.65	36	12,636	0.28%
2021/07/07	3	31.38	1	31.45	31.30	2	12,999	0.02%
2021/07/06	35	31.87	2	32.03	31.95	33	13,254	0.25%
2021/07/05	1	31.15	5	31.21	31.15	-4	13,198	-0.03%
2021/07/02	0	0.00	4	30.76	30.60	-4	13,335	-0.03%
2021/07/01	20	30.83	16	30.50	30.55	4	13,533	0.03%
2021/06/30	18	30.65	10	30.70	30.80	8	13,636	0.06%
2021/06/29	6	30.55	6	30.60	30.60	0	13,985	0.00%
2021/06/28	9	30.67	9	30.60	30.60	0	14,395	0.00%
2021/06/25	15	30.72	7	30.65	30.50	8	14,954	0.05%
2021/06/24	4	30.53	2.1	30.64	30.75	1.9	15,883	0.01%
2021/06/22	2	30.05	0	0.00	29.90	2	16,617	0.01%
2021/06/16	1	29.81	0	0.00	29.55	1	17,257	0.01%
2021/06/10	5	30.10	30	30.21	30.10	-25	17,515	-0.14%
2021/06/08	6	30.05	0	0.00	30.20	6	17,668	0.03%
2021/06/07	10	29.95	0	0.00	29.95	10	17,826	0.06%
2021/06/04	0	30.80	0	0.00	31.00	0	17,771	0.00%
2021/06/03	0	0.00	1	31.00	31.00	-1	17,894	-0.01%
2021/06/02	2	30.40	0	0.00	30.50	2	18,106	0.01%
2021/06/01	20	31.00	1	31.00	31.05	19	18,227	0.10%
2021/05/27	2	29.75	0	0.00	29.75	2	19,507	0.01%
2021/05/26	3	30.10	0	0.00	30.15	3	19,901	0.02%
2021/05/25	0	0.00	1	30.10	30.00	-1	20,179	0.00%
2021/05/24	0	0.00	3	29.20	29.25	-3	20,225	-0.01%
2021/05/20	3	28.80	1	28.35	28.55	2	20,304	0.01%
2021/05/19	1	28.70	0	0.00	29.10	1	20,264	0.00%
2021/05/18	0	0.00	1	27.90	29.00	-1	20,194	0.00%
2021/05/17	2	26.70	0	0.00	26.40	2	20,191	0.01%
2021/05/14	33	29.79	10	29.00	29.00	23	20,192	0.11%
2021/05/13	10	28.68	7	29.51	29.45	3	20,296	0.01%
2021/05/12	12	29.87	3	30.83	29.75	9	20,617	0.04%
2021/05/11	5	32.66	1	33.10	31.60	4	20,316	0.02%
2021/05/10	5	34.03	0	0.00	34.25	5	20,280	0.02%
2021/05/07	1	34.25	12	34.48	34.65	-11	20,649	-0.05%
2021/05/06	18	32.62	8	32.99	32.95	10	20,804	0.05%
2021/05/04	5	32.31	0	0.00	32.95	5	21,597	0.02%
2021/05/03	6	35.26	6	35.52	34.45	0	21,508	0.00%
2021/04/29	2	36.63	1	36.95	36.40	1	21,402	0.00%
2021/04/28	4	35.95	10	36.20	36.10	-6	21,304	-0.03%
2021/04/27	13	35.75	5	35.75	35.85	8	21,562	0.04%
2021/04/26	1	35.95	0.1	36.10	36.20	0.9	21,556	0.00%
2021/04/23	26	35.99	3	36.00	35.95	23	21,587	0.11%
2021/04/22	4	37.40	3	37.00	35.95	1	21,581	0.00%
2021/04/21	2	37.25	8	37.74	38.05	-6	21,139	-0.03%
2021/04/20	3	36.42	27	36.36	36.85	-24	20,848	-0.12%
2021/04/19	1	35.90	20	35.84	35.55	-19	20,669	-0.09%
2021/04/16	2	33.90	3	34.20	34.40	-1	20,450	0.00%
2021/04/15	25	33.52	2	33.60	33.55	23	20,507	0.11%
2021/04/14	23	33.61	0	0.00	33.25	23	20,490	0.11%
2021/04/13	10	35.00	10	35.67	34.85	0	20,289	0.00%
2021/04/12	8	35.50	8	35.34	35.55	0	20,074	0.00%
2021/04/09	3	34.47	12	34.36	34.20	-9	20,143	-0.04%
2021/04/08	37	34.25	1	34.05	34.40	36	20,148	0.18%
2021/04/07	0	0.00	13	33.93	34.40	-13	20,061	-0.06%
2021/04/06	2	33.25	0.3	33.80	33.50	1.7	20,166	0.01%
2021/04/01	24	33.38	19	33.91	33.45	5	20,616	0.02%
2021/03/31	2	34.00	21	34.00	34.25	-19	20,691	-0.09%
2021/03/30	10	33.54	79.1	33.09	33.70	-69.1	20,291	-0.34%
2021/03/29	0	0.00	44	32.31	32.85	-44	19,854	-0.22%
2021/03/26	53	30.88	0	0.00	30.75	53	19,058	0.28%
