佳世達 (2352)-玉山-雙和券商分點個股進出

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
40.25
漲跌
▲0.25
漲幅
+0.63%
成交量
8,697張
產業
上市電腦週邊類股▼0.28%
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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/28	60	40.29	10	40.20	40.25	50	13,766	0.36%
2024/05/27	13	40.34	1	40.10	40.00	12	13,725	0.09%
2024/05/24	5	39.59	0	0.00	39.60	5	13,345	0.04%
2024/05/23	2.1	39.71	4	39.63	39.40	-1.9	13,214	-0.01%
2024/05/22	8	39.84	1	40.30	40.20	7	12,983	0.05%
2024/05/21	3	39.35	2	39.25	39.90	1	12,769	0.01%
2024/05/20	4	38.44	2	38.83	38.95	2	12,733	0.02%
2024/05/17	4	38.92	0	0.00	38.70	4	12,342	0.03%
2024/05/16	10.1	38.94	1.2	39.22	39.10	8.9	12,161	0.07%
2024/05/15	9.3	39.78	3	39.63	39.25	6.3	12,262	0.05%
2024/05/14	5	39.90	3	39.98	39.90	2	12,357	0.02%
2024/05/13	2	40.23	1	40.55	40.20	1	12,378	0.01%
2024/05/10	2	39.90	3	40.17	40.40	-1	12,507	-0.01%
2024/05/09	0.6	40.15	3.3	40.06	40.00	-2.7	12,404	-0.02%
2024/05/08	7.5	39.64	6	39.65	39.60	1.5	12,444	0.01%
2024/05/07	1	39.75	0	0.00	40.40	1	12,360	0.01%
2024/05/06	12.3	40.54	9	40.37	40.30	3.3	12,394	0.03%
2024/05/03	0	0.00	5	41.79	41.25	-5	12,220	-0.04%
2024/05/02	0	0.00	16	41.79	41.40	-16	12,107	-0.13%
2024/04/30	1	41.90	0	0.00	41.40	1	12,062	0.01%
2024/04/29	0.1	41.70	0	0.00	41.90	0.1	12,098	0.00%
2024/04/26	1	41.25	0	0.00	41.60	1	12,303	0.01%
2024/04/25	1	41.35	0	0.00	41.35	1	12,331	0.01%
2024/04/24	8	41.70	2	42.00	41.80	6	12,374	0.05%
2024/04/22	0	0.00	9	41.40	41.10	-9	12,461	-0.07%
2024/04/19	5	40.60	3	40.78	40.50	2	12,394	0.02%
2024/04/18	3	41.03	0	0.00	41.05	3	12,211	0.02%
2024/04/17	6	41.05	1	40.80	41.20	5	12,172	0.04%
2024/04/16	15.2	41.03	0	0.00	40.70	15.2	12,247	0.12%
2024/04/15	8	41.98	4	41.95	42.10	4	12,390	0.03%
2024/04/12	7.3	42.65	2	42.55	42.40	5.3	12,451	0.04%
2024/04/11	5	42.89	5	42.90	43.05	0	12,671	0.00%
2024/04/09	7	43.16	0	0.00	43.05	7	13,384	0.05%
2024/04/08	4	43.26	0	0.00	43.40	4	13,817	0.03%
2024/04/03	3	42.83	1.1	43.09	43.25	1.9	14,777	0.01%
2024/04/02	4.2	43.22	0	0.00	43.10	4.2	14,836	0.03%
2024/04/01	19	43.79	2.9	43.86	43.55	16.2	14,853	0.11%
2024/03/29	3	44.23	2	44.55	44.65	1	14,720	0.01%
2024/03/28	1.1	44.56	10	44.72	44.85	-8.9	14,275	-0.06%
2024/03/27	1.1	44.39	6	44.63	44.75	-4.9	14,148	-0.03%
2024/03/26	8.3	44.25	0	0.00	44.05	8.3	14,105	0.06%
2024/03/25	35.6	44.68	21	44.40	44.45	14.6	14,035	0.10%
2024/03/22	6	44.15	28	44.02	44.45	-22	13,992	-0.16%
2024/03/21	25	43.45	3	43.92	44.05	22	13,803	0.16%
2024/03/20	8	44.08	42	44.30	43.25	-34	13,642	-0.25%
2024/03/19	56	43.82	21	43.59	43.70	35	13,258	0.26%
2024/03/18	33.1	42.28	22	42.23	42.55	11.1	12,854	0.09%
2024/03/15	22.5	42.90	8	43.28	42.55	14.5	12,639	0.11%
2024/03/14	4.1	43.85	2	43.80	43.70	2.1	12,350	0.02%
2024/03/13	8.1	44.06	20	43.91	43.80	-11.9	12,226	-0.10%
2024/03/12	19	43.79	2	43.70	44.40	17	12,024	0.14%
2024/03/11	12.1	42.99	3	43.62	43.25	9.1	11,753	0.08%
2024/03/08	14.2	43.90	5	44.00	43.70	9.2	11,681	0.08%
2024/03/07	6	44.39	2	44.50	44.55	4	11,620	0.03%
2024/03/06	36.1	45.43	14	45.31	45.05	22.1	11,570	0.19%
2024/03/05	0	47.20	3	47.25	47.25	-3	11,275	-0.03%
2024/03/04	22.3	47.23	8.3	47.04	46.80	14.1	11,300	0.12%
2024/03/01	4.2	46.83	3	47.02	46.95	1.2	11,321	0.01%
2024/02/29	0.2	46.30	3	46.30	46.15	-2.8	11,530	-0.02%
2024/02/27	3	46.57	5	46.95	46.10	-2	11,532	-0.02%
2024/02/26	1.2	46.58	0	46.55	46.60	1.2	11,548	0.01%
2024/02/23	13.9	46.86	5	46.90	46.40	8.9	11,657	0.08%
2024/02/22	0	0.00	8	47.44	47.20	-8	11,735	-0.07%
2024/02/21	21.4	47.38	1	46.90	46.90	20.4	11,766	0.17%
2024/02/20	0.2	48.00	1	47.80	47.80	-0.8	11,702	-0.01%
2024/02/19	6	48.33	6.2	48.04	47.95	-0.2	11,813	0.00%
2024/02/16	19.2	48.84	35.2	48.65	48.15	-16	11,825	-0.14%
2024/02/15	0.3	46.95	0	0.00	47.60	0.3	11,530	0.00%
2024/02/05	3	47.45	3	47.42	47.50	0	11,449	0.00%
2024/02/02	1.1	47.56	16.1	47.42	47.50	-15	11,582	-0.13%
2024/02/01	3.1	46.70	0	0.00	47.05	3.1	11,613	0.03%
2024/01/31	15.3	47.22	3.5	46.67	46.50	11.8	11,687	0.10%
2024/01/30	3.6	47.04	6.2	46.97	46.80	-2.6	11,657	-0.02%
2024/01/29	1.1	46.85	12	46.81	47.00	-10.9	11,656	-0.09%
2024/01/26	6	45.63	2	46.05	45.60	4	11,486	0.04%
2024/01/25	2	45.90	0.1	46.35	45.90	2	11,523	0.02%
2024/01/24	0	0.00	0.1	46.60	46.15	-0.1	11,577	0.00%
2024/01/23	4.1	46.49	6.3	46.81	46.80	-2.2	11,619	-0.02%
2024/01/22	9.3	47.01	14.1	46.99	47.05	-4.8	11,573	-0.04%
2024/01/19	2	45.55	4	45.20	45.45	-2	11,377	-0.02%
2024/01/18	0	44.05	14.1	44.39	44.40	-14.1	11,380	-0.12%
2024/01/17	10.4	44.72	2	45.44	44.20	8.4	11,388	0.07%
2024/01/16	2.1	45.40	0	0.00	45.25	2.1	11,366	0.02%
2024/01/15	4	46.10	0.3	46.16	45.90	3.7	11,460	0.03%
2024/01/12	2	45.68	1	46.07	45.50	1	11,785	0.01%
2024/01/11	0	0.00	4.2	45.77	45.95	-4.2	11,889	-0.04%
2024/01/10	13.3	45.48	7	45.69	45.55	6.3	12,077	0.05%
2024/01/09	9.3	46.69	4.5	46.58	46.65	4.8	12,025	0.04%
2024/01/08	37.7	47.38	22.1	47.27	47.20	15.7	11,828	0.13%
2024/01/05	21	47.14	25	47.26	47.30	-4	11,647	-0.03%
2024/01/04	17	46.49	29.1	46.72	46.95	-12.1	11,432	-0.11%
2024/01/03	14.7	45.50	11.2	45.64	45.25	3.5	11,202	0.03%
2024/01/02	10.9	46.87	10.8	47.11	46.80	0.1	10,870	0.00%
2023/12/29	38	46.98	41.4	47.31	48.00	-3.3	10,395	-0.03%
2023/12/28	7.6	45.29	15.4	44.88	44.45	-7.8	9,444	-0.08%
2023/12/27	2.4	45.54	12	45.58	45.60	-9.6	9,333	-0.10%
2023/12/26	0	44.90	4	44.99	45.10	-4	9,236	-0.04%
2023/12/25	0	0.00	3.1	44.70	44.85	-3.1	9,206	-0.03%
2023/12/22	9	44.19	10.4	44.39	44.70	-1.4	9,193	-0.02%
2023/12/21	0.1	43.50	4.1	43.94	44.30	-4	9,129	-0.04%
2023/12/20	0.1	42.98	10	43.82	43.95	-9.9	9,035	-0.11%
2023/12/19	8.1	42.80	15	42.78	42.95	-6.9	8,887	-0.08%
2023/12/18	11.1	44.02	0	0.00	43.80	11.1	8,709	0.13%
2023/12/15	0	44.10	0	0.00	44.20	0	8,673	0.00%
2023/12/14	2	44.40	5	44.42	44.50	-3	8,620	-0.03%
2023/12/13	0	0.00	2	44.33	44.15	-2	8,563	-0.02%
2023/12/12	2	43.90	22	44.39	44.00	-20	8,703	-0.23%
2023/12/11	0	0.00	11.2	44.17	44.00	-11.2	8,714	-0.13%
2023/12/07	2	44.05	0.1	44.05	44.00	1.9	9,137	0.02%
2023/12/06	0.1	43.90	2	43.90	44.05	-1.9	9,534	-0.02%
2023/12/05	13.4	43.85	10	43.80	43.85	3.4	9,553	0.04%
2023/12/04	5.3	44.52	1.6	44.55	44.35	3.8	9,565	0.04%
2023/12/01	5.1	44.45	3	44.63	44.65	2.1	9,562	0.02%
2023/11/30	0	0.00	2	43.63	43.75	-2	9,452	-0.02%
2023/11/28	24.1	43.61	0	0.00	43.40	24.1	9,533	0.25%
2023/11/27	16.1	43.79	3	43.50	43.55	13.1	9,531	0.14%
2023/11/24	2.1	42.83	0	0.00	42.80	2.1	9,350	0.02%
2023/11/23	3.4	43.22	0	0.00	43.05	3.4	9,372	0.04%
2023/11/22	5	43.04	9	42.78	42.70	-4	9,457	-0.04%
2023/11/21	9.3	43.79	16	43.71	43.35	-6.7	9,398	-0.07%
2023/11/20	3.2	43.26	2	43.55	43.85	1.2	9,419	0.01%
2023/11/17	2	43.80	1	43.85	43.70	1	9,351	0.01%
2023/11/16	5.5	44.50	2	43.90	43.90	3.5	9,369	0.04%
2023/11/15	3	45.32	6	45.47	45.25	-3	9,248	-0.03%
2023/11/14	1	44.20	6	44.50	44.60	-5	9,286	-0.05%
2023/11/13	6.1	44.68	0	0.00	44.20	6.1	9,378	0.06%
2023/11/10	19	45.59	12.1	45.51	45.05	6.9	9,439	0.07%
2023/11/09	15.1	45.99	36.1	46.35	46.55	-21	9,392	-0.22%
2023/11/08	21	45.68	19	45.49	45.80	2	9,369	0.02%
2023/11/07	17	45.15	22	45.12	45.30	-5	9,362	-0.05%
2023/11/06	3	44.37	2	44.20	44.65	1	9,541	0.01%
2023/11/03	2	43.80	3.1	43.84	43.85	-1.1	9,720	-0.01%
2023/11/02	7.1	43.82	7	43.79	43.50	0.1	10,171	0.00%
2023/11/01	0	0.00	10.2	43.49	43.60	-10.2	10,662	-0.10%
2023/10/31	1	42.90	0	0.00	42.35	1	11,148	0.01%
2023/10/30	0.1	43.10	0	0.00	43.35	0.1	11,608	0.00%
2023/10/27	2.2	43.39	0	0.00	43.05	2.2	12,015	0.02%
2023/10/26	7	43.05	10	43.59	43.55	-3	12,293	-0.02%
2023/10/25	0	0.00	0.1	44.35	43.85	-0.1	12,463	0.00%
2023/10/24	2	43.80	0	0.00	43.55	2	12,541	0.02%
2023/10/23	7	44.76	0	0.00	44.25	7	12,740	0.05%
2023/10/20	5.1	44.19	11	43.90	44.95	-5.9	12,896	-0.05%
2023/10/19	4	42.14	6.2	42.58	43.40	-2.2	12,974	-0.02%
2023/10/18	13.1	42.60	29	41.96	41.55	-16	13,284	-0.12%
2023/10/17	2	44.15	0.3	44.43	43.90	1.7	13,775	0.01%
2023/10/16	1	44.25	3.2	45.45	45.25	-2.2	14,401	-0.02%
2023/10/13	2	44.65	2	44.73	44.75	0	15,653	0.00%
