佳世達 (2352)-群益金鼎-高雄券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
40.20
漲跌
▲0.30
漲幅
+0.75%
成交量
22,924張
產業
上市電腦週邊類股
1105人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	2	39.88	1	40.20	40.20	1	12,983	0.01%
2024/05/21	5	39.30	11	39.40	39.90	-6	12,769	-0.05%
2024/05/20	14.1	38.61	8	38.96	38.95	6.1	12,733	0.05%
2024/05/17	7	38.85	0	0.00	38.70	7	12,342	0.06%
2024/05/16	15	39.03	14	38.86	39.10	1	12,161	0.01%
2024/05/15	9	39.86	0	0.00	39.25	9	12,262	0.07%
2024/05/14	1	40.00	0	0.00	39.90	1	12,357	0.01%
2024/05/13	3	40.12	2	40.48	40.20	1	12,378	0.01%
2024/05/10	20	40.00	4	40.30	40.40	16	12,507	0.13%
2024/05/09	2	40.10	10	40.17	40.00	-8	12,404	-0.06%
2024/05/08	2	39.70	3	39.65	39.60	-1	12,444	-0.01%
2024/05/07	19	39.82	1	40.20	40.40	18	12,360	0.15%
2024/05/06	25.1	40.49	4	40.55	40.30	21.1	12,394	0.17%
2024/05/03	0	0.00	3	42.18	41.25	-3	12,220	-0.02%
2024/05/02	0.2	41.65	0	0.00	41.40	0.2	12,107	0.00%
2024/04/30	2	41.80	0	0.00	41.40	2	12,062	0.02%
2024/04/29	2	41.60	4	41.83	41.90	-2	12,098	-0.02%
2024/04/26	4	41.38	4	41.45	41.60	0	12,303	0.00%
2024/04/25	3	41.43	2	41.58	41.35	1	12,331	0.01%
2024/04/24	6	41.72	7	41.83	41.80	-1	12,374	-0.01%
2024/04/23	9	41.63	9	41.66	41.55	0	12,446	0.00%
2024/04/22	7	41.30	14	41.40	41.10	-7	12,461	-0.06%
2024/04/19	4	40.66	4	41.03	40.50	0	12,394	0.00%
2024/04/18	4	40.93	2	41.05	41.05	2	12,211	0.02%
2024/04/17	10	40.96	9	41.24	41.20	1	12,172	0.01%
2024/04/16	9	41.47	6	40.88	40.70	3	12,247	0.02%
2024/04/15	9.1	42.05	15	42.17	42.10	-5.9	12,390	-0.05%
2024/04/12	5	42.70	0	0.00	42.40	5	12,451	0.04%
2024/04/11	5	43.02	3	43.17	43.05	2	12,671	0.02%
2024/04/10	3	43.22	3.5	43.36	43.15	-0.5	13,092	0.00%
2024/04/09	4.1	43.11	2	43.35	43.05	2.1	13,384	0.02%
2024/04/08	12	43.20	8	43.28	43.40	4	13,817	0.03%
2024/04/03	18	42.88	8	43.09	43.25	10	14,777	0.07%
2024/04/02	16	43.20	5	43.25	43.10	11	14,836	0.07%
2024/04/01	24	43.92	9	43.80	43.55	15	14,853	0.10%
2024/03/29	33	44.24	29	44.40	44.65	4	14,720	0.03%
2024/03/28	18	44.63	15	44.79	44.85	3	14,275	0.02%
2024/03/27	15	44.21	19	44.31	44.75	-4	14,148	-0.03%
2024/03/26	54	44.26	46	43.88	44.05	8	14,105	0.06%
2024/03/25	23	44.34	24	44.36	44.45	-1	14,035	-0.01%
2024/03/22	15	44.31	11	44.26	44.45	4	13,992	0.03%
2024/03/21	1	43.45	3	44.00	44.05	-2	13,803	-0.01%
2024/03/20	30	44.04	21	43.81	43.25	9	13,642	0.07%
2024/03/19	0	43.40	9	43.64	43.70	-9	13,258	-0.07%
2024/03/18	9	42.15	1	42.30	42.55	8	12,854	0.06%
2024/03/15	5	42.93	0	0.00	42.55	5	12,639	0.04%
2024/03/14	1	43.85	0	0.00	43.70	1	12,350	0.01%
2024/03/13	25	44.00	4	44.00	43.80	21	12,226	0.17%
2024/03/12	9	43.94	2	44.08	44.40	7	12,024	0.06%
2024/03/11	6	43.43	1	42.65	43.25	5	11,753	0.04%
2024/03/08	8	43.95	7	43.89	43.70	1	11,681	0.01%
2024/03/07	5	44.55	0	0.00	44.55	5	11,620	0.04%
2024/03/06	10	45.16	12.1	45.44	45.05	-2.1	11,570	-0.02%
2024/03/05	2	47.15	0	0.00	47.25	2	11,275	0.02%
2024/03/04	0.1	47.15	2	47.05	46.80	-2	11,300	-0.02%
2024/03/01	0	0.00	3.2	46.93	46.95	-3.2	11,321	-0.03%
2024/02/29	0	0.00	5	46.30	46.15	-5	11,530	-0.04%
2024/02/27	3	46.15	9	46.47	46.10	-6	11,532	-0.05%
2024/02/26	3	46.50	9	46.60	46.60	-6	11,548	-0.05%
2024/02/23	6	46.94	2	46.80	46.40	4	11,657	0.03%
2024/02/22	0	0.00	5	47.25	47.20	-5	11,735	-0.04%
2024/02/21	11	47.22	5	46.95	46.90	6	11,766	0.05%
2024/02/20	2	47.88	2	47.90	47.80	0	11,702	0.00%
2024/02/19	8	48.29	13	48.09	47.95	-5	11,813	-0.04%
2024/02/16	5	48.52	27.6	48.51	48.15	-22.6	11,825	-0.19%
2024/02/15	6	46.67	5	47.60	47.60	1	11,530	0.01%
2024/02/05	1	47.35	1	47.45	47.50	0	11,449	0.00%
2024/02/02	15	47.63	6	47.52	47.50	9	11,582	0.08%
2024/02/01	1	46.90	1	47.05	47.05	0	11,613	0.00%
2024/01/31	2	46.98	3	47.22	46.50	-1	11,687	-0.01%
2024/01/30	2	46.83	3	47.08	46.80	-1	11,657	-0.01%
2024/01/29	2	47.23	39.1	47.12	47.00	-37.1	11,656	-0.32%
2024/01/26	2	45.50	1	45.95	45.60	1	11,486	0.01%
2024/01/25	3	45.98	7	45.95	45.90	-4	11,523	-0.03%
2024/01/24	1	46.10	2	46.75	46.15	-1	11,577	-0.01%
2024/01/23	6	46.57	2	46.60	46.80	4	11,619	0.03%
2024/01/22	1	46.75	9.1	46.84	47.05	-8.1	11,573	-0.07%
2024/01/19	11	45.06	0	0.00	45.45	11	11,377	0.10%
2024/01/18	1	44.70	1	44.45	44.40	0	11,380	0.00%
2024/01/17	14.1	44.56	10	44.85	44.20	4.1	11,388	0.04%
2024/01/16	1	45.55	5	45.60	45.25	-4	11,366	-0.04%
2024/01/15	5	45.90	5	46.10	45.90	0	11,460	0.00%
2024/01/12	12	45.76	7	45.89	45.50	5	11,785	0.04%
2024/01/11	6	45.76	1	45.85	45.95	5	11,889	0.04%
2024/01/10	22	45.46	39	45.43	45.55	-17	12,077	-0.14%
2024/01/09	20	46.89	10	47.19	46.65	10	12,025	0.08%
2024/01/08	17	47.21	2	47.60	47.20	15	11,828	0.13%
2024/01/05	26	46.94	26.1	47.13	47.30	-0.1	11,647	0.00%
2024/01/04	7	46.41	23.1	46.85	46.95	-16.1	11,432	-0.14%
2024/01/03	39	45.42	26	45.50	45.25	13	11,202	0.12%
2024/01/02	46	47.07	21	47.19	46.80	25	10,870	0.23%
2023/12/29	79.1	47.71	80.5	47.67	48.00	-1.4	10,395	-0.01%
2023/12/28	6	44.78	1	44.85	44.45	5	9,444	0.05%
2023/12/27	12	45.45	11	45.63	45.60	1	9,333	0.01%
2023/12/26	0	0.00	2	45.13	45.10	-2	9,236	-0.02%
2023/12/25	0	0.00	4	44.81	44.85	-4	9,206	-0.04%
2023/12/22	0	0.00	10	44.59	44.70	-10	9,193	-0.11%
2023/12/21	0	0.00	2	44.05	44.30	-2	9,129	-0.02%
2023/12/20	1	43.00	1	44.05	43.95	0	9,035	0.00%
2023/12/19	3	42.88	4	42.70	42.95	-1	8,887	-0.01%
2023/12/18	5	43.75	1.8	43.69	43.80	3.2	8,709	0.04%
2023/12/15	8	44.06	17	43.99	44.20	-9	8,673	-0.10%
2023/12/14	3	44.62	8	44.61	44.50	-5	8,620	-0.06%
2023/12/13	1	44.35	2	44.58	44.15	-1	8,563	-0.01%
2023/12/12	10	44.29	1	44.05	44.00	9	8,703	0.10%
2023/12/11	2	44.23	0	0.00	44.00	2	8,714	0.02%
2023/12/08	8	44.06	0	0.00	43.90	8	8,994	0.09%
2023/12/07	1	44.05	5	44.00	44.00	-4	9,137	-0.04%
2023/12/06	1	43.70	5	43.90	44.05	-4	9,534	-0.04%
2023/12/05	9	43.83	0	0.00	43.85	9	9,553	0.09%
2023/12/04	5.1	44.64	2	45.00	44.35	3.1	9,565	0.03%
2023/12/01	3	44.48	26	44.51	44.65	-23	9,562	-0.24%
2023/11/29	7	43.76	1	43.85	43.70	6	9,497	0.06%
2023/11/28	2	43.33	0	0.00	43.40	2	9,533	0.02%
2023/11/27	6	43.94	4	44.10	43.55	2	9,531	0.02%
2023/11/24	3	42.80	0	0.00	42.80	3	9,350	0.03%
2023/11/23	0	0.00	1	43.30	43.05	-1	9,372	-0.01%
2023/11/22	9	42.92	3	43.13	42.70	6	9,457	0.06%
2023/11/21	7	43.48	0	0.00	43.35	7	9,398	0.07%
2023/11/20	5	43.44	0	0.00	43.85	5	9,419	0.05%
2023/11/17	32	44.04	0	0.00	43.70	32	9,351	0.34%
2023/11/16	34.1	44.10	3	43.95	43.90	31.1	9,369	0.33%
2023/11/15	2	45.35	24	45.39	45.25	-22	9,248	-0.24%
2023/11/14	2.1	44.44	2	44.48	44.60	0.1	9,286	0.00%
2023/11/13	12.1	44.64	6	44.56	44.20	6.1	9,378	0.07%
2023/11/10	3.1	45.81	5	45.33	45.05	-1.9	9,439	-0.02%
2023/11/09	1	46.70	7	46.44	46.55	-6	9,392	-0.06%
2023/11/08	12	45.68	22.1	45.34	45.80	-10.1	9,369	-0.11%
2023/11/07	1	45.30	4.2	45.21	45.30	-3.2	9,362	-0.03%
2023/11/06	0	0.00	8	44.46	44.65	-8	9,541	-0.08%
2023/11/03	21	43.95	2.1	44.09	43.85	18.9	9,720	0.19%
2023/11/02	1	43.55	3	44.20	43.50	-2	10,171	-0.02%
2023/11/01	0	0.00	6	43.33	43.60	-6	10,662	-0.06%
2023/10/31	4	42.81	0	0.00	42.35	4	11,148	0.04%
2023/10/30	1	43.25	0	0.00	43.35	1	11,608	0.01%
2023/10/27	4	43.23	0	0.00	43.05	4	12,015	0.03%
2023/10/26	7	43.34	2	43.95	43.55	5	12,293	0.04%
2023/10/25	3	43.80	1	44.40	43.85	2	12,463	0.02%
2023/10/24	2	43.38	0	0.00	43.55	2	12,541	0.02%
2023/10/23	2	44.33	2.3	45.18	44.25	-0.3	12,740	0.00%
2023/10/20	0	0.00	11	44.43	44.95	-11	12,896	-0.09%
2023/10/19	2	42.78	13	42.74	43.40	-11	12,974	-0.08%
