佳世達 (2352)-元大-新店中正券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.40
漲跌
▼0.65
漲幅
-1.62%
成交量
9,815張
產業
上市電腦週邊類股
1113人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳世達 (2352)籌碼相關－元大-新店中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正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
2024/06/05	15	39.61	3	39.52	39.40	12	13,835	0.09%
2024/06/04	10	39.98	0	0.00	40.05	10	13,897	0.07%
2024/05/31	5	39.99	0	0.00	39.65	5	14,240	0.04%
2024/05/30	1	40.35	2	40.33	40.35	-1	14,088	-0.01%
2024/05/29	2.5	40.99	3	41.02	40.80	-0.5	13,999	0.00%
2024/05/28	4	40.24	8	40.21	40.25	-4	13,766	-0.03%
2024/05/27	7.2	40.51	1	40.30	40.00	6.2	13,725	0.05%
2024/05/24	1	39.35	1	39.50	39.60	0	13,345	0.00%
2024/05/23	26	39.44	1	39.85	39.40	25	13,214	0.19%
2024/05/22	9.2	39.85	4	40.04	40.20	5.2	12,983	0.04%
2024/05/21	5	39.40	0	0.00	39.90	5	12,769	0.04%
2024/05/20	12	38.29	10	38.78	38.95	2	12,733	0.02%
2024/05/17	14.2	38.99	15.3	39.04	38.70	-1.1	12,342	-0.01%
2024/05/16	6.3	38.87	6	39.25	39.10	0.3	12,161	0.00%
2024/05/15	4	39.55	1	39.85	39.25	3	12,262	0.02%
2024/05/14	3	39.92	1	39.90	39.90	2	12,357	0.02%
2024/05/13	14	40.40	4	40.34	40.20	10	12,378	0.08%
2024/05/10	2	39.80	4	40.08	40.40	-2	12,507	-0.02%
2024/05/09	0	0.00	17	40.11	40.00	-17	12,404	-0.14%
2024/05/08	7	39.64	0	0.00	39.60	7	12,444	0.06%
2024/05/07	13.3	39.91	10	39.83	40.40	3.3	12,360	0.03%
2024/05/06	74.1	40.60	61	40.62	40.30	13.1	12,394	0.11%
2024/05/03	5	41.61	8	42.07	41.25	-3	12,220	-0.02%
2024/05/02	0	0.00	0.5	41.40	41.40	-0.5	12,107	0.00%
2024/04/30	5.2	41.45	4	41.60	41.40	1.2	12,062	0.01%
2024/04/29	1	41.60	0	41.70	41.90	1	12,098	0.01%
2024/04/26	7	41.30	4	41.44	41.60	3	12,303	0.02%
2024/04/22	1	41.10	8	41.33	41.10	-7	12,461	-0.06%
2024/04/19	2	40.75	10	41.05	40.50	-8	12,394	-0.06%
2024/04/18	8	40.94	1	41.10	41.05	7	12,211	0.06%
2024/04/17	10	40.86	2	41.30	41.20	8	12,172	0.07%
2024/04/16	12.4	41.26	20	40.93	40.70	-7.6	12,247	-0.06%
2024/04/15	11	41.95	16	42.10	42.10	-5	12,390	-0.04%
2024/04/12	11.2	42.65	1	42.65	42.40	10.2	12,451	0.08%
2024/04/11	2.2	43.00	0	0.00	43.05	2.2	12,671	0.02%
2024/04/10	6	43.20	4	43.50	43.15	2	13,092	0.02%
2024/04/09	2.6	43.10	4	43.10	43.05	-1.5	13,384	-0.01%
2024/04/08	5	43.37	1	43.10	43.40	4	13,817	0.03%
2024/04/03	0	0.00	22	42.89	43.25	-22	14,777	-0.15%
2024/04/02	7	43.24	25	43.14	43.10	-18	14,836	-0.12%
2024/04/01	5	44.02	12	43.78	43.55	-7	14,853	-0.05%
2024/03/29	6.1	44.22	6	44.75	44.65	0.1	14,720	0.00%
2024/03/28	11	44.63	2	44.70	44.85	9	14,275	0.06%
2024/03/27	3	44.33	3	44.50	44.75	0	14,148	0.00%
2024/03/26	8.1	44.31	3.1	43.61	44.05	5.1	14,105	0.04%
2024/03/25	18.4	44.59	2	44.30	44.45	16.4	14,035	0.12%
2024/03/22	8.3	44.22	10.1	44.48	44.45	-1.8	13,992	-0.01%
2024/03/21	14	43.69	8.3	44.13	44.05	5.7	13,803	0.04%
2024/03/20	10.6	44.30	3	44.90	43.25	7.6	13,642	0.06%
2024/03/19	6.1	43.72	2	43.95	43.70	4.1	13,258	0.03%
2024/03/18	6.2	42.08	2.1	42.48	42.55	4.1	12,854	0.03%
2024/03/15	16.5	43.05	32	43.17	42.55	-15.5	12,639	-0.12%
2024/03/14	4.3	43.75	2	43.55	43.70	2.3	12,350	0.02%
2024/03/13	6.1	43.94	0.5	44.05	43.80	5.6	12,226	0.05%
2024/03/12	12.5	43.74	7	44.08	44.40	5.5	12,024	0.05%
2024/03/11	8.1	43.06	5	43.56	43.25	3.1	11,753	0.03%
2024/03/08	16.2	44.07	26.2	43.89	43.70	-10	11,681	-0.09%
2024/03/07	10.3	44.81	24	44.56	44.55	-13.7	11,620	-0.12%
2024/03/06	16.7	45.32	6	45.68	45.05	10.7	11,570	0.09%
2024/03/05	4.4	47.13	0	0.00	47.25	4.4	11,275	0.04%
2024/03/04	10	46.85	1	47.15	46.80	9	11,300	0.08%
2024/03/01	1.1	46.23	2	46.85	46.95	-0.9	11,321	-0.01%
2024/02/29	1.2	46.25	0	0.00	46.15	1.2	11,530	0.01%
2024/02/27	7.1	46.31	0	0.00	46.10	7.1	11,532	0.06%
2024/02/26	10	46.50	0	0.00	46.60	10	11,548	0.09%
2024/02/23	7.2	46.62	7	47.03	46.40	0.2	11,657	0.00%
2024/02/22	3	47.47	9	47.13	47.20	-6	11,735	-0.05%
2024/02/21	8	47.41	1	47.20	46.90	7	11,766	0.06%
2024/02/20	1.1	47.80	2	47.90	47.80	-1	11,702	-0.01%
2024/02/19	11	48.10	6	48.19	47.95	5	11,813	0.04%
2024/02/16	8	48.89	14	48.49	48.15	-6	11,825	-0.05%
2024/02/15	9.2	46.75	7	47.35	47.60	2.2	11,530	0.02%
2024/02/05	5	47.42	1	47.25	47.50	4	11,449	0.03%
2024/02/02	6	47.55	7.1	47.42	47.50	-1.1	11,582	-0.01%
2024/02/01	5	46.85	3	47.05	47.05	2	11,613	0.02%
2024/01/31	10	47.11	20	47.30	46.50	-10	11,687	-0.09%
2024/01/30	9.2	46.98	2	47.05	46.80	7.2	11,657	0.06%
2024/01/29	7.1	47.05	8	47.11	47.00	-0.9	11,656	-0.01%
2024/01/26	1	45.70	1	46.00	45.60	0	11,486	0.00%
2024/01/25	5	45.90	4	46.25	45.90	1	11,523	0.01%
2024/01/24	3.2	46.51	3	46.63	46.15	0.2	11,577	0.00%
2024/01/23	5	46.77	2	46.58	46.80	3	11,619	0.03%
2024/01/22	2	46.93	21.5	46.95	47.05	-19.5	11,573	-0.17%
2024/01/19	5	45.19	11	45.29	45.45	-6	11,377	-0.05%
2024/01/18	0	0.00	2	44.20	44.40	-2	11,380	-0.02%
2024/01/17	5.2	44.31	2	44.93	44.20	3.2	11,388	0.03%