2023/10/12	6.3	44.47	3	44.32	44.40	3.3	16,153	0.02%
2023/10/11	3	45.63	14.1	45.76	45.60	-11.1	16,641	-0.07%
2023/10/06	0	0.00	1	44.45	44.50	-1	17,121	-0.01%
2023/10/05	3	44.30	7	44.21	44.20	-4	17,372	-0.02%
2023/10/04	5.5	43.86	4	43.90	44.15	1.5	17,417	0.01%
2023/10/03	2.1	44.94	0	0.00	44.85	2.1	17,366	0.01%
2023/10/02	2	45.30	0.1	45.50	45.45	1.9	17,494	0.01%
2023/09/28	3.1	45.04	3	44.80	44.65	0.1	17,538	0.00%
2023/09/27	0	0.00	3.1	44.59	44.85	-3.1	17,561	-0.02%
2023/09/26	5.1	44.09	5	44.40	43.85	0.1	17,618	0.00%
2023/09/25	1	44.85	0.1	44.95	44.85	1	17,695	0.01%
2023/09/21	1	44.20	0.1	44.20	44.25	0.9	17,808	0.01%
2023/09/20	1.2	44.73	8	44.63	44.40	-6.8	17,856	-0.04%
2023/09/19	3.1	45.59	0.1	45.56	45.45	3	18,142	0.02%
2023/09/18	6	45.49	21	45.41	45.30	-15	18,189	-0.08%
2023/09/15	20.3	46.21	5	45.94	46.05	15.3	18,267	0.08%
2023/09/14	2	45.92	3	45.78	45.80	-1	18,289	-0.01%
2023/09/13	16	45.47	4	45.54	45.75	12	18,316	0.07%
2023/09/12	20.1	44.78	4	45.00	44.95	16.1	18,345	0.09%
2023/09/11	28.2	45.38	125	45.40	43.80	-96.9	18,431	-0.53%	大賣/
2023/09/08	30.2	44.45	30	44.73	44.95	0.2	18,292	0.00%
2023/09/07	101	45.05	105	45.53	44.90	-4	18,504	-0.02%	大買/大賣/
2023/09/06	5	45.41	58	45.42	45.35	-53	18,694	-0.28%
2023/09/05	4	45.64	0.1	46.00	45.90	3.9	18,981	0.02%
2023/09/04	11.1	44.97	20.5	45.28	45.40	-9.4	19,220	-0.05%
2023/09/01	8	45.01	8	45.35	44.90	0	19,258	0.00%
2023/08/31	7	44.43	22	44.60	44.85	-15	19,216	-0.08%
2023/08/30	9	44.46	24	44.65	44.60	-15	19,340	-0.08%
2023/08/29	0	0.00	10	44.03	44.05	-10	19,387	-0.05%
2023/08/28	22	44.28	28	43.85	43.80	-6	19,534	-0.03%
2023/08/25	7	44.99	1	45.20	45.10	6	19,731	0.03%
2023/08/24	3.7	45.79	13	46.23	45.55	-9.3	19,742	-0.05%
2023/08/23	2	45.20	3	45.37	45.45	-1	19,684	-0.01%
2023/08/22	7	45.39	5	45.23	44.85	2	19,740	0.01%
2023/08/21	9	45.24	0	0.00	45.15	9	19,751	0.05%
2023/08/18	108	45.06	2.1	45.72	44.60	106	19,749	0.54%	大買/鉅額交易
2023/08/17	8	45.14	5	44.85	45.35	3	19,727	0.02%
2023/08/16	13	44.41	9	44.52	44.65	4	19,836	0.02%
2023/08/15	4.4	44.85	26	44.77	44.75	-21.6	19,913	-0.11%
2023/08/14	18.5	43.23	6	43.58	43.55	12.5	19,895	0.06%
2023/08/11	12.1	44.19	14.3	43.92	43.90	-2.2	19,950	-0.01%
2023/08/10	27.9	44.13	16.7	44.17	44.15	11.2	19,992	0.06%
2023/08/09	8	45.11	13	45.11	45.15	-5	19,771	-0.03%
2023/08/08	41.1	46.35	13	46.05	45.85	28.1	19,621	0.14%
2023/08/07	31	47.70	20.1	47.44	48.20	10.9	19,273	0.06%
2023/08/04	19.3	44.64	16	44.89	45.10	3.3	18,987	0.02%
2023/08/02	32.2	46.63	28	46.77	46.80	4.2	18,881	0.02%
2023/08/01	22.2	48.47	19.5	48.45	48.50	2.7	18,467	0.01%
2023/07/31	16.5	50.86	36	50.48	49.75	-19.5	18,312	-0.11%
2023/07/28	7.3	50.66	4.5	51.32	51.50	2.8	18,069	0.02%
2023/07/27	11.7	51.92	4.5	51.84	51.50	7.2	17,921	0.04%
2023/07/26	16.3	52.30	9	51.80	52.00	7.3	18,047	0.04%
2023/07/25	22.2	52.85	10.6	53.12	52.70	11.6	18,018	0.06%
2023/07/24	23.7	52.83	26	52.75	52.40	-2.3	17,858	-0.01%
2023/07/21	15	52.30	58	51.97	52.20	-43	17,547	-0.25%
2023/07/20	89	56.26	53	54.45	54.10	36	17,135	0.21%
2023/07/19	32.2	58.16	25	58.66	59.70	7.2	16,425	0.04%
2023/07/18	123.5	60.50	77.5	59.83	57.20	46	15,737	0.29%	大買/
2023/07/17	73.1	57.81	58.2	58.35	59.10	14.9	14,368	0.10%
2023/07/14	25.1	52.44	24	52.68	53.80	1.1	13,857	0.01%
2023/07/13	39.1	51.92	35.3	51.48	50.20	3.9	13,228	0.03%
2023/07/12	8	48.49	22.1	48.26	48.85	-14.1	12,542	-0.11%
2023/07/11	4	47.28	2	46.95	47.00	2	12,331	0.02%
2023/07/10	0	0.00	8	46.13	46.15	-8	12,319	-0.06%
2023/07/07	12	46.03	15	45.63	46.00	-3	12,350	-0.02%
2023/07/06	7.7	46.92	1	46.65	46.40	6.7	12,275	0.05%
2023/07/05	5.1	47.32	3.3	47.54	47.50	1.8	12,239	0.01%
2023/07/04	3.3	47.38	5.2	47.45	47.60	-1.9	12,289	-0.02%
2023/07/03	11.3	47.30	13.3	47.38	47.40	-1.9	12,416	-0.02%
2023/06/30	6.1	45.88	3	46.17	45.90	3.1	12,346	0.03%
2023/06/29	4.7	45.58	1	45.80	45.80	3.7	12,342	0.03%
2023/06/28	7	45.09	4.5	45.32	45.10	2.5	12,329	0.02%
2023/06/27	26.1	45.36	17.5	45.02	44.80	8.6	12,316	0.07%
2023/06/26	13.1	46.87	5	46.74	46.45	8	12,032	0.07%
2023/06/21	14.2	47.54	6	47.75	47.65	8.2	11,943	0.07%
2023/06/20	34.5	46.66	7	46.72	46.80	27.5	11,815	0.23%
2023/06/19	5	47.25	14.5	47.41	47.05	-9.5	11,601	-0.08%
2023/06/16	11	47.47	13	47.72	47.95	-2	11,483	-0.02%
2023/06/15	20	48.36	17.5	48.40	48.40	2.5	11,175	0.02%
2023/06/14	17	48.03	9.2	48.49	48.65	7.9	10,970	0.07%
2023/06/13	7.1	47.10	12.2	47.48	47.40	-5.1	10,787	-0.05%
2023/06/12	10	45.55	9.1	45.66	45.65	0.9	10,575	0.01%
2023/06/09	15.1	45.05	8.9	45.40	45.40	6.2	10,331	0.06%
2023/06/08	22	43.31	5.9	43.34	43.30	16.2	9,974	0.16%
2023/06/07	16.3	42.14	4	42.20	42.30	12.3	9,707	0.13%
2023/06/06	5	42.27	7	42.26	42.35	-2	9,733	-0.02%
2023/06/05	14.3	42.08	4.2	42.17	42.50	10.1	9,817	0.10%
2023/06/02	1	42.00	15	42.29	42.40	-14	9,832	-0.14%
2023/06/01	14.1	42.13	3	42.00	41.95	11.1	9,787	0.11%
2023/05/31	7	42.06	10.5	41.48	42.15	-3.5	9,556	-0.04%
2023/05/30	2.3	40.06	3	40.15	40.35	-0.7	9,242	-0.01%
2023/05/29	5	40.12	9.3	40.12	40.20	-4.3	9,177	-0.05%
2023/05/26	9.5	39.46	14.2	39.42	39.50	-4.7	9,074	-0.05%
2023/05/25	13.3	38.76	20.6	38.90	38.95	-7.3	8,991	-0.08%
2023/05/24	2	38.23	6.1	38.43	38.50	-4.1	8,894	-0.05%
2023/05/23	14.1	37.97	5	38.09	38.05	9.1	8,852	0.10%
2023/05/22	14.3	38.55	22.2	38.79	38.45	-7.9	8,791	-0.09%
2023/05/19	2.2	37.86	11.1	37.97	38.20	-8.9	8,516	-0.10%
2023/05/18	58	37.21	6	37.25	37.10	52	8,251	0.63%
2023/05/17	15.5	36.73	16.8	37.15	37.25	-1.3	8,158	-0.02%
2023/05/16	10	36.23	4.3	36.23	36.30	5.7	7,898	0.07%
2023/05/15	17.5	35.61	3	35.58	35.85	14.5	7,760	0.19%
2023/05/12	2	35.46	4	35.78	35.90	-2	7,707	-0.03%
2023/05/11	15.5	35.41	9	35.36	35.35	6.5	7,636	0.09%
2023/05/10	14	36.13	22	36.02	36.00	-8	7,564	-0.11%
2023/05/09	7.6	35.67	12.1	35.58	35.75	-4.5	7,316	-0.06%
2023/05/08	13	34.16	1.7	34.29	34.20	11.3	6,881	0.16%
2023/05/05	28.1	34.88	8.7	35.08	34.20	19.4	6,797	0.29%
2023/05/04	0.4	35.43	3	35.37	35.45	-2.6	6,575	-0.04%
2023/05/03	7.6	35.33	7	35.49	35.45	0.6	6,520	0.01%
2023/05/02	15.6	35.34	13.6	35.39	35.55	1.9	6,494	0.03%
2023/04/28	4	34.64	32.5	34.46	34.60	-28.5	6,273	-0.45%
2023/04/27	7.2	33.74	10	33.71	33.50	-2.8	5,980	-0.05%
2023/04/26	12.6	32.99	20	32.95	33.20	-7.4	5,804	-0.13%
2023/04/25	0.2	32.95	5	32.40	32.50	-4.8	5,637	-0.09%
2023/04/24	8	32.99	0	0.00	32.70	8	5,570	0.14%
2023/04/21	0	0.00	1	32.65	32.50	-1	5,520	-0.02%
2023/04/20	0	0.00	3	32.90	32.75	-3	5,437	-0.06%
2023/04/19	0	0.00	1	33.10	32.80	-1	5,381	-0.02%
2023/04/18	0	33.10	15	33.01	32.95	-15	5,351	-0.28%
2023/04/17	2	32.70	6	32.98	33.00	-4	5,334	-0.07%
2023/04/14	3	32.80	1.1	33.13	32.70	1.9	5,285	0.04%
2023/04/13	2	33.20	0	0.00	33.10	2	5,239	0.04%
2023/04/12	23	33.22	11	33.25	33.25	12	5,286	0.23%
2023/04/11	0	32.70	6	32.72	32.85	-6	5,231	-0.11%
2023/04/10	0	0.00	3	32.35	32.30	-3	5,158	-0.06%
2023/04/07	7.1	32.88	1.2	32.47	32.35	5.9	5,111	0.11%
2023/04/06	0	0.00	14.5	32.35	32.30	-14.5	5,034	-0.29%
2023/03/31	3	31.63	1	31.55	31.70	2	4,842	0.04%
2023/03/30	1	31.55	0	0.00	31.65	1	4,921	0.02%
2023/03/29	0	0.00	2	31.18	31.35	-2	4,963	-0.04%
2023/03/27	0.1	31.00	5.2	31.20	31.40	-5.1	5,080	-0.10%
2023/03/24	6	30.95	2	30.88	30.90	4	5,143	0.08%
2023/03/23	0	0.00	13	30.75	30.75	-13	5,097	-0.26%
2023/03/22	1	30.50	6.8	30.58	30.60	-5.8	5,056	-0.12%
2023/03/21	1	30.20	2	30.25	30.20	-1	5,018	-0.02%
2023/03/20	3	30.22	5	30.25	30.25	-2	4,993	-0.04%
2023/03/17	4	30.00	6	30.18	30.35	-2	4,972	-0.04%
2023/03/16	0	0.00	3	29.87	29.70	-3	4,942	-0.06%
2023/03/15	3	30.27	0	0.00	30.05	3	4,923	0.06%
2023/03/14	1	30.35	1	30.30	30.25	0	4,956	0.00%
2023/03/13	0	0.00	11	30.23	30.50	-11	5,193	-0.21%
2023/03/10	2	30.45	6	30.56	30.60	-4	5,170	-0.08%
2023/03/09	2.5	30.73	2	31.30	30.70	0.5	5,145	0.01%
2023/03/08	1.5	30.29	4.4	30.88	30.90	-2.9	4,982	-0.06%
2023/03/07	10	29.91	1	30.05	30.05	9	4,828	0.19%
2023/03/06	9	30.75	2	30.68	30.55	7	4,618	0.15%
2023/03/03	2	30.30	1	30.40	30.40	1	4,559	0.02%
2023/03/02	11	30.35	7	30.23	30.35	4	4,550	0.09%