2021/03/25	51	30.98	7	30.99	31.10	44	19,119	0.23%
2021/03/24	0	0.00	2.7	30.22	30.25	-2.7	20,082	-0.01%
2021/03/23	1	30.35	12	30.78	30.80	-11	20,283	-0.05%
2021/03/22	11	29.94	28	30.51	30.60	-17	20,104	-0.08%
2021/03/18	0	0.00	1	29.55	29.70	-1	20,072	0.00%
2021/03/17	1	29.05	0	0.00	29.15	1	20,141	0.00%
2021/03/16	5	29.18	0	0.00	29.25	5	20,266	0.02%
2021/03/15	11	29.31	5	29.30	29.30	6	20,348	0.03%
2021/03/11	0	0.00	4	29.70	29.70	-4	21,248	-0.02%
2021/03/10	10	29.45	1	29.40	29.65	9	22,156	0.04%
2021/03/09	10	28.55	0	0.00	29.10	10	22,273	0.04%
2021/03/08	4	29.00	0	0.00	28.70	4	22,364	0.02%
2021/03/05	2	29.40	2	29.95	29.45	0	22,239	0.00%
2021/03/04	2	30.30	1	29.85	29.85	1	22,448	0.00%
2021/03/03	1	29.55	0	0.00	30.20	1	22,374	0.00%
2021/03/02	10	31.11	6	31.93	29.60	4	22,208	0.02%
2021/02/26	3	30.37	2	30.53	30.55	1	21,313	0.00%
2021/02/25	27	29.98	3	30.00	30.20	24	21,061	0.11%
2021/02/24	0	0.00	12	29.48	29.25	-12	20,892	-0.06%
2021/02/23	0	0.00	1	29.20	29.25	-1	20,855	0.00%
2021/02/22	0	0.00	9.7	29.15	29.30	-9.7	21,031	-0.05%
2021/02/18	12	28.30	0	0.00	28.35	12	21,202	0.06%
2021/02/17	7	28.30	0	0.00	28.20	7	21,471	0.03%
2021/02/05	11	28.40	10	28.62	28.35	1	21,551	0.00%
2021/02/04	19	29.22	11	29.24	29.35	8	21,889	0.04%
2021/02/03	1	29.20	40	29.54	29.70	-39	21,666	-0.18%
2021/02/02	2	28.45	2	28.40	28.45	0	21,157	0.00%
2021/02/01	1	27.85	2.1	27.95	28.25	-1.1	20,955	-0.01%
2021/01/29	13	29.14	14	29.41	28.65	-1	20,698	0.00%
2021/01/28	5	29.31	7	29.13	29.20	-2	20,230	-0.01%
2021/01/27	13	29.57	17	29.44	29.30	-4	19,928	-0.02%
2021/01/26	9	28.99	62	28.94	29.00	-53	19,458	-0.27%
2021/01/25	8	27.50	0	0.00	27.95	8	18,812	0.04%
2021/01/22	5	27.02	1	27.30	27.30	4	18,572	0.02%
2021/01/20	13	25.98	1	26.25	26.05	12	18,264	0.07%
2021/01/19	2	27.20	0	0.00	27.25	2	17,872	0.01%
2021/01/18	5	26.84	63.3	27.27	27.65	-58.3	17,741	-0.33%
2021/01/15	10	27.79	16	27.90	27.70	-6	17,549	-0.03%
2021/01/14	0	0.00	10	28.15	28.25	-10	17,397	-0.06%
2021/01/13	11	28.34	0	0.00	27.95	11	17,307	0.06%
2021/01/12	3	28.15	13	27.66	27.70	-10	17,157	-0.06%
2021/01/11	0	28.15	0	0.00	28.60	0	16,925	0.00%
2021/01/08	4	28.08	10	28.00	28.00	-6	16,791	-0.04%
2021/01/07	3	28.90	53	29.09	28.75	-50	16,496	-0.30%
2021/01/06	11	29.35	12	29.71	28.85	-1	16,243	-0.01%
2021/01/05	0	28.85	0	0.00	29.20	0	15,862	0.00%
2021/01/04	3	29.88	6	29.58	29.30	-3	15,667	-0.02%
2020/12/31	1	29.00	5	28.90	28.95	-4	15,254	-0.03%
2020/12/30	0	0.00	6	28.51	28.50	-6	14,998	-0.04%
2020/12/29	31	28.81	1	28.80	28.50	30	14,895	0.20%
2020/12/28	32	28.78	40	28.85	29.05	-8	14,549	-0.05%
2020/12/25	3	27.85	0	0.00	27.85	3	13,866	0.02%
2020/12/23	0	0.00	124	26.49	26.50	-124	13,382	-0.93%	大賣/鉅額交易
2020/12/22	1	26.25	5	27.00	26.35	-4	13,307	-0.03%
2020/12/21	30	26.97	5	26.94	26.90	25	13,149	0.19%
2020/12/18	48	28.46	42.1	28.29	27.25	5.9	12,771	0.05%
2020/12/17	1	26.70	21	26.89	27.45	-20	11,400	-0.18%
2020/12/16	15	26.72	2	26.60	26.60	13	11,046	0.12%
2020/12/15	1	26.40	6	26.38	26.35	-5	10,945	-0.05%