2023/10/18	6	43.13	1	43.75	41.55	5	13,284	0.04%
2023/10/17	5	44.33	0	0.00	43.90	5	13,775	0.04%
2023/10/16	6	44.30	54	45.36	45.25	-48	14,401	-0.33%
2023/10/13	1	44.90	13	44.83	44.75	-12	15,653	-0.08%
2023/10/12	28	44.55	0	0.00	44.40	28	16,153	0.17%
2023/10/11	20	45.63	21	45.38	45.60	-1	16,641	-0.01%
2023/10/06	0	0.00	17	44.55	44.50	-17	17,121	-0.10%
2023/10/05	7	44.32	0	0.00	44.20	7	17,372	0.04%
2023/10/04	5	44.01	1	44.20	44.15	4	17,417	0.02%
2023/10/03	4	45.00	0	0.00	44.85	4	17,366	0.02%
2023/10/02	0	0.00	8	45.41	45.45	-8	17,494	-0.05%
2023/09/28	5	44.79	2	45.20	44.65	3	17,538	0.02%
2023/09/27	1	44.35	11	44.38	44.85	-10	17,561	-0.06%
2023/09/26	9	44.32	6.1	43.99	43.85	2.9	17,618	0.02%
2023/09/25	2	44.83	0	0.00	44.85	2	17,695	0.01%
2023/09/22	3	44.67	10	44.41	44.95	-7	17,751	-0.04%
2023/09/21	2	43.93	1	44.25	44.25	1	17,808	0.01%
2023/09/20	10	44.88	5	44.35	44.40	5	17,856	0.03%
2023/09/19	5	45.80	17	45.88	45.45	-12	18,142	-0.07%
2023/09/18	17	45.55	9	45.73	45.30	8	18,189	0.04%
2023/09/15	5	46.02	5	46.25	46.05	0	18,267	0.00%
2023/09/14	11	45.76	3	45.97	45.80	8	18,289	0.04%
2023/09/13	17	45.54	6.4	45.45	45.75	10.6	18,316	0.06%
2023/09/12	9.5	44.75	29	44.88	44.95	-19.5	18,345	-0.11%
2023/09/11	34.6	44.63	9	45.48	43.80	25.6	18,431	0.14%
2023/09/08	3	44.48	6	45.13	44.95	-3	18,292	-0.02%
2023/09/07	2	44.90	2	45.58	44.90	0	18,504	0.00%
2023/09/06	6	45.58	4	45.53	45.35	2	18,694	0.01%
2023/09/05	1	45.15	4.2	45.69	45.90	-3.2	18,981	-0.02%
2023/09/04	7	45.33	6	45.36	45.40	1	19,220	0.01%
2023/09/01	5	44.88	5.1	45.18	44.90	-0.1	19,258	0.00%
2023/08/31	5	44.32	0	0.00	44.85	5	19,216	0.03%
2023/08/30	8	44.47	1	44.80	44.60	7	19,340	0.04%
2023/08/29	39	43.80	1	43.80	44.05	38	19,387	0.20%
2023/08/28	5.5	44.19	1	45.20	43.80	4.5	19,534	0.02%
2023/08/25	2.1	45.10	0	0.00	45.10	2.1	19,731	0.01%
2023/08/24	6	45.61	3	46.37	45.55	3	19,742	0.02%
2023/08/23	3	45.10	7	45.41	45.45	-4	19,684	-0.02%
2023/08/22	8	44.95	4	45.39	44.85	4	19,740	0.02%
2023/08/21	0	0.00	7	45.36	45.15	-7	19,751	-0.04%
2023/08/18	15	44.99	2	45.98	44.60	13	19,749	0.07%
2023/08/17	0	0.00	4	45.21	45.35	-4	19,727	-0.02%
2023/08/16	1.3	44.54	2	44.38	44.65	-0.7	19,836	0.00%
2023/08/15	9	44.83	7	44.96	44.75	2	19,913	0.01%
2023/08/14	3	43.27	1.1	43.27	43.55	1.9	19,895	0.01%
2023/08/11	1	44.30	2	44.08	43.90	-1	19,950	-0.01%
2023/08/10	14	43.96	5	44.20	44.15	9	19,992	0.05%
2023/08/09	10	44.89	61.1	44.84	45.15	-51.1	19,771	-0.26%
2023/08/08	16.2	46.48	0	0.00	45.85	16.2	19,621	0.08%
2023/08/07	23.1	47.65	46	46.65	48.20	-22.9	19,273	-0.12%
2023/08/04	15.1	44.83	11	45.09	45.10	4.1	18,987	0.02%
2023/08/02	12.4	46.77	7	46.42	46.80	5.4	18,881	0.03%
2023/08/01	15.2	48.52	13	49.16	48.50	2.2	18,467	0.01%
2023/07/31	15	50.67	0	0.00	49.75	15	18,312	0.08%
2023/07/28	6	50.70	0.3	51.50	51.50	5.7	18,069	0.03%
2023/07/27	6	51.67	1	51.70	51.50	5	17,921	0.03%
2023/07/26	5	53.00	2	51.75	52.00	3	18,047	0.02%
2023/07/25	4	53.05	1	52.90	52.70	3	18,018	0.02%
2023/07/24	5	53.22	1	51.80	52.40	4	17,858	0.02%
2023/07/21	12	52.23	6	52.05	52.20	6	17,547	0.03%
2023/07/20	16.2	55.85	27	56.23	54.10	-10.8	17,135	-0.06%
2023/07/19	20.1	58.30	8	59.29	59.70	12.1	16,425	0.07%
2023/07/18	26.1	59.37	10.1	58.46	57.20	16	15,737	0.10%
2023/07/17	15	57.79	5.2	58.88	59.10	9.9	14,368	0.07%
2023/07/14	13.1	52.05	20	52.96	53.80	-6.9	13,857	-0.05%
2023/07/13	32.1	51.51	34.1	51.65	50.20	-2	13,228	-0.02%
2023/07/12	10	47.93	64	48.67	48.85	-54	12,542	-0.43%
2023/07/10	1	46.10	0	0.00	46.15	1	12,319	0.01%
2023/07/07	3.5	45.34	2	45.45	46.00	1.5	12,350	0.01%
2023/07/06	0	0.00	1	47.30	46.40	-1	12,275	-0.01%
2023/07/05	4	47.16	0	0.00	47.50	4	12,239	0.03%
2023/07/04	2	47.43	9	47.12	47.60	-7	12,289	-0.06%
2023/07/03	0	0.00	28	47.45	47.40	-28	12,416	-0.23%
2023/06/30	10	46.30	0	0.00	45.90	10	12,346	0.08%
2023/06/29	2	45.55	0	0.00	45.80	2	12,342	0.02%
2023/06/28	0	0.00	1	45.55	45.10	-1	12,329	-0.01%
2023/06/27	7	45.59	0	0.00	44.80	7	12,316	0.06%
2023/06/26	17.5	46.72	1	46.55	46.45	16.5	12,032	0.14%
2023/06/21	5	47.63	5	47.47	47.65	0	11,943	0.00%
2023/06/20	9	46.51	13	46.34	46.80	-4	11,815	-0.03%
2023/06/19	7	47.46	1.2	47.41	47.05	5.8	11,601	0.05%
2023/06/16	8.1	47.52	8	47.50	47.95	0.1	11,483	0.00%
2023/06/15	4	48.38	0	0.00	48.40	4	11,175	0.04%
2023/06/14	5	47.89	12	48.05	48.65	-7	10,970	-0.06%
2023/06/13	7	47.19	10.7	46.84	47.40	-3.7	10,787	-0.03%
2023/06/12	12.1	46.03	5	45.73	45.65	7.1	10,575	0.07%
2023/06/09	12	44.55	14.1	44.98	45.40	-2.1	10,331	-0.02%
2023/06/08	8.1	43.33	9	43.33	43.30	-0.9	9,974	-0.01%
2023/06/07	0	0.00	4	42.16	42.30	-4	9,707	-0.04%
2023/06/06	7	42.22	0	0.00	42.35	7	9,733	0.07%
2023/06/05	5	42.53	9	42.49	42.50	-4	9,817	-0.04%
2023/06/02	0	0.00	5	42.03	42.40	-5	9,832	-0.05%
2023/06/01	6	42.07	3	42.48	41.95	3	9,787	0.03%
2023/05/31	6.1	41.81	8	42.13	42.15	-1.9	9,556	-0.02%
2023/05/30	0	0.00	0.3	40.15	40.35	-0.3	9,242	0.00%
2023/05/29	0	0.00	2	40.23	40.20	-2	9,177	-0.02%
2023/05/26	1	39.70	3	39.47	39.50	-2	9,074	-0.02%
2023/05/25	0	0.00	22	38.78	38.95	-22	8,991	-0.24%
2023/05/24	0	0.00	1	38.15	38.50	-1	8,894	-0.01%
2023/05/23	1	38.00	13	38.17	38.05	-12	8,852	-0.14%
2023/05/22	5	38.94	2.1	38.65	38.45	2.9	8,791	0.03%
2023/05/19	9	37.99	22.1	37.86	38.20	-13.1	8,516	-0.15%
2023/05/18	1	37.45	17	37.16	37.10	-16	8,251	-0.19%
2023/05/17	0.1	37.20	1.1	37.20	37.25	-1.1	8,158	-0.01%
2023/05/16	0.1	36.05	3.3	36.21	36.30	-3.2	7,898	-0.04%
2023/05/15	0.1	35.85	1	35.75	35.85	-0.9	7,760	-0.01%
2023/05/12	1.1	35.74	2	35.60	35.90	-0.9	7,707	-0.01%
2023/05/11	3	35.72	8	35.86	35.35	-5	7,636	-0.07%
2023/05/10	9	36.08	9	35.94	36.00	0	7,564	0.00%
2023/05/09	16.1	35.24	6	35.68	35.75	10.1	7,316	0.14%
2023/05/08	1	34.10	0	0.00	34.20	1	6,881	0.01%
2023/05/05	1	35.60	3	34.32	34.20	-2	6,797	-0.03%
2023/05/04	0	0.00	1	35.25	35.45	-1	6,575	-0.02%
2023/05/03	0	0.00	6	35.22	35.45	-6	6,520	-0.09%
2023/05/02	6	35.34	7.1	35.23	35.55	-1.1	6,494	-0.02%
2023/04/28	6	34.58	2	34.60	34.60	4	6,273	0.06%
2023/04/27	1	33.90	2	33.58	33.50	-1	5,980	-0.02%
2023/04/26	7	32.99	2	32.95	33.20	5	5,804	0.09%
2023/04/25	2	32.45	1	32.95	32.50	1	5,637	0.02%
2023/04/21	1	32.75	4	32.80	32.50	-3	5,520	-0.05%
2023/04/20	2	32.63	1	32.80	32.75	1	5,437	0.02%
2023/04/18	0	0.00	1	32.95	32.95	-1	5,351	-0.02%
2023/04/17	0	0.00	2	32.95	33.00	-2	5,334	-0.04%
2023/04/14	0	0.00	5	32.75	32.70	-5	5,285	-0.09%
2023/04/13	14	33.21	0	0.00	33.10	14	5,239	0.27%
2023/04/12	0	0.00	6	33.21	33.25	-6	5,286	-0.11%
2023/04/11	0	0.00	14	32.68	32.85	-14	5,231	-0.27%
2023/04/10	1	32.50	0	0.00	32.30	1	5,158	0.02%
2023/04/07	1	32.90	3	32.87	32.35	-2	5,111	-0.04%
2023/04/06	2	31.75	9	32.08	32.30	-7	5,034	-0.14%
2023/03/30	1	31.70	12	31.57	31.65	-11	4,921	-0.22%
2023/03/28	2	30.85	0	0.00	30.80	2	5,002	0.04%
2023/03/27	0	0.00	1.3	31.37	31.40	-1.3	5,080	-0.03%
2023/03/24	0	0.00	1	30.80	30.90	-1	5,143	-0.02%
2023/03/23	1	30.70	5	30.64	30.75	-4	5,097	-0.08%
2023/03/22	2	30.60	0	0.00	30.60	2	5,056	0.04%
2023/03/21	1	30.20	0	0.00	30.20	1	5,018	0.02%
2023/03/20	1	30.20	0	0.00	30.25	1	4,993	0.02%
2023/03/17	0	0.00	10	30.00	30.35	-10	4,972	-0.20%
2023/03/16	5	29.75	1	30.05	29.70	4	4,942	0.08%
2023/03/15	1	30.30	0	0.00	30.05	1	4,923	0.02%
2023/03/14	10	30.30	0	0.00	30.25	10	4,956	0.20%
2023/03/10	1	30.50	0	0.00	30.60	1	5,170	0.02%
2023/03/09	12	31.22	2	31.35	30.70	10	5,145	0.19%
2023/03/08	0	0.00	3	30.40	30.90	-3	4,982	-0.06%