2023/03/01	8	30.13	2	30.33	30.25	6	4,525	0.13%
2023/02/24	2	29.88	3	30.05	30.00	-1	4,494	-0.02%
2023/02/23	5.2	30.02	0	0.00	29.95	5.2	4,513	0.12%
2023/02/22	5	29.45	3	29.30	29.60	2	4,484	0.04%
2023/02/21	17	29.67	1	29.55	29.50	16	4,601	0.35%
2023/02/20	12	29.89	5.1	29.50	29.90	6.9	4,677	0.15%
2023/02/13	0	0.00	1	28.75	28.65	-1	4,736	-0.02%
2023/02/08	0	0.00	1	29.10	29.15	-1	4,808	-0.02%
2023/02/07	1	28.70	0	0.00	28.70	1	4,727	0.02%
2023/02/06	2.4	28.70	0	0.00	28.65	2.4	4,720	0.05%
2023/02/03	0	0.00	1	28.85	28.90	-1	4,704	-0.02%
2023/02/02	0	0.00	0.2	28.70	28.60	-0.2	4,654	0.00%
2023/02/01	1	28.45	11	28.45	28.35	-10	4,621	-0.22%
2023/01/31	3	28.60	0	0.00	28.30	3	4,605	0.07%
2023/01/30	3	28.15	5	28.09	28.40	-2	4,538	-0.04%
2023/01/13	3	27.70	11	27.74	27.65	-8	4,688	-0.17%
2023/01/12	2.4	27.87	0	0.00	27.75	2.4	4,919	0.05%
2023/01/11	1	28.05	0	0.00	28.05	1	4,975	0.02%
2023/01/10	1.1	27.91	0	0.00	28.00	1.1	5,006	0.02%
2023/01/09	0	0.00	1	27.85	27.90	-1	5,224	-0.02%
2023/01/06	3	27.75	30	27.65	27.70	-27	5,240	-0.52%
2022/12/30	27	28.24	1	28.15	28.15	26	5,493	0.47%
2022/12/29	4	27.81	0.1	27.90	27.90	3.9	5,381	0.07%
2022/12/27	0	0.00	1	28.05	27.70	-1	5,307	-0.02%
2022/12/26	1.1	28.14	11	28.05	27.85	-9.9	5,284	-0.19%
2022/12/23	3	27.55	5.1	27.50	27.50	-2.1	5,304	-0.04%
2022/12/22	1	27.00	5	27.15	27.05	-4	5,341	-0.07%
2022/12/21	8.1	26.59	1	26.50	26.45	7.1	5,206	0.14%
2022/12/20	19.1	26.69	0	0.00	26.40	19.1	5,113	0.37%
2022/12/19	5	26.80	4	26.66	27.00	1	5,024	0.02%
2022/12/16	1.2	26.96	0	0.00	26.85	1.2	4,843	0.02%
2022/12/15	0	27.80	0	0.00	27.60	0	4,656	0.00%
2022/12/14	0	0.00	40	27.74	27.70	-40	4,644	-0.86%
2022/12/13	0	0.00	2	28.00	27.75	-2	4,653	-0.04%
2022/12/12	10	27.55	0.1	27.90	27.85	9.9	4,641	0.21%
2022/12/09	30	27.55	0	0.00	27.80	30	4,673	0.64%
2022/12/08	5	27.10	3	27.20	27.20	2	4,701	0.04%
2022/12/07	4.1	27.66	8	27.43	27.35	-3.9	4,695	-0.08%
2022/12/06	5	27.48	1	27.45	27.40	4	4,613	0.09%
2022/12/05	17.1	27.93	0	0.00	27.80	17.1	4,534	0.38%
2022/12/01	5	28.55	0	0.00	28.45	5	4,304	0.12%
2022/11/25	0.2	28.54	5	28.25	28.20	-4.8	4,279	-0.11%
2022/11/24	1	28.60	0	0.00	28.50	1	4,270	0.02%
2022/11/23	0.2	28.80	5	28.85	28.75	-4.8	4,282	-0.11%
2022/11/22	0	28.80	24	28.76	28.85	-24	4,291	-0.56%
2022/11/21	3	28.75	7	28.96	28.90	-4	4,296	-0.09%
2022/11/18	0	0.00	2	28.73	28.65	-2	4,252	-0.05%
2022/11/17	6	28.67	0.1	28.80	28.95	5.9	4,229	0.14%
2022/11/16	0	0.00	5	28.45	28.60	-5	4,117	-0.12%
2022/11/11	0	0.00	2	27.35	27.05	-2	3,917	-0.05%
2022/11/10	2	26.85	0	0.00	27.00	2	3,889	0.05%
2022/11/09	0	0.00	5	26.60	26.70	-5	3,919	-0.13%
2022/11/08	9.5	26.84	1.5	26.68	26.50	8	3,917	0.21%
2022/11/07	10	26.70	22	27.14	27.00	-12	3,873	-0.31%
2022/11/04	0	0.00	1	25.35	25.50	-1	3,820	-0.03%
2022/11/03	1	25.25	0	0.00	25.25	1	3,892	0.03%
2022/10/31	20	24.55	40	24.50	24.55	-20	4,077	-0.49%
2022/10/28	0	0.00	2	24.28	24.20	-2	4,113	-0.05%
2022/10/27	2	24.63	0	0.00	24.65	2	4,108	0.05%
2022/10/26	0	0.00	2.4	24.43	24.40	-2.4	4,158	-0.06%
2022/10/25	29.1	24.47	0	0.00	24.45	29.1	4,165	0.70%
2022/10/24	6	25.58	0	0.00	25.00	6	4,164	0.14%
2022/10/21	1	25.60	0	0.00	25.65	1	4,257	0.02%
2022/10/20	0	26.65	0	0.00	26.50	0	4,359	0.00%
2022/10/18	0.5	27.25	0	0.00	27.15	0.5	4,320	0.01%
2022/10/17	0	0.00	1	27.40	27.40	-1	4,539	-0.02%
2022/10/14	1	26.30	0	26.30	26.15	1	4,482	0.02%
2022/10/13	11.2	25.43	0	0.00	25.50	11.2	4,653	0.24%
2022/10/12	1	26.80	10	26.85	26.45	-9	4,780	-0.19%
2022/10/11	1	27.30	1	27.70	27.20	0	4,849	0.00%
2022/10/06	2	27.45	0	0.00	27.45	2	4,873	0.04%
2022/10/04	0	27.60	0	0.00	27.40	0	4,963	0.00%
2022/10/03	2	26.95	0	0.00	27.10	2	4,993	0.04%
2022/09/27	1	27.50	0	0.00	27.60	1	4,949	0.02%
2022/09/21	0	0.00	8	29.15	28.85	-8	5,006	-0.16%
2022/09/20	0	0.00	0.3	29.15	29.30	-0.3	5,004	-0.01%
2022/09/19	1	29.05	0	0.00	29.00	1	5,002	0.02%
2022/09/13	0	29.35	0	0.00	29.15	0	4,984	0.00%
2022/09/07	3.1	28.19	0	0.00	28.30	3.1	5,120	0.06%
2022/09/06	1	28.55	0	0.00	28.75	1	5,145	0.02%
2022/09/02	2	29.03	0	0.00	28.90	2	5,183	0.04%
2022/08/31	1	29.40	0	0.00	29.30	1	5,188	0.02%
2022/08/29	0.1	29.12	1	29.00	29.10	-0.9	5,185	-0.02%
2022/08/25	0.2	29.19	1	29.05	29.25	-0.8	5,193	-0.01%
2022/08/24	0.1	29.05	0	0.00	29.15	0.1	5,192	0.00%
2022/08/23	0	0.00	4	28.96	29.00	-4	5,244	-0.08%
2022/08/18	0	28.50	0	0.00	28.70	0	5,273	0.00%
2022/08/17	0	0.00	2	28.48	28.60	-2	5,295	-0.04%
2022/08/16	0	0.00	2	28.08	28.15	-2	5,296	-0.04%
2022/08/12	0	0.00	1	27.20	27.30	-1	5,239	-0.02%
2022/08/09	7	27.03	2	27.60	27.70	5	5,242	0.10%
2022/08/08	0.1	28.45	0	0.00	28.40	0.1	5,135	0.00%
2022/08/05	0.1	28.60	1	28.60	28.70	-1	5,203	-0.02%
2022/08/04	2	28.23	0	0.00	28.35	2	5,368	0.04%
2022/08/03	0.1	28.30	0	0.00	28.25	0.1	5,456	0.00%
2022/08/01	0	0.00	6	28.57	28.50	-6	6,044	-0.10%
2022/07/29	9	28.42	1	28.55	28.60	8	6,041	0.13%
2022/07/28	8	28.69	13	28.67	28.60	-5	6,005	-0.08%
2022/07/27	7	30.76	0.1	30.60	30.60	6.9	5,880	0.12%
2022/07/26	5	31.02	1	31.30	30.85	4	5,742	0.07%
2022/07/25	5	31.22	17	31.41	31.40	-12	5,664	-0.21%
2022/07/22	6	30.39	5	31.38	31.20	1	5,572	0.02%
2022/07/21	5	30.40	2	30.53	30.50	3	5,383	0.06%
2022/07/20	12	31.40	5	31.08	30.85	7	5,246	0.13%
2022/07/19	0	0.00	11.1	31.39	31.25	-11.1	5,154	-0.21%
2022/07/18	2	30.08	8	30.31	30.85	-6	4,995	-0.12%
2022/07/15	0	0.00	2	30.15	30.25	-2	4,885	-0.04%
2022/07/14	0	0.00	1.1	29.60	29.65	-1.1	4,833	-0.02%
2022/07/13	1	29.00	1	29.00	29.00	0	4,785	0.00%
2022/07/11	2	28.95	0	0.00	28.95	2	4,833	0.04%
2022/07/08	0.1	29.31	0	0.00	29.20	0.1	4,852	0.00%
2022/07/06	0.1	28.90	1.1	28.90	28.50	-1	4,919	-0.02%
2022/07/05	0	29.10	0	0.00	28.90	0	4,986	0.00%
2022/07/04	0	0.00	3	28.62	28.70	-3	5,144	-0.06%
2022/07/01	0	0.00	4	28.51	28.30	-4	5,285	-0.08%
2022/06/30	6	28.63	0	0.00	28.65	6	5,440	0.11%
2022/06/29	1	29.25	1	29.20	29.30	0	5,447	0.00%
2022/06/27	0	0.00	1	29.30	29.25	-1	5,735	-0.02%
2022/06/23	3	28.35	0	0.00	28.50	3	5,804	0.05%
2022/06/22	1	28.80	0	0.00	28.30	1	5,812	0.02%
2022/06/21	2	28.83	2	28.60	28.80	0	5,819	0.00%
2022/06/20	4	28.69	0	0.00	28.05	4	5,806	0.07%
2022/06/17	0	0.00	6	28.89	29.15	-6	5,779	-0.10%
2022/06/16	5	29.90	0	0.00	29.30	5	5,743	0.09%
2022/06/15	2	29.43	0	0.00	29.65	2	5,814	0.03%
2022/06/13	1	29.00	9	29.01	29.05	-8	5,872	-0.14%
2022/06/10	1	29.50	0	0.00	29.50	1	5,914	0.02%
2022/06/09	2	29.70	0	0.00	29.70	2	5,967	0.03%
2022/06/06	2	29.45	12	29.54	29.40	-10	6,236	-0.16%
2022/06/02	0	0.00	2	29.10	29.00	-2	6,420	-0.03%
2022/06/01	1	29.20	2	29.05	29.10	-1	6,522	-0.02%
2022/05/31	2	28.93	0	0.00	29.20	2	6,576	0.03%
2022/05/30	0	0.00	1	28.65	28.70	-1	6,543	-0.02%
2022/05/27	3	28.50	0	0.00	28.30	3	6,548	0.05%
2022/05/26	3	28.28	0	0.00	28.20	3	6,569	0.05%
2022/05/25	2	28.25	0	0.00	28.15	2	6,603	0.03%
2022/05/24	2	27.98	1	27.85	27.65	1	6,680	0.01%
2022/05/23	8	27.76	2	27.65	27.85	6	6,664	0.09%
2022/05/20	0	0.00	1	27.35	27.30	-1	6,769	-0.01%
2022/05/19	1	27.05	0	0.00	27.15	1	6,944	0.01%
2022/05/18	5	27.23	0	0.00	27.40	5	7,019	0.07%
2022/05/17	10	27.22	0	0.00	27.10	10	6,996	0.14%
2022/05/16	6.1	27.22	0	0.00	27.05	6.1	6,967	0.09%
2022/05/13	17.1	26.86	2	27.05	27.05	15.1	6,950	0.22%
2022/05/12	9	26.92	46	26.85	26.75	-37	6,896	-0.54%
2022/05/11	13	27.98	0	0.00	27.85	13	6,733	0.19%
2022/05/10	55.2	28.37	16	28.20	28.50	39.2	6,696	0.58%
2022/05/09	16.2	29.65	70	29.56	28.90	-53.8	6,552	-0.82%
2022/05/06	0	0.00	1	31.60	32.00	-1	6,087	-0.02%
2022/05/05	9	32.22	0	0.00	32.15	9	6,081	0.15%
2022/05/04	1	31.60	0	0.00	31.75	1	6,123	0.02%
2022/05/03	0	0.00	0.9	31.60	31.55	-0.9	6,102	-0.01%
2022/04/29	2	31.78	0	0.00	31.60	2	6,147	0.03%
2022/04/28	0.1	31.40	2	31.50	31.40	-1.9	6,178	-0.03%
2022/04/27	4	31.20	0	0.00	31.15	4	6,177	0.06%
2022/04/26	7	31.88	1	31.80	31.70	6	6,147	0.10%
2022/04/25	6	31.91	2	31.80	31.80	4	6,167	0.06%
2022/04/22	1	32.50	1.3	32.70	32.70	-0.3	6,123	-0.01%
2022/04/21	1	32.60	21	32.65	32.60	-20	6,147	-0.33%
2022/04/20	5	32.85	1	32.70	32.70	4	6,144	0.07%