2020/12/14	1	26.75	14	26.50	26.45	-13	10,820	-0.12%
2020/12/11	5	25.88	30	25.77	26.00	-25	10,828	-0.23%
2020/12/10	0	0.00	1	26.45	26.05	-1	10,675	-0.01%
2020/12/09	0	0.00	8.1	26.57	26.65	-8.1	10,476	-0.08%
2020/12/08	11	26.00	34.2	26.01	26.05	-23.2	10,338	-0.22%
2020/12/07	84.1	26.65	71	26.15	25.95	13	10,089	0.13%
2020/12/04	58	26.40	21	26.46	26.75	37	9,398	0.39%
2020/12/03	12	24.45	12	24.66	24.85	0	8,515	0.00%
2020/12/02	5	23.95	5	24.25	24.30	0	8,753	0.00%
2020/12/01	10	23.30	3	23.65	23.85	7	9,240	0.08%
2020/11/30	0	0.00	15	23.55	23.50	-15	9,303	-0.16%
2020/11/27	0	0.00	1	22.85	22.95	-1	8,903	-0.01%
2020/11/26	5	22.80	2	22.85	22.80	3	8,808	0.03%
2020/11/25	5	22.95	2.8	22.84	22.75	2.2	8,779	0.02%
2020/11/24	12	22.71	6	22.53	22.65	6	8,602	0.07%
2020/11/23	10	22.60	5	22.55	22.60	5	8,485	0.06%
2020/11/20	5	21.95	55	21.94	21.90	-50	8,305	-0.60%
2020/11/19	1	21.50	1	21.60	21.50	0	8,265	0.00%
2020/11/18	4	21.60	30	21.61	21.70	-26	8,107	-0.32%
2020/11/17	15	21.47	0	0.00	21.50	15	8,033	0.19%
2020/11/16	1	21.30	5	21.27	21.35	-4	7,940	-0.05%
2020/11/13	52	20.59	88	20.49	20.70	-36	7,761	-0.46%
2020/11/12	39	20.55	6	20.71	20.50	33	7,722	0.43%
2020/11/11	3	19.70	0	0.00	19.80	3	7,174	0.04%
2020/11/06	0	0.00	7	19.20	19.05	-7	6,996	-0.10%
2020/11/05	8	19.15	1	19.30	19.15	7	7,029	0.10%
2020/11/03	0	0.00	1	19.15	19.05	-1	7,165	-0.01%
2020/10/26	30	19.45	1	19.40	19.40	29	7,310	0.40%
2020/10/23	0	0.00	1	19.25	19.30	-1	7,301	-0.01%
2020/10/22	0	0.00	1	19.00	19.25	-1	7,311	-0.01%
2020/10/21	0	0.00	1	19.15	19.10	-1	7,377	-0.01%
2020/10/20	0	0.00	2	19.10	19.05	-2	7,427	-0.03%
2020/10/15	20	19.05	2	19.03	19.00	18	7,653	0.24%
2020/10/12	0	0.00	32	19.11	19.00	-32	7,639	-0.42%
2020/10/08	1	19.20	3	19.27	19.20	-2	7,606	-0.03%
2020/10/07	2	18.90	0.2	18.90	18.95	1.8	7,539	0.02%
2020/10/06	0	0.00	20	18.73	18.75	-20	7,555	-0.26%
2020/09/29	10	18.30	0	0.00	18.30	10	7,637	0.13%
2020/09/28	24	18.55	3	18.50	18.45	21	7,706	0.27%
2020/09/25	1	18.00	20	18.10	18.10	-19	7,742	-0.25%
2020/09/24	0	0.00	1	18.35	18.35	-1	7,678	-0.01%
2020/09/16	30	19.70	11	19.64	20.00	19	7,555	0.25%
2020/09/15	1	19.60	0	0.00	19.40	1	7,400	0.01%
2020/09/11	0	0.00	2	19.35	19.30	-2	7,345	-0.03%
2020/09/10	0	0.00	1	19.70	19.50	-1	7,280	-0.01%
2020/09/09	4	19.63	1	19.55	19.80	3	7,207	0.04%
2020/09/08	0	0.00	5	20.05	19.90	-5	7,137	-0.07%
2020/09/07	24	20.60	2	20.23	20.20	22	6,994	0.31%
2020/09/04	14	19.38	49	19.89	20.00	-35	6,565	-0.53%
2020/09/03	8	19.02	24	18.99	19.30	-16	5,979	-0.27%
2020/08/31	13	18.66	0	0.00	18.60	13	5,893	0.22%
2020/08/28	0	0.00	8	18.70	18.70	-8	5,904	-0.14%
2020/08/27	3	19.15	0	0.00	18.70	3	6,005	0.05%
2020/08/26	1	19.10	10	19.05	19.10	-9	5,930	-0.15%
2020/08/25	21	19.21	1	19.45	18.95	20	5,909	0.34%
2020/08/24	0	0.00	10	19.25	19.15	-10	5,801	-0.17%
2020/08/21	2	18.75	3	18.65	18.75	-1	5,710	-0.02%
2020/08/20	15	18.28	4	18.35	18.20	11	5,652	0.19%
2020/08/19	30	19.25	3	18.90	19.30	27	5,462	0.49%
2020/08/18	8	18.93	7	18.99	18.75	1	5,268	0.02%