2024/01/16	11.1	45.30	0	0.00	45.25	11.1	11,366	0.10%
2024/01/15	1.5	46.00	2	46.10	45.90	-0.5	11,460	0.00%
2024/01/12	1	46.10	1	45.50	45.50	0	11,785	0.00%
2024/01/11	3	45.75	0	0.00	45.95	3	11,889	0.03%
2024/01/10	29	45.45	8	45.81	45.55	21	12,077	0.17%
2024/01/09	129	47.02	123	46.69	46.65	6	12,025	0.05%	大買/大賣/
2024/01/08	34	47.11	27.1	47.26	47.20	6.9	11,828	0.06%
2024/01/05	31	47.11	24.3	47.37	47.30	6.7	11,647	0.06%
2024/01/04	23	46.32	27	46.71	46.95	-4	11,432	-0.03%
2024/01/03	11	45.46	7	45.67	45.25	4	11,202	0.04%
2024/01/02	13	47.05	2	46.78	46.80	11	10,870	0.10%
2023/12/29	26	46.76	94.7	46.78	48.00	-68.7	10,395	-0.66%
2023/12/28	23	45.17	10.5	44.78	44.45	12.5	9,444	0.13%
2023/12/27	3	45.22	31	45.36	45.60	-28	9,333	-0.30%
2023/12/26	10	44.92	6.2	45.04	45.10	3.8	9,236	0.04%
2023/12/25	0	0.00	12.5	44.55	44.85	-12.5	9,206	-0.14%
2023/12/22	2	44.20	5	44.60	44.70	-3	9,193	-0.03%
2023/12/21	4	43.48	9	44.03	44.30	-5	9,129	-0.05%
2023/12/20	7	43.01	15	43.38	43.95	-8	9,035	-0.09%
2023/12/19	19.2	42.78	4	42.90	42.95	15.2	8,887	0.17%
2023/12/18	8	43.78	3	44.00	43.80	5	8,709	0.06%
2023/12/15	11	44.25	2	44.25	44.20	9	8,673	0.10%
2023/12/14	3	44.33	4	44.51	44.50	-1	8,620	-0.01%
2023/12/13	2	44.20	3	44.47	44.15	-1	8,563	-0.01%
2023/12/12	1	44.00	4	44.55	44.00	-3	8,703	-0.03%
2023/12/11	0	0.00	3	44.23	44.00	-3	8,714	-0.03%
2023/12/08	6	44.02	5	43.95	43.90	1	8,994	0.01%
2023/12/07	8	44.10	11	44.16	44.00	-3	9,137	-0.03%
2023/12/06	0	0.00	5	44.10	44.05	-5	9,534	-0.05%
2023/12/05	6.1	43.78	2	43.83	43.85	4.1	9,553	0.04%
2023/12/04	33	44.58	1	44.55	44.35	32	9,565	0.33%
2023/12/01	16	44.16	44	44.54	44.65	-28	9,562	-0.29%
2023/11/30	4	43.83	1	43.80	43.75	3	9,452	0.03%
2023/11/29	4	43.90	5	43.74	43.70	-1	9,497	-0.01%
2023/11/28	2	43.55	0.5	43.60	43.40	1.5	9,533	0.02%
2023/11/27	32	43.54	37	44.17	43.55	-5	9,531	-0.05%
2023/11/24	9	42.84	0	0.00	42.80	9	9,350	0.10%
2023/11/23	0	0.00	5	43.21	43.05	-5	9,372	-0.05%
2023/11/22	20.3	42.96	0	0.00	42.70	20.3	9,457	0.21%
2023/11/21	4.1	43.49	0	0.00	43.35	4.1	9,398	0.04%
2023/11/20	5	43.60	2	43.50	43.85	3	9,419	0.03%
2023/11/17	6	43.80	0	0.00	43.70	6	9,351	0.06%
2023/11/16	19	44.29	3	44.60	43.90	16	9,369	0.17%
2023/11/15	3	45.32	13	45.50	45.25	-10	9,248	-0.11%
2023/11/14	3	44.22	1.2	44.70	44.60	1.8	9,286	0.02%
2023/11/13	9.5	44.75	4.4	44.63	44.20	5	9,378	0.05%
2023/11/10	20.6	45.23	14	45.72	45.05	6.6	9,439	0.07%
2023/11/09	13.1	46.43	28	46.28	46.55	-14.9	9,392	-0.16%
2023/11/08	1	45.45	23	45.98	45.80	-22	9,369	-0.23%
2023/11/07	6	45.05	4	45.31	45.30	2	9,362	0.02%
2023/11/06	1.3	44.07	0	0.00	44.65	1.3	9,541	0.01%
2023/11/03	0	0.00	3	43.80	43.85	-3	9,720	-0.03%
2023/11/02	3	43.65	1	43.65	43.50	2	10,171	0.02%
2023/11/01	2	43.35	2	43.25	43.60	0	10,662	0.00%
2023/10/31	3.2	42.56	0	0.00	42.35	3.2	11,148	0.03%
2023/10/30	0.1	43.00	2.1	43.01	43.35	-2	11,608	-0.02%
2023/10/27	2	43.10	1	43.20	43.05	1	12,015	0.01%
2023/10/26	2.1	43.02	3	43.78	43.55	-0.9	12,293	-0.01%
2023/10/25	2	44.43	1	44.55	43.85	1	12,463	0.01%
2023/10/24	5.1	43.56	1	43.60	43.55	4.1	12,541	0.03%
2023/10/23	7	45.18	11	44.60	44.25	-4	12,740	-0.03%
2023/10/20	3	43.38	27.2	43.81	44.95	-24.2	12,896	-0.19%
2023/10/19	1	42.95	20	43.14	43.40	-19	12,974	-0.15%
2023/10/18	11.9	42.23	7	41.86	41.55	4.9	13,284	0.04%
2023/10/17	32.3	44.14	4	44.18	43.90	28.3	13,775	0.21%
2023/10/16	2	45.25	23.3	45.15	45.25	-21.3	14,401	-0.15%
2023/10/13	2	44.45	7	45.00	44.75	-5	15,653	-0.03%
2023/10/12	28.1	44.60	3	44.43	44.40	25.1	16,153	0.16%
2023/10/11	3	45.62	35.7	45.52	45.60	-32.7	16,641	-0.20%
2023/10/06	5	44.38	3	44.67	44.50	2	17,121	0.01%
2023/10/04	8.1	43.89	0	0.00	44.15	8.1	17,417	0.05%
2023/10/03	10	45.00	0	0.00	44.85	10	17,366	0.06%
2023/10/02	0	0.00	20	45.42	45.45	-20	17,494	-0.11%
2023/09/28	2	44.83	0	0.00	44.65	2	17,538	0.01%
2023/09/26	14.3	44.05	2	44.00	43.85	12.3	17,618	0.07%
2023/09/25	1	44.75	0	0.00	44.85	1	17,695	0.01%
2023/09/22	3	44.30	9	43.92	44.95	-6	17,751	-0.03%
2023/09/21	0.3	44.09	0	0.00	44.25	0.3	17,808	0.00%
2023/09/20	3.3	45.15	1	44.40	44.40	2.3	17,856	0.01%
2023/09/19	2.6	45.68	1	45.55	45.45	1.6	18,142	0.01%
2023/09/18	21.5	45.32	1	45.75	45.30	20.5	18,189	0.11%
2023/09/15	3	46.23	4	45.89	46.05	-1	18,267	-0.01%
2023/09/14	2	45.85	17	45.79	45.80	-15	18,289	-0.08%
2023/09/13	14	45.33	6	45.75	45.75	8	18,316	0.04%
2023/09/12	15	44.69	19	45.01	44.95	-4	18,345	-0.02%
2023/09/11	46.3	45.19	25	44.99	43.80	21.3	18,431	0.12%
2023/09/08	4	44.75	12	44.79	44.95	-8	18,292	-0.04%
2023/09/07	1	44.95	2	45.33	44.90	-1	18,504	-0.01%
2023/09/06	9	45.34	0.6	45.60	45.35	8.4	18,694	0.04%
2023/09/05	12	45.37	0	0.00	45.90	12	18,981	0.06%
2023/09/04	10.1	44.88	0	0.00	45.40	10.1	19,220	0.05%
2023/09/01	19	45.07	5	45.13	44.90	14	19,258	0.07%