2022/04/19	1	32.95	0	0.00	32.90	1	6,113	0.02%
2022/04/18	7	32.94	31	32.65	32.70	-24	6,143	-0.39%
2022/04/15	0	0.00	2	33.33	33.50	-2	6,137	-0.03%
2022/04/14	2	33.60	0	0.00	33.50	2	6,169	0.03%
2022/04/13	8	33.04	2	32.95	33.05	6	6,263	0.10%
2022/04/12	13	32.93	0	0.00	32.90	13	6,273	0.21%
2022/04/11	4	33.63	2.5	33.81	33.40	1.5	6,235	0.02%
2022/04/08	28	34.29	45	33.87	34.15	-17	6,231	-0.27%
2022/04/07	6	33.48	2.3	33.39	33.05	3.7	6,096	0.06%
2022/04/06	9	34.11	11	33.99	34.20	-2	5,967	-0.03%
2022/04/01	2	33.28	1	33.30	33.25	1	5,793	0.02%
2022/03/31	7	33.36	4	33.23	33.25	3	5,785	0.05%
2022/03/30	14	32.97	10	32.70	32.85	4	5,616	0.07%
2022/03/29	0	0.00	1	32.55	32.40	-1	5,503	-0.02%
2022/03/28	2	32.15	0	0.00	32.35	2	5,471	0.04%
2022/03/24	1	32.20	6	32.18	32.30	-5	5,442	-0.09%
2022/03/23	1	32.30	0	0.00	32.25	1	5,486	0.02%
2022/03/22	22.3	32.13	16	32.28	32.35	6.3	5,504	0.11%
2022/03/21	1	32.35	0	0.00	32.30	1	5,516	0.02%
2022/03/18	32	32.25	11	32.16	31.95	21	5,513	0.38%
2022/03/17	3	31.98	0	0.00	31.90	3	5,493	0.05%
2022/03/16	2	31.80	0	0.00	31.70	2	5,468	0.04%
2022/03/15	5.1	31.75	0	0.00	31.70	5.1	5,479	0.09%
2022/03/14	5	32.20	1	32.00	32.20	4	5,519	0.07%
2022/03/11	2	31.88	30	31.80	31.90	-28	5,597	-0.50%
2022/03/10	2	32.00	2	31.90	31.95	0	5,648	0.00%
2022/03/09	3	31.13	1	31.35	31.35	2	5,530	0.04%
2022/03/08	0	0.00	1	31.40	30.95	-1	5,570	-0.02%
2022/03/07	0	0.00	2	31.50	31.50	-2	5,408	-0.04%
2022/03/04	3	32.05	0	0.00	32.05	3	5,447	0.06%
2022/03/02	20	31.45	6	31.40	31.65	14	5,512	0.25%
2022/03/01	0	0.00	1	31.05	31.50	-1	5,556	-0.02%
2022/02/25	2.2	30.87	0	0.00	30.70	2.2	5,560	0.04%
2022/02/24	0	0.00	10	31.00	30.90	-10	5,619	-0.18%
2022/02/22	6	31.63	1.2	31.80	31.50	4.8	5,758	0.08%
2022/02/21	10.2	31.99	9	32.07	32.10	1.2	5,946	0.02%
2022/02/18	0	0.00	5	31.10	31.50	-5	5,901	-0.08%
2022/02/17	1	31.05	0	0.00	30.90	1	5,946	0.02%
2022/02/16	0	0.00	2	30.90	30.95	-2	6,506	-0.03%
2022/02/15	5	30.90	0	0.00	30.60	5	6,581	0.08%
2022/02/14	0	0.00	13	30.45	30.45	-13	6,652	-0.20%
2022/02/11	3	30.78	2	30.80	30.90	1	6,826	0.01%
2022/02/08	2	30.40	0	0.00	30.40	2	6,855	0.03%
2022/02/07	0	0.00	12	30.13	30.35	-12	6,871	-0.17%
2022/01/26	1	29.75	0	0.00	29.65	1	6,913	0.01%
2022/01/25	2	29.93	0	0.00	29.90	2	6,995	0.03%
2022/01/21	0	0.00	1	30.85	30.55	-1	7,102	-0.01%
2022/01/20	0	0.00	2	31.15	31.10	-2	7,112	-0.03%
2022/01/19	0	0.00	1	31.00	30.95	-1	7,096	-0.01%
2022/01/18	0	0.00	28	31.20	31.00	-28	7,135	-0.39%
2022/01/14	0	0.00	2	30.50	30.50	-2	7,055	-0.03%
2022/01/11	0	0.00	1	31.15	30.95	-1	7,381	-0.01%
2022/01/06	6	30.93	2	30.90	30.85	4	7,539	0.05%
2022/01/05	0.1	30.65	0	0.00	30.70	0.1	7,486	0.00%
2022/01/03	5	30.55	1	30.75	30.75	4	7,732	0.05%
2021/12/28	3	30.25	0	0.00	30.25	3	7,661	0.04%
2021/12/27	6	30.25	3	30.30	30.25	3	7,666	0.04%
2021/12/24	1	30.05	0	0.00	30.05	1	7,684	0.01%
2021/12/23	0.3	30.10	5	30.00	30.05	-4.8	7,734	-0.06%
2021/12/22	4	30.03	0	0.00	29.95	4	7,769	0.05%
2021/12/21	4	29.91	1	29.90	29.95	3	7,787	0.04%
2021/12/20	4.3	29.74	3	29.80	29.60	1.3	7,821	0.02%
2021/12/17	1	29.80	0	0.00	29.60	1	7,787	0.01%
2021/12/14	0	0.00	0	29.95	29.75	0	7,823	0.00%
2021/12/13	0	0.00	20	30.15	30.10	-20	7,769	-0.26%
2021/12/09	2	30.40	2	30.45	30.35	0	7,853	0.00%
2021/12/08	1	30.00	0	0.00	30.20	1	7,818	0.01%
2021/12/07	1	30.30	0	30.35	30.00	1	7,835	0.01%
2021/12/06	11.1	30.30	3	30.47	30.25	8.1	7,739	0.10%
2021/12/03	4	29.51	20	29.50	29.95	-16	7,715	-0.21%
2021/12/02	24	29.75	0	0.00	29.25	24	7,714	0.31%
2021/11/30	14.1	29.60	0	0.00	29.50	14.1	7,696	0.18%
2021/11/29	11	29.80	12	29.29	29.65	-1	7,594	-0.01%
2021/11/26	1.1	29.66	10	29.85	29.65	-8.9	7,539	-0.12%
2021/11/25	7	30.00	6.4	30.01	30.00	0.6	7,504	0.01%
2021/11/24	11	30.07	1	30.15	30.10	10	7,514	0.13%
2021/11/23	2	30.13	1	30.15	29.90	1	7,562	0.01%
2021/11/22	6	30.35	21	30.25	30.15	-15	7,486	-0.20%
2021/11/19	13	30.33	5	30.07	30.10	8	7,413	0.11%
2021/11/18	12	30.77	13	30.74	30.50	-1	7,288	-0.01%
2021/11/16	2	31.18	0	0.00	31.15	2	6,964	0.03%
2021/11/15	55.6	31.15	11	31.16	31.20	44.6	6,874	0.65%
2021/11/12	2.1	33.41	2	33.35	33.55	0.1	6,410	0.00%
2021/11/11	13	33.37	7	33.32	33.25	6	6,493	0.09%
2021/11/10	2.3	33.05	8.3	32.41	33.05	-6	6,621	-0.09%
2021/11/09	2	32.23	1.4	32.21	32.25	0.6	6,867	0.01%
2021/11/08	4	32.45	0	0.00	32.25	4	7,240	0.06%
2021/11/05	4.4	31.86	1	32.00	32.10	3.4	7,237	0.05%
2021/11/04	12	32.20	17	32.13	32.10	-5	7,218	-0.07%
2021/11/03	21	31.90	1.2	31.94	32.00	19.9	7,202	0.28%
2021/11/02	6	31.78	32	31.52	31.60	-26	7,169	-0.36%
2021/11/01	8	31.41	1	31.50	31.60	7	7,064	0.10%
2021/10/29	0	0.00	4	30.96	31.00	-4	6,989	-0.06%
2021/10/28	0	0.00	3.1	31.15	31.00	-3.1	6,978	-0.04%
2021/10/27	0	0.00	2.1	31.05	30.90	-2.1	6,956	-0.03%
2021/10/26	5.3	30.90	10.2	30.95	30.85	-4.9	6,981	-0.07%
2021/10/25	0	0.00	2	30.35	30.55	-2	6,947	-0.03%
2021/10/22	3	30.42	1	30.50	30.40	2	7,048	0.03%
2021/10/21	2	30.85	2	30.50	30.45	0	7,083	0.00%
2021/10/20	0	0.00	1	30.70	30.85	-1	6,955	-0.01%
2021/10/19	0	0.00	1	30.30	30.15	-1	6,885	-0.01%
2021/10/18	2	30.30	2.2	30.77	30.00	-0.2	6,848	0.00%
2021/10/15	0	0.00	3	30.32	30.30	-3	6,962	-0.04%
2021/10/14	1.1	29.99	2	30.95	29.90	-0.9	7,036	-0.01%
2021/10/13	0	0.00	19	30.14	30.40	-19	7,032	-0.27%
2021/10/12	7	30.36	22	30.19	29.90	-15	7,006	-0.21%
2021/10/08	36	29.56	42	29.58	29.65	-6	6,844	-0.09%
2021/10/07	1.8	29.00	0.6	28.94	29.00	1.2	6,811	0.02%
2021/10/04	3	27.80	30	27.75	27.85	-27	7,330	-0.37%
2021/10/01	8	28.26	0	0.00	28.35	8	7,387	0.11%
2021/09/30	3.5	28.63	0	0.00	28.65	3.5	7,487	0.05%
2021/09/29	3	28.60	1	28.80	28.75	2	7,755	0.03%
2021/09/28	7	29.25	0	0.00	29.10	7	7,794	0.09%
2021/09/27	1	29.15	0	0.00	29.05	1	7,826	0.01%
2021/09/23	0	0.00	1	28.70	28.55	-1	8,004	-0.01%
2021/09/22	2	28.50	4	28.65	28.70	-2	8,067	-0.02%
2021/09/16	2	29.03	2	28.95	28.75	0	8,021	0.00%
2021/09/15	4	28.73	20	29.20	29.25	-16	8,042	-0.20%
2021/09/10	22	28.78	5	28.79	28.80	17	7,954	0.21%
2021/09/09	0	0.00	5	27.77	27.80	-5	7,923	-0.06%
2021/09/08	7.2	27.99	3	27.95	27.80	4.2	7,947	0.05%
2021/09/07	1	28.45	2.3	28.63	28.40	-1.3	7,956	-0.02%
2021/09/06	5	28.75	1.3	28.68	28.70	3.7	7,949	0.05%
2021/09/03	3	29.38	0	0.00	29.35	3	7,868	0.04%
2021/09/02	0	0.00	5	29.50	29.35	-5	7,897	-0.06%
2021/09/01	1	29.65	1	29.55	29.75	0	7,887	0.00%
2021/08/30	2	29.90	0	0.00	29.80	2	8,070	0.02%
2021/08/27	8	29.92	1	30.15	29.85	7	8,065	0.09%
2021/08/26	3	29.28	0	0.00	29.35	3	8,071	0.04%
2021/08/23	53	29.25	0	0.00	29.30	53	8,299	0.64%
2021/08/20	11	28.49	1	28.90	28.80	10	8,314	0.12%
2021/08/19	9.4	28.82	0	0.00	28.60	9.4	8,321	0.11%
2021/08/18	2	28.45	6	28.43	29.25	-4	8,350	-0.05%
2021/08/17	23	29.22	9	29.03	28.85	14	8,385	0.17%
2021/08/16	19	30.29	3	30.33	29.60	16	8,321	0.19%
2021/08/13	30	31.21	7	31.06	30.75	23	8,186	0.28%
2021/08/12	24	31.01	12	30.88	31.15	12	7,875	0.15%
2021/08/11	0.1	29.80	0	0.00	29.40	0.1	7,649	0.00%
2021/08/10	1	29.85	7.3	29.85	29.80	-6.3	7,798	-0.08%
2021/08/09	3.1	29.97	3.7	29.96	29.95	-0.6	8,100	-0.01%
2021/08/06	3	30.25	0	0.00	30.25	3	8,315	0.04%
2021/08/04	0	0.00	12	30.28	30.30	-12	9,085	-0.13%
2021/08/03	2	29.80	16	29.86	29.70	-14	9,318	-0.15%
2021/08/02	7	29.76	0	0.00	29.90	7	9,419	0.07%
2021/07/30	7	29.47	0	0.00	29.50	7	9,546	0.07%
2021/07/29	3	29.57	0	0.00	29.75	3	9,713	0.03%
2021/07/28	21	29.21	3	29.10	29.30	18	9,813	0.18%
2021/07/27	13	30.02	10	29.90	29.75	3	10,083	0.03%
2021/07/26	22	29.78	0	0.00	29.75	22	10,347	0.21%
2021/07/23	19	29.37	0	0.00	29.30	19	10,519	0.18%
2021/07/22	13.1	29.27	0.5	29.37	29.25	12.6	10,649	0.12%
2021/07/21	4	30.79	44	30.20	30.35	-40	10,715	-0.37%
2021/07/20	8	30.95	30	31.05	31.00	-22	10,631	-0.21%
2021/07/19	0	0.00	4	31.45	31.50	-4	10,664	-0.04%
2021/07/16	2	31.95	0	0.00	31.95	2	11,097	0.02%
2021/07/15	5	31.90	2	32.00	32.10	3	11,510	0.03%
2021/07/14	5	31.99	0	0.00	31.90	5	11,850	0.04%
2021/07/13	0	0.00	1	32.50	32.15	-1	12,121	-0.01%
2021/07/12	7	32.73	32	32.01	32.05	-25	12,257	-0.20%
2021/07/09	6	32.35	2	32.48	32.45	4	12,282	0.03%