2020/08/17	3	18.58	2	18.90	18.70	1	5,065	0.02%
2020/08/14	10	18.20	4	18.25	18.15	6	4,977	0.12%
2020/08/12	2	18.00	0	0.00	18.00	2	5,027	0.04%
2020/08/11	30	18.40	0	0.00	18.05	30	5,041	0.60%
2020/08/10	1	18.20	27	18.25	18.25	-26	5,027	-0.52%
2020/08/06	1	17.75	3	17.70	17.80	-2	4,965	-0.04%
2020/08/04	4	17.24	0	0.00	17.40	4	4,988	0.08%
2020/07/30	0	0.00	10	16.85	16.90	-10	5,293	-0.19%
2020/07/29	20	16.85	0	0.00	16.75	20	5,491	0.36%
2020/07/24	2	17.20	0	0.00	17.25	2	5,665	0.04%
2020/07/23	0	0.00	0.8	17.70	17.75	-0.8	5,690	-0.01%
2020/07/22	0	0.00	15	18.45	18.55	-15	5,680	-0.26%
2020/07/21	0	0.00	10	18.35	18.35	-10	5,608	-0.18%
2020/07/20	14	18.31	1	18.30	18.45	13	5,598	0.23%
2020/07/17	15	18.26	0	0.00	18.30	15	5,601	0.27%
2020/07/15	0	0.00	88	18.38	18.35	-88	5,715	-1.54%
2020/07/14	0	0.00	1	18.40	18.30	-1	5,791	-0.02%
2020/07/10	3	18.40	0	0.00	18.25	3	5,942	0.05%
2020/07/09	5	18.95	4	18.95	18.60	1	5,945	0.02%
2020/07/08	10	18.75	0	0.00	18.75	10	5,935	0.17%
2020/07/06	0	0.00	60	18.55	18.55	-60	5,935	-1.01%
2020/07/03	10	18.00	1	18.05	18.00	9	5,996	0.15%
2020/07/01	0	0.00	1	17.80	17.80	-1	6,100	-0.02%
2020/06/30	1	17.65	0	0.00	17.65	1	6,247	0.02%
2020/06/24	88	17.85	0	0.00	17.90	88	6,292	1.40%
2020/06/23	5	17.60	0	0.00	17.65	5	6,292	0.08%
2020/06/22	0	0.00	3	17.55	17.60	-3	6,337	-0.05%
2020/06/17	3	17.55	2	17.55	17.45	1	6,375	0.02%
2020/06/16	0	0.00	5.8	17.49	17.50	-5.8	6,477	-0.09%
2020/06/15	0	0.00	1	17.25	17.20	-1	6,663	-0.02%
2020/06/12	0	0.00	10	16.95	17.35	-10	6,710	-0.15%
2020/06/11	5	17.85	2	17.45	17.40	3	6,715	0.04%
2020/06/10	67	18.22	12	17.96	18.05	55	6,679	0.82%
2020/06/09	0	0.00	20	17.65	17.70	-20	6,669	-0.30%
2020/06/08	10	17.53	5	17.60	17.75	5	6,723	0.07%
2020/06/05	10	17.35	7	17.40	17.35	3	6,654	0.05%
2020/06/04	33	17.24	10	17.38	17.30	23	6,701	0.34%
2020/06/03	10	17.10	31	17.15	17.20	-21	6,726	-0.31%
2020/06/02	2	16.80	0	0.00	16.85	2	6,604	0.03%
2020/06/01	10	16.65	0	0.00	16.70	10	6,593	0.15%
2020/05/28	0	0.00	20	16.73	16.65	-20	6,605	-0.30%
2020/05/26	10	16.65	0	0.00	16.60	10	6,729	0.15%
2020/05/22	5	16.55	1	16.60	16.50	4	6,793	0.06%
2020/05/20	0	0.00	1	16.75	16.80	-1	6,766	-0.01%
2020/05/19	0	0.00	2	16.35	16.45	-2	6,704	-0.03%
2020/05/18	12	16.12	0	0.00	16.10	12	6,684	0.18%
2020/05/15	2	16.30	0	0.00	16.25	2	6,657	0.03%
2020/05/13	0	0.00	11	16.55	16.70	-11	6,553	-0.17%
2020/05/11	10	16.75	0	0.00	16.65	10	6,488	0.15%
2020/05/08	1	16.70	5.1	16.69	16.60	-4.1	6,413	-0.06%
2020/05/07	3	17.15	0	0.00	17.05	3	6,207	0.05%
2020/05/06	0	0.00	2	16.95	16.80	-2	6,148	-0.03%
2020/05/05	5	17.15	489.2	16.99	17.15	-484.2	6,083	-7.96%	大賣/鉅額交易
2020/05/04	3	16.65	135	16.77	16.65	-132	5,930	-2.23%	大賣/鉅額交易
2020/04/30	101	16.95	101	17.05	16.95	0	5,868	0.00%	大買/大賣/
2020/04/29	700	16.65	112	16.70	16.65	588	5,794	10.15%	大買/大賣/鉅額交易
2020/04/27	5	16.00	0	0.00	16.30	5	5,954	0.08%
2020/04/24	0	0.00	5	16.00	15.85	-5	5,913	-0.08%
2020/04/23	2	15.88	0	0.00	16.05	2	5,906	0.03%
2020/04/22	3	15.55	0	0.00	15.65	3	5,840	0.05%