2023/08/31	9.1	44.44	4	44.55	44.85	5.1	19,216	0.03%
2023/08/30	3	44.53	4	44.55	44.60	-1	19,340	-0.01%
2023/08/29	3	43.93	2	43.75	44.05	1	19,387	0.01%
2023/08/28	7.7	44.12	0	0.00	43.80	7.7	19,534	0.04%
2023/08/25	6.1	45.01	4	45.19	45.10	2.1	19,731	0.01%
2023/08/24	5	45.57	26	46.11	45.55	-21	19,742	-0.11%
2023/08/23	3	45.07	3.2	45.14	45.45	-0.2	19,684	0.00%
2023/08/22	10.1	45.35	0	0.00	44.85	10.1	19,740	0.05%
2023/08/21	10	45.15	8	45.37	45.15	2	19,751	0.01%
2023/08/18	25.1	44.89	19	45.07	44.60	6.1	19,749	0.03%
2023/08/17	2	44.88	13.1	45.14	45.35	-11	19,727	-0.06%
2023/08/16	12	44.51	4	44.91	44.65	8	19,836	0.04%
2023/08/15	4.2	44.82	18	45.04	44.75	-13.8	19,913	-0.07%
2023/08/14	14	43.25	6.3	43.56	43.55	7.7	19,895	0.04%
2023/08/11	13.1	43.90	10	43.92	43.90	3.1	19,950	0.02%
2023/08/10	22.8	44.05	18	44.21	44.15	4.8	19,992	0.02%
2023/08/09	19.6	45.10	18	44.51	45.15	1.6	19,771	0.01%
2023/08/08	32.4	46.27	5	46.25	45.85	27.4	19,621	0.14%
2023/08/07	12	47.52	30	47.24	48.20	-18	19,273	-0.09%
2023/08/04	34	44.47	59	44.99	45.10	-25	18,987	-0.13%
2023/08/02	35.9	46.74	29.1	47.52	46.80	6.8	18,881	0.04%
2023/08/01	37.4	48.75	86.5	48.27	48.50	-49.1	18,467	-0.27%
2023/07/31	29.8	50.51	22	50.80	49.75	7.8	18,312	0.04%
2023/07/28	19.2	50.68	8.2	50.96	51.50	11	18,069	0.06%
2023/07/27	28.8	51.90	9	51.76	51.50	19.8	17,921	0.11%
2023/07/26	8.5	52.35	2	53.60	52.00	6.5	18,047	0.04%
2023/07/25	8.7	53.04	9	53.12	52.70	-0.3	18,018	0.00%
2023/07/24	23.2	52.54	9	52.94	52.40	14.2	17,858	0.08%
2023/07/21	23.4	52.22	23	52.24	52.20	0.4	17,547	0.00%
2023/07/20	49.1	56.46	44.6	56.89	54.10	4.4	17,135	0.03%
2023/07/19	71	58.79	63	58.41	59.70	8	16,425	0.05%
2023/07/18	93.8	60.90	120	58.50	57.20	-26.2	15,737	-0.17%	大賣/
2023/07/17	9	58.07	33	58.30	59.10	-24	14,368	-0.17%
2023/07/14	44.8	52.40	41.1	52.57	53.80	3.7	13,857	0.03%
2023/07/13	79	51.27	55	51.59	50.20	24	13,228	0.18%
2023/07/12	10	48.12	20	48.20	48.85	-10	12,542	-0.08%
2023/07/11	0.1	47.00	26	47.05	47.00	-26	12,331	-0.21%
2023/07/10	0	0.00	1	46.10	46.15	-1	12,319	-0.01%
2023/07/07	0.6	45.75	8	45.78	46.00	-7.4	12,350	-0.06%
2023/07/06	13.5	46.66	0	0.00	46.40	13.5	12,275	0.11%
2023/07/05	3	47.30	21	47.54	47.50	-18	12,239	-0.15%
2023/07/04	14.2	47.26	2	47.55	47.60	12.2	12,289	0.10%
2023/07/03	1	47.30	7.1	46.99	47.40	-6.1	12,416	-0.05%
2023/06/30	42.2	46.05	47	46.05	45.90	-4.8	12,346	-0.04%
2023/06/29	40	45.59	37	45.75	45.80	3	12,342	0.02%
2023/06/28	23.4	45.35	14	45.49	45.10	9.4	12,329	0.08%
2023/06/27	21.1	45.41	5	44.95	44.80	16.1	12,316	0.13%
2023/06/26	21.2	46.82	8	46.77	46.45	13.2	12,032	0.11%
2023/06/21	19	47.50	20	47.76	47.65	-1	11,943	-0.01%
2023/06/20	24.1	46.46	5	46.47	46.80	19.1	11,815	0.16%
2023/06/19	5.1	47.20	3.4	47.48	47.05	1.7	11,601	0.01%
2023/06/16	29.3	47.83	26	47.71	47.95	3.3	11,483	0.03%
2023/06/15	42.2	48.33	4	48.61	48.40	38.2	11,175	0.34%
2023/06/14	33.3	47.49	67	48.29	48.65	-33.7	10,970	-0.31%
2023/06/13	20.2	47.20	65.1	46.97	47.40	-44.9	10,787	-0.42%
2023/06/12	54	45.64	11	45.49	45.65	43	10,575	0.41%
2023/06/09	38	44.96	46	45.01	45.40	-8	10,331	-0.08%
2023/06/08	38	43.13	76.2	43.36	43.30	-38.2	9,974	-0.38%
2023/06/07	32	41.96	0	0.00	42.30	32	9,707	0.33%
2023/06/06	0	0.00	8	42.43	42.35	-8	9,733	-0.08%
2023/06/05	51	42.13	7	42.29	42.50	44	9,817	0.45%
2023/06/02	5	42.20	12	42.23	42.40	-7	9,832	-0.07%
2023/06/01	33	42.30	37.3	42.06	41.95	-4.3	9,787	-0.04%
2023/05/31	18.1	41.29	60.2	41.86	42.15	-42.2	9,556	-0.44%
2023/05/30	51	40.11	14	40.22	40.35	37	9,242	0.40%
2023/05/29	22	39.91	58	40.05	40.20	-36	9,177	-0.39%
2023/05/26	57	39.23	6	39.66	39.50	51	9,074	0.56%
2023/05/25	7	38.90	86	38.99	38.95	-79	8,991	-0.88%
2023/05/24	0	0.00	6	38.34	38.50	-6	8,894	-0.07%
2023/05/23	54	38.11	1	38.35	38.05	53	8,852	0.60%
2023/05/22	50	38.73	9	38.91	38.45	41	8,791	0.47%
2023/05/19	7	38.14	25.4	38.09	38.20	-18.4	8,516	-0.22%
2023/05/18	15	37.04	7	37.13	37.10	8	8,251	0.10%
2023/05/17	32	36.88	55	37.09	37.25	-23	8,158	-0.28%
2023/05/16	18	35.97	15	36.33	36.30	3	7,898	0.04%
2023/05/15	13	35.62	8	35.73	35.85	5	7,760	0.06%
2023/05/12	0	0.00	8	35.83	35.90	-8	7,707	-0.10%
2023/05/11	32	35.59	27	35.38	35.35	5	7,636	0.07%
2023/05/10	29	36.05	36.1	36.02	36.00	-7.1	7,564	-0.09%
2023/05/09	16	35.78	28	35.59	35.75	-12	7,316	-0.16%
2023/05/08	1	34.05	10	34.10	34.20	-9	6,881	-0.13%
2023/05/05	18.2	35.03	9	34.22	34.20	9.2	6,797	0.14%
2023/05/04	8	35.27	13	35.52	35.45	-5	6,575	-0.08%
2023/05/03	7.5	35.00	8	35.51	35.45	-0.5	6,520	-0.01%
2023/05/02	11	35.43	4.4	35.15	35.55	6.6	6,494	0.10%
2023/04/28	15	34.02	12	34.49	34.60	3	6,273	0.05%
2023/04/27	7	33.78	2	33.93	33.50	5	5,980	0.08%
2023/04/26	10	32.72	20	33.01	33.20	-10	5,804	-0.17%
2023/04/25	4	32.65	5	32.40	32.50	-1	5,637	-0.02%
2023/04/24	5	32.85	2	32.75	32.70	3	5,570	0.05%