2021/07/08	4	31.76	5	31.65	31.65	-1	12,636	-0.01%
2021/07/07	9	31.49	5	31.50	31.30	4	12,999	0.03%
2021/07/06	48	32.16	9	32.01	31.95	39	13,254	0.29%
2021/07/05	5	31.02	39	30.97	31.15	-34	13,198	-0.26%
2021/07/02	5	30.71	0	0.00	30.60	5	13,335	0.04%
2021/07/01	1	30.60	37	30.62	30.55	-36	13,533	-0.27%
2021/06/30	7	30.74	1	30.65	30.80	6	13,636	0.04%
2021/06/29	33.2	30.60	0	0.00	30.60	33.2	13,985	0.24%
2021/06/28	1.1	30.36	4	30.60	30.60	-2.9	14,395	-0.02%
2021/06/25	16	30.83	4	30.80	30.50	12	14,954	0.08%
2021/06/24	11	30.51	0	0.00	30.75	11	15,883	0.07%
2021/06/23	21	30.20	0	0.00	30.25	21	16,208	0.13%
2021/06/22	2	30.00	0	0.00	29.90	2	16,617	0.01%
2021/06/18	1	30.40	2	30.25	30.10	-1	17,023	-0.01%
2021/06/17	0	0.00	5	30.20	30.10	-5	17,183	-0.03%
2021/06/16	1	30.05	3	30.08	29.55	-2	17,257	-0.01%
2021/06/15	4	30.06	0	0.00	30.30	4	17,309	0.02%
2021/06/11	15	30.10	1	30.25	30.05	14	17,378	0.08%
2021/06/10	4	29.99	23	30.10	30.10	-19	17,515	-0.11%
2021/06/08	1	30.00	0	0.00	30.20	1	17,668	0.01%
2021/06/07	11	29.96	0	0.00	29.95	11	17,826	0.06%
2021/06/04	1	30.90	2	30.98	31.00	-1	17,771	-0.01%
2021/06/03	3	30.93	0	0.00	31.00	3	17,894	0.02%
2021/06/02	7	30.64	3	30.40	30.50	4	18,106	0.02%
2021/06/01	14	30.86	0.1	31.00	31.05	13.9	18,227	0.08%
2021/05/31	10	30.39	0	0.00	30.70	10	18,334	0.05%
2021/05/28	13	30.13	0	0.00	30.15	13	18,468	0.07%
2021/05/27	1	29.90	1	29.95	29.75	0	19,507	0.00%
2021/05/26	3	30.18	0.3	30.15	30.15	2.8	19,901	0.01%
2021/05/25	7	29.96	1	30.05	30.00	6	20,179	0.03%
2021/05/24	5	28.58	63	28.57	29.25	-58	20,225	-0.29%
2021/05/21	2	28.60	3	29.00	28.90	-1	20,231	0.00%
2021/05/20	5	28.64	6.2	29.38	28.55	-1.2	20,304	-0.01%
2021/05/19	18	29.00	5.6	29.01	29.10	12.4	20,264	0.06%
2021/05/18	38.2	28.81	4	28.54	29.00	34.2	20,194	0.17%
2021/05/17	20.4	26.98	30	27.06	26.40	-9.7	20,191	-0.05%
2021/05/14	20.5	29.33	0.1	30.20	29.00	20.4	20,192	0.10%
2021/05/13	12	29.11	15	29.30	29.45	-3	20,296	-0.01%
2021/05/12	54	30.04	26	31.02	29.75	28	20,617	0.14%
2021/05/11	6.2	32.05	59	31.69	31.60	-52.8	20,316	-0.26%
2021/05/10	13.5	34.36	75	34.13	34.25	-61.5	20,280	-0.30%
2021/05/07	74	33.96	5	33.33	34.65	69	20,649	0.33%
2021/05/06	49	32.77	10	33.26	32.95	39	20,804	0.19%
2021/05/05	29	33.40	9	33.33	32.80	20	21,078	0.09%
2021/05/04	30	33.35	50	33.32	32.95	-20	21,597	-0.09%
2021/05/03	38.3	34.82	53	35.75	34.45	-14.7	21,508	-0.07%
2021/04/29	5	36.27	27	36.70	36.40	-22	21,402	-0.10%
2021/04/28	5	36.19	1	36.20	36.10	4	21,304	0.02%
2021/04/27	5	36.01	0	0.00	35.85	5	21,562	0.02%
2021/04/26	10	36.13	2	36.10	36.20	8	21,556	0.04%
2021/04/23	3	35.72	7	35.88	35.95	-4	21,587	-0.02%
2021/04/22	53.4	36.72	10.5	36.74	35.95	42.9	21,581	0.20%
2021/04/21	25	37.66	12.3	37.94	38.05	12.7	21,139	0.06%
2021/04/20	23.5	36.35	23.4	36.54	36.85	0.2	20,848	0.00%
2021/04/19	14	35.29	16	35.41	35.55	-2	20,669	-0.01%
2021/04/16	10	33.83	2	34.03	34.40	8	20,450	0.04%
2021/04/15	11	33.53	4	33.88	33.55	7	20,507	0.03%
2021/04/14	27.4	33.59	19	33.97	33.25	8.4	20,490	0.04%
2021/04/13	23	35.43	33.1	34.99	34.85	-10.1	20,289	-0.05%
2021/04/12	16	35.49	16.4	35.34	35.55	-0.4	20,074	0.00%
2021/04/09	8	34.54	17	34.68	34.20	-9	20,143	-0.04%
2021/04/08	13.5	34.44	7	34.33	34.40	6.5	20,148	0.03%
2021/04/07	7	34.14	16	33.97	34.40	-9	20,061	-0.04%
2021/04/06	46	33.27	37	33.21	33.50	9	20,166	0.04%
2021/04/01	21	33.58	6	33.83	33.45	15	20,616	0.07%
2021/03/31	9	33.97	16	34.14	34.25	-7	20,691	-0.03%
2021/03/30	9.2	33.45	30	33.12	33.70	-20.8	20,291	-0.10%
2021/03/29	27	32.00	32	32.27	32.85	-5	19,854	-0.03%
2021/03/26	19	30.95	13	30.80	30.75	6	19,058	0.03%
2021/03/25	15	30.73	8	30.78	31.10	7	19,119	0.04%
2021/03/24	10	30.23	6	30.13	30.25	4	20,082	0.02%
2021/03/23	12	30.80	41	30.77	30.80	-29	20,283	-0.14%
2021/03/22	29	30.25	16	30.36	30.60	13	20,104	0.06%
2021/03/19	3	29.40	0	0.00	29.65	3	20,035	0.01%
2021/03/18	10	29.54	8	29.56	29.70	2	20,072	0.01%
2021/03/17	5	29.19	3	29.25	29.15	2	20,141	0.01%
2021/03/16	12	29.20	1	29.10	29.25	11	20,266	0.05%
2021/03/15	11	29.33	1	29.25	29.30	10	20,348	0.05%
2021/03/12	2	29.55	0	0.00	29.60	2	20,569	0.01%
2021/03/11	0	0.00	15	30.00	29.70	-15	21,248	-0.07%
2021/03/10	0	0.00	6	29.32	29.65	-6	22,156	-0.03%
2021/03/09	19	28.68	9	29.06	29.10	10	22,273	0.04%
2021/03/08	19	28.86	15	28.85	28.70	4	22,364	0.02%
2021/03/05	2	29.43	0	0.00	29.45	2	22,239	0.01%
2021/03/04	4	29.79	0	0.00	29.85	4	22,448	0.02%
2021/03/03	5	29.77	8	29.93	30.20	-3	22,374	-0.01%
2021/03/02	52	31.10	53	30.87	29.60	-1	22,208	0.00%
2021/02/26	8	30.34	22	30.42	30.55	-14	21,313	-0.07%
2021/02/25	20	29.77	20	29.84	30.20	0	21,061	0.00%
2021/02/24	4	29.36	12	29.37	29.25	-8	20,892	-0.04%
2021/02/23	13	29.33	10	29.17	29.25	3	20,855	0.01%
2021/02/22	3	29.12	0	0.00	29.30	3	21,031	0.01%
2021/02/19	3	28.30	0	0.00	28.45	3	21,000	0.01%
2021/02/18	0	0.00	1	28.40	28.35	-1	21,202	0.00%
2021/02/17	3	28.23	5	28.31	28.20	-2	21,471	-0.01%
2021/02/05	20	28.59	15	28.56	28.35	5	21,551	0.02%
2021/02/04	10	29.37	3	29.45	29.35	7	21,889	0.03%
2021/02/03	20	29.52	46.6	29.71	29.70	-26.6	21,666	-0.12%
2021/02/02	0	0.00	2	28.65	28.45	-2	21,157	-0.01%
2021/02/01	6	28.21	3	28.52	28.25	3	20,955	0.01%
2021/01/29	4	28.54	8	29.49	28.65	-4	20,698	-0.02%
2021/01/28	4	29.24	23	29.03	29.20	-19	20,230	-0.09%
2021/01/27	4	29.40	9	29.43	29.30	-5	19,928	-0.03%
2021/01/26	6	28.87	17.6	28.90	29.00	-11.6	19,458	-0.06%
2021/01/25	5.1	27.17	5	27.68	27.95	0.1	18,812	0.00%
2021/01/22	5.5	26.44	6	26.58	27.30	-0.5	18,572	0.00%
2021/01/21	2	26.40	2.3	26.57	26.55	-0.3	18,374	0.00%
2021/01/20	21	26.57	21	26.67	26.05	0	18,264	0.00%
2021/01/19	5	27.71	0	0.00	27.25	5	17,872	0.03%
2021/01/18	9.3	26.99	4	27.35	27.65	5.3	17,741	0.03%
2021/01/15	12	28.09	1.1	27.51	27.70	11	17,549	0.06%
2021/01/14	13	28.05	1	28.15	28.25	12	17,397	0.07%
2021/01/13	5	28.01	1	27.95	27.95	4	17,307	0.02%
2021/01/12	5	28.01	15	27.90	27.70	-10	17,157	-0.06%
2021/01/11	0	0.00	16	28.40	28.60	-16	16,925	-0.09%
2021/01/08	14	27.98	209	28.15	28.00	-195	16,791	-1.16%	大賣/鉅額交易
2021/01/07	23	29.04	4	29.23	28.75	19	16,496	0.12%
2021/01/06	24	29.58	6	28.89	28.85	18	16,243	0.11%
2021/01/05	7	29.23	19	29.11	29.20	-12	15,862	-0.08%
2021/01/04	50	29.43	14	29.81	29.30	36	15,667	0.23%
2020/12/31	1	29.00	41	28.88	28.95	-40	15,254	-0.26%
2020/12/30	1	28.50	4	28.45	28.50	-3	14,998	-0.02%
2020/12/29	9	28.68	46	28.46	28.50	-37	14,895	-0.25%
2020/12/28	114	28.47	12.4	28.93	29.05	101.7	14,549	0.70%	大買/鉅額交易
2020/12/25	13	27.63	30.4	27.79	27.85	-17.4	13,866	-0.13%
2020/12/24	100	26.60	0	0.00	26.55	100	13,378	0.75%
2020/12/23	33	26.38	2	26.50	26.50	31	13,382	0.23%
2020/12/22	4	26.83	53	26.89	26.35	-49	13,307	-0.37%
2020/12/21	23	26.83	16	26.81	26.90	7	13,149	0.05%
2020/12/18	75	28.10	19.2	28.95	27.25	55.8	12,771	0.44%
2020/12/17	6	26.91	5	26.99	27.45	1	11,400	0.01%
2020/12/16	6	26.54	4	26.63	26.60	2	11,046	0.02%
2020/12/15	12	26.42	1	26.75	26.35	11	10,945	0.10%
2020/12/14	0	0.00	6	26.53	26.45	-6	10,820	-0.06%
2020/12/11	4	25.80	4	25.99	26.00	0	10,828	0.00%
2020/12/10	8	26.14	19	26.09	26.05	-11	10,675	-0.10%
2020/12/09	3	26.52	26	26.45	26.65	-23	10,476	-0.22%
2020/12/08	4	25.88	14.1	25.84	26.05	-10.1	10,338	-0.10%
2020/12/07	33	26.29	4	26.41	25.95	29	10,089	0.29%
2020/12/04	5	26.04	13.5	25.75	26.75	-8.5	9,398	-0.09%
2020/12/03	11	24.43	58	24.45	24.85	-47	8,515	-0.55%
2020/12/02	12	24.18	7	24.13	24.30	5	8,753	0.06%
2020/12/01	2.2	23.52	13.5	23.60	23.85	-11.3	9,240	-0.12%
2020/11/30	36	23.62	31	23.63	23.50	5	9,303	0.05%
2020/11/27	2	22.88	45	22.95	22.95	-43	8,903	-0.48%
2020/11/26	4	22.73	16	22.75	22.80	-12	8,808	-0.14%
2020/11/25	9	22.98	13.2	22.67	22.75	-4.2	8,779	-0.05%
2020/11/24	21	22.52	2	22.58	22.65	19	8,602	0.22%
2020/11/23	9	22.44	8	22.48	22.60	1	8,485	0.01%
2020/11/20	2	21.85	6	21.87	21.90	-4	8,305	-0.05%
2020/11/19	5.1	21.62	29.1	21.97	21.50	-24	8,265	-0.29%
2020/11/18	3	21.65	23	21.76	21.70	-20	8,107	-0.25%
2020/11/17	0	0.00	48	21.45	21.50	-48	8,033	-0.60%