2020/04/21	8	15.82	0	0.00	15.70	8	5,827	0.14%
2020/04/20	1	16.35	0	0.00	16.30	1	5,794	0.02%
2020/04/17	20	16.65	1	16.55	16.35	19	5,771	0.33%
2020/04/16	1	16.50	0	0.00	16.50	1	5,703	0.02%
2020/04/15	0	16.75	14	16.75	16.75	-14	5,658	-0.25%
2020/04/14	2	16.40	0	0.00	16.50	2	5,599	0.04%
2020/04/10	2	16.20	0	0.00	16.20	2	5,589	0.04%
2020/04/09	3	16.20	2	16.10	16.10	1	5,586	0.02%
2020/04/08	1	16.00	6	16.13	16.10	-5	5,506	-0.09%
2020/04/06	3	15.58	0	0.00	15.40	3	5,288	0.06%
2020/04/01	0	0.00	3	15.45	15.45	-3	5,270	-0.06%
2020/03/25	2	14.98	2	15.00	14.90	0	6,268	0.00%
2020/03/24	0	14.40	0	0.00	14.35	0	6,298	0.00%
2020/03/20	3	14.23	123	13.83	14.25	-120	6,392	-1.88%	大賣/鉅額交易
2020/03/19	1	13.50	0	0.00	13.50	1	6,331	0.02%
2020/03/13	1	15.70	0	0.00	16.00	1	6,253	0.02%
2020/03/10	0	0.00	20	17.98	18.15	-20	6,105	-0.33%
2020/03/09	6	18.25	0	0.00	18.15	6	6,020	0.10%
2020/03/06	0	0.00	5	18.80	18.80	-5	5,927	-0.08%
2020/03/05	1	19.05	0	0.00	19.00	1	5,997	0.02%
2020/03/03	0	0.00	1	18.95	18.85	-1	6,021	-0.02%
2020/02/20	0	0.00	3	20.00	19.90	-3	5,884	-0.05%
2020/02/17	0	0.00	5	19.97	19.95	-5	5,946	-0.08%
2020/02/11	1	20.05	0	0.00	19.95	1	6,277	0.02%
2020/01/30	2	19.93	0	0.00	19.75	2	6,841	0.03%
2020/01/17	0	0.00	1	21.40	21.50	-1	6,722	-0.01%
2020/01/16	0	0.00	1	21.35	21.30	-1	6,768	-0.01%
2020/01/14	0	0.00	2	21.30	21.45	-2	7,103	-0.03%
2020/01/08	0	0.00	1	20.60	20.60	-1	7,389	-0.01%
2020/01/07	0	0.00	3	20.80	20.85	-3	7,445	-0.04%
2020/01/03	0	0.00	3	21.25	21.15	-3	7,519	-0.04%
2020/01/02	0	0.00	1	21.35	21.30	-1	7,574	-0.01%
2019/12/26	0	0.00	9	21.49	21.40	-9	7,958	-0.11%
2019/12/25	5	21.60	0	0.00	21.65	5	8,196	0.06%
2019/12/24	0	0.00	5	21.25	21.45	-5	8,159	-0.06%
2019/12/23	5	21.15	1	21.10	20.85	4	8,026	0.05%
2019/12/20	5	21.20	2	21.10	20.80	3	7,671	0.04%
2019/12/19	1	20.80	0	0.00	20.80	1	7,354	0.01%
2019/12/13	10	21.30	0	0.00	21.10	10	7,297	0.14%
2019/12/12	2	21.10	0.1	21.00	21.10	1.9	7,341	0.03%
2019/12/10	10	21.40	0	0.00	21.40	10	7,221	0.14%
2019/12/09	5	21.60	0	0.00	21.35	5	7,202	0.07%
2019/12/05	1	21.75	1.6	21.81	21.75	-0.6	7,309	-0.01%
2019/12/02	1	22.00	3	21.90	21.65	-2	8,280	-0.02%
2019/11/29	0.3	22.10	0	0.00	22.10	0.3	8,292	0.00%
2019/11/28	2	22.33	0	0.00	22.30	2	8,469	0.02%
2019/11/27	0	0.00	5	22.20	22.30	-5	8,679	-0.06%
2019/11/18	20	22.35	0	0.00	22.50	20	8,578	0.23%
2019/11/12	0	0.00	1	22.65	22.80	-1	8,517	-0.01%
2019/11/11	0	0.00	2	22.25	22.10	-2	8,476	-0.02%
2019/11/06	0	0.00	1	23.15	23.00	-1	8,306	-0.01%
2019/11/01	0	0.00	1	23.00	22.90	-1	8,104	-0.01%
2019/10/31	8	22.85	0	0.00	22.85	8	8,034	0.10%
2019/10/30	2	22.80	0	0.00	22.80	2	7,919	0.03%
2019/10/29	1	22.75	1	22.55	22.40	0	7,622	0.00%
2019/10/25	0	0.00	3	22.30	22.40	-3	7,571	-0.04%
2019/10/24	0	0.00	6	22.75	22.65	-6	7,488	-0.08%
2019/10/23	2	22.90	0	0.00	22.75	2	7,436	0.03%
2019/10/22	6	22.55	6	22.68	22.60	0	7,373	0.00%
2019/10/21	0	0.00	30	22.30	22.35	-30	7,249	-0.41%
2019/10/17	0	0.00	1	21.80	21.75	-1	7,060	-0.01%