2023/04/20	0	0.00	8	32.80	32.75	-8	5,437	-0.15%
2023/04/19	1	32.90	8	32.91	32.80	-7	5,381	-0.13%
2023/04/17	5	32.55	5	32.95	33.00	0	5,334	0.00%
2023/04/14	10	32.85	11	32.80	32.70	-1	5,285	-0.02%
2023/04/13	0	0.00	7	33.19	33.10	-7	5,239	-0.13%
2023/04/12	18	33.23	3	33.20	33.25	15	5,286	0.28%
2023/04/11	5	32.45	9	32.74	32.85	-4	5,231	-0.08%
2023/04/10	5	32.40	7	32.34	32.30	-2	5,158	-0.04%
2023/04/07	4	32.39	16	32.86	32.35	-12	5,111	-0.23%
2023/04/06	16	32.03	35.6	32.28	32.30	-19.6	5,034	-0.39%
2023/03/31	1	31.75	2	31.50	31.70	-1	4,842	-0.02%
2023/03/30	1	31.60	0	0.00	31.65	1	4,921	0.02%
2023/03/29	2	30.90	2	31.15	31.35	0	4,963	0.00%
2023/03/28	3	30.78	3	30.80	30.80	0	5,002	0.00%
2023/03/27	2	31.28	6	31.37	31.40	-4	5,080	-0.08%
2023/03/23	1.2	30.74	0	0.00	30.75	1.2	5,097	0.02%
2023/03/22	6	30.46	10	30.40	30.60	-4	5,056	-0.08%
2023/03/21	6	30.24	10	30.25	30.20	-4	5,018	-0.08%
2023/03/20	0	0.00	2	30.45	30.25	-2	4,993	-0.04%
2023/03/17	1	30.35	1	30.15	30.35	0	4,972	0.00%
2023/03/16	0	0.00	0.1	29.80	29.70	-0.1	4,942	0.00%
2023/03/15	7	30.29	1	30.50	30.05	6	4,923	0.12%
2023/03/14	1	30.15	0	0.00	30.25	1	4,956	0.02%
2023/03/13	1	30.05	1.1	30.45	30.50	-0.1	5,193	0.00%
2023/03/09	9	30.92	23	31.10	30.70	-14	5,145	-0.27%
2023/03/08	5	30.85	0	0.00	30.90	5	4,982	0.10%
2023/03/07	19	29.96	10	30.04	30.05	9	4,828	0.19%
2023/03/06	2	30.75	1	30.80	30.55	1	4,618	0.02%
2023/03/03	10	30.35	0	0.00	30.40	10	4,559	0.22%
2023/03/02	4	30.30	2	30.20	30.35	2	4,550	0.04%
2023/03/01	6	30.38	3	30.30	30.25	3	4,525	0.07%
2023/02/24	0	0.00	1	30.05	30.00	-1	4,494	-0.02%
2023/02/23	3	30.02	5	30.09	29.95	-2	4,513	-0.04%
2023/02/22	7	29.55	0	0.00	29.60	7	4,484	0.16%
2023/02/21	1.1	29.53	0	0.00	29.50	1.1	4,601	0.02%
2023/02/20	4	29.68	0	0.00	29.90	4	4,677	0.09%
2023/02/17	1	29.00	0	0.00	29.00	1	4,629	0.02%
2023/02/16	0	0.00	10	28.85	28.85	-10	4,677	-0.21%
2023/02/14	0	0.00	1	28.80	28.80	-1	4,704	-0.02%
2023/02/13	1	28.80	0	0.00	28.65	1	4,736	0.02%
2023/02/08	0	0.00	13	28.92	29.15	-13	4,808	-0.27%
2023/02/07	2	28.65	0	0.00	28.70	2	4,727	0.04%
2023/02/06	5	28.75	0	0.00	28.65	5	4,720	0.11%
2023/02/03	0	0.00	1	28.80	28.90	-1	4,704	-0.02%
2023/02/02	0.1	28.70	0	0.00	28.60	0.1	4,654	0.00%
2023/02/01	1	28.40	0	0.00	28.35	1	4,621	0.02%
2023/01/31	10	28.35	0	0.00	28.30	10	4,605	0.22%
2023/01/30	5	28.20	11	28.23	28.40	-6	4,538	-0.13%
2023/01/06	3	27.53	2	27.75	27.70	1	5,240	0.02%
2023/01/04	1	28.05	0	0.00	27.90	1	5,356	0.02%
2023/01/03	0	0.00	3	27.65	27.80	-3	5,518	-0.05%
2022/12/30	3	28.25	0	0.00	28.15	3	5,493	0.05%
2022/12/29	1	28.00	1	27.75	27.90	0	5,381	0.00%
2022/12/27	14	28.04	0	0.00	27.70	14	5,307	0.26%
2022/12/26	4	28.05	1	27.95	27.85	3	5,284	0.06%
2022/12/22	1.1	26.93	2	27.20	27.05	-0.9	5,341	-0.02%
2022/12/20	0.1	26.60	0	0.00	26.40	0.1	5,113	0.00%
2022/12/16	4.1	26.91	3	27.45	26.85	1.1	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	3	27.85	27.70	-3	4,644	-0.06%
2022/12/12	0	0.00	7	27.80	27.85	-7	4,641	-0.15%
2022/12/09	0	0.00	2	27.75	27.80	-2	4,673	-0.04%
2022/12/08	1.1	27.21	0	0.00	27.20	1.1	4,701	0.02%
2022/12/07	2	27.35	22	27.56	27.35	-20	4,695	-0.43%
2022/12/06	2	27.48	0	0.00	27.40	2	4,613	0.04%
2022/12/05	12.2	27.88	2	27.85	27.80	10.2	4,534	0.22%
2022/12/02	4	28.83	0	0.00	28.95	4	4,327	0.09%
2022/12/01	2	28.40	0	0.00	28.45	2	4,304	0.05%
2022/11/25	0	0.00	2	28.20	28.20	-2	4,279	-0.05%
2022/11/24	0	0.00	3	28.73	28.50	-3	4,270	-0.07%
2022/11/23	1	28.80	0	0.00	28.75	1	4,282	0.02%
2022/11/15	14.1	27.81	2	27.70	27.85	12.1	4,018	0.30%
2022/11/14	0	0.00	1	27.30	27.30	-1	3,957	-0.03%
2022/11/11	5	27.07	2	27.35	27.05	3	3,917	0.08%
2022/11/08	3	26.67	11	26.96	26.50	-8	3,917	-0.20%
2022/11/07	4	26.80	2	27.05	27.00	2	3,873	0.05%
2022/10/28	0.2	24.40	0	0.00	24.20	0.2	4,113	0.00%
2022/10/24	20.2	25.70	0	0.00	25.00	20.2	4,164	0.48%
2022/10/17	0	0.00	16	26.91	27.40	-16	4,539	-0.35%
2022/10/14	1	26.00	0	0.00	26.15	1	4,482	0.02%
2022/10/11	1	27.75	2	27.23	27.20	-1	4,849	-0.02%
2022/10/07	0	27.35	0	0.00	27.30	0	4,792	0.00%
2022/10/03	1	27.00	0	0.00	27.10	1	4,993	0.02%
2022/09/28	1	27.00	12	26.95	27.00	-11	4,958	-0.22%
2022/09/26	1	28.00	10	28.25	27.95	-9	4,935	-0.18%
2022/09/23	0.1	28.85	0	0.00	28.70	0.1	4,947	0.00%
2022/09/22	0	0.00	27	28.66	28.90	-27	4,998	-0.54%
2022/09/21	10	28.91	0	0.00	28.85	10	5,006	0.20%
2022/09/20	2	29.20	0	0.00	29.30	2	5,004	0.04%
2022/09/19	2	28.95	0	0.00	29.00	2	5,002	0.04%
2022/09/15	1	29.60	1	29.50	29.40	0	4,991	0.00%
2022/09/12	0	0.00	1	29.30	29.30	-1	5,055	-0.02%
2022/09/08	1	28.90	0	0.00	29.00	1	5,158	0.02%
2022/09/07	1	28.15	9	28.15	28.30	-8	5,120	-0.16%
2022/09/06	1	28.55	9	28.50	28.75	-8	5,145	-0.16%
2022/09/05	0	0.00	1	28.90	28.85	-1	5,137	-0.02%
2022/09/02	2	28.95	0	0.00	28.90	2	5,183	0.04%