2023/03/07	1	29.95	0	0.00	30.05	1	4,828	0.02%
2023/03/06	0	0.00	1	30.50	30.55	-1	4,618	-0.02%
2023/03/03	1	30.35	0	0.00	30.40	1	4,559	0.02%
2023/03/02	0	0.00	0.5	30.40	30.35	-0.5	4,550	-0.01%
2023/03/01	0	0.00	2	30.18	30.25	-2	4,525	-0.04%
2023/02/24	0	0.00	1	30.05	30.00	-1	4,494	-0.02%
2023/02/23	5	30.10	0	0.00	29.95	5	4,513	0.11%
2023/02/20	0	0.00	12	29.65	29.90	-12	4,677	-0.26%
2023/02/17	0	0.00	1	29.00	29.00	-1	4,629	-0.02%
2023/02/15	1	29.00	0	0.00	28.80	1	4,731	0.02%
2023/02/14	2	28.75	0	0.00	28.80	2	4,704	0.04%
2023/02/13	1	28.80	0	0.00	28.65	1	4,736	0.02%
2023/02/10	1	29.15	0	0.00	29.10	1	4,771	0.02%
2023/02/09	0	0.00	1	29.15	29.15	-1	4,847	-0.02%
2023/02/08	6	29.04	0	0.00	29.15	6	4,808	0.12%
2023/02/07	0	0.00	3.4	28.76	28.70	-3.4	4,727	-0.07%
2023/02/03	1	28.90	1	28.75	28.90	0	4,704	0.00%
2023/02/02	0	0.00	12	28.67	28.60	-12	4,654	-0.26%
2023/02/01	5	28.43	8	28.60	28.35	-3	4,621	-0.06%
2023/01/31	10	28.60	0.1	28.65	28.30	9.9	4,605	0.22%
2023/01/30	10	28.15	0	0.00	28.40	10	4,538	0.22%
2023/01/12	0	0.00	2	28.03	27.75	-2	4,919	-0.04%
2023/01/10	0	0.00	1	28.00	28.00	-1	5,006	-0.02%
2023/01/06	1	27.75	0	0.00	27.70	1	5,240	0.02%
2023/01/05	0	0.00	5	28.12	27.85	-5	5,296	-0.09%
2022/12/30	0	0.00	2.5	28.26	28.15	-2.5	5,493	-0.05%
2022/12/29	0	0.00	1	27.95	27.90	-1	5,381	-0.02%
2022/12/27	0	0.00	0	27.85	27.70	0	5,307	0.00%
2022/12/26	6	28.07	3	28.00	27.85	3	5,284	0.06%
2022/12/22	1	27.05	0	0.00	27.05	1	5,341	0.02%
2022/12/16	2	27.10	0	0.00	26.85	2	4,843	0.04%
2022/12/12	0	0.00	0	27.90	27.85	0	4,641	0.00%
2022/12/06	0.2	27.55	0	0.00	27.40	0.2	4,613	0.00%
2022/12/05	6	27.86	0	0.00	27.80	6	4,534	0.13%
2022/12/02	0.2	28.85	1	28.85	28.95	-0.8	4,327	-0.02%
2022/11/25	1	28.30	0	0.00	28.20	1	4,279	0.02%
2022/11/21	0	0.00	2	28.98	28.90	-2	4,296	-0.05%
2022/11/16	0	0.00	7.3	28.30	28.60	-7.3	4,117	-0.18%
2022/11/11	0	0.00	2	27.35	27.05	-2	3,917	-0.05%
2022/11/10	0	0.00	1	27.00	27.00	-1	3,889	-0.03%
2022/11/09	0	26.75	1	26.75	26.70	-1	3,919	-0.03%
2022/11/07	2	27.15	2	26.90	27.00	0	3,873	0.00%
2022/11/01	1	24.45	0	0.00	24.75	1	4,078	0.02%
2022/10/28	1	24.50	0	0.00	24.20	1	4,113	0.02%
2022/10/26	1	24.50	0	0.00	24.40	1	4,158	0.02%
2022/10/25	1	24.25	0	0.00	24.45	1	4,165	0.02%
2022/10/24	2	25.58	0	0.00	25.00	2	4,164	0.05%
2022/10/21	1	25.65	0	0.00	25.65	1	4,257	0.02%
2022/10/19	1	26.95	0	0.00	26.70	1	4,243	0.02%
2022/10/18	0	0.00	1	27.25	27.15	-1	4,320	-0.02%
2022/10/17	0	0.00	8.1	27.29	27.40	-8.1	4,539	-0.18%
2022/10/13	2	25.75	5	25.50	25.50	-3	4,653	-0.06%
2022/10/12	1	26.65	0	0.00	26.45	1	4,780	0.02%
2022/10/11	0	0.00	1	27.80	27.20	-1	4,849	-0.02%
2022/10/07	5	27.30	0	0.00	27.30	5	4,792	0.10%
2022/10/06	1	27.45	0	0.00	27.45	1	4,873	0.02%
2022/10/05	0	0.00	2	27.70	27.80	-2	4,918	-0.04%
2022/10/04	2	27.30	0	0.00	27.40	2	4,963	0.04%
2022/09/30	2	27.38	0	0.00	27.10	2	5,021	0.04%
2022/09/28	1.1	26.91	3	27.20	27.00	-1.9	4,958	-0.04%
2022/09/27	2	27.25	0	0.00	27.60	2	4,949	0.04%
2022/09/26	0	0.00	1	28.00	27.95	-1	4,935	-0.02%
2022/09/23	1	28.60	0	0.00	28.70	1	4,947	0.02%
2022/09/22	4	28.53	0	0.00	28.90	4	4,998	0.08%
2022/09/21	3	28.87	0	0.00	28.85	3	5,006	0.06%
2022/09/19	1	29.05	0	0.00	29.00	1	5,002	0.02%
2022/09/12	0	0.00	1	29.30	29.30	-1	5,055	-0.02%
2022/09/08	0	0.00	2	28.83	29.00	-2	5,158	-0.04%
2022/09/07	1	28.15	0	0.00	28.30	1	5,120	0.02%
2022/09/06	2	28.68	0	0.00	28.75	2	5,145	0.04%
2022/09/02	0	0.00	1	29.10	28.90	-1	5,183	-0.02%
2022/09/01	0	0.00	1	29.15	29.20	-1	5,183	-0.02%
2022/08/30	1	29.30	3	29.30	29.45	-2	5,191	-0.04%
2022/08/29	1	28.90	1.5	29.04	29.10	-0.5	5,185	-0.01%
2022/08/26	2	29.15	0	0.00	29.35	2	5,200	0.04%
2022/08/25	0	0.00	1.1	29.25	29.25	-1.1	5,193	-0.02%
2022/08/24	0	0.00	1	29.15	29.15	-1	5,192	-0.02%
2022/08/18	0	28.50	1	28.40	28.70	-1	5,273	-0.02%
2022/08/11	1	27.10	0	0.00	27.05	1	5,265	0.02%
2022/08/10	28	27.34	28	27.50	27.10	0	5,257	0.00%
2022/08/09	1.2	27.13	0	0.00	27.70	1.2	5,242	0.02%
2022/08/03	3	28.40	0	0.00	28.25	3	5,456	0.05%
2022/08/02	1	28.20	0	0.00	28.50	1	5,622	0.02%
2022/07/29	1	28.50	0	0.00	28.60	1	6,041	0.02%
2022/07/28	4	28.86	0	0.00	28.60	4	6,005	0.07%
2022/07/27	4	30.68	1	30.80	30.60	3	5,880	0.05%
2022/07/26	5	31.28	0	0.00	30.85	5	5,742	0.09%
2022/07/25	5.1	31.34	2	31.45	31.40	3.1	5,664	0.05%
2022/07/22	3	30.50	0	0.00	31.20	3	5,572	0.05%
2022/07/21	0.2	30.35	0	0.00	30.50	0.2	5,383	0.00%
2022/07/19	1	31.15	3	31.37	31.25	-2	5,154	-0.04%
2022/07/18	0	0.00	1	30.35	30.85	-1	4,995	-0.02%
2022/07/15	0	0.00	0.1	30.25	30.25	-0.1	4,885	0.00%
2022/07/11	0.2	29.00	0	0.00	28.95	0.2	4,833	0.00%
2022/07/05	0	0.00	2	28.70	28.90	-2	4,986	-0.04%
2022/06/29	0	0.00	1	29.30	29.30	-1	5,447	-0.02%
2022/06/28	0	0.00	0.1	29.30	29.25	-0.1	5,607	0.00%
2022/06/23	0	0.00	0.2	28.75	28.50	-0.2	5,804	0.00%
2022/06/22	0.1	28.30	0	0.00	28.30	0.1	5,812	0.00%
2022/06/17	1	28.90	0	0.00	29.15	1	5,779	0.02%
2022/06/15	0.5	29.51	0	0.00	29.65	0.5	5,814	0.01%
2022/06/10	2	29.58	1	29.50	29.50	1	5,914	0.02%
2022/06/08	1	29.60	0	0.00	29.60	1	6,021	0.02%
2022/06/07	1	29.50	3	29.55	29.50	-2	6,187	-0.03%
2022/06/02	0	0.00	11	28.90	29.00	-11	6,420	-0.17%
2022/06/01	1	29.10	2	29.30	29.10	-1	6,522	-0.02%
2022/05/31	1	28.75	0	0.00	29.20	1	6,576	0.02%
2022/05/30	2	28.63	0	0.00	28.70	2	6,543	0.03%
2022/05/27	1	28.55	1	28.70	28.30	0	6,548	0.00%
2022/05/26	2	28.35	0	0.00	28.20	2	6,569	0.03%
2022/05/24	5	27.87	0	0.00	27.65	5	6,680	0.07%
2022/05/19	1	27.00	0	0.00	27.15	1	6,944	0.01%
2022/05/16	5.1	27.05	0	0.00	27.05	5.1	6,967	0.07%
2022/05/12	1.4	27.20	0	0.00	26.75	1.4	6,896	0.02%
2022/05/11	2	27.98	0	0.00	27.85	2	6,733	0.03%
2022/05/10	5.4	28.30	7	28.46	28.50	-1.6	6,696	-0.02%
2022/05/09	11.2	29.73	0	0.00	28.90	11.2	6,552	0.17%
2022/04/29	0.1	31.60	0	0.00	31.60	0.1	6,147	0.00%
2022/04/27	7	31.14	4	31.10	31.15	3	6,177	0.05%
2022/04/25	2	31.90	0	0.00	31.80	2	6,167	0.03%
2022/04/22	1	32.60	0	0.00	32.70	1	6,123	0.02%
2022/04/20	14	32.78	0	0.00	32.70	14	6,144	0.23%
2022/04/19	7	32.95	0	0.00	32.90	7	6,113	0.11%
2022/04/18	5	33.00	0	0.00	32.70	5	6,143	0.08%
2022/04/15	15	33.53	30	33.30	33.50	-15	6,137	-0.24%
2022/04/14	0	0.00	1	33.60	33.50	-1	6,169	-0.02%
2022/04/13	2	33.03	0	0.00	33.05	2	6,263	0.03%
2022/04/12	1	32.95	3	33.00	32.90	-2	6,273	-0.03%
2022/04/11	8	33.51	0	0.00	33.40	8	6,235	0.13%
2022/04/08	0	0.00	4	33.80	34.15	-4	6,231	-0.06%
2022/04/07	2	33.48	0	0.00	33.05	2	6,096	0.03%
2022/04/06	6	34.08	1	34.20	34.20	5	5,967	0.08%
2022/03/31	6	33.00	10	33.30	33.25	-4	5,785	-0.07%
2022/03/30	0	0.00	20	32.95	32.85	-20	5,616	-0.36%
2022/03/29	37	32.46	12	32.53	32.40	25	5,503	0.45%
2022/03/25	1	32.25	0	0.00	32.25	1	5,431	0.02%
2022/03/23	5	32.40	15	32.33	32.25	-10	5,486	-0.18%
2022/03/22	6	32.20	7	32.15	32.35	-1	5,504	-0.02%
2022/03/21	1	32.30	3	32.20	32.30	-2	5,516	-0.04%
2022/03/18	1	32.00	0	0.00	31.95	1	5,513	0.02%
2022/03/17	3	32.08	0	0.00	31.90	3	5,493	0.05%
2022/03/16	1	31.75	19	31.70	31.70	-18	5,468	-0.33%
2022/03/15	2	31.80	0	0.00	31.70	2	5,479	0.04%
2022/03/14	18	32.02	36	32.07	32.20	-18	5,519	-0.33%
2022/03/11	15	31.85	2	31.90	31.90	13	5,597	0.23%
2022/03/10	30	31.75	11	32.04	31.95	19	5,648	0.34%
2022/03/09	10	31.05	2	31.20	31.35	8	5,530	0.14%
2022/03/08	14	31.10	5	31.00	30.95	9	5,570	0.16%
2022/03/07	14	31.64	0	0.00	31.50	14	5,408	0.26%
2022/03/04	0	0.00	10	31.85	32.05	-10	5,447	-0.18%
2022/03/02	0	0.00	2	31.60	31.65	-2	5,512	-0.04%