2019/10/16	20	21.73	0	0.00	21.75	20	7,084	0.28%
2019/10/15	2	21.75	1	22.05	21.75	1	7,075	0.01%
2019/10/08	15	22.22	2	21.90	21.90	13	7,016	0.19%
2019/10/04	8	22.16	0	0.00	22.10	8	6,860	0.12%
2019/10/02	0	0.00	1	21.90	21.90	-1	6,633	-0.02%
2019/10/01	0	0.00	100	21.90	21.85	-100	6,492	-1.54%
2019/09/27	0	0.00	11	21.30	21.15	-11	6,226	-0.18%
2019/09/26	8	21.40	10	21.70	21.50	-2	6,116	-0.03%
2019/09/24	2	21.40	0	0.00	21.25	2	5,835	0.03%
2019/09/19	1	21.15	0	0.00	21.00	1	5,575	0.02%
2019/09/12	2	21.30	0	0.00	21.15	2	5,411	0.04%
2019/09/10	0	0.00	1	21.10	21.15	-1	5,377	-0.02%
2019/09/09	4	21.54	0	0.00	21.40	4	5,311	0.08%
2019/09/06	0	0.00	3	21.37	21.35	-3	5,345	-0.06%
2019/09/05	1	21.60	0	0.00	21.20	1	5,352	0.02%
2019/09/04	5	21.12	18	21.01	21.50	-13	4,988	-0.26%
2019/09/03	0	0.00	1	20.35	20.35	-1	4,596	-0.02%
2019/09/02	0	0.00	4	20.18	20.55	-4	4,536	-0.09%
2019/08/30	2	19.75	3	19.77	20.05	-1	4,428	-0.02%
2019/08/28	1	19.05	0	0.00	19.10	1	4,169	0.02%
2019/08/26	2	19.20	0	0.00	19.20	2	4,195	0.05%
2019/08/22	11	19.51	1	19.60	19.40	10	4,230	0.24%
2019/08/21	1	19.40	0	0.00	19.45	1	4,265	0.02%
2019/08/19	0	0.00	2	19.40	19.40	-2	4,257	-0.05%
2019/08/14	0	0.00	2	19.40	19.15	-2	4,182	-0.05%
2019/08/12	3	19.25	0	0.00	19.10	3	4,137	0.07%
2019/08/06	1	18.55	2	18.75	18.85	-1	4,152	-0.02%
2019/08/02	2	19.05	0	0.00	18.95	2	4,192	0.05%
2019/07/30	0	0.00	1	19.40	19.30	-1	4,260	-0.02%
2019/07/29	1	19.40	0	0.00	19.40	1	4,272	0.02%
2019/07/22	5	20.25	0	0.00	20.20	5	4,071	0.12%
2019/07/19	0	0.00	0.1	20.30	20.35	-0.1	3,992	0.00%
2019/07/18	1	20.40	1	20.45	20.35	0	3,976	0.00%
2019/07/17	2	20.70	0	0.00	20.60	2	3,934	0.05%
2019/07/04	0	0.00	1	20.30	20.30	-1	3,753	-0.03%
2019/07/01	1	20.05	0	0.00	20.05	1	3,794	0.03%
2019/06/27	0	0.00	2	20.25	20.25	-2	3,838	-0.05%
2019/06/26	0	0.00	2	20.15	20.15	-2	3,870	-0.05%
2019/06/25	0	0.00	3	20.10	20.15	-3	3,902	-0.08%
2019/06/17	0	0.00	2	20.15	20.10	-2	4,090	-0.05%
2019/06/14	5	20.40	1	20.55	20.35	4	4,075	0.10%
2019/06/13	0	0.00	2	20.23	20.20	-2	4,016	-0.05%
2019/06/12	2	20.10	5	19.93	19.95	-3	3,970	-0.08%
2019/06/06	0	0.00	20	19.48	19.50	-20	3,832	-0.52%
2019/06/04	0	0.00	0.2	19.00	19.10	-0.2	3,743	-0.01%
2019/05/30	4	19.18	0	0.00	19.25	4	3,777	0.11%
2019/05/29	3	19.10	1	19.15	19.25	2	3,795	0.05%
2019/05/17	1	18.90	0	0.00	18.70	1	3,836	0.03%
2019/05/14	0	0.00	5	18.60	18.65	-5	3,869	-0.13%
2019/05/13	2	18.88	0	0.00	18.90	2	3,849	0.05%
2019/05/09	0	0.00	2.3	19.40	19.25	-2.3	3,880	-0.06%
2019/04/29	5	19.50	0	0.00	19.50	5	3,766	0.13%
2019/04/26	5	19.65	0	0.00	19.55	5	3,753	0.13%
2019/04/23	0	0.00	1	19.75	19.75	-1	3,787	-0.03%
2019/04/22	5	19.75	5	19.75	19.70	0	3,797	0.00%
2019/04/19	1	19.65	0	0.00	19.65	1	3,765	0.03%
2019/04/17	3	19.85	0	0.00	19.85	3	3,787	0.08%
2019/04/16	6	19.66	0	0.00	19.70	6	3,777	0.16%
2019/04/15	0	0.00	10	19.70	19.70	-10	3,830	-0.26%
2019/04/11	0	0.00	0	19.70	19.70	0	3,934	0.00%
2019/03/29	0	0.00	5	19.55	19.75	-5	3,858	-0.13%
2019/03/27	1	19.80	0	0.00	19.85	1	3,834	0.03%