2020/11/16	24.2	21.35	59	21.15	21.35	-34.8	7,940	-0.44%
2020/11/13	2.2	20.46	3	20.42	20.70	-0.8	7,761	-0.01%
2020/11/12	33	20.47	43	20.64	20.50	-10	7,722	-0.13%
2020/11/11	3	19.65	21	19.69	19.80	-18	7,174	-0.25%
2020/11/06	0	0.00	1	19.15	19.05	-1	6,996	-0.01%
2020/11/05	2	19.10	0	0.00	19.15	2	7,029	0.03%
2020/11/04	3	19.12	21	19.00	19.15	-18	7,170	-0.25%
2020/11/03	9	19.11	16	19.12	19.05	-7	7,165	-0.10%
2020/11/02	3	18.78	3	18.85	18.90	0	7,190	0.00%
2020/10/30	10	18.96	0	0.00	18.70	10	7,252	0.14%
2020/10/29	1	18.95	0	0.00	19.05	1	7,266	0.01%
2020/10/28	1	19.25	0	19.05	19.20	1	7,306	0.01%
2020/10/27	1	19.25	1	19.35	19.40	0	7,327	0.00%
2020/10/26	0	0.00	1	19.45	19.40	-1	7,310	-0.01%
2020/10/22	0	0.00	1	19.10	19.25	-1	7,311	-0.01%
2020/10/20	5	19.00	0	0.00	19.05	5	7,427	0.07%
2020/10/19	0	0.00	0	18.95	19.00	0	7,483	0.00%
2020/10/16	0	0.00	2	19.00	18.85	-2	7,583	-0.03%
2020/10/15	1	19.05	0	0.00	19.00	1	7,653	0.01%
2020/10/12	3.5	19.05	0	0.00	19.00	3.5	7,639	0.05%
2020/10/08	2	19.30	4	19.20	19.20	-2	7,606	-0.03%
2020/10/07	11	18.80	0	0.00	18.95	11	7,539	0.15%
2020/09/29	0	0.00	1	18.50	18.30	-1	7,637	-0.01%
2020/09/28	1	18.45	0	0.00	18.45	1	7,706	0.01%
2020/09/25	13	18.11	7	18.24	18.10	6	7,742	0.08%
2020/09/24	6	18.48	1	18.50	18.35	5	7,678	0.07%
2020/09/23	7	19.02	0	0.00	18.90	7	7,626	0.09%
2020/09/22	7	19.19	7	19.22	19.25	0	7,574	0.00%
2020/09/21	4	19.64	0	0.00	19.55	4	7,563	0.05%
2020/09/18	14	19.71	0	0.00	19.60	14	7,548	0.19%
2020/09/17	14	19.85	2	19.90	19.75	12	7,595	0.16%
2020/09/16	0	0.00	8	19.77	20.00	-8	7,555	-0.11%
2020/09/15	5	19.44	10	19.50	19.40	-5	7,400	-0.07%
2020/09/11	2	19.30	3	19.38	19.30	-1	7,345	-0.01%
2020/09/10	2	19.53	2	19.95	19.50	0	7,280	0.00%
2020/09/09	6	19.88	5	19.56	19.80	1	7,207	0.01%
2020/09/08	28	20.17	10	19.87	19.90	18	7,137	0.25%
2020/09/07	17	20.47	13	20.77	20.20	4	6,994	0.06%
2020/09/04	23	19.71	30	19.68	20.00	-7	6,565	-0.11%
2020/09/03	4	19.06	63	19.24	19.30	-59	5,979	-0.99%
2020/09/02	1	18.60	0	0.00	18.60	1	5,798	0.02%
2020/09/01	1	18.60	12	18.55	18.65	-11	5,857	-0.19%
2020/08/31	2	18.70	1	18.80	18.60	1	5,893	0.02%
2020/08/27	6	18.85	10	18.95	18.70	-4	6,005	-0.07%
2020/08/26	1	18.90	0	0.00	19.10	1	5,930	0.02%
2020/08/25	106	19.24	56	19.44	18.95	50	5,909	0.85%	大買/
2020/08/24	4	19.15	6	19.23	19.15	-2	5,801	-0.03%
2020/08/21	1	18.70	1	18.60	18.75	0	5,710	0.00%
2020/08/20	23	18.30	15	18.10	18.20	8	5,652	0.14%
2020/08/19	4	19.18	7	19.17	19.30	-3	5,462	-0.05%
2020/08/18	1	18.70	6	18.79	18.75	-5	5,268	-0.09%
2020/08/17	1	18.75	7	18.55	18.70	-6	5,065	-0.12%
2020/08/14	0	0.00	2	18.18	18.15	-2	4,977	-0.04%
2020/08/12	0	0.00	12	17.99	18.00	-12	5,027	-0.24%
2020/08/11	6	18.09	1	18.20	18.05	5	5,041	0.10%
2020/08/10	0	0.00	14	18.15	18.25	-14	5,027	-0.28%
2020/08/07	7	17.56	0	0.00	17.60	7	4,942	0.14%
2020/08/06	4	17.84	0	0.00	17.80	4	4,965	0.08%
2020/08/05	1	17.60	0	0.00	17.65	1	4,973	0.02%
2020/08/04	3	17.50	9	17.21	17.40	-6	4,988	-0.12%
2020/08/03	2	16.73	0	0.00	16.95	2	5,173	0.04%
2020/07/31	26.3	16.86	0	0.00	16.75	26.3	5,220	0.50%
2020/07/30	5	16.85	0	0.00	16.90	5	5,293	0.09%
2020/07/29	15	16.74	25	16.70	16.75	-10	5,491	-0.18%
2020/07/28	1	16.50	1	16.75	16.50	0	5,586	0.00%
2020/07/27	7	16.88	4	16.79	16.75	3	5,688	0.05%
2020/07/24	5	17.38	0	0.00	17.25	5	5,665	0.09%
2020/07/23	7	17.83	1	17.80	17.75	6	5,690	0.11%
2020/07/22	1	18.55	1	18.55	18.55	0	5,680	0.00%
2020/07/21	6	18.43	1	18.55	18.35	5	5,608	0.09%
2020/07/17	0	0.00	1	18.45	18.30	-1	5,601	-0.02%
2020/07/16	0	0.00	3	18.35	18.35	-3	5,670	-0.05%
2020/07/15	2	18.28	0	0.00	18.35	2	5,715	0.03%
2020/07/14	21	18.42	5	18.30	18.30	16	5,791	0.28%
2020/07/13	0	0.00	1	18.45	18.50	-1	5,858	-0.02%
2020/07/10	1	18.20	0	0.00	18.25	1	5,942	0.02%
2020/07/09	1	18.70	0	0.00	18.60	1	5,945	0.02%
2020/07/08	0	0.00	3	18.73	18.75	-3	5,935	-0.05%
2020/07/07	27	18.53	0	0.00	18.60	27	5,920	0.46%
2020/07/06	1	18.55	58	18.52	18.55	-57	5,935	-0.96%
2020/07/03	11	17.95	4	18.00	18.00	7	5,996	0.12%
2020/07/02	2	17.95	0	0.00	17.95	2	6,069	0.03%
2020/07/01	0	0.00	20	17.80	17.80	-20	6,100	-0.33%
2020/06/30	5	17.70	10	17.70	17.65	-5	6,247	-0.08%
2020/06/29	5	17.60	22	17.65	17.65	-17	6,280	-0.27%
2020/06/24	0	0.00	3	17.95	17.90	-3	6,292	-0.05%
2020/06/22	2	17.60	11	17.65	17.60	-9	6,337	-0.14%
2020/06/19	3	17.43	0	0.00	17.40	3	6,371	0.05%
2020/06/18	2	17.40	0	0.00	17.35	2	6,368	0.03%
2020/06/17	3	17.50	0	0.00	17.45	3	6,375	0.05%
2020/06/16	0	0.00	3	17.40	17.50	-3	6,477	-0.05%
2020/06/15	0	0.00	1	17.20	17.20	-1	6,663	-0.02%
2020/06/12	12	16.88	13	17.00	17.35	-1	6,710	-0.01%
2020/06/11	26	17.91	19	17.78	17.40	7	6,715	0.10%
2020/06/10	31	18.17	1	18.25	18.05	30	6,679	0.45%
2020/06/08	33	17.54	1	17.50	17.75	32	6,723	0.48%
2020/06/05	0	0.00	1	17.45	17.35	-1	6,654	-0.02%
2020/06/04	4	17.18	0	0.00	17.30	4	6,701	0.06%
2020/06/03	0	0.00	3	17.23	17.20	-3	6,726	-0.04%
2020/06/02	0.3	16.80	0	0.00	16.85	0.3	6,604	0.00%
2020/05/28	0	0.00	2	16.78	16.65	-2	6,605	-0.03%
2020/05/26	1	16.60	0	0.00	16.60	1	6,729	0.01%
2020/05/25	1	16.65	0	0.00	16.65	1	6,765	0.01%
2020/05/22	11	16.64	0	0.00	16.50	11	6,793	0.16%
2020/05/21	5	16.90	0	0.00	16.85	5	6,809	0.07%
2020/05/20	1	16.65	11	16.80	16.80	-10	6,766	-0.15%
2020/05/19	2	16.40	0	0.00	16.45	2	6,704	0.03%
2020/05/15	1	16.25	0	0.00	16.25	1	6,657	0.02%
2020/05/14	4	16.38	0	0.00	16.20	4	6,621	0.06%
2020/05/12	0	0.00	4	16.60	16.70	-4	6,518	-0.06%
2020/05/08	37	16.74	0	0.00	16.60	37	6,413	0.58%
2020/05/06	2.7	16.76	0	0.00	16.80	2.7	6,148	0.04%
2020/05/05	0	0.00	1	16.95	17.15	-1	6,083	-0.02%
2020/05/04	4	16.65	0	0.00	16.65	4	5,930	0.07%
2020/04/30	1	16.95	4	16.99	16.95	-3	5,868	-0.05%
2020/04/28	1	16.55	0	0.00	16.50	1	5,825	0.02%
2020/04/24	2	15.95	0	0.00	15.85	2	5,913	0.03%
2020/04/22	0.3	15.75	0	0.00	15.65	0.3	5,840	0.01%
2020/04/21	23	15.86	0	0.00	15.70	23	5,827	0.39%
2020/04/17	3	16.57	10	16.70	16.35	-7	5,771	-0.12%
2020/04/16	0.1	16.50	0	0.00	16.50	0.1	5,703	0.00%
2020/04/15	0	0.00	3	16.80	16.75	-3	5,658	-0.05%
2020/04/14	7	16.41	0	0.00	16.50	7	5,599	0.13%
2020/04/10	4	16.20	0	0.00	16.20	4	5,589	0.07%
2020/04/09	0	0.00	5	16.09	16.10	-5	5,586	-0.09%
2020/04/08	38	15.84	2	16.15	16.10	36	5,506	0.65%
2020/04/07	0.5	15.45	1	15.50	15.45	-0.5	5,353	-0.01%
2020/04/06	5	15.37	1	15.40	15.40	4	5,288	0.08%
2020/04/01	6	15.42	1	15.55	15.45	5	5,270	0.09%
2020/03/27	2	15.23	0	0.00	15.10	2	5,654	0.04%
2020/03/25	0	0.00	20	15.10	14.90	-20	6,268	-0.32%
2020/03/20	0	0.00	1	13.85	14.25	-1	6,392	-0.02%
2020/03/19	5	13.50	0	0.00	13.50	5	6,331	0.08%
2020/03/18	20	15.33	0	0.00	14.95	20	6,188	0.32%
2020/03/16	0	0.00	1	15.90	15.85	-1	6,256	-0.02%
2020/03/13	0	0.00	2	15.55	16.00	-2	6,253	-0.03%
2020/03/12	22	17.52	1	17.20	17.10	21	6,174	0.34%
2020/03/10	2	18.00	3	17.90	18.15	-1	6,105	-0.02%
2020/03/09	6	18.19	0	0.00	18.15	6	6,020	0.10%
2020/03/02	23	18.39	0	0.00	18.40	23	6,040	0.38%
2020/02/27	3	18.82	0	0.00	18.75	3	6,019	0.05%
2020/02/26	1	19.25	0	0.00	19.25	1	5,927	0.02%
2020/02/24	5	19.57	1	19.65	19.55	4	5,909	0.07%
2020/02/20	1	20.00	0	0.00	19.90	1	5,884	0.02%
2020/02/19	3	19.90	0	0.00	19.85	3	5,881	0.05%
2020/02/18	5	19.88	0	0.00	19.85	5	5,903	0.08%
2020/02/11	3	20.00	0	0.00	19.95	3	6,277	0.05%
2020/02/10	0	0.00	2	20.00	20.00	-2	6,305	-0.03%
2020/02/06	1	20.15	0	0.00	20.20	1	6,417	0.02%
2020/01/30	4	19.89	0	0.00	19.75	4	6,841	0.06%
2020/01/17	1	21.50	0	0.00	21.50	1	6,722	0.01%
2020/01/15	0	0.00	1	21.40	21.25	-1	6,894	-0.01%
2020/01/10	0	0.00	2	21.15	21.05	-2	7,310	-0.03%
2020/01/09	1	20.95	0	0.00	20.90	1	7,312	0.01%
2020/01/08	30	20.70	0	0.00	20.60	30	7,389	0.41%
2020/01/07	2	20.78	40	20.78	20.85	-38	7,445	-0.51%
2020/01/06	2	20.98	0	0.00	20.90	2	7,478	0.03%
2020/01/03	1	21.25	1	21.20	21.15	0	7,519	0.00%
2019/12/30	2	21.28	2	21.33	21.20	0	7,839	0.00%
2019/12/27	1	21.30	0	0.00	21.35	1	7,843	0.01%
2019/12/25	40	21.64	3	21.63	21.65	37	8,196	0.45%
2019/12/24	1	21.45	0	0.00	21.45	1	8,159	0.01%