2022/03/01	0	0.00	5	31.37	31.50	-5	5,556	-0.09%
2022/02/25	1	31.00	1	31.15	30.70	0	5,560	0.00%
2022/02/24	11	31.22	1	30.90	30.90	10	5,619	0.18%
2022/02/23	0	0.00	3	31.72	31.65	-3	5,610	-0.05%
2022/02/22	2	31.73	0	0.00	31.50	2	5,758	0.03%
2022/02/21	8	32.06	3	32.17	32.10	5	5,946	0.08%
2022/02/18	0	0.00	5	31.24	31.50	-5	5,901	-0.08%
2022/02/17	1	31.00	0	0.00	30.90	1	5,946	0.02%
2022/02/15	0	0.00	1	30.80	30.60	-1	6,581	-0.02%
2022/02/14	3	30.45	8	30.50	30.45	-5	6,652	-0.08%
2022/02/10	19	30.99	10	30.90	30.90	9	6,851	0.13%
2022/02/07	0	0.00	1	30.15	30.35	-1	6,871	-0.01%
2022/01/25	1	30.00	0	0.00	29.90	1	6,995	0.01%
2022/01/24	3	30.20	0	0.00	30.15	3	7,134	0.04%
2022/01/21	0	0.00	0.1	30.55	30.55	-0.1	7,102	0.00%
2022/01/20	0	0.00	2	31.15	31.10	-2	7,112	-0.03%
2022/01/18	0	0.00	20	31.24	31.00	-20	7,135	-0.28%
2022/01/17	0	0.00	3	30.95	31.00	-3	7,087	-0.04%
2022/01/14	4	30.45	0	0.00	30.50	4	7,055	0.06%
2022/01/13	4	30.74	0	0.00	30.65	4	7,178	0.06%
2022/01/12	2	30.75	0	0.00	30.75	2	7,258	0.03%
2022/01/11	2	30.90	0	0.00	30.95	2	7,381	0.03%
2022/01/10	5	30.65	11	31.04	31.00	-6	7,484	-0.08%
2022/01/07	1	30.55	1	31.00	30.50	0	7,483	0.00%
2022/01/06	13	30.96	3	30.95	30.85	10	7,539	0.13%
2022/01/04	0	0.00	5	30.55	30.55	-5	7,673	-0.07%
2022/01/03	27	30.76	6	30.63	30.75	21	7,732	0.27%
2021/12/30	2	30.45	1	30.45	30.45	1	7,654	0.01%
2021/12/29	1	30.25	0	0.00	30.25	1	7,681	0.01%
2021/12/27	0	0.00	20	30.30	30.25	-20	7,666	-0.26%
2021/12/23	20	30.00	1	30.00	30.05	19	7,734	0.25%
2021/12/22	0	0.00	1	30.10	29.95	-1	7,769	-0.01%
2021/12/20	0	0.00	1	29.70	29.60	-1	7,821	-0.01%
2021/12/17	2	29.75	0	0.00	29.60	2	7,787	0.03%
2021/12/16	2	30.10	3	30.00	29.90	-1	7,720	-0.01%
2021/12/15	1	29.80	0	0.00	29.75	1	7,809	0.01%
2021/12/14	3	29.80	0	0.00	29.75	3	7,823	0.04%
2021/12/13	6	30.10	0	0.00	30.10	6	7,769	0.08%
2021/12/10	0	0.00	3	30.38	30.25	-3	7,868	-0.04%
2021/12/09	2	30.33	1	30.30	30.35	1	7,853	0.01%
2021/12/08	9	30.14	3	30.23	30.20	6	7,818	0.08%
2021/12/07	0.5	30.00	0	0.00	30.00	0.5	7,835	0.01%
2021/12/06	1	30.35	17	30.29	30.25	-16	7,739	-0.21%
2021/12/03	1	30.05	10	29.70	29.95	-9	7,715	-0.12%
2021/12/02	4	29.26	0	0.00	29.25	4	7,714	0.05%
2021/11/30	3	29.53	3	29.50	29.50	0	7,696	0.00%
2021/11/29	7	29.60	6	29.41	29.65	1	7,594	0.01%
2021/11/25	3	30.03	0	0.00	30.00	3	7,504	0.04%
2021/11/24	1	30.10	1	30.00	30.10	0	7,514	0.00%
2021/11/23	12	30.12	0	0.00	29.90	12	7,562	0.16%
2021/11/22	23	30.27	0	0.00	30.15	23	7,486	0.31%
2021/11/19	3	30.38	0	0.00	30.10	3	7,413	0.04%
2021/11/18	42	30.79	0	0.00	30.50	42	7,288	0.58%
2021/11/17	3	31.58	6	31.85	31.70	-3	7,033	-0.04%
2021/11/16	2	31.18	0	0.00	31.15	2	6,964	0.03%
2021/11/15	11	31.16	17	31.69	31.20	-6	6,874	-0.09%
2021/11/11	2	33.15	6	33.41	33.25	-4	6,493	-0.06%
2021/11/10	5	32.80	3	32.92	33.05	2	6,621	0.03%
2021/11/09	4	32.21	0	0.00	32.25	4	6,867	0.06%
2021/11/08	0	0.00	1	32.40	32.25	-1	7,240	-0.01%
2021/11/05	1	31.95	0	0.00	32.10	1	7,237	0.01%
2021/11/04	5	32.10	4	32.10	32.10	1	7,218	0.01%
2021/11/03	0	0.00	10	31.93	32.00	-10	7,202	-0.14%
2021/11/02	6	31.88	12	32.05	31.60	-6	7,169	-0.08%
2021/11/01	2	31.53	25	31.46	31.60	-23	7,064	-0.33%
2021/10/29	0	0.00	6	31.01	31.00	-6	6,989	-0.09%
2021/10/28	4	31.25	17	31.19	31.00	-13	6,978	-0.19%
2021/10/27	0	0.00	4	31.03	30.90	-4	6,956	-0.06%
2021/10/26	0	0.00	8	30.98	30.85	-8	6,981	-0.11%
2021/10/21	7	30.73	0	0.00	30.45	7	7,083	0.10%
2021/10/20	0	0.00	6	30.85	30.85	-6	6,955	-0.09%
2021/10/19	11.1	30.29	13	30.52	30.15	-1.9	6,885	-0.03%
2021/10/18	5	30.31	0	0.00	30.00	5	6,848	0.07%
2021/10/15	1	30.40	4	30.43	30.30	-3	6,962	-0.04%
2021/10/14	2	30.33	3	30.18	29.90	-1	7,036	-0.01%
2021/10/13	6	30.08	2	30.30	30.40	4	7,032	0.06%
2021/10/12	1	30.05	5	30.13	29.90	-4	7,006	-0.06%
2021/10/08	3	29.40	3	29.63	29.65	0	6,844	0.00%
2021/10/07	2	29.08	2	28.95	29.00	0	6,811	0.00%
2021/10/06	5	28.70	1	28.75	28.75	4	6,902	0.06%
2021/10/05	1	28.00	0	0.00	28.20	1	7,103	0.01%
2021/10/04	2	27.80	0	0.00	27.85	2	7,330	0.03%
2021/10/01	1	28.05	0	0.00	28.35	1	7,387	0.01%
2021/09/30	1	28.75	1	28.85	28.65	0	7,487	0.00%
2021/09/29	1	28.60	0	0.00	28.75	1	7,755	0.01%
2021/09/27	0.5	28.95	3	29.07	29.05	-2.5	7,826	-0.03%
2021/09/24	0.1	28.70	0	0.00	28.70	0.1	7,923	0.00%
2021/09/22	7	28.76	6	28.48	28.70	1	8,067	0.01%
2021/09/17	1	28.50	0	0.00	28.75	1	7,988	0.01%
2021/09/16	1	28.85	0	0.00	28.75	1	8,021	0.01%
2021/09/15	1	29.25	3	29.18	29.25	-2	8,042	-0.02%
2021/09/14	1	28.50	1	28.65	28.40	0	7,913	0.00%
2021/09/13	1	28.60	0	0.00	28.50	1	7,927	0.01%
2021/09/10	5	28.86	4	28.99	28.80	1	7,954	0.01%
2021/09/09	1.5	27.83	0	0.00	27.80	1.5	7,923	0.02%
2021/09/08	7	28.01	0	0.00	27.80	7	7,947	0.09%
2021/09/07	6	28.43	0	0.00	28.40	6	7,956	0.08%
2021/09/06	4	28.75	6	28.73	28.70	-2	7,949	-0.03%
2021/09/02	0	0.00	1	29.35	29.35	-1	7,897	-0.01%
2021/08/30	5	29.80	0	0.00	29.80	5	8,070	0.06%
2021/08/27	2	29.80	0	0.00	29.85	2	8,065	0.02%
2021/08/25	2	29.13	0	0.00	29.20	2	8,142	0.02%
2021/08/24	6	29.13	0	0.00	29.05	6	8,198	0.07%
2021/08/23	11	29.22	0	0.00	29.30	11	8,299	0.13%
2021/08/20	0	0.00	6.5	28.86	28.80	-6.5	8,314	-0.08%
2021/08/19	4	28.64	1	28.75	28.60	3	8,321	0.04%
2021/08/18	1	29.00	2	29.10	29.25	-1	8,350	-0.01%
2021/08/17	22	29.26	11	28.90	28.85	11	8,385	0.13%
2021/08/16	7	29.56	5	30.35	29.60	2	8,321	0.02%
2021/08/13	11	31.07	39	30.89	30.75	-28	8,186	-0.34%
2021/08/12	42	30.43	8	30.74	31.15	34	7,875	0.43%
2021/08/11	3	29.25	0	0.00	29.40	3	7,649	0.04%
2021/08/10	0	0.00	1	30.15	29.80	-1	7,798	-0.01%
2021/08/05	1	30.15	0	0.00	30.15	1	8,602	0.01%
2021/08/04	0	0.00	3.1	29.99	30.30	-3.1	9,085	-0.03%
2021/08/02	0	0.00	5	29.85	29.90	-5	9,419	-0.05%
2021/07/29	2	29.55	0.3	29.50	29.75	1.8	9,713	0.02%
2021/07/28	1	29.25	0	0.00	29.30	1	9,813	0.01%
2021/07/27	0	0.00	2	30.03	29.75	-2	10,083	-0.02%
2021/07/26	10	29.74	1	29.90	29.75	9	10,347	0.09%
2021/07/23	4	29.33	0	0.00	29.30	4	10,519	0.04%
2021/07/22	6	29.37	0	0.00	29.25	6	10,649	0.06%
2021/07/21	6	30.52	1	30.70	30.35	5	10,715	0.05%
2021/07/20	8	31.16	1	31.30	31.00	7	10,631	0.07%
2021/07/19	2	31.50	0	0.00	31.50	2	10,664	0.02%
2021/07/16	6.3	31.97	0	0.00	31.95	6.3	11,097	0.06%
2021/07/15	2	31.88	10.5	31.95	32.10	-8.5	11,510	-0.07%
2021/07/14	0.3	32.25	1	32.20	31.90	-0.7	11,850	-0.01%
2021/07/13	0	0.00	3	32.05	32.15	-3	12,121	-0.02%
2021/07/12	59.1	32.28	7	32.21	32.05	52.1	12,257	0.43%
2021/07/09	17	32.36	11.3	32.34	32.45	5.7	12,282	0.05%
2021/07/08	1	31.65	14	31.90	31.65	-13	12,636	-0.10%
2021/07/07	3.1	31.39	0	31.55	31.30	3.1	12,999	0.02%
2021/07/06	33	32.06	8.4	32.15	31.95	24.6	13,254	0.19%
2021/07/05	3	31.05	2	31.05	31.15	1	13,198	0.01%
2021/07/02	1	30.50	2	30.75	30.60	-1	13,335	-0.01%
2021/07/01	1	30.55	1	31.10	30.55	0	13,533	0.00%
2021/06/30	11	30.83	0	0.00	30.80	11	13,636	0.08%
2021/06/29	0	0.00	2	30.70	30.60	-2	13,985	-0.01%
2021/06/28	1	30.60	1	30.80	30.60	0	14,395	0.00%
2021/06/25	1	30.55	3	30.73	30.50	-2	14,954	-0.01%
2021/06/24	0	0.00	4	30.65	30.75	-4	15,883	-0.03%
2021/06/23	2	30.23	10	30.35	30.25	-8	16,208	-0.05%
2021/06/22	1	30.00	1.3	30.12	29.90	-0.3	16,617	0.00%
2021/06/21	2	29.80	1	29.75	29.75	1	16,771	0.01%
2021/06/18	5.3	30.21	0	0.00	30.10	5.3	17,023	0.03%
2021/06/17	0	0.00	5	30.25	30.10	-5	17,183	-0.03%
2021/06/16	4	29.76	4	29.80	29.55	0	17,257	0.00%
2021/06/11	0	0.00	7	30.08	30.05	-7	17,378	-0.04%
2021/06/09	3	30.22	0	0.00	29.90	3	17,581	0.02%