2019/03/26	0	0.00	7	19.77	19.75	-7	3,821	-0.18%
2019/03/25	0	0.00	6	19.85	19.80	-6	3,809	-0.16%
2019/03/22	2	20.00	3	20.05	20.00	-1	3,785	-0.03%
2019/03/20	0	0.00	1	20.70	20.65	-1	3,614	-0.03%
2019/03/15	5	20.15	3	20.20	20.40	2	3,691	0.05%
2019/03/14	0	0.00	3	20.10	19.95	-3	3,587	-0.08%
2019/03/11	5	19.90	15	19.95	19.90	-10	3,625	-0.28%
2019/02/26	15	19.98	5	19.95	20.00	10	3,544	0.28%
2019/02/25	7	19.89	0	0.00	19.90	7	3,499	0.20%
2019/02/22	5	19.75	5	19.80	19.75	0	3,472	0.00%
2019/02/20	1	19.80	5	19.75	19.90	-4	3,426	-0.12%
2019/02/15	1	19.70	0	0.00	19.70	1	3,372	0.03%
2019/02/14	10	19.50	0	0.00	19.45	10	3,306	0.30%
2019/02/12	13	19.37	0	0.00	19.40	13	3,293	0.39%
2019/02/11	3	19.40	0	0.00	19.40	3	3,373	0.09%
2019/01/29	0	0.00	2	19.90	19.85	-2	3,257	-0.06%
2019/01/23	3	19.97	0	0.00	20.00	3	3,256	0.09%
2019/01/22	1	20.00	0	0.00	19.90	1	3,246	0.03%
2019/01/21	3	20.00	1	20.05	20.10	2	3,259	0.06%
2019/01/17	0	0.00	1	19.90	19.90	-1	3,282	-0.03%
2019/01/10	1	19.85	0	0.00	20.00	1	3,398	0.03%
2019/01/09	0	0.00	1	20.10	20.00	-1	3,411	-0.03%
2019/01/04	5	20.10	3	20.20	20.25	2	3,409	0.06%
2019/01/02	0	0.00	5	19.75	19.70	-5	3,450	-0.14%
2018/12/26	0	0.00	5	20.15	19.85	-5	3,513	-0.14%
2018/12/20	0	0.00	5	19.45	19.20	-5	3,386	-0.15%
2018/12/18	0	0.00	10	19.50	19.55	-10	3,371	-0.30%
2018/12/05	1	19.15	0	0.00	19.05	1	3,205	0.03%
2018/12/03	0	0.00	5	19.20	19.30	-5	3,348	-0.15%
2018/11/23	1	18.35	0.3	18.20	18.20	0.7	3,352	0.02%
2018/10/25	5	17.30	1	17.25	17.35	4	5,222	0.08%
2018/10/24	5	17.70	0	0.00	17.75	5	5,384	0.09%
2018/10/16	1	17.65	0	0.00	17.70	1	5,789	0.02%
2018/10/12	5	17.75	292	17.66	17.85	-287	5,879	-4.88%	大賣/鉅額交易
2018/10/11	212	17.73	105	17.74	17.45	107	5,883	1.82%	大買/大賣/鉅額交易
2018/10/08	0	0.00	20	19.30	19.20	-20	5,850	-0.34%
2018/10/05	68	19.22	20	19.20	19.15	48	5,919	0.81%
2018/10/04	8	19.60	16	19.80	19.70	-8	6,008	-0.13%
2018/10/03	25	19.70	0	0.00	19.60	25	6,025	0.41%
2018/10/02	100	19.79	25	19.95	19.75	75	6,088	1.23%
2018/10/01	80	19.87	0	0.00	19.85	80	6,181	1.29%
2018/09/26	0	0.00	1	19.95	19.95	-1	6,250	-0.02%
2018/09/07	3	20.05	0	0.00	20.20	3	6,831	0.04%
2018/09/06	2	20.55	0	0.00	20.55	2	6,810	0.03%
2018/09/05	0	0.00	18.1	20.70	20.80	-18.1	6,869	-0.26%
2018/08/22	0	0.00	8	20.45	20.50	-8	8,001	-0.10%
2018/08/21	10	20.35	0	0.00	20.35	10	8,017	0.12%
2018/08/14	0	0.00	2	20.85	20.95	-2	7,954	-0.03%
2018/08/07	4	21.85	0	0.00	21.95	4	7,816	0.05%
2018/08/02	1	21.75	0	0.00	21.70	1	7,861	0.01%
2018/08/01	9	23.07	10	23.14	23.30	-1	7,523	-0.01%
2018/07/31	0	0.00	5	22.80	22.80	-5	7,009	-0.07%
2018/07/27	0	0.00	5	22.60	22.60	-5	6,766	-0.07%
2018/07/24	0	0.00	4	22.60	22.65	-4	6,805	-0.06%
2018/07/20	4	22.15	0	0.00	22.15	4	9,895	0.04%
2018/07/18	10	22.15	0	0.00	22.30	10	10,302	0.10%
2018/07/17	0	0.00	5.5	22.18	22.10	-5.5	10,867	-0.05%
2018/07/12	0	0.00	1	22.10	22.15	-1	11,147	-0.01%
2018/07/10	0	0.00	1	21.70	21.75	-1	11,074	-0.01%
2018/06/25	0	0.00	2	21.15	21.05	-2	11,419	-0.02%
2018/06/22	5	21.50	0	0.00	21.40	5	11,490	0.04%