2022/09/01	1	29.10	0	0.00	29.20	1	5,183	0.02%
2022/08/31	1	29.35	0	0.00	29.30	1	5,188	0.02%
2022/08/29	1	28.70	0	0.00	29.10	1	5,185	0.02%
2022/08/26	1	29.10	0	0.00	29.35	1	5,200	0.02%
2022/08/25	1	29.05	0	0.00	29.25	1	5,193	0.02%
2022/08/24	1	29.10	0	0.00	29.15	1	5,192	0.02%
2022/08/23	5	28.86	0	0.00	29.00	5	5,244	0.10%
2022/08/22	0	0.00	2	28.70	28.90	-2	5,242	-0.04%
2022/08/19	13	28.61	1	28.70	28.70	12	5,253	0.23%
2022/08/18	1	28.40	0	0.00	28.70	1	5,273	0.02%
2022/08/17	0	0.00	1	28.60	28.60	-1	5,295	-0.02%
2022/08/16	4	27.85	4	28.11	28.15	0	5,296	0.00%
2022/08/15	3	27.50	0	0.00	27.50	3	5,245	0.06%
2022/08/12	1	27.40	0	0.00	27.30	1	5,239	0.02%
2022/08/11	1	27.10	0	0.00	27.05	1	5,265	0.02%
2022/08/10	0.1	27.25	0	0.00	27.10	0.1	5,257	0.00%
2022/08/09	11	27.38	11	27.41	27.70	0	5,242	0.00%
2022/08/04	5	28.25	0.2	28.40	28.35	4.8	5,368	0.09%
2022/08/01	2	28.45	0	0.00	28.50	2	6,044	0.03%
2022/07/28	2	28.45	1	28.45	28.60	1	6,005	0.02%
2022/07/27	2	30.63	5	30.69	30.60	-3	5,880	-0.05%
2022/07/26	1	31.05	0	0.00	30.85	1	5,742	0.02%
2022/07/22	2	30.80	1	31.85	31.20	1	5,572	0.02%
2022/07/19	1	30.50	2	31.40	31.25	-1	5,154	-0.02%
2022/07/18	0	0.00	0	30.40	30.85	0	4,995	0.00%
2022/07/15	0	0.00	3	29.95	30.25	-3	4,885	-0.06%
2022/07/12	2	28.50	0	0.00	28.60	2	4,829	0.04%
2022/07/07	2	29.10	0	0.00	29.00	2	4,866	0.04%
2022/07/06	0	28.85	0	0.00	28.50	0	4,919	0.00%
2022/07/01	0	0.00	1	28.35	28.30	-1	5,285	-0.02%
2022/06/30	2	28.50	0	0.00	28.65	2	5,440	0.04%
2022/06/29	0	29.30	0	0.00	29.30	0	5,447	0.00%
2022/06/28	1	29.30	0	0.00	29.25	1	5,607	0.02%
2022/06/27	0	0.00	18	29.25	29.25	-18	5,735	-0.31%
2022/06/20	0.2	28.30	0	0.00	28.05	0.2	5,806	0.00%
2022/06/17	3	28.78	3	28.75	29.15	0	5,779	0.00%
2022/06/16	1	29.40	36	29.85	29.30	-35	5,743	-0.61%
2022/06/15	0	0.00	2	29.60	29.65	-2	5,814	-0.03%
2022/06/14	1	28.85	4	28.96	29.05	-3	5,835	-0.05%
2022/06/13	1	29.00	1	28.90	29.05	0	5,872	0.00%
2022/06/08	1	29.60	1	29.65	29.60	0	6,021	0.00%
2022/06/07	0	0.00	1	29.60	29.50	-1	6,187	-0.02%
2022/06/06	0	0.00	3	29.45	29.40	-3	6,236	-0.05%
2022/05/31	1	28.95	1	28.85	29.20	0	6,576	0.00%
2022/05/30	0	0.00	1	28.60	28.70	-1	6,543	-0.02%
2022/05/27	2	28.33	0	0.00	28.30	2	6,548	0.03%
2022/05/26	0	0.00	1	28.45	28.20	-1	6,569	-0.02%
2022/05/25	2	28.30	0	0.00	28.15	2	6,603	0.03%
2022/05/24	0.1	28.05	0	0.00	27.65	0.1	6,680	0.00%
2022/05/23	0	0.00	1	27.55	27.85	-1	6,664	-0.02%
2022/05/20	1	27.30	4	27.35	27.30	-3	6,769	-0.04%
2022/05/18	1	27.40	0	0.00	27.40	1	7,019	0.01%
2022/05/17	21	27.10	4	27.15	27.10	17	6,996	0.24%
2022/05/13	2	26.80	0	0.00	27.05	2	6,950	0.03%
2022/05/12	28	27.08	0.5	27.05	26.75	27.5	6,896	0.40%
2022/05/11	7	27.94	0	0.00	27.85	7	6,733	0.10%
2022/05/10	9	28.17	8	28.30	28.50	1	6,696	0.01%
2022/05/09	28	29.39	5	29.11	28.90	23	6,552	0.35%
2022/05/06	12.1	32.05	0	0.00	32.00	12.1	6,087	0.20%
2022/05/05	7	32.15	1	32.10	32.15	6	6,081	0.10%
2022/05/04	1	31.70	1	31.90	31.75	0	6,123	0.00%
2022/04/29	13.1	31.56	1	31.80	31.60	12.1	6,147	0.20%
2022/04/28	14	31.32	1	31.50	31.40	13	6,178	0.21%
2022/04/27	5	31.23	0	0.00	31.15	5	6,177	0.08%
2022/04/26	4	31.73	0	0.00	31.70	4	6,147	0.07%
2022/04/25	14.6	32.01	0	0.00	31.80	14.6	6,167	0.24%
2022/04/22	2	32.58	11	32.60	32.70	-9	6,123	-0.15%
2022/04/21	8	32.63	0	0.00	32.60	8	6,147	0.13%
2022/04/20	2	32.70	0	0.00	32.70	2	6,144	0.03%
2022/04/19	0	0.00	1	33.05	32.90	-1	6,113	-0.02%
2022/04/18	38	32.63	0	0.00	32.70	38	6,143	0.62%
2022/04/14	0	0.00	8	33.49	33.50	-8	6,169	-0.13%
2022/04/12	14.1	32.89	0	0.00	32.90	14.1	6,273	0.22%
2022/04/11	3	33.83	6	33.45	33.40	-3	6,235	-0.05%
2022/04/08	2	34.05	56	34.19	34.15	-54	6,231	-0.87%
2022/04/07	6	33.58	3	33.30	33.05	3	6,096	0.05%
2022/04/06	5	34.03	25	33.87	34.20	-20	5,967	-0.34%
2022/04/01	1	33.25	7	33.30	33.25	-6	5,793	-0.10%
2022/03/31	14.1	33.14	6	33.40	33.25	8.1	5,785	0.14%
2022/03/30	8	32.94	3	32.92	32.85	5	5,616	0.09%
2022/03/29	6	32.45	1.1	32.41	32.40	4.9	5,503	0.09%
2022/03/28	1	31.95	0	0.00	32.35	1	5,471	0.02%
2022/03/25	0	0.00	1.2	32.34	32.25	-1.2	5,431	-0.02%
2022/03/24	1	32.10	3	32.25	32.30	-2	5,442	-0.04%
2022/03/23	5	32.30	2	32.35	32.25	3	5,486	0.05%
2022/03/22	54	32.11	0	0.00	32.35	54	5,504	0.98%
2022/03/21	1	32.20	0	0.00	32.30	1	5,516	0.02%
2022/03/17	0	0.00	2	32.10	31.90	-2	5,493	-0.04%
2022/03/16	1	31.55	4	31.70	31.70	-3	5,468	-0.05%
2022/03/15	3	31.83	1	32.05	31.70	2	5,479	0.04%
2022/03/14	7	32.21	2	32.18	32.20	5	5,519	0.09%
2022/03/11	10	31.95	0	0.00	31.90	10	5,597	0.18%
2022/03/10	5	32.20	2	31.90	31.95	3	5,648	0.05%
2022/03/09	7	31.01	1	31.25	31.35	6	5,530	0.11%
2022/03/08	17	31.17	1	30.65	30.95	16	5,570	0.29%
2022/03/07	10	31.50	0	0.00	31.50	10	5,408	0.18%
2022/03/04	4	32.15	0	0.00	32.05	4	5,447	0.07%
2022/03/03	1	31.75	0.1	31.90	31.90	0.9	5,460	0.02%