2021/06/07	2	30.10	0	0.00	29.95	2	17,826	0.01%
2021/06/04	1	31.00	0	0.00	31.00	1	17,771	0.01%
2021/06/03	1	30.90	14	30.71	31.00	-13	17,894	-0.07%
2021/06/02	4	30.65	6	30.46	30.50	-2	18,106	-0.01%
2021/06/01	3	30.90	0	0.00	31.05	3	18,227	0.02%
2021/05/31	32	30.50	3	30.75	30.70	29	18,334	0.16%
2021/05/28	1	30.00	0	0.00	30.15	1	18,468	0.01%
2021/05/25	1	30.10	7	30.23	30.00	-6	20,179	-0.03%
2021/05/24	1	29.20	0	0.00	29.25	1	20,225	0.00%
2021/05/21	1	28.80	0	0.00	28.90	1	20,231	0.00%
2021/05/20	1	28.90	7	29.20	28.55	-6	20,304	-0.03%
2021/05/19	16	29.18	11	29.07	29.10	5	20,264	0.02%
2021/05/18	3	28.73	2.5	28.52	29.00	0.5	20,194	0.00%
2021/05/17	9	27.02	14	26.43	26.40	-5	20,191	-0.02%
2021/05/14	4	28.98	1	29.95	29.00	3	20,192	0.01%
2021/05/13	13	28.71	9	29.09	29.45	4	20,296	0.02%
2021/05/12	32	30.64	9	30.66	29.75	23	20,617	0.11%
2021/05/11	12	31.65	4	32.08	31.60	8	20,316	0.04%
2021/05/07	3	33.62	2	33.90	34.65	1	20,649	0.00%
2021/05/06	1	32.95	3	32.90	32.95	-2	20,804	-0.01%
2021/05/05	4	33.00	2	33.38	32.80	2	21,078	0.01%
2021/05/04	18	33.50	4	32.79	32.95	14	21,597	0.06%
2021/05/03	5	35.21	1	35.65	34.45	4	21,508	0.02%
2021/04/29	10	36.65	13	36.52	36.40	-3	21,402	-0.01%
2021/04/28	0	0.00	1	36.15	36.10	-1	21,304	0.00%
2021/04/27	3	35.88	3	36.08	35.85	0	21,562	0.00%
2021/04/23	7	35.84	1	36.30	35.95	6	21,587	0.03%
2021/04/22	18	36.38	23.5	38.01	35.95	-5.5	21,581	-0.03%
2021/04/21	7	37.18	8	37.95	38.05	-1	21,139	0.00%
2021/04/20	7	36.01	10	36.19	36.85	-3	20,848	-0.01%
2021/04/19	1	34.80	1	35.20	35.55	0	20,669	0.00%
2021/04/16	2	33.80	4.1	34.02	34.40	-2.1	20,450	-0.01%
2021/04/15	6	33.60	0	0.00	33.55	6	20,507	0.03%
2021/04/14	16	33.28	6	33.55	33.25	10	20,490	0.05%
2021/04/13	3	35.10	3	35.35	34.85	0	20,289	0.00%
2021/04/12	3	35.47	11.6	35.32	35.55	-8.6	20,074	-0.04%
2021/04/09	3	34.53	1	34.95	34.20	2	20,143	0.01%
2021/04/08	6	34.39	5	34.36	34.40	1	20,148	0.00%
2021/04/07	1	33.70	5	34.10	34.40	-4	20,061	-0.02%
2021/04/06	4	33.50	3	33.82	33.50	1	20,166	0.00%
2021/04/01	14	33.43	23	33.49	33.45	-9	20,616	-0.04%
2021/03/31	3	33.95	19	34.09	34.25	-16	20,691	-0.08%
2021/03/30	38	33.05	37.7	33.33	33.70	0.3	20,291	0.00%
2021/03/29	2	32.23	27.6	31.77	32.85	-25.6	19,854	-0.13%
2021/03/26	9	30.78	1	30.80	30.75	8	19,058	0.04%
2021/03/25	2	30.78	6	30.97	31.10	-4	19,119	-0.02%
2021/03/24	3	29.90	3	30.23	30.25	0	20,082	0.00%
2021/03/23	32	30.57	23	30.74	30.80	9	20,283	0.04%
2021/03/22	2	29.73	6	30.50	30.60	-4	20,104	-0.02%
2021/03/19	0	0.00	2	29.60	29.65	-2	20,035	-0.01%
2021/03/18	1	29.40	4	29.70	29.70	-3	20,072	-0.01%
2021/03/17	1	29.05	0	0.00	29.15	1	20,141	0.00%
2021/03/15	2	29.45	1	29.90	29.30	1	20,348	0.00%
2021/03/12	1	29.70	1	29.55	29.60	0	20,569	0.00%
2021/03/11	3	29.70	0	0.00	29.70	3	21,248	0.01%
2021/03/10	0	0.00	2	29.58	29.65	-2	22,156	-0.01%
2021/03/09	2	28.88	2	28.88	29.10	0	22,273	0.00%
2021/03/08	1	28.70	0	0.00	28.70	1	22,364	0.00%
2021/03/05	1	29.30	3	29.52	29.45	-2	22,239	-0.01%
2021/03/04	1	29.85	1	29.85	29.85	0	22,448	0.00%
2021/03/03	2	29.60	4	29.79	30.20	-2	22,374	-0.01%
2021/03/02	21	32.02	32	31.06	29.60	-11	22,208	-0.05%
2021/02/26	1	30.20	13	30.23	30.55	-12	21,313	-0.06%
2021/02/25	15	30.12	32.1	29.91	30.20	-17.1	21,061	-0.08%
2021/02/24	6	29.63	10	29.37	29.25	-4	20,892	-0.02%
2021/02/23	0	0.00	22	29.21	29.25	-22	20,855	-0.11%
2021/02/22	6	29.07	38	29.25	29.30	-32	21,031	-0.15%
2021/02/19	0	0.00	1.7	28.42	28.45	-1.7	21,000	-0.01%
2021/02/18	1	28.35	0	0.00	28.35	1	21,202	0.00%
2021/02/17	53	28.20	0	0.00	28.20	53	21,471	0.25%
2021/02/05	13	28.63	2	29.20	28.35	11	21,551	0.05%
2021/02/04	11	29.43	11	29.35	29.35	0	21,889	0.00%
2021/02/03	15	29.78	75	29.78	29.70	-60	21,666	-0.28%
2021/02/02	3	28.62	0.4	28.70	28.45	2.6	21,157	0.01%
2021/02/01	8	28.17	4	28.16	28.25	4	20,955	0.02%
2021/01/29	6	29.83	3	29.90	28.65	3	20,698	0.01%
2021/01/28	1	29.05	50	29.44	29.20	-49	20,230	-0.24%
2021/01/27	4	29.26	3	29.60	29.30	1	19,928	0.01%
2021/01/26	43	28.89	3	28.93	29.00	40	19,458	0.21%
2021/01/25	0	0.00	7	27.93	27.95	-7	18,812	-0.04%
2021/01/21	3	26.43	4.1	26.42	26.55	-1.1	18,374	-0.01%
2021/01/20	5	26.06	12	26.22	26.05	-7	18,264	-0.04%
2021/01/19	2	27.40	2	27.35	27.25	0	17,872	0.00%
2021/01/15	0	0.00	1	28.00	27.70	-1	17,549	-0.01%
2021/01/14	0	0.00	2	28.08	28.25	-2	17,397	-0.01%
2021/01/13	4	28.28	14	28.06	27.95	-10	17,307	-0.06%
2021/01/12	5	27.98	3	28.10	27.70	2	17,157	0.01%
2021/01/11	6	28.59	5	28.51	28.60	1	16,925	0.01%
2021/01/08	3	28.08	16	27.90	28.00	-13	16,791	-0.08%
2021/01/07	43	28.79	13.4	29.00	28.75	29.6	16,496	0.18%
2021/01/06	28	29.03	19	29.62	28.85	9	16,243	0.06%
2021/01/05	3	29.17	4	29.25	29.20	-1	15,862	-0.01%
2021/01/04	6	29.48	26	29.61	29.30	-20	15,667	-0.13%
2020/12/31	2	28.85	3	28.95	28.95	-1	15,254	-0.01%
2020/12/30	7.1	28.51	0	0.00	28.50	7.1	14,998	0.05%
2020/12/29	14	29.01	145	28.53	28.50	-131	14,895	-0.88%	大賣/鉅額交易
2020/12/28	19	28.69	18	29.18	29.05	1	14,549	0.01%
2020/12/25	119	27.33	11	27.79	27.85	108	13,866	0.78%	大買/鉅額交易
2020/12/24	1	26.70	8	26.83	26.55	-7	13,378	-0.05%
2020/12/23	22	26.43	0	0.00	26.50	22	13,382	0.16%
2020/12/22	27	26.69	1	27.20	26.35	26	13,307	0.20%
2020/12/21	15	26.93	3	26.95	26.90	12	13,149	0.09%
2020/12/18	27	28.41	49	28.26	27.25	-22	12,771	-0.17%
2020/12/17	30	26.60	9	27.19	27.45	21	11,400	0.18%
2020/12/16	11	26.60	0	0.00	26.60	11	11,046	0.10%
2020/12/15	4	26.53	14	26.74	26.35	-10	10,945	-0.09%
2020/12/14	1	26.40	6	26.42	26.45	-5	10,820	-0.05%
2020/12/11	11	25.81	60	26.01	26.00	-49	10,828	-0.45%
2020/12/10	6	26.36	3	26.35	26.05	3	10,675	0.03%
2020/12/09	3	26.32	6	26.43	26.65	-3	10,476	-0.03%
2020/12/08	8	25.99	99	25.95	26.05	-91	10,338	-0.88%
2020/12/07	9	26.18	6.3	26.01	25.95	2.7	10,089	0.03%
2020/12/04	9	26.10	7	26.21	26.75	2	9,398	0.02%
2020/12/03	0	0.00	2	24.60	24.85	-2	8,515	-0.02%
2020/12/02	0	0.00	14.7	24.03	24.30	-14.7	8,753	-0.17%
2020/12/01	1	23.30	21	23.51	23.85	-20	9,240	-0.22%
2020/11/30	3	23.70	5	23.87	23.50	-2	9,303	-0.02%
2020/11/27	1	22.95	2	22.95	22.95	-1	8,903	-0.01%
2020/11/26	0	0.00	1	22.80	22.80	-1	8,808	-0.01%
2020/11/25	0	0.00	2	22.90	22.75	-2	8,779	-0.02%
2020/11/24	0	0.00	4	22.60	22.65	-4	8,602	-0.05%
2020/11/23	0	0.00	21	22.45	22.60	-21	8,485	-0.25%
2020/11/20	0	0.00	38	21.90	21.90	-38	8,305	-0.46%
2020/11/19	7	21.52	7	21.89	21.50	0	8,265	0.00%
2020/11/18	0	0.00	14	21.55	21.70	-14	8,107	-0.17%
2020/11/17	14	21.39	9	21.43	21.50	5	8,033	0.06%
2020/11/16	4	21.29	24	21.23	21.35	-20	7,940	-0.25%
2020/11/13	6	20.31	4	20.56	20.70	2	7,761	0.03%
2020/11/12	39	20.75	21	20.73	20.50	18	7,722	0.23%
2020/11/11	0	0.00	1	19.60	19.80	-1	7,174	-0.01%
2020/11/10	5	19.44	6	19.53	19.35	-1	7,118	-0.01%
2020/11/06	1	19.20	1	19.20	19.05	0	6,996	0.00%
2020/11/05	0	0.00	2	19.30	19.15	-2	7,029	-0.03%
2020/11/03	0	0.00	2	19.15	19.05	-2	7,165	-0.03%
2020/11/02	0	0.00	6	18.90	18.90	-6	7,190	-0.08%
2020/10/30	2	18.90	0	0.00	18.70	2	7,252	0.03%
2020/10/29	3	19.00	0	0.00	19.05	3	7,266	0.04%
2020/10/26	3	19.40	9	19.39	19.40	-6	7,310	-0.08%
2020/10/22	0	0.00	1	19.25	19.25	-1	7,311	-0.01%
2020/10/21	0	0.00	4	19.13	19.10	-4	7,377	-0.05%
2020/10/20	0	0.00	1	18.95	19.05	-1	7,427	-0.01%
2020/10/16	1	18.85	0	0.00	18.85	1	7,583	0.01%
2020/10/15	1	19.00	5	19.00	19.00	-4	7,653	-0.05%
2020/10/13	6	18.83	0	0.00	18.85	6	7,650	0.08%
2020/10/12	1	19.00	1	19.15	19.00	0	7,639	0.00%