2018/06/20	0	0.00	15	21.35	21.30	-15	11,510	-0.13%
2018/06/15	8	21.35	0	0.00	21.30	8	11,565	0.07%
2018/06/13	0	0.00	10	21.70	21.60	-10	11,557	-0.09%
2018/06/12	22	21.97	2	21.90	21.90	20	11,555	0.17%
2018/06/08	0	0.00	8	22.36	21.95	-8	11,597	-0.07%
2018/06/07	1	22.15	10	22.00	22.15	-9	11,345	-0.08%
2018/06/05	1	21.35	0	0.00	21.30	1	11,208	0.01%
2018/06/04	8	21.44	6	21.41	21.40	2	11,551	0.02%
2018/05/31	3	21.00	172	21.09	21.20	-169	11,404	-1.48%	大賣/鉅額交易
2018/05/30	40	20.83	303	20.85	20.75	-263	11,340	-2.32%	大賣/鉅額交易
2018/05/29	0	0.00	70	21.05	21.00	-70	11,315	-0.62%
2018/05/28	30	20.86	20	20.90	20.95	10	11,309	0.09%
2018/05/25	500	20.85	0	0.00	20.80	500	11,282	4.43%	大買/鉅額交易
2018/05/22	9	21.04	0	0.00	20.85	9	11,283	0.08%
2018/05/15	2	20.85	167	20.70	20.70	-165	11,224	-1.47%	大賣/鉅額交易
2018/05/14	226	20.55	58	20.60	20.55	168	11,448	1.47%	大買/鉅額交易
2018/05/10	1	20.70	0	0.00	20.65	1	11,392	0.01%
2018/04/27	5	19.60	3	19.70	19.75	2	11,229	0.02%
2018/04/26	14	21.21	5	20.90	20.90	9	8,312	0.11%
2018/04/24	5	21.50	0	0.00	21.45	5	8,036	0.06%
2018/04/23	8	22.46	3	21.95	22.25	5	7,778	0.06%
2018/04/20	2	21.60	5	21.80	21.80	-3	7,240	-0.04%
2018/04/18	0	0.00	10	21.60	21.60	-10	7,065	-0.14%
2018/04/17	5	21.00	0	0.00	21.00	5	6,875	0.07%
2018/04/16	5	21.00	0	0.00	20.95	5	6,880	0.07%
2018/04/10	5	21.50	0	0.00	21.55	5	6,892	0.07%
2018/03/31	5	22.00	13	22.00	22.00	-8	6,726	-0.12%
2018/03/26	3	21.30	0	0.00	21.25	3	6,364	0.05%
2018/03/16	5	21.35	0	0.00	21.35	5	6,985	0.07%
2018/03/14	3	21.80	3	22.05	21.90	0	7,036	0.00%
2018/03/13	25	21.95	25	21.74	21.95	0	7,017	0.00%
2018/03/12	10	21.60	14	21.71	21.70	-4	6,940	-0.06%
2018/03/09	36	21.58	25	21.87	21.60	11	6,940	0.16%
2018/03/08	30	21.65	42	21.22	21.65	-12	6,837	-0.18%
2018/03/06	0	0.00	100	20.40	20.40	-100	6,755	-1.48%
2018/03/05	0	0.00	20	20.35	20.30	-20	7,171	-0.28%
2018/03/01	0	0.00	0.5	20.20	20.20	-0.5	7,483	-0.01%
2018/02/27	0	0.00	101	20.40	20.35	-101	7,523	-1.34%	大賣/鉅額交易
2018/02/26	0	0.00	20	20.35	20.30	-20	7,645	-0.26%
2018/02/23	3	20.35	0	0.00	20.30	3	7,736	0.04%
2018/02/12	0	0.00	2	19.95	19.95	-2	7,825	-0.03%
2018/02/09	74	19.54	114	19.71	19.85	-40	7,846	-0.51%	大賣/
2018/02/08	1	20.20	0	0.00	20.05	1	7,842	0.01%
2018/02/07	0	0.00	10	20.00	19.95	-10	7,867	-0.13%
2018/02/06	243	19.78	100	19.86	19.55	143	7,895	1.81%	大買/鉅額交易
2018/02/05	3	20.85	18	20.90	20.90	-15	7,766	-0.19%
2018/01/31	179	21.25	40	21.33	21.25	139	8,245	1.69%	大買/鉅額交易
2018/01/29	20	21.45	20	21.50	21.55	0	8,237	0.00%
2018/01/26	30	21.35	0	0.00	21.35	30	8,231	0.36%
2018/01/24	5	21.50	0	0.00	21.50	5	8,228	0.06%
2018/01/23	0	0.00	25.4	21.76	21.60	-25.4	8,228	-0.31%
2018/01/22	5	21.77	50	21.50	21.75	-45	8,225	-0.55%
2018/01/19	10	21.35	0	0.00	21.20	10	8,068	0.12%
2018/01/16	0	0.00	1	21.25	21.50	-1	8,600	-0.01%
2018/01/12	0	0.00	5	21.30	21.10	-5	8,659	-0.06%
2018/01/10	5	20.90	0	0.00	20.90	5	8,682	0.06%
2018/01/08	5	21.40	0	0.00	21.30	5	8,784	0.06%
2018/01/05	1	21.55	0	0.00	21.30	1	8,811	0.01%