2019/12/23	2	20.98	1	20.85	20.85	1	8,026	0.01%
2019/12/20	2	21.25	0	0.00	20.80	2	7,671	0.03%
2019/12/19	1	20.90	0	0.00	20.80	1	7,354	0.01%
2019/12/13	0	0.00	3	21.10	21.10	-3	7,297	-0.04%
2019/12/12	1	21.10	0	0.00	21.10	1	7,341	0.01%
2019/12/11	2	21.25	0	0.00	21.20	2	7,241	0.03%
2019/12/09	2	21.48	1	21.60	21.35	1	7,202	0.01%
2019/12/06	3	21.70	0	0.00	21.70	3	7,219	0.04%
2019/12/05	4	21.75	2	21.85	21.75	2	7,309	0.03%
2019/12/02	2	21.85	1	21.85	21.65	1	8,280	0.01%
2019/11/29	4	22.10	0	0.00	22.10	4	8,292	0.05%
2019/11/27	0	0.00	10	22.35	22.30	-10	8,679	-0.12%
2019/11/26	2	22.00	0	0.00	22.00	2	8,680	0.02%
2019/11/22	0	0.00	1	22.25	22.25	-1	8,612	-0.01%
2019/11/21	1	22.30	1	22.20	22.15	0	8,599	0.00%
2019/11/19	0	0.00	2	22.30	22.35	-2	8,592	-0.02%
2019/11/15	0	0.00	1	22.55	22.25	-1	8,560	-0.01%
2019/11/13	0	0.00	1	22.70	22.80	-1	8,528	-0.01%
2019/11/12	0	0.00	2	22.63	22.80	-2	8,517	-0.02%
2019/11/11	3	22.15	0	0.00	22.10	3	8,476	0.04%
2019/11/08	0	0.00	1	22.75	22.65	-1	8,352	-0.01%
2019/11/06	1	23.00	1	23.15	23.00	0	8,306	0.00%
2019/11/05	0	0.00	72	22.85	22.85	-72	8,183	-0.88%
2019/11/04	10	23.05	0	0.00	23.05	10	8,160	0.12%
2019/11/01	63	23.00	2	23.03	22.90	61	8,104	0.75%
2019/10/31	0	0.00	68	22.83	22.85	-68	8,034	-0.85%
2019/10/30	15	22.97	38	22.91	22.80	-23	7,919	-0.29%
2019/10/29	6	22.70	40.4	22.53	22.40	-34.4	7,622	-0.45%
2019/10/28	5	22.40	2	22.48	22.50	3	7,559	0.04%
2019/10/25	1	22.65	2	22.45	22.40	-1	7,571	-0.01%
2019/10/24	0	0.00	1	22.65	22.65	-1	7,488	-0.01%
2019/10/23	26	22.81	9	22.77	22.75	17	7,436	0.23%
2019/10/22	26	22.71	1	22.80	22.60	25	7,373	0.34%
2019/10/21	11	22.33	1	22.20	22.35	10	7,249	0.14%
2019/10/18	21	21.85	0	0.00	22.05	21	7,227	0.29%
2019/10/17	1	21.85	0	0.00	21.75	1	7,060	0.01%
2019/10/15	8	21.85	1.2	22.12	21.75	6.8	7,075	0.10%
2019/10/14	6	22.18	0	0.00	22.15	6	7,100	0.08%
2019/10/08	3	22.17	103	21.90	21.90	-100	7,016	-1.43%	大賣/
2019/10/07	0	0.00	20	22.35	22.15	-20	6,970	-0.29%
2019/10/04	3	22.20	3	22.22	22.10	0	6,860	0.00%
2019/10/03	23	21.71	3	21.70	21.75	20	6,664	0.30%
2019/10/02	59	21.97	6	22.03	21.90	53	6,633	0.80%
2019/10/01	0	0.00	1	22.10	21.85	-1	6,492	-0.02%
2019/09/27	1	21.50	1	21.20	21.15	0	6,226	0.00%
2019/09/26	33	21.76	6	21.53	21.50	27	6,116	0.44%
2019/09/24	0	0.00	1	21.30	21.25	-1	5,835	-0.02%
2019/09/23	0.6	21.30	1	21.45	21.40	-0.4	5,758	-0.01%
2019/09/20	0	0.00	2	20.98	21.10	-2	5,663	-0.04%
2019/09/19	20	21.15	80	21.01	21.00	-60	5,575	-1.08%
2019/09/17	40	21.05	2	20.95	21.15	38	5,555	0.68%
2019/09/16	10	21.20	0	0.00	21.05	10	5,469	0.18%
2019/09/12	3	21.25	7.9	21.24	21.15	-4.9	5,411	-0.09%
2019/09/10	2	21.15	10	21.25	21.15	-8	5,377	-0.15%
2019/09/09	16	21.69	0	0.00	21.40	16	5,311	0.30%
2019/09/06	0	0.00	8	21.31	21.35	-8	5,345	-0.15%
2019/09/05	5	21.20	12	21.43	21.20	-7	5,352	-0.13%
2019/09/04	8	21.15	18	21.31	21.50	-10	4,988	-0.20%
2019/09/03	20	20.50	129	20.30	20.35	-109	4,596	-2.37%	大賣/鉅額交易
2019/09/02	52	20.42	4	20.48	20.55	48	4,536	1.06%
2019/08/30	50	19.75	5	19.99	20.05	45	4,428	1.02%
2019/08/29	1	19.40	2	19.25	19.40	-1	4,205	-0.02%
2019/08/28	2	19.03	0	0.00	19.10	2	4,169	0.05%
2019/08/27	2	19.30	0	0.00	19.10	2	4,168	0.05%
2019/08/26	1	19.25	0	0.00	19.20	1	4,195	0.02%
2019/08/23	0	0.00	5	19.39	19.50	-5	4,190	-0.12%
2019/08/22	1	19.65	0	0.00	19.40	1	4,230	0.02%
2019/08/21	0	0.00	1	19.45	19.45	-1	4,265	-0.02%
2019/08/20	0	0.00	3	19.43	19.35	-3	4,259	-0.07%
2019/08/19	1	19.35	4	19.35	19.40	-3	4,257	-0.07%
2019/08/16	0	0.00	1	19.25	19.15	-1	4,242	-0.02%
2019/08/15	3	19.02	0	0.00	19.00	3	4,202	0.07%
2019/08/14	0	0.00	4	19.21	19.15	-4	4,182	-0.10%
2019/08/13	3	19.20	0	0.00	19.30	3	4,150	0.07%
2019/08/12	3	19.18	6	19.20	19.10	-3	4,137	-0.07%
2019/08/07	4	18.79	0	0.00	18.75	4	4,110	0.10%
2019/08/05	3	18.95	2	18.95	18.95	1	4,162	0.02%
2019/08/02	1	18.95	10	19.10	18.95	-9	4,192	-0.21%
2019/08/01	0	0.00	5	19.20	19.25	-5	4,229	-0.12%
2019/07/30	4	19.38	6	19.34	19.30	-2	4,260	-0.05%
2019/07/29	3	19.35	1	19.35	19.40	2	4,272	0.05%
2019/07/26	14	19.51	1	19.55	19.50	13	4,216	0.31%
2019/07/25	12	19.63	0	0.00	19.60	12	4,206	0.29%
2019/07/24	8	19.46	8	19.55	19.50	0	4,188	0.00%
2019/07/23	5	20.25	0	0.00	20.25	5	4,147	0.12%
2019/07/22	1	20.30	0	0.00	20.20	1	4,071	0.02%
2019/07/19	0	0.00	1	20.35	20.35	-1	3,992	-0.03%
2019/07/18	0	0.00	1	20.40	20.35	-1	3,976	-0.03%
2019/07/17	3	20.72	1	20.80	20.60	2	3,934	0.05%
2019/07/16	5	20.35	15	20.57	20.65	-10	3,862	-0.26%
2019/07/12	0	0.00	6	20.20	20.25	-6	3,768	-0.16%
2019/07/11	3.1	20.15	0	0.00	20.10	3.1	3,737	0.08%
2019/07/10	2	20.20	5	20.25	20.15	-3	3,725	-0.08%
2019/07/05	1	20.30	1	20.30	20.30	0	3,749	0.00%
2019/07/04	3	20.30	3	20.33	20.30	0	3,753	0.00%
2019/07/03	2	19.93	2	19.90	19.90	0	3,740	0.00%
2019/07/02	5	20.00	1	20.00	20.00	4	3,783	0.11%
2019/06/28	3	20.17	0	0.00	20.10	3	3,783	0.08%
2019/06/21	2	20.40	0	0.00	20.20	2	3,905	0.05%
2019/06/14	0	0.00	5	20.53	20.35	-5	4,075	-0.12%
2019/06/13	0	0.00	12	20.19	20.20	-12	4,016	-0.30%
2019/06/11	0	0.00	6	19.75	19.85	-6	3,966	-0.15%
2019/06/10	1	19.60	0	0.00	19.65	1	3,847	0.03%
2019/05/31	0	0.00	2	19.25	19.35	-2	3,793	-0.05%
2019/05/29	0	0.00	1	19.20	19.25	-1	3,795	-0.03%
2019/05/28	2	19.00	0	0.00	18.80	2	3,781	0.05%
2019/05/24	3.3	18.84	0	0.00	18.75	3.3	3,766	0.09%
2019/05/20	1	19.00	0	0.00	18.90	1	3,846	0.03%
2019/05/15	2	18.68	0	0.00	18.60	2	3,886	0.05%
2019/05/14	1	18.50	1	18.70	18.65	0	3,869	0.00%
2019/05/09	5	19.50	53	19.25	19.25	-48	3,880	-1.24%
2019/05/08	1	19.00	0	0.00	19.00	1	3,790	0.03%
2019/05/06	3	19.20	10	19.20	19.05	-7	3,768	-0.19%
2019/04/29	2	19.50	2.5	19.45	19.50	-0.5	3,766	-0.01%
2019/04/26	0	0.00	2	19.65	19.55	-2	3,753	-0.05%
2019/04/25	5	19.70	0	0.00	19.65	5	3,719	0.13%
2019/04/24	2	19.78	1	19.75	19.75	1	3,762	0.03%
2019/04/18	0	0.00	4	19.75	19.60	-4	3,792	-0.11%
2019/04/17	3	19.85	0	0.00	19.85	3	3,787	0.08%
2019/04/16	0	0.00	1	19.75	19.70	-1	3,777	-0.03%
2019/04/11	1	19.85	0	0.00	19.70	1	3,934	0.03%
2019/04/10	0	0.00	11	19.90	19.85	-11	3,903	-0.28%
2019/04/09	0	0.00	3	19.95	19.90	-3	3,886	-0.08%
2019/04/03	4	19.65	0	0.00	19.70	4	3,897	0.10%
2019/04/02	3	19.65	0	0.00	19.60	3	3,911	0.08%
2019/04/01	1	19.65	0	0.00	19.60	1	3,929	0.03%
2019/03/29	4	19.55	0	0.00	19.75	4	3,858	0.10%
2019/03/28	0	0.00	2	19.60	19.55	-2	3,862	-0.05%
2019/03/27	3	19.80	20	19.80	19.85	-17	3,834	-0.44%
2019/03/26	14	19.81	0	0.00	19.75	14	3,821	0.37%
2019/03/25	1	19.90	2	19.83	19.80	-1	3,809	-0.03%
2019/03/22	17	19.96	9	19.97	20.00	8	3,785	0.21%
2019/03/21	1	20.75	4	20.75	20.60	-3	3,597	-0.08%
2019/03/20	0	0.00	4	20.60	20.65	-4	3,614	-0.11%
2019/03/19	0	0.00	7	20.56	20.50	-7	3,628	-0.19%
2019/03/18	51	20.80	7	20.73	20.70	44	3,707	1.19%
2019/03/15	1	20.40	6	20.33	20.40	-5	3,691	-0.14%
2019/03/14	0	19.95	0	0.00	19.95	0	3,587	0.00%
2019/03/11	3	20.10	0	0.00	19.90	3	3,625	0.08%
2019/03/06	0	0.00	5	20.01	20.15	-5	3,658	-0.14%
2019/03/04	2	19.85	0	0.00	19.85	2	3,617	0.06%
2019/02/27	0	0.00	4	20.00	19.90	-4	3,579	-0.11%
2019/02/26	0	0.00	1	19.95	20.00	-1	3,544	-0.03%
2019/02/25	0	0.00	1	19.90	19.90	-1	3,499	-0.03%
2019/02/21	1	19.85	0	0.00	19.85	1	3,450	0.03%
2019/02/20	5	19.75	0	0.00	19.90	5	3,426	0.15%
2019/02/19	2	19.80	0	0.00	19.65	2	3,388	0.06%
2019/02/18	0.4	19.80	26	19.79	19.80	-25.6	3,380	-0.76%
2019/02/15	36	19.75	0	0.00	19.70	36	3,372	1.07%
2019/02/14	4	19.53	0	0.00	19.45	4	3,306	0.12%
2019/02/13	0	0.00	7	19.60	19.60	-7	3,295	-0.21%
2019/02/12	1	19.30	0	0.00	19.40	1	3,293	0.03%
2019/01/30	1	19.60	0	0.00	19.55	1	3,329	0.03%
2019/01/29	2	19.85	0	0.00	19.85	2	3,257	0.06%
2019/01/28	1	19.85	0	0.00	19.95	1	3,259	0.03%
2019/01/22	2	19.95	0	0.00	19.90	2	3,246	0.06%
2019/01/21	0	19.95	0	0.00	20.10	0	3,259	0.00%
2019/01/18	3	19.92	0	0.00	19.85	3	3,245	0.09%
2019/01/17	5	19.99	0	0.00	19.90	5	3,282	0.15%
2019/01/16	3	20.05	10	20.05	20.00	-7	3,322	-0.21%
2019/01/14	1	19.70	1	19.70	19.75	0	3,363	0.00%
2019/01/10	2	19.85	0	0.00	20.00	2	3,398	0.06%
2019/01/07	1.3	20.13	2	20.40	20.15	-0.7	3,431	-0.02%