2020/09/29	5	18.60	5	18.35	18.30	0	7,637	0.00%
2020/09/28	0	0.00	5	18.39	18.45	-5	7,706	-0.06%
2020/09/25	7	18.04	0	0.00	18.10	7	7,742	0.09%
2020/09/24	8	18.39	8	18.56	18.35	0	7,678	0.00%
2020/09/23	6	19.05	35	19.19	18.90	-29	7,626	-0.38%
2020/09/22	8	19.29	2	19.15	19.25	6	7,574	0.08%
2020/09/21	2	19.55	0	0.00	19.55	2	7,563	0.03%
2020/09/18	8	19.65	1	19.65	19.60	7	7,548	0.09%
2020/09/17	11	19.72	0	0.00	19.75	11	7,595	0.14%
2020/09/16	10	19.50	25	19.75	20.00	-15	7,555	-0.20%
2020/09/15	8	19.48	0	0.00	19.40	8	7,400	0.11%
2020/09/14	6	19.56	2	19.60	19.55	4	7,369	0.05%
2020/09/11	1	19.45	0	0.00	19.30	1	7,345	0.01%
2020/09/10	5	19.62	10	19.75	19.50	-5	7,280	-0.07%
2020/09/09	13	19.54	3	19.80	19.80	10	7,207	0.14%
2020/09/08	0	0.00	28	20.09	19.90	-28	7,137	-0.39%
2020/09/07	28	20.48	37	20.41	20.20	-9	6,994	-0.13%
2020/09/04	48	19.82	27	19.97	20.00	21	6,565	0.32%
2020/09/03	10	18.85	3	19.00	19.30	7	5,979	0.12%
2020/09/02	0	0.00	2	18.65	18.60	-2	5,798	-0.03%
2020/09/01	2	18.60	86	18.55	18.65	-84	5,857	-1.43%
2020/08/31	12	18.83	2	18.70	18.60	10	5,893	0.17%
2020/08/28	0	0.00	28	18.70	18.70	-28	5,904	-0.47%
2020/08/27	43	18.78	0.1	18.70	18.70	42.9	6,005	0.71%
2020/08/26	2	18.95	0	0.00	19.10	2	5,930	0.03%
2020/08/25	2	18.95	6	19.41	18.95	-4	5,909	-0.07%
2020/08/24	4	19.08	12	19.16	19.15	-8	5,801	-0.14%
2020/08/21	1	18.60	8	18.64	18.75	-7	5,710	-0.12%
2020/08/20	9	18.29	26	18.70	18.20	-17	5,652	-0.30%
2020/08/19	6	19.24	14	19.19	19.30	-8	5,462	-0.15%
2020/08/18	15	19.00	24	19.30	18.75	-9	5,268	-0.17%
2020/08/17	1	18.90	19	18.76	18.70	-18	5,065	-0.36%
2020/08/14	1	18.25	15	18.23	18.15	-14	4,977	-0.28%
2020/08/13	4	17.98	0	0.00	18.00	4	5,006	0.08%
2020/08/12	1	18.05	0	0.00	18.00	1	5,027	0.02%
2020/08/11	25	18.05	35	18.16	18.05	-10	5,041	-0.20%
2020/08/10	1	18.25	7	18.24	18.25	-6	5,027	-0.12%
2020/08/07	15	17.62	10	17.75	17.60	5	4,942	0.10%
2020/08/06	7	17.86	4	17.95	17.80	3	4,965	0.06%
2020/08/05	3	17.58	0	0.00	17.65	3	4,973	0.06%
2020/08/04	0	0.00	11	17.36	17.40	-11	4,988	-0.22%
2020/08/03	4	16.70	0	0.00	16.95	4	5,173	0.08%
2020/07/29	10	16.70	10	16.85	16.75	0	5,491	0.00%
2020/07/28	2	16.55	0	0.00	16.50	2	5,586	0.04%
2020/07/27	8	16.90	0	0.00	16.75	8	5,688	0.14%
2020/07/24	13	17.27	20	17.40	17.25	-7	5,665	-0.12%
2020/07/23	17	17.75	0	0.00	17.75	17	5,690	0.30%
2020/07/22	0	0.00	6	18.42	18.55	-6	5,680	-0.11%
2020/07/21	16	18.40	0	0.00	18.35	16	5,608	0.29%
2020/07/20	7	18.45	0	0.00	18.45	7	5,598	0.13%
2020/07/17	4	18.38	5	18.35	18.30	-1	5,601	-0.02%
2020/07/16	53	18.50	0	0.00	18.35	53	5,670	0.93%
2020/07/14	10	18.30	7	18.30	18.30	3	5,791	0.05%
2020/07/13	100	18.46	0	0.00	18.50	100	5,858	1.71%
2020/07/10	3	18.20	1	18.60	18.25	2	5,942	0.03%
2020/07/09	14	18.82	0	0.00	18.60	14	5,945	0.24%
2020/07/08	1	18.80	0	0.00	18.75	1	5,935	0.02%
2020/07/07	2	18.85	6	18.81	18.60	-4	5,920	-0.07%
2020/07/06	1	18.55	13	18.53	18.55	-12	5,935	-0.20%
2020/07/03	0	0.00	2	17.90	18.00	-2	5,996	-0.03%
2020/07/01	3	17.75	0	0.00	17.80	3	6,100	0.05%
2020/06/24	0	0.00	4	17.81	17.90	-4	6,292	-0.06%
2020/06/23	1	17.75	5.2	17.60	17.65	-4.2	6,292	-0.07%
2020/06/22	0	0.00	2	17.63	17.60	-2	6,337	-0.03%
2020/06/19	0	0.00	8	17.50	17.40	-8	6,371	-0.13%
2020/06/17	0	0.00	1	17.60	17.45	-1	6,375	-0.02%
2020/06/15	0	0.00	4	17.44	17.20	-4	6,663	-0.06%
2020/06/12	7	17.03	1	17.35	17.35	6	6,710	0.09%
2020/06/11	12	17.67	6	17.85	17.40	6	6,715	0.09%
2020/06/10	4	18.11	2	18.20	18.05	2	6,679	0.03%
2020/06/08	5	17.47	11	17.55	17.75	-6	6,723	-0.09%
2020/06/05	3	17.38	7	17.38	17.35	-4	6,654	-0.06%
2020/06/04	0	0.00	3	17.37	17.30	-3	6,701	-0.04%
2020/06/03	4	17.21	4	17.06	17.20	0	6,726	0.00%
2020/06/02	1	16.75	3	16.85	16.85	-2	6,604	-0.03%
2020/06/01	1	16.70	0	0.00	16.70	1	6,593	0.02%
2020/05/29	0	0.00	1	16.75	16.60	-1	6,587	-0.02%
2020/05/25	0	0.00	3	16.50	16.65	-3	6,765	-0.04%
2020/05/14	5	16.20	7	16.44	16.20	-2	6,621	-0.03%
2020/05/13	7	16.60	0	0.00	16.70	7	6,553	0.11%
2020/05/12	0	0.00	1	16.75	16.70	-1	6,518	-0.02%
2020/05/11	1	16.70	7	16.71	16.65	-6	6,488	-0.09%
2020/05/08	6.5	16.76	0	0.00	16.60	6.5	6,413	0.10%
2020/05/07	2	17.15	2	17.10	17.05	0	6,207	0.00%
2020/05/06	4	16.84	2	16.70	16.80	2	6,148	0.03%
2020/05/05	10	17.16	2	17.25	17.15	8	6,083	0.13%
2020/05/04	1	16.60	0	0.00	16.65	1	5,930	0.02%
2020/04/29	0	0.00	22	16.65	16.65	-22	5,794	-0.38%
2020/04/28	0	0.00	6	16.42	16.50	-6	5,825	-0.10%
2020/04/24	0	0.00	5	15.97	15.85	-5	5,913	-0.08%
2020/04/23	0	0.00	2	15.85	16.05	-2	5,906	-0.03%
2020/04/22	7	15.54	0	0.00	15.65	7	5,840	0.12%
2020/04/21	16	15.77	11	15.70	15.70	5	5,827	0.09%
2020/04/20	0	0.00	10	16.30	16.30	-10	5,794	-0.17%
2020/04/17	20	16.58	10	16.70	16.35	10	5,771	0.17%
2020/04/16	11	16.45	1	16.45	16.50	10	5,703	0.18%
2020/04/15	10	16.85	19	16.86	16.75	-9	5,658	-0.16%
2020/04/14	9	16.39	6	16.40	16.50	3	5,599	0.05%
2020/04/13	2	16.20	2	16.10	16.10	0	5,595	0.00%
2020/04/10	0	0.00	1	16.20	16.20	-1	5,589	-0.02%
2020/04/09	3	16.25	7	16.09	16.10	-4	5,586	-0.07%
2020/04/08	29	16.23	59	16.03	16.10	-30	5,506	-0.54%
2020/04/07	25	15.50	0	0.00	15.45	25	5,353	0.47%
2020/04/06	2	15.40	0	0.00	15.40	2	5,288	0.04%
2020/04/01	101	15.30	103	15.49	15.45	-2	5,270	-0.04%	大買/大賣/
2020/03/31	0	0.00	1	15.30	14.80	-1	5,177	-0.02%
2020/03/30	11	15.10	2	15.15	15.10	9	5,263	0.17%
2020/03/27	0	0.00	12	15.25	15.10	-12	5,654	-0.21%
2020/03/26	0	0.00	7	14.83	14.85	-7	5,954	-0.12%
2020/03/25	2	15.10	0	0.00	14.90	2	6,268	0.03%
2020/03/24	6	14.31	3	14.40	14.35	3	6,298	0.05%
2020/03/23	1	13.45	1	13.75	13.85	0	6,358	0.00%
2020/03/20	12	14.10	2	14.43	14.25	10	6,392	0.16%
2020/03/19	8	13.70	10	13.60	13.50	-2	6,331	-0.03%
2020/03/18	1	15.50	14	15.43	14.95	-13	6,188	-0.21%
2020/03/17	20	15.41	12	15.39	15.30	8	6,267	0.13%
2020/03/16	2	15.90	12	16.12	15.85	-10	6,256	-0.16%
2020/03/13	20	15.79	3	16.03	16.00	17	6,253	0.27%
2020/03/12	9	17.27	0	0.00	17.10	9	6,174	0.15%
2020/03/11	1	18.05	3	18.35	18.05	-2	6,082	-0.03%
2020/03/10	5	18.00	1	18.05	18.15	4	6,105	0.07%
2020/03/09	5	18.33	11	18.15	18.15	-6	6,020	-0.10%
2020/03/06	1	18.80	2	18.85	18.80	-1	5,927	-0.02%
2020/03/03	0	0.00	6	18.95	18.85	-6	6,021	-0.10%
2020/03/02	5	18.31	0	0.00	18.40	5	6,040	0.08%
2020/02/27	5	19.10	2	18.80	18.75	3	6,019	0.05%
2020/02/26	2	19.25	0	0.00	19.25	2	5,927	0.03%
2020/02/25	1	19.40	0	0.00	19.35	1	5,904	0.02%
2020/02/24	7	19.56	0	0.00	19.55	7	5,909	0.12%
2020/02/21	38	19.95	0	0.00	19.85	38	5,867	0.65%
2020/02/19	3	19.92	5	19.95	19.85	-2	5,881	-0.03%
2020/02/18	4	19.89	0	0.00	19.85	4	5,903	0.07%
2020/02/17	5	19.98	0	0.00	19.95	5	5,946	0.08%
2020/02/12	3	20.02	0	0.00	20.10	3	6,196	0.05%
2020/02/10	10	19.90	10	20.05	20.00	0	6,305	0.00%
2020/02/06	12	20.16	6	20.20	20.20	6	6,417	0.09%
2020/02/04	0	0.00	27	20.03	20.05	-27	6,526	-0.41%
2020/02/03	30	19.63	1	19.75	19.80	29	6,589	0.44%
2020/01/31	0	0.00	6	20.10	20.20	-6	6,832	-0.09%
2020/01/30	26	20.27	4	20.45	19.75	22	6,841	0.32%
2020/01/20	14	21.51	0	0.00	21.55	14	6,660	0.21%
2020/01/17	15	21.30	2	21.50	21.50	13	6,722	0.19%
2020/01/16	10	21.28	0	0.00	21.30	10	6,768	0.15%
2020/01/15	17	21.32	6	21.44	21.25	11	6,894	0.16%
2020/01/14	7	21.21	7	21.42	21.45	0	7,103	0.00%
2020/01/13	6	21.16	2	21.25	21.15	4	7,151	0.06%
2020/01/10	0	0.00	2	21.15	21.05	-2	7,310	-0.03%
2020/01/09	0	0.00	5	20.95	20.90	-5	7,312	-0.07%
2020/01/08	4	20.60	2	20.70	20.60	2	7,389	0.03%