2022/03/02	2	31.45	4	31.54	31.65	-2	5,512	-0.04%
2022/03/01	0	0.00	2	31.25	31.50	-2	5,556	-0.04%
2022/02/25	3	31.00	2	30.80	30.70	1	5,560	0.02%
2022/02/24	2	31.10	2	30.95	30.90	0	5,619	0.00%
2022/02/23	0	0.00	2	31.70	31.65	-2	5,610	-0.04%
2022/02/22	3.2	31.68	7	31.95	31.50	-3.8	5,758	-0.07%
2022/02/21	2	32.25	12	31.60	32.10	-10	5,946	-0.17%
2022/02/18	0	0.00	6.8	31.23	31.50	-6.8	5,901	-0.11%
2022/02/17	1.1	30.85	0	0.00	30.90	1.1	5,946	0.02%
2022/02/15	2	30.65	2	30.98	30.60	0	6,581	0.00%
2022/02/14	1	30.50	0	0.00	30.45	1	6,652	0.02%
2022/02/11	3	30.80	1	30.80	30.90	2	6,826	0.03%
2022/02/10	3	31.00	2.1	31.05	30.90	0.9	6,851	0.01%
2022/02/09	0	0.00	1.1	30.55	30.50	-1.1	6,831	-0.02%
2022/02/08	3	30.35	0	0.00	30.40	3	6,855	0.04%
2022/02/07	1	30.00	6	30.28	30.35	-5	6,871	-0.07%
2022/01/26	1.1	29.70	0	0.00	29.65	1.1	6,913	0.02%
2022/01/25	1	30.00	2	30.05	29.90	-1	6,995	-0.01%
2022/01/21	2	30.73	0	0.00	30.55	2	7,102	0.03%
2022/01/20	0	0.00	1	31.15	31.10	-1	7,112	-0.01%
2022/01/19	1	30.85	2	31.05	30.95	-1	7,096	-0.01%
2022/01/18	2	31.15	0	0.00	31.00	2	7,135	0.03%
2022/01/17	0	0.00	21	30.94	31.00	-21	7,087	-0.30%
2022/01/14	2	30.40	0	0.00	30.50	2	7,055	0.03%
2022/01/13	1	30.70	0	0.00	30.65	1	7,178	0.01%
2022/01/12	2	30.93	0	0.00	30.75	2	7,258	0.03%
2022/01/10	0	0.00	2	31.00	31.00	-2	7,484	-0.03%
2022/01/07	1	30.35	0	0.00	30.50	1	7,483	0.01%
2022/01/06	1	30.90	0	0.00	30.85	1	7,539	0.01%
2022/01/05	0	0.00	3	30.68	30.70	-3	7,486	-0.04%
2022/01/04	0	0.00	1	30.80	30.55	-1	7,673	-0.01%
2022/01/03	0.1	30.50	0	30.90	30.75	0.1	7,732	0.00%
2021/12/30	0	0.00	4	30.48	30.45	-4	7,654	-0.05%
2021/12/29	5	30.20	5	30.25	30.25	0	7,681	0.00%
2021/12/28	3	30.27	0	0.00	30.25	3	7,661	0.04%
2021/12/27	3	30.27	1	30.20	30.25	2	7,666	0.03%
2021/12/24	0	0.00	4	30.10	30.05	-4	7,684	-0.05%
2021/12/23	1	30.05	0	0.00	30.05	1	7,734	0.01%
2021/12/22	0	0.00	6	30.05	29.95	-6	7,769	-0.08%
2021/12/21	3	29.72	5	29.95	29.95	-2	7,787	-0.03%
2021/12/17	9	29.71	5	30.05	29.60	4	7,787	0.05%
2021/12/16	1	29.90	3	30.00	29.90	-2	7,720	-0.03%
2021/12/15	1	29.70	6	30.00	29.75	-5	7,809	-0.06%
2021/12/14	2	29.88	0	0.00	29.75	2	7,823	0.03%
2021/12/13	2	30.23	0	0.00	30.10	2	7,769	0.03%
2021/12/10	1	30.35	2	30.35	30.25	-1	7,868	-0.01%
2021/12/09	11	30.40	0	0.00	30.35	11	7,853	0.14%
2021/12/08	4	30.03	3	30.30	30.20	1	7,818	0.01%
2021/12/07	2	30.05	1	30.05	30.00	1	7,835	0.01%
2021/12/06	0	0.00	2	30.23	30.25	-2	7,739	-0.03%
2021/12/03	0	0.00	1	29.75	29.95	-1	7,715	-0.01%
2021/12/02	3	29.60	1	29.25	29.25	2	7,714	0.03%
2021/11/30	1	29.75	0	0.00	29.50	1	7,696	0.01%
2021/11/29	2	29.70	1	29.65	29.65	1	7,594	0.01%
2021/11/26	3	29.80	3	29.80	29.65	0	7,539	0.00%
2021/11/25	1	30.05	0	0.00	30.00	1	7,504	0.01%
2021/11/24	2	30.05	0.1	30.05	30.10	1.9	7,514	0.03%
2021/11/23	7.1	30.03	0	0.00	29.90	7.1	7,562	0.09%
2021/11/22	16.1	30.26	1	30.30	30.15	15.1	7,486	0.20%
2021/11/19	2	30.40	0	0.00	30.10	2	7,413	0.03%
2021/11/18	2.1	30.60	3	31.12	30.50	-0.9	7,288	-0.01%
2021/11/17	1	31.55	1	32.00	31.70	0	7,033	0.00%
2021/11/16	1	31.20	1	31.15	31.15	0	6,964	0.00%
2021/11/15	26.1	31.17	8	31.35	31.20	18.1	6,874	0.26%
2021/11/12	0.5	33.55	6	33.63	33.55	-5.5	6,410	-0.09%
2021/11/11	2	33.45	2	33.10	33.25	0	6,493	0.00%
2021/11/10	1	33.05	5.5	32.94	33.05	-4.5	6,621	-0.07%
2021/11/09	0.2	32.20	1	32.20	32.25	-0.8	6,867	-0.01%
2021/11/08	5	32.35	1.5	32.53	32.25	3.5	7,240	0.05%
2021/11/05	3	31.80	0	0.00	32.10	3	7,237	0.04%
2021/11/04	0	0.00	1	32.05	32.10	-1	7,218	-0.01%
2021/11/03	1	31.95	5	31.95	32.00	-4	7,202	-0.06%
2021/11/02	3	32.10	0	0.00	31.60	3	7,169	0.04%
2021/11/01	3	31.65	16	31.37	31.60	-13	7,064	-0.18%
2021/10/29	0	0.00	5	31.20	31.00	-5	6,989	-0.07%
2021/10/28	0	0.00	10	31.25	31.00	-10	6,978	-0.14%
2021/10/27	0	0.00	1.1	31.04	30.90	-1.1	6,956	-0.02%
2021/10/26	0	0.00	11	30.91	30.85	-11	6,981	-0.16%
2021/10/21	10	30.45	0	0.00	30.45	10	7,083	0.14%
2021/10/19	0	0.00	10	30.65	30.15	-10	6,885	-0.15%
2021/10/18	7	30.14	6	30.86	30.00	1	6,848	0.01%
2021/10/15	1	30.40	0	0.00	30.30	1	6,962	0.01%
2021/10/14	1	30.00	2	30.45	29.90	-1	7,036	-0.01%
2021/10/13	2	30.08	1	30.35	30.40	1	7,032	0.01%
2021/10/12	1	30.00	0	0.00	29.90	1	7,006	0.01%
2021/10/08	1	29.65	0	0.00	29.65	1	6,844	0.01%
2021/10/07	0	0.00	0.1	28.95	29.00	-0.1	6,811	0.00%
2021/10/06	1	28.80	1	28.70	28.75	0	6,902	0.00%
2021/10/05	4	27.83	0	0.00	28.20	4	7,103	0.06%
2021/10/04	0.1	28.00	0.1	27.85	27.85	-0.1	7,330	0.00%
2021/10/01	2.2	28.23	0	0.00	28.35	2.2	7,387	0.03%
2021/09/24	1	28.70	0	0.00	28.70	1	7,923	0.01%
2021/09/22	0.1	28.50	0	0.00	28.70	0.1	8,067	0.00%
2021/09/17	1	28.50	1	28.55	28.75	0	7,988	0.00%
2021/09/16	0	0.00	10	29.20	28.75	-10	8,021	-0.12%
2021/09/15	0	0.00	1.1	28.62	29.25	-1.1	8,042	-0.01%
2021/09/14	0	0.00	1	28.65	28.40	-1	7,913	-0.01%