2019/01/04	0	0.00	7	20.05	20.25	-7	3,409	-0.21%
2019/01/02	0	0.00	1	19.85	19.70	-1	3,450	-0.03%
2018/12/28	3	19.83	3	19.85	19.70	0	3,474	0.00%
2018/12/27	0	0.00	5	20.10	19.75	-5	3,536	-0.14%
2018/12/26	1	20.10	0	0.00	19.85	1	3,513	0.03%
2018/12/17	0	0.00	1	19.45	19.40	-1	3,375	-0.03%
2018/12/14	1	19.45	0	0.00	19.50	1	3,368	0.03%
2018/12/13	2	19.50	0	0.00	19.60	2	3,363	0.06%
2018/12/12	5	19.80	0	0.00	19.55	5	3,338	0.15%
2018/12/10	0	0.00	1	19.00	19.40	-1	3,215	-0.03%
2018/12/07	1	18.65	1	18.70	18.70	0	3,158	0.00%
2018/12/06	0	18.55	0	0.00	18.55	0	3,198	0.00%
2018/12/04	0	0.00	10	19.50	19.50	-10	3,314	-0.30%
2018/12/03	0	0.00	1	19.25	19.30	-1	3,348	-0.03%
2018/11/23	2	18.38	0	0.00	18.20	2	3,352	0.06%
2018/11/22	0	0.00	38	18.50	18.45	-38	3,389	-1.12%
2018/11/16	0	0.00	30	18.45	18.50	-30	3,452	-0.87%
2018/11/09	1	18.70	0	0.00	18.50	1	3,606	0.03%
2018/11/08	0	0.00	26	18.50	18.75	-26	3,670	-0.71%
2018/11/07	5	18.15	0	0.00	18.25	5	3,603	0.14%
2018/11/02	0	0.00	1	18.05	18.10	-1	3,995	-0.03%
2018/11/01	1	17.85	0	0.00	17.90	1	4,067	0.02%
2018/10/29	1	17.15	0	0.00	17.15	1	4,210	0.02%
2018/10/26	2.2	17.29	0	0.00	17.20	2.2	4,623	0.05%
2018/10/24	3	17.82	0	0.00	17.75	3	5,384	0.06%
2018/10/23	5	18.29	0	0.00	18.10	5	5,466	0.09%
2018/10/16	2	17.60	0	0.00	17.70	2	5,789	0.03%
2018/10/12	10	17.80	0	0.00	17.85	10	5,879	0.17%
2018/10/11	4	17.84	0	0.00	17.45	4	5,883	0.07%
2018/10/05	4	19.30	0	0.00	19.15	4	5,919	0.07%
2018/10/04	3	19.70	0	0.00	19.70	3	6,008	0.05%
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	3	19.85	0	0.00	19.85	3	6,181	0.05%
2018/09/27	3	19.90	0	0.00	19.95	3	6,225	0.05%
2018/09/21	0	0.00	3	20.00	19.90	-3	6,355	-0.05%
2018/09/14	1	19.95	2	20.00	20.05	-1	6,641	-0.02%
2018/09/13	1	19.90	0	0.00	19.90	1	6,749	0.01%
2018/09/12	3	19.62	0	0.00	19.60	3	6,763	0.04%
2018/09/11	0	0.00	1	19.65	19.80	-1	6,782	-0.01%
2018/09/10	5	19.65	3	19.95	19.45	2	6,810	0.03%
2018/09/06	2	20.55	0	0.00	20.55	2	6,810	0.03%
2018/09/03	7	20.82	0	0.00	20.80	7	7,021	0.10%
2018/08/29	1	20.85	0	0.00	20.85	1	7,731	0.01%
2018/08/20	12.4	20.48	0	0.00	20.30	12.4	8,034	0.15%
2018/08/16	20	20.25	32	20.22	20.40	-12	8,037	-0.15%
2018/08/15	3	20.68	0	0.00	20.55	3	7,995	0.04%
2018/08/14	13	20.83	0	0.00	20.95	13	7,954	0.16%
2018/08/13	8	20.65	0	0.00	20.60	8	7,997	0.10%
2018/08/10	3	21.28	1	21.10	21.15	2	7,936	0.03%
2018/08/09	3	21.45	0	0.00	21.45	3	7,860	0.04%
2018/08/08	1	21.70	0	0.00	21.70	1	7,842	0.01%
2018/08/07	0	0.00	3	22.02	21.95	-3	7,816	-0.04%
2018/08/06	4	21.75	0	0.00	21.85	4	7,815	0.05%
2018/08/03	3	21.65	0	0.00	21.70	3	7,859	0.04%
2018/08/02	6	21.83	11	21.81	21.70	-5	7,861	-0.06%
2018/08/01	21	22.97	8	23.06	23.30	13	7,523	0.17%
2018/07/31	30	22.80	3	22.80	22.80	27	7,009	0.39%
2018/07/30	4	22.65	0	0.00	22.75	4	6,862	0.06%
2018/07/27	0	0.00	1	22.50	22.60	-1	6,766	-0.01%
2018/07/26	1	22.45	1	22.65	22.45	0	6,736	0.00%
2018/07/25	1	22.60	5	22.59	22.65	-4	6,736	-0.06%
2018/07/24	0	0.00	4	22.60	22.65	-4	6,805	-0.06%
2018/07/23	5	22.13	0	0.00	22.20	5	9,777	0.05%
2018/07/20	11	22.28	19	22.32	22.15	-8	9,895	-0.08%
2018/07/19	2	22.35	15	22.40	22.15	-13	10,034	-0.13%
2018/07/17	0	0.00	6	22.16	22.10	-6	10,867	-0.06%
2018/07/16	0	0.00	1	22.15	22.10	-1	10,931	-0.01%
2018/07/13	9	22.22	0	0.00	22.15	9	11,022	0.08%
2018/07/12	2	22.10	1	22.15	22.15	1	11,147	0.01%
2018/07/11	1	21.75	0	0.00	21.75	1	11,052	0.01%
2018/07/10	2	21.83	2	21.70	21.75	0	11,074	0.00%
2018/07/09	2	21.75	3	21.60	21.55	-1	11,088	-0.01%
2018/07/05	1	21.30	0	0.00	21.25	1	11,103	0.01%
2018/07/04	0.4	21.20	0	0.00	21.30	0.4	11,188	0.00%
2018/07/03	0	0.00	1	21.40	21.15	-1	11,240	-0.01%
2018/07/02	2	21.50	0	0.00	21.35	2	11,259	0.02%
2018/06/28	6	21.28	20	21.30	21.20	-14	11,407	-0.12%
2018/06/27	0	0.00	2	21.40	21.40	-2	11,448	-0.02%
2018/06/25	5	21.20	6	21.35	21.05	-1	11,419	-0.01%
2018/06/22	6	21.67	0	0.00	21.40	6	11,490	0.05%
2018/06/15	5	21.47	3	21.35	21.30	2	11,565	0.02%
2018/06/14	2	21.40	0	0.00	21.30	2	11,523	0.02%
2018/06/13	5	21.65	10	21.80	21.60	-5	11,557	-0.04%
2018/06/12	0	0.00	1	22.00	21.90	-1	11,555	-0.01%
2018/06/11	1	21.85	0	0.00	21.80	1	11,551	0.01%
2018/06/08	19	22.54	6	22.80	21.95	13	11,597	0.11%
2018/06/07	1	21.95	3	22.07	22.15	-2	11,345	-0.02%
2018/06/04	0	0.00	1	21.45	21.40	-1	11,551	-0.01%
2018/06/01	0	0.00	11	21.16	21.35	-11	11,469	-0.10%
2018/05/31	0	0.00	2	21.20	21.20	-2	11,404	-0.02%
2018/05/30	1	20.80	0	0.00	20.75	1	11,340	0.01%
2018/05/29	0	0.00	2	21.00	21.00	-2	11,315	-0.02%
2018/05/25	1	20.85	2	20.85	20.80	-1	11,282	-0.01%
2018/05/24	1	20.90	0	0.00	20.90	1	11,254	0.01%
2018/05/22	0	0.00	1	21.00	20.85	-1	11,283	-0.01%
2018/05/21	0	0.00	11	21.08	21.05	-11	11,303	-0.10%
2018/05/18	0	0.00	1	20.75	20.85	-1	11,247	-0.01%
2018/05/17	0	0.00	2.1	20.82	20.75	-2.1	11,196	-0.02%
2018/05/15	2	20.80	2	20.70	20.70	0	11,224	0.00%
2018/05/14	3	20.57	1	20.70	20.55	2	11,448	0.02%
2018/05/11	5	20.57	0	0.00	20.55	5	11,458	0.04%
2018/05/10	4	20.68	0	0.00	20.65	4	11,392	0.04%
2018/05/09	4	20.63	0	0.00	20.60	4	11,322	0.04%
2018/05/08	0.4	20.50	1	20.55	20.55	-0.6	11,310	-0.01%
2018/05/07	3	20.23	0	0.00	20.20	3	11,311	0.03%
2018/05/03	2	20.10	0	0.00	20.10	2	11,354	0.02%
2018/05/02	5	20.32	0	0.00	20.30	5	11,346	0.04%
2018/04/30	7	20.06	3	20.10	20.45	4	11,335	0.04%
2018/04/27	19	19.69	4	19.55	19.75	15	11,229	0.13%
2018/04/26	6	21.09	0	0.00	20.90	6	8,312	0.07%
2018/04/24	2	21.75	5	21.55	21.45	-3	8,036	-0.04%
2018/04/23	7	22.01	1	22.45	22.25	6	7,778	0.08%
2018/04/20	0	0.00	3	21.80	21.80	-3	7,240	-0.04%
2018/04/18	2	21.53	0	0.00	21.60	2	7,065	0.03%
2018/04/17	1	20.85	5	20.90	21.00	-4	6,875	-0.06%
2018/04/11	1	21.30	0.2	21.25	21.25	0.8	6,949	0.01%
2018/04/10	11	21.65	0	21.40	21.55	11	6,892	0.16%
2018/04/03	3	21.55	2	21.55	21.55	1	6,787	0.01%
2018/04/02	2	21.90	0	0.00	21.80	2	6,768	0.03%
2018/03/31	2	21.93	9	21.87	22.00	-7	6,726	-0.10%
2018/03/30	2	21.83	27	21.81	21.80	-25	6,586	-0.38%
2018/03/28	35	21.58	1	21.65	21.55	34	6,540	0.52%
2018/03/27	1	21.60	2	21.55	21.80	-1	6,506	-0.02%
2018/03/26	7	21.19	0	0.00	21.25	7	6,364	0.11%
2018/03/23	1	20.90	0	0.00	20.80	1	6,321	0.02%
2018/03/22	0	0.00	3	21.20	21.25	-3	6,322	-0.05%
2018/03/20	0	0.00	10	21.75	21.80	-10	6,810	-0.15%
2018/03/19	7	21.56	0	0.00	21.55	7	6,980	0.10%
2018/03/16	7	21.55	1	21.55	21.35	6	6,985	0.09%
2018/03/15	0	0.00	20	21.80	21.75	-20	7,024	-0.28%
2018/03/14	0	21.75	3	22.05	21.90	-3	7,036	-0.04%
2018/03/13	2	22.05	0	0.00	21.95	2	7,017	0.03%
2018/03/12	1	21.65	5	21.60	21.70	-4	6,940	-0.06%
2018/03/09	2	21.55	5	21.60	21.60	-3	6,940	-0.04%
2018/03/08	64	21.59	60	21.36	21.65	4	6,837	0.06%
2018/03/06	20	20.45	20	20.40	20.40	0	6,755	0.00%
2018/03/05	20	20.30	23	20.35	20.30	-3	7,171	-0.04%
2018/03/02	20	20.15	22	20.35	20.30	-2	7,404	-0.03%
2018/03/01	24	20.25	0	0.00	20.20	24	7,483	0.32%
2018/02/26	0	0.00	7	20.35	20.30	-7	7,645	-0.09%
2018/02/23	1.4	20.25	0	0.00	20.30	1.4	7,736	0.02%
2018/02/22	5	20.10	0	0.00	20.10	5	7,781	0.06%
2018/02/12	1	20.05	0	0.00	19.95	1	7,825	0.01%
2018/02/09	1.2	19.64	0	0.00	19.85	1.2	7,846	0.02%
2018/02/08	0	0.00	1	20.10	20.05	-1	7,842	-0.01%
2018/02/07	7.4	19.96	1	20.00	19.95	6.4	7,867	0.08%
2018/02/06	25	19.46	12	20.18	19.55	13	7,895	0.16%
2018/02/05	1	20.85	0	0.00	20.90	1	7,766	0.01%
2018/02/02	1	21.25	0	0.00	21.20	1	7,855	0.01%
2018/02/01	0	0.00	10	21.25	21.25	-10	7,992	-0.13%
2018/01/30	5	21.65	0	0.00	21.45	5	8,287	0.06%
2018/01/26	5	21.30	0	0.00	21.35	5	8,231	0.06%
2018/01/25	5	21.50	2	21.65	21.35	3	8,238	0.04%
2018/01/23	1	21.60	10.2	21.60	21.60	-9.2	8,228	-0.11%
2018/01/22	13	21.79	1	21.85	21.75	12	8,225	0.15%
2018/01/17	10	21.35	0	0.00	21.35	10	8,248	0.12%
2018/01/16	1	21.25	10	21.35	21.50	-9	8,600	-0.10%
2018/01/12	10	21.10	0.9	21.05	21.10	9.1	8,659	0.11%
2018/01/11	2	20.95	0	0.00	21.05	2	8,619	0.02%
2018/01/05	3	21.55	0	0.00	21.30	3	8,811	0.03%
2018/01/04	0	0.00	1	21.55	21.60	-1	8,751	-0.01%
2018/01/03	1	21.40	2	21.35	21.40	-1	8,781	-0.01%