2020/01/07	5	20.77	0	0.00	20.85	5	7,445	0.07%
2020/01/06	9	20.93	0	20.90	20.90	9	7,478	0.12%
2020/01/03	4	21.25	3	21.20	21.15	1	7,519	0.01%
2020/01/02	0	0.00	2.6	21.28	21.30	-2.6	7,574	-0.03%
2019/12/31	11	21.26	0	0.00	21.30	11	7,672	0.14%
2019/12/27	0	0.00	10	21.35	21.35	-10	7,843	-0.13%
2019/12/25	0	0.00	8	21.58	21.65	-8	8,196	-0.10%
2019/12/24	16	21.28	13	21.40	21.45	3	8,159	0.04%
2019/12/23	18	21.13	0	0.00	20.85	18	8,026	0.22%
2019/12/20	6	20.88	5.2	21.06	20.80	0.8	7,671	0.01%
2019/12/19	14	20.90	0.4	20.80	20.80	13.6	7,354	0.18%
2019/12/18	2	21.00	0	0.00	21.00	2	7,373	0.03%
2019/12/16	0	0.00	5	21.15	21.15	-5	7,328	-0.07%
2019/12/11	2	21.40	0	0.00	21.20	2	7,241	0.03%
2019/12/09	3	21.55	0	0.00	21.35	3	7,202	0.04%
2019/12/05	4	21.85	0	0.00	21.75	4	7,309	0.05%
2019/12/04	1	21.75	0	0.00	21.85	1	7,393	0.01%
2019/12/02	8	21.94	10	21.65	21.65	-2	8,280	-0.02%
2019/11/29	0	0.00	10	22.10	22.10	-10	8,292	-0.12%
2019/11/28	6	22.34	0	0.00	22.30	6	8,469	0.07%
2019/11/27	3	22.35	0	0.00	22.30	3	8,679	0.03%
2019/11/22	0	0.00	2	22.25	22.25	-2	8,612	-0.02%
2019/11/21	3	22.22	0	0.00	22.15	3	8,599	0.03%
2019/11/20	6	22.28	2	22.30	22.40	4	8,563	0.05%
2019/11/18	0	0.00	1	22.45	22.50	-1	8,578	-0.01%
2019/11/15	1	22.25	0	0.00	22.25	1	8,560	0.01%
2019/11/14	0	0.00	5	22.60	22.50	-5	8,548	-0.06%
2019/11/12	10	22.75	11	22.75	22.80	-1	8,517	-0.01%
2019/11/11	6	22.12	2	22.05	22.10	4	8,476	0.05%
2019/11/06	0	0.00	1	23.10	23.00	-1	8,306	-0.01%
2019/11/04	0	0.00	1	23.05	23.05	-1	8,160	-0.01%
2019/11/01	100	22.95	101	23.05	22.90	-1	8,104	-0.01%	大賣/
2019/10/31	0	0.00	7	22.90	22.85	-7	8,034	-0.09%
2019/10/30	234	22.95	254	22.92	22.80	-20	7,919	-0.25%	大買/大賣/
2019/10/29	10	22.40	0	0.00	22.40	10	7,622	0.13%
2019/10/28	3	22.40	6	22.46	22.50	-3	7,559	-0.04%
2019/10/25	16	22.64	0	0.00	22.40	16	7,571	0.21%
2019/10/24	20	22.70	0	0.00	22.65	20	7,488	0.27%
2019/10/23	0	0.00	42.2	22.90	22.75	-42.2	7,436	-0.57%
2019/10/22	150	22.61	102	22.80	22.60	48	7,373	0.65%	大買/大賣/
2019/10/21	1	22.15	3	22.28	22.35	-2	7,249	-0.03%
2019/10/18	0	0.00	10	22.00	22.05	-10	7,227	-0.14%
2019/10/16	1	21.85	10	21.75	21.75	-9	7,084	-0.13%
2019/10/15	11	21.75	0	0.00	21.75	11	7,075	0.16%
2019/10/14	4	22.20	1	22.30	22.15	3	7,100	0.04%
2019/10/08	0	0.00	2	21.90	21.90	-2	7,016	-0.03%
2019/10/07	1	22.40	2	22.33	22.15	-1	6,970	-0.01%
2019/10/04	155	22.23	167	22.10	22.10	-12	6,860	-0.17%	大買/大賣/
2019/10/03	0	0.00	6	21.67	21.75	-6	6,664	-0.09%
2019/10/02	10	22.00	10	22.01	21.90	0	6,633	0.00%
2019/10/01	8	22.00	2	21.80	21.85	6	6,492	0.09%
2019/09/27	0	0.00	1	21.70	21.15	-1	6,226	-0.02%
2019/09/26	51	21.70	54	21.89	21.50	-3	6,116	-0.05%
2019/09/25	2	21.30	0	0.00	21.30	2	5,841	0.03%
2019/09/24	5	21.42	1	21.40	21.25	4	5,835	0.07%
2019/09/23	5	21.45	13	21.40	21.40	-8	5,758	-0.14%
2019/09/20	1	21.05	0	0.00	21.10	1	5,663	0.02%
2019/09/19	1	21.10	0	0.00	21.00	1	5,575	0.02%
2019/09/18	1	21.00	0	0.00	21.05	1	5,574	0.02%
2019/09/17	2	21.05	0	0.00	21.15	2	5,555	0.04%
2019/09/12	0	0.00	4	21.34	21.15	-4	5,411	-0.07%
2019/09/10	4	21.19	0	0.00	21.15	4	5,377	0.07%
2019/09/09	0	0.00	8	21.54	21.40	-8	5,311	-0.15%
2019/09/06	1	21.20	25	21.24	21.35	-24	5,345	-0.45%
2019/09/05	4	21.50	7	21.63	21.20	-3	5,352	-0.06%
2019/09/04	14	21.28	22.2	21.17	21.50	-8.2	4,988	-0.16%
2019/09/03	0	0.00	1	20.35	20.35	-1	4,596	-0.02%
2019/09/02	90	20.38	124	20.36	20.55	-34	4,536	-0.75%	大賣/
2019/08/30	26	19.83	23	20.08	20.05	3	4,428	0.07%
2019/08/29	2	19.00	2	19.40	19.40	0	4,205	0.00%
2019/08/28	1	19.05	0	0.00	19.10	1	4,169	0.02%
2019/08/27	2	19.10	0	0.00	19.10	2	4,168	0.05%
2019/08/22	50	19.60	2	19.60	19.40	48	4,230	1.13%
2019/08/21	3	19.30	0	0.00	19.45	3	4,265	0.07%
2019/08/20	5	19.40	3	19.45	19.35	2	4,259	0.05%
2019/08/15	0	0.00	5	19.00	19.00	-5	4,202	-0.12%
2019/08/14	2	19.23	0	0.00	19.15	2	4,182	0.05%
2019/08/13	5	19.17	0	0.00	19.30	5	4,150	0.12%
2019/08/12	0	0.00	3	19.20	19.10	-3	4,137	-0.07%
2019/08/08	0	0.00	1	18.80	18.85	-1	4,097	-0.02%
2019/08/06	2	18.75	0	0.00	18.85	2	4,152	0.05%
2019/08/05	1	18.95	0	0.00	18.95	1	4,162	0.02%
2019/08/02	1	19.00	0	0.00	18.95	1	4,192	0.02%
2019/07/29	4	19.36	2	19.45	19.40	2	4,272	0.05%
2019/07/24	6	19.46	5	19.55	19.50	1	4,188	0.02%
2019/07/23	0	0.00	5	20.20	20.25	-5	4,147	-0.12%
2019/07/19	3	20.35	0	0.00	20.35	3	3,992	0.08%
2019/07/17	0	0.00	1	20.75	20.60	-1	3,934	-0.03%
2019/07/15	1	20.30	3	20.35	20.25	-2	3,748	-0.05%
2019/07/12	3	20.20	0.8	20.20	20.25	2.2	3,768	0.06%
2019/07/11	5	20.15	3	20.10	20.10	2	3,737	0.05%
2019/07/09	4	20.25	0	0.00	20.20	4	3,713	0.11%
2019/07/08	5	20.20	1	20.25	20.25	4	3,738	0.11%
2019/07/01	6	20.15	0	0.00	20.05	6	3,794	0.16%
2019/06/26	0	0.00	1	20.00	20.15	-1	3,870	-0.03%
2019/06/21	0	0.00	55	20.40	20.20	-55	3,905	-1.41%
2019/06/20	0	0.00	5	20.30	20.35	-5	3,907	-0.13%
2019/06/19	0	0.00	20.2	20.30	20.20	-20.2	4,102	-0.49%
2019/06/18	1	20.10	28	20.10	20.20	-27	4,086	-0.66%
2019/06/17	4	20.45	21	20.45	20.10	-17	4,090	-0.42%
2019/06/14	22	20.60	17	20.38	20.35	5	4,075	0.12%
2019/06/13	30	20.25	2	20.23	20.20	28	4,016	0.70%
2019/06/12	35	19.99	20	19.93	19.95	15	3,970	0.38%
2019/06/11	60	19.87	4	20.03	19.85	56	3,966	1.41%
2019/06/10	10	19.70	0	0.00	19.65	10	3,847	0.26%
2019/06/06	0	0.00	2	19.40	19.50	-2	3,832	-0.05%
2019/06/05	0	0.00	2	19.33	19.20	-2	3,748	-0.05%
2019/06/04	1	19.15	0	0.00	19.10	1	3,743	0.03%
2019/06/03	2	19.15	0	0.00	19.05	2	3,765	0.05%
2019/05/30	1	19.25	0	0.00	19.25	1	3,777	0.03%
2019/05/29	0	0.00	2	19.25	19.25	-2	3,795	-0.05%
2019/05/23	3	18.90	0	0.00	18.85	3	3,776	0.08%
2019/05/16	0	0.00	1	18.60	18.60	-1	3,889	-0.03%
2019/05/15	2	18.65	0	0.00	18.60	2	3,886	0.05%
2019/05/14	1	18.70	5	18.60	18.65	-4	3,869	-0.10%
2019/05/13	0	0.00	50	18.90	18.90	-50	3,849	-1.30%
2019/05/09	1	19.35	0	0.00	19.25	1	3,880	0.03%
2019/05/07	2	19.15	1	19.20	19.20	1	3,755	0.03%
2019/05/06	1	19.05	0	0.00	19.05	1	3,768	0.03%
2019/05/03	1	19.65	0	0.00	19.55	1	3,734	0.03%
2019/04/18	1	19.65	0	0.00	19.60	1	3,792	0.03%
2019/04/17	0	0.00	1	19.80	19.85	-1	3,787	-0.03%
2019/04/16	1	19.60	0	0.00	19.70	1	3,777	0.03%
2019/04/15	3	19.72	0	0.00	19.70	3	3,830	0.08%
2019/04/12	2	19.70	2	19.65	19.65	0	3,938	0.00%
2019/04/11	0	0.00	10	19.85	19.70	-10	3,934	-0.25%
2019/04/10	0	0.00	2	19.90	19.85	-2	3,903	-0.05%
2019/04/09	0	0.00	2	19.90	19.90	-2	3,886	-0.05%
2019/04/08	14	19.95	1	19.95	19.90	13	3,890	0.33%
2019/04/01	7	19.64	0	0.00	19.60	7	3,929	0.18%
2019/03/29	0	0.00	5	19.55	19.75	-5	3,858	-0.13%
2019/03/28	0	0.00	8	19.55	19.55	-8	3,862	-0.21%
2019/03/26	1	19.90	0	0.00	19.75	1	3,821	0.03%
2019/03/25	2	19.85	0	0.00	19.80	2	3,809	0.05%
2019/03/22	3	19.85	3	19.95	20.00	0	3,785	0.00%
2019/03/21	0	0.00	2	20.75	20.60	-2	3,597	-0.06%
2019/03/19	0	0.00	3	20.60	20.50	-3	3,628	-0.08%
2019/03/18	8	20.79	1	20.80	20.70	7	3,707	0.19%
2019/03/15	5	20.40	1	20.40	20.40	4	3,691	0.11%
2019/03/12	5	20.00	0	0.00	19.95	5	3,593	0.14%
2019/03/11	0	0.00	1	20.05	19.90	-1	3,625	-0.03%
2019/03/04	3	19.85	0	0.00	19.85	3	3,617	0.08%
2019/02/21	1	19.85	0	0.00	19.85	1	3,450	0.03%
2019/02/19	0	0.00	2	19.75	19.65	-2	3,388	-0.06%
2019/02/18	0.4	19.80	2	19.75	19.80	-1.6	3,380	-0.05%
2019/02/15	0	0.00	2	19.90	19.70	-2	3,372	-0.06%
2019/02/13	1	19.55	0	0.00	19.60	1	3,295	0.03%
2019/02/12	3	19.37	0	0.00	19.40	3	3,293	0.09%
2019/02/11	0	0.00	4	19.35	19.40	-4	3,373	-0.12%
2019/01/23	0	0.00	2	19.90	20.00	-2	3,256	-0.06%