2021/09/13	1.1	28.50	0	0.00	28.50	1.1	7,927	0.01%
2021/09/10	2	28.95	3	28.88	28.80	-1	7,954	-0.01%
2021/09/08	4.1	27.97	2	27.95	27.80	2.1	7,947	0.03%
2021/09/07	2.1	28.40	5	28.42	28.40	-2.9	7,956	-0.04%
2021/09/06	2	28.78	15	28.82	28.70	-13	7,949	-0.16%
2021/09/03	1	29.35	5	29.40	29.35	-4	7,868	-0.05%
2021/09/01	0	0.00	2	29.65	29.75	-2	7,887	-0.03%
2021/08/30	6	30.02	3	30.02	29.80	3	8,070	0.04%
2021/08/27	0	0.00	1	30.00	29.85	-1	8,065	-0.01%
2021/08/26	0	0.00	2	29.33	29.35	-2	8,071	-0.02%
2021/08/25	0	0.00	1	29.15	29.20	-1	8,142	-0.01%
2021/08/24	1	29.20	0	0.00	29.05	1	8,198	0.01%
2021/08/23	1	29.20	1	29.45	29.30	0	8,299	0.00%
2021/08/20	1	28.85	0	0.00	28.80	1	8,314	0.01%
2021/08/19	2	28.63	0	0.00	28.60	2	8,321	0.02%
2021/08/18	12	29.12	4.3	28.73	29.25	7.7	8,350	0.09%
2021/08/17	1	29.30	0	0.00	28.85	1	8,385	0.01%
2021/08/16	6	29.66	0	0.00	29.60	6	8,321	0.07%
2021/08/13	13	31.13	6.2	31.52	30.75	6.8	8,186	0.08%
2021/08/12	0	0.00	5.2	31.02	31.15	-5.2	7,875	-0.07%
2021/08/11	1	29.75	0	0.00	29.40	1	7,649	0.01%
2021/08/10	2	30.00	0	0.00	29.80	2	7,798	0.03%
2021/08/09	0	30.05	0	0.00	29.95	0	8,100	0.00%
2021/08/06	1	30.20	0	0.00	30.25	1	8,315	0.01%
2021/08/05	1	30.15	0	0.00	30.15	1	8,602	0.01%
2021/08/03	0	29.85	0	0.00	29.70	0	9,318	0.00%
2021/08/02	0	0.00	3	29.75	29.90	-3	9,419	-0.03%
2021/07/28	0.1	28.95	0	0.00	29.30	0.1	9,813	0.00%
2021/07/26	2	29.78	1	29.75	29.75	1	10,347	0.01%
2021/07/23	0	0.00	3	29.42	29.30	-3	10,519	-0.03%
2021/07/22	1.1	29.37	13	29.35	29.25	-11.9	10,649	-0.11%
2021/07/21	3	30.48	0.1	30.80	30.35	2.9	10,715	0.03%
2021/07/20	16	31.09	0	0.00	31.00	16	10,631	0.15%
2021/07/19	15	31.47	0	0.00	31.50	15	10,664	0.14%
2021/07/14	5	32.00	0	0.00	31.90	5	11,850	0.04%
2021/07/13	5	32.10	0	0.00	32.15	5	12,121	0.04%
2021/07/12	15	32.14	0	0.00	32.05	15	12,257	0.12%
2021/07/09	2	32.30	18	32.21	32.45	-16	12,282	-0.13%
2021/07/08	11	31.50	0	0.00	31.65	11	12,636	0.09%
2021/07/07	21	31.49	3	31.37	31.30	18	12,999	0.14%
2021/07/06	1	32.00	5	32.09	31.95	-4	13,254	-0.03%
2021/07/05	0	0.00	1	31.20	31.15	-1	13,198	-0.01%
2021/07/01	6	30.61	2	31.00	30.55	4	13,533	0.03%
2021/06/30	1	30.60	1	30.80	30.80	0	13,636	0.00%
2021/06/29	2	30.60	11	30.75	30.60	-9	13,985	-0.06%
2021/06/28	11	30.48	1	30.50	30.60	10	14,395	0.07%
2021/06/24	1	30.50	0	0.00	30.75	1	15,883	0.01%
2021/06/23	1	30.30	0	0.00	30.25	1	16,208	0.01%
2021/06/21	4	29.81	1	29.90	29.75	3	16,771	0.02%
2021/06/18	1	30.10	5	30.50	30.10	-4	17,023	-0.02%
2021/06/16	2	29.73	0	0.00	29.55	2	17,257	0.01%
2021/06/15	1	30.30	0.7	30.15	30.30	0.3	17,309	0.00%
2021/06/10	0	0.00	11	30.25	30.10	-11	17,515	-0.06%
2021/06/09	14	30.19	0	0.00	29.90	14	17,581	0.08%
2021/06/08	0	0.00	7	30.00	30.20	-7	17,668	-0.04%
2021/06/07	10	29.95	0	0.00	29.95	10	17,826	0.06%
2021/06/04	21	30.81	1	31.00	31.00	20	17,771	0.11%
2021/06/03	2	30.93	1	30.55	31.00	1	17,894	0.01%
2021/06/02	11	30.51	6	30.50	30.50	5	18,106	0.03%
2021/06/01	5	31.00	0	0.00	31.05	5	18,227	0.03%
2021/05/31	12	30.50	9	30.52	30.70	3	18,334	0.02%
2021/05/28	1	30.15	6	30.10	30.15	-5	18,468	-0.03%
2021/05/27	2	29.83	6	29.89	29.75	-4	19,507	-0.02%
2021/05/26	11	30.05	1	30.20	30.15	10	19,901	0.05%
2021/05/25	35	29.71	13	29.85	30.00	22	20,179	0.11%
2021/05/24	5.1	28.45	17	28.79	29.25	-11.9	20,225	-0.06%
2021/05/21	0	0.00	6	28.97	28.90	-6	20,231	-0.03%
2021/05/20	4.1	28.85	7	28.76	28.55	-2.9	20,304	-0.01%
2021/05/19	14	29.09	1	29.00	29.10	13	20,264	0.06%
2021/05/18	4	28.01	1	28.95	29.00	3	20,194	0.01%
2021/05/17	1.3	27.89	13.6	27.02	26.40	-12.3	20,191	-0.06%
2021/05/14	12	29.75	7	30.11	29.00	5	20,192	0.02%
2021/05/13	3.5	29.50	11	28.21	29.45	-7.5	20,296	-0.04%
2021/05/12	8	30.49	29	30.38	29.75	-21	20,617	-0.10%
2021/05/11	9	31.89	7.8	32.10	31.60	1.3	20,316	0.01%
2021/05/10	10	34.00	11	34.49	34.25	-1	20,280	0.00%
2021/05/07	10	33.35	11.4	33.94	34.65	-1.4	20,649	-0.01%
2021/05/06	0.1	33.35	2	33.30	32.95	-1.9	20,804	-0.01%
2021/05/05	2	32.80	0	0.00	32.80	2	21,078	0.01%
2021/05/04	24	32.93	4	32.78	32.95	20	21,597	0.09%
2021/05/03	7	34.87	0	0.00	34.45	7	21,508	0.03%
2021/04/29	11	36.85	18.1	36.60	36.40	-7.1	21,402	-0.03%
2021/04/28	1	35.85	12	35.96	36.10	-11	21,304	-0.05%
2021/04/27	7	35.91	6	36.14	35.85	1	21,562	0.00%
2021/04/26	17	36.11	10	36.30	36.20	7	21,556	0.03%
2021/04/23	2	35.60	7	35.71	35.95	-5	21,587	-0.02%
2021/04/22	16	37.25	35	37.32	35.95	-19	21,581	-0.09%
2021/04/21	19	37.86	25.1	37.79	38.05	-6.1	21,139	-0.03%
2021/04/20	8	36.28	22.8	36.47	36.85	-14.8	20,848	-0.07%
2021/04/19	38	35.61	9	35.28	35.55	29	20,669	0.14%
2021/04/16	15	34.01	4.1	34.23	34.40	10.9	20,450	0.05%
2021/04/15	2	33.78	2	33.75	33.55	0	20,507	0.00%
2021/04/14	23.1	33.20	30	33.42	33.25	-6.9	20,490	-0.03%
2021/04/13	19	34.94	9	35.41	34.85	10	20,289	0.05%