2019/01/17	4	20.00	5	19.95	19.90	-1	3,282	-0.03%
2019/01/16	5	20.05	0	0.00	20.00	5	3,322	0.15%
2019/01/08	24	20.10	0	0.00	20.05	24	3,392	0.71%
2019/01/07	55	20.48	55	20.16	20.15	0	3,431	0.00%
2019/01/04	20	20.20	30	20.00	20.25	-10	3,409	-0.29%
2019/01/03	10	19.95	0	0.00	19.85	10	3,455	0.29%
2018/12/26	0	0.00	1	20.10	19.85	-1	3,513	-0.03%
2018/12/24	0	0.00	2	19.48	19.85	-2	3,429	-0.06%
2018/12/12	2	19.63	1	19.55	19.55	1	3,338	0.03%
2018/12/11	0	0.00	2	19.90	19.55	-2	3,311	-0.06%
2018/12/10	1	18.90	1	19.20	19.40	0	3,215	0.00%
2018/12/07	2	18.70	0	0.00	18.70	2	3,158	0.06%
2018/11/28	0	0.00	5	18.75	18.85	-5	3,292	-0.15%
2018/11/23	0	0.00	5	18.50	18.20	-5	3,352	-0.15%
2018/11/16	0	0.00	1	18.45	18.50	-1	3,452	-0.03%
2018/11/15	0	0.00	1	18.35	18.40	-1	3,472	-0.03%
2018/11/13	1	18.20	0	0.00	18.35	1	3,534	0.03%
2018/11/12	2	18.45	1	18.60	18.50	1	3,554	0.03%
2018/11/08	1	18.60	1	18.85	18.75	0	3,670	0.00%
2018/11/06	0	0.00	3	18.00	18.05	-3	3,786	-0.08%
2018/11/01	0	0.00	1	17.85	17.90	-1	4,067	-0.02%
2018/10/24	12	18.05	0	0.00	17.75	12	5,384	0.22%
2018/10/23	38	18.10	0	0.00	18.10	38	5,466	0.70%
2018/10/22	0	0.00	10	18.05	18.00	-10	5,463	-0.18%
2018/10/19	3	17.90	0	0.00	17.90	3	5,521	0.05%
2018/10/12	10	17.85	50	17.35	17.85	-40	5,879	-0.68%
2018/10/11	54	17.51	53	17.79	17.45	1	5,883	0.02%
2018/10/05	1	19.25	62	19.26	19.15	-61	5,919	-1.03%
2018/10/01	0	0.00	77	19.90	19.85	-77	6,181	-1.25%
2018/09/25	10	19.90	0	0.00	19.90	10	6,308	0.16%
2018/09/21	10	19.90	3	19.90	19.90	7	6,355	0.11%
2018/09/10	122	19.83	110	19.47	19.45	12	6,810	0.18%	大買/大賣/
2018/09/07	0	0.00	15	20.12	20.20	-15	6,831	-0.22%
2018/09/06	17	20.51	0	0.00	20.55	17	6,810	0.25%
2018/08/31	0	0.00	1	20.75	20.90	-1	7,403	-0.01%
2018/08/30	101	21.05	7	20.85	20.85	94	7,708	1.22%	大買/
2018/08/29	58	20.93	1	20.85	20.85	57	7,731	0.74%
2018/08/28	77	20.80	79	20.90	20.90	-2	7,749	-0.03%
2018/08/21	2	20.40	0	0.00	20.35	2	8,017	0.02%
2018/08/14	7	20.86	0	0.00	20.95	7	7,954	0.09%
2018/08/13	3	20.40	0	0.00	20.60	3	7,997	0.04%
2018/08/10	1	21.20	0	0.00	21.15	1	7,936	0.01%
2018/08/08	0	0.00	80	21.85	21.70	-80	7,842	-1.02%
2018/08/03	5	21.70	45	21.83	21.70	-40	7,859	-0.51%
2018/08/02	114	21.85	103	21.70	21.70	11	7,861	0.14%	大買/大賣/
2018/08/01	101	22.95	101	23.15	23.30	0	7,523	0.00%	大買/大賣/
2018/07/31	4	22.80	40.2	22.80	22.80	-36.2	7,009	-0.52%
2018/07/30	50	22.65	11	22.74	22.75	39	6,862	0.57%
2018/07/27	70	22.49	50	22.60	22.60	20	6,766	0.30%
2018/07/26	2	22.40	50	22.50	22.45	-48	6,736	-0.71%
2018/07/25	11	22.61	0	0.00	22.65	11	6,736	0.16%
2018/07/24	3	22.50	3	22.50	22.65	0	6,805	0.00%
2018/07/20	150	22.28	100	22.15	22.15	50	9,895	0.51%	大買/
2018/07/19	0	0.00	72	22.40	22.15	-72	10,034	-0.72%
2018/07/18	50	22.17	0	0.00	22.30	50	10,302	0.49%
2018/07/16	0	0.00	1	22.20	22.10	-1	10,931	-0.01%
2018/07/12	0	0.00	13	22.01	22.15	-13	11,147	-0.12%
2018/07/11	0	0.00	5	21.75	21.75	-5	11,052	-0.05%
2018/07/10	0	0.00	15	21.65	21.75	-15	11,074	-0.14%
2018/07/09	0	0.00	7	21.73	21.55	-7	11,088	-0.06%
2018/07/04	0	0.00	12	21.10	21.30	-12	11,188	-0.11%
2018/07/02	100	21.60	8	21.49	21.35	92	11,259	0.82%
2018/06/29	5	21.55	2	21.50	21.50	3	11,297	0.03%
2018/06/28	10	21.40	210	21.28	21.20	-200	11,407	-1.75%	大賣/鉅額交易
2018/06/26	0	0.00	2	21.50	21.40	-2	11,409	-0.02%
2018/06/25	2	21.15	0	0.00	21.05	2	11,419	0.02%
2018/06/22	50	21.45	53	21.46	21.40	-3	11,490	-0.03%
2018/06/19	10	21.40	12	21.42	21.50	-2	11,543	-0.02%
2018/06/15	2	21.30	0	0.00	21.30	2	11,565	0.02%
2018/06/14	1	21.40	0	0.00	21.30	1	11,523	0.01%
2018/06/13	4	21.68	0	0.00	21.60	4	11,557	0.03%
2018/06/12	5	22.00	0	0.00	21.90	5	11,555	0.04%
2018/06/11	73	21.85	73	21.85	21.80	0	11,551	0.00%
2018/06/08	279	22.51	70	22.46	21.95	209	11,597	1.80%	大買/鉅額交易
2018/06/07	0	0.00	18	21.94	22.15	-18	11,345	-0.16%
2018/06/06	6	21.55	0	0.00	21.45	6	11,122	0.05%
2018/06/05	11	21.28	0	0.00	21.30	11	11,208	0.10%
2018/06/04	3	21.53	3	21.48	21.40	0	11,551	0.00%
2018/06/01	10	21.30	10	21.20	21.35	0	11,469	0.00%
2018/05/31	0	0.00	40	20.88	21.20	-40	11,404	-0.35%
2018/05/30	0	0.00	50	20.86	20.75	-50	11,340	-0.44%
2018/05/29	0	0.00	12	20.97	21.00	-12	11,315	-0.11%
2018/05/28	10	21.05	0	0.00	20.95	10	11,309	0.09%
2018/05/25	2	20.85	0	0.00	20.80	2	11,282	0.02%
2018/05/23	0	0.00	1	20.90	20.85	-1	11,275	-0.01%
2018/05/21	15	21.17	10	21.10	21.05	5	11,303	0.04%
2018/05/18	3	20.85	32	21.06	20.85	-29	11,247	-0.26%
2018/05/17	21	20.87	10	20.75	20.75	11	11,196	0.10%
2018/05/16	5	20.69	2	20.70	20.65	3	11,206	0.03%
2018/05/15	0	0.00	10	20.75	20.70	-10	11,224	-0.09%
2018/05/14	19	20.59	0	0.00	20.55	19	11,448	0.17%
2018/05/11	8	20.75	0.8	20.50	20.55	7.2	11,458	0.06%
2018/05/08	0	0.00	7	20.48	20.55	-7	11,310	-0.06%
2018/05/07	4	20.35	0	0.00	20.20	4	11,311	0.04%
2018/05/04	20	20.24	8	20.19	20.15	12	11,331	0.11%
2018/05/03	1	20.20	0	0.00	20.10	1	11,354	0.01%
2018/05/02	0	0.00	6	20.25	20.30	-6	11,346	-0.05%
2018/04/30	27	20.13	17	20.10	20.45	10	11,335	0.09%
2018/04/27	23	19.84	5	19.65	19.75	18	11,229	0.16%
2018/04/25	96	21.16	0	0.00	21.20	96	8,205	1.17%
2018/04/24	4	21.65	6	21.45	21.45	-2	8,036	-0.02%
2018/04/23	8	22.39	93	22.39	22.25	-85	7,778	-1.09%
2018/04/20	0	0.00	11	21.74	21.80	-11	7,240	-0.15%
2018/04/19	3	21.70	0	0.00	21.55	3	7,136	0.04%
2018/04/18	0	0.00	4	21.50	21.60	-4	7,065	-0.06%
2018/04/16	0	0.00	10	21.15	20.95	-10	6,880	-0.15%
2018/04/13	42	21.06	7	21.12	21.05	35	6,886	0.51%
2018/04/11	52	21.30	0	0.00	21.25	52	6,949	0.75%
2018/04/10	0	0.00	1	21.70	21.55	-1	6,892	-0.01%
2018/04/02	10	22.05	0	0.00	21.80	10	6,768	0.15%
2018/03/31	5	22.10	4	22.04	22.00	1	6,726	0.01%
2018/03/28	6	21.60	0	0.00	21.55	6	6,540	0.09%
2018/03/27	12	21.69	13	21.44	21.80	-1	6,506	-0.02%
2018/03/26	10	21.25	1	21.05	21.25	9	6,364	0.14%
2018/03/23	2	20.78	10	20.79	20.80	-8	6,321	-0.13%
2018/03/22	4	21.35	2	21.35	21.25	2	6,322	0.03%
2018/03/21	0	0.00	50	21.65	21.50	-50	6,384	-0.78%
2018/03/19	2	21.70	6	21.60	21.55	-4	6,980	-0.06%
2018/03/16	0	0.00	1	21.60	21.35	-1	6,985	-0.01%
2018/03/14	5	22.05	0	0.00	21.90	5	7,036	0.07%
2018/03/12	0	0.00	1	21.65	21.70	-1	6,940	-0.01%
2018/03/09	10	21.88	0	0.00	21.60	10	6,940	0.14%
2018/03/08	26	21.12	31.3	21.10	21.65	-5.3	6,837	-0.08%
2018/03/07	0	0.00	3	20.30	20.25	-3	6,517	-0.05%
2018/03/06	3	20.45	0	0.00	20.40	3	6,755	0.04%
2018/03/05	2	20.30	0	0.00	20.30	2	7,171	0.03%
2018/03/02	2	20.30	0	0.00	20.30	2	7,404	0.03%
2018/02/27	2	20.35	0	0.00	20.35	2	7,523	0.03%
2018/02/26	2	20.30	3	20.35	20.30	-1	7,645	-0.01%
2018/02/21	30	20.27	0	0.00	20.25	30	7,821	0.38%
2018/02/09	21	19.28	20	19.93	19.85	1	7,846	0.01%
2018/02/08	32	20.05	0	0.00	20.05	32	7,842	0.41%
2018/02/07	1	20.00	0	0.00	19.95	1	7,867	0.01%
2018/02/06	3	19.87	0	0.00	19.55	3	7,895	0.04%
2018/02/05	7	20.85	4	20.80	20.90	3	7,766	0.04%
2018/01/31	1	21.30	0	0.00	21.25	1	8,245	0.01%
2018/01/30	5	21.63	0	0.00	21.45	5	8,287	0.06%
2018/01/29	5	21.65	0.3	21.50	21.55	4.7	8,237	0.06%
2018/01/26	7	21.34	0	0.00	21.35	7	8,231	0.09%
2018/01/25	0	0.00	3	21.60	21.35	-3	8,238	-0.04%
2018/01/24	13	21.60	0	0.00	21.50	13	8,228	0.16%
2018/01/23	0	0.00	7	21.78	21.60	-7	8,228	-0.09%
2018/01/22	5	22.10	2	21.50	21.75	3	8,225	0.04%
2018/01/18	2	21.35	0	0.00	21.35	2	8,111	0.02%
2018/01/15	5	21.13	0	0.00	21.15	5	8,599	0.06%
2018/01/05	2	21.50	0	0.00	21.30	2	8,811	0.02%
2018/01/03	0	0.00	2	21.40	21.40	-2	8,781	-0.02%
2018/01/02	0	0.00	5	21.20	21.45	-5	8,803	-0.06%