2021/04/12	4	35.86	5	35.67	35.55	-1	20,074	0.00%
2021/04/09	9	34.58	4	34.55	34.20	5	20,143	0.02%
2021/04/08	13	34.44	9	34.28	34.40	4	20,148	0.02%
2021/04/07	2	34.20	67	34.11	34.40	-65	20,061	-0.32%
2021/04/06	10	33.65	26	33.48	33.50	-16	20,166	-0.08%
2021/04/01	70	33.30	19.2	33.46	33.45	50.8	20,616	0.25%
2021/03/31	15	34.15	17	34.17	34.25	-2	20,691	-0.01%
2021/03/30	51	33.14	36.7	33.31	33.70	14.3	20,291	0.07%
2021/03/29	11.3	32.72	46.5	32.63	32.85	-35.3	19,854	-0.18%
2021/03/26	20	30.90	1	30.70	30.75	19	19,058	0.10%
2021/03/25	7	31.01	23	31.00	31.10	-16	19,119	-0.08%
2021/03/24	0	0.00	1	30.10	30.25	-1	20,082	0.00%
2021/03/23	22.5	30.90	5	30.78	30.80	17.5	20,283	0.09%
2021/03/22	5.5	29.88	13	30.41	30.60	-7.5	20,104	-0.04%
2021/03/19	2	29.55	0	0.00	29.65	2	20,035	0.01%
2021/03/18	0	0.00	1	29.50	29.70	-1	20,072	0.00%
2021/03/17	5	29.08	0	0.00	29.15	5	20,141	0.02%
2021/03/16	1	29.05	1	29.15	29.25	0	20,266	0.00%
2021/03/15	7	29.82	0	0.00	29.30	7	20,348	0.03%
2021/03/12	3	29.62	0	0.00	29.60	3	20,569	0.01%
2021/03/11	2	29.60	1	29.65	29.70	1	21,248	0.00%
2021/03/10	0	0.00	1	29.55	29.65	-1	22,156	0.00%
2021/03/09	2	28.70	5.1	28.74	29.10	-3.1	22,273	-0.01%
2021/03/08	13	29.09	0	0.00	28.70	13	22,364	0.06%
2021/03/05	9	29.48	1.9	29.58	29.45	7.1	22,239	0.03%
2021/03/04	3	29.78	0	0.00	29.85	3	22,448	0.01%
2021/03/03	6	29.72	6	29.88	30.20	0	22,374	0.00%
2021/03/02	33	30.92	22	30.93	29.60	11	22,208	0.05%
2021/02/26	34	30.45	33	30.18	30.55	1	21,313	0.00%
2021/02/25	3	29.70	10	30.00	30.20	-7	21,061	-0.03%
2021/02/24	6	29.43	10	29.77	29.25	-4	20,892	-0.02%
2021/02/23	1	29.20	0	0.00	29.25	1	20,855	0.00%
2021/02/22	4	29.23	14	29.20	29.30	-10	21,031	-0.05%
2021/02/19	1	28.30	0	0.00	28.45	1	21,000	0.00%
2021/02/18	2	28.25	0	0.00	28.35	2	21,202	0.01%
2021/02/17	5	28.07	3	28.27	28.20	2	21,471	0.01%
2021/02/05	23	28.58	7	28.65	28.35	16	21,551	0.07%
2021/02/04	11	29.37	0	0.00	29.35	11	21,889	0.05%
2021/02/03	13	29.52	33	29.68	29.70	-20	21,666	-0.09%
2021/02/02	1	28.40	2	28.60	28.45	-1	21,157	0.00%
2021/02/01	1	27.65	2	28.05	28.25	-1	20,955	0.00%
2021/01/29	6	28.99	31.3	29.99	28.65	-25.3	20,698	-0.12%
2021/01/28	10	29.17	7	29.16	29.20	3	20,230	0.01%
2021/01/27	11	29.47	10	29.33	29.30	1	19,928	0.01%
2021/01/26	8.2	29.05	53	28.87	29.00	-44.8	19,458	-0.23%
2021/01/25	23	26.86	63	27.34	27.95	-40	18,812	-0.21%
2021/01/22	38	26.70	19	26.79	27.30	19	18,572	0.10%
2021/01/21	16	26.40	8.1	26.64	26.55	8	18,374	0.04%
2021/01/20	20.2	26.60	25.8	26.21	26.05	-5.5	18,264	-0.03%
2021/01/19	3	27.57	2	27.83	27.25	1	17,872	0.01%
2021/01/18	8.1	27.01	4	27.26	27.65	4.1	17,741	0.02%
2021/01/15	1	27.75	4	27.66	27.70	-3	17,549	-0.02%
2021/01/14	2.3	28.28	12	28.19	28.25	-9.7	17,397	-0.06%
2021/01/13	3	27.75	26	28.10	27.95	-23	17,307	-0.13%
2021/01/12	18	27.95	7	27.81	27.70	11	17,157	0.06%
2021/01/11	2	28.33	9	28.43	28.60	-7	16,925	-0.04%
2021/01/08	13.2	28.12	20	28.03	28.00	-6.8	16,791	-0.04%
2021/01/07	17	29.25	15	28.91	28.75	2	16,496	0.01%
2021/01/06	20.1	29.48	30	29.33	28.85	-9.9	16,243	-0.06%
2021/01/05	4.1	29.12	8	29.26	29.20	-3.9	15,862	-0.02%
2021/01/04	25	29.48	39	29.55	29.30	-14	15,667	-0.09%
2020/12/31	6	28.92	32.2	28.92	28.95	-26.2	15,254	-0.17%
2020/12/30	7	28.45	35	28.45	28.50	-28	14,998	-0.19%
2020/12/29	33	28.60	3	28.60	28.50	30	14,895	0.20%
2020/12/28	16	28.69	65.2	28.75	29.05	-49.2	14,549	-0.34%
2020/12/25	35	27.72	47.1	27.82	27.85	-12.1	13,866	-0.09%
2020/12/24	0	0.00	6	26.66	26.55	-6	13,378	-0.04%
2020/12/23	7.2	26.54	10	26.45	26.50	-2.8	13,382	-0.02%
2020/12/22	4	26.48	2	26.73	26.35	2	13,307	0.02%
2020/12/21	17.2	26.77	26	27.04	26.90	-8.8	13,149	-0.07%
2020/12/18	97	28.50	66	28.72	27.25	31	12,771	0.24%
2020/12/17	19	27.17	48	26.63	27.45	-29	11,400	-0.25%
2020/12/16	1	26.50	0	0.00	26.60	1	11,046	0.01%
2020/12/15	2	26.53	16	26.64	26.35	-14	10,945	-0.13%
2020/12/14	4	26.40	2	26.58	26.45	2	10,820	0.02%
2020/12/11	2	26.15	36	25.88	26.00	-34	10,828	-0.31%
2020/12/10	1	26.30	2	26.50	26.05	-1	10,675	-0.01%
2020/12/09	4	26.53	32.7	26.41	26.65	-28.7	10,476	-0.27%
2020/12/08	18	26.00	20	25.86	26.05	-2	10,338	-0.02%
2020/12/07	92	26.22	46	26.17	25.95	46	10,089	0.46%
2020/12/04	64	26.09	80	26.50	26.75	-16	9,398	-0.17%
2020/12/03	8	24.51	3	24.53	24.85	5	8,515	0.06%
2020/12/02	1	23.85	14	24.17	24.30	-13	8,753	-0.15%
2020/12/01	0	0.00	5	23.63	23.85	-5	9,240	-0.05%
2020/11/30	15	23.60	52	23.63	23.50	-37	9,303	-0.40%
2020/11/27	2	22.90	1	22.90	22.95	1	8,903	0.01%
2020/11/26	29	22.74	0	0.00	22.80	29	8,808	0.33%
2020/11/25	26	22.93	3	22.80	22.75	23	8,779	0.26%
2020/11/24	18	22.52	6	22.45	22.65	12	8,602	0.14%
2020/11/23	6	22.45	40	22.34	22.60	-34	8,485	-0.40%
2020/11/20	22	21.95	4	21.93	21.90	18	8,305	0.22%
2020/11/19	6	21.48	15	21.67	21.50	-9	8,265	-0.11%
2020/11/18	13	21.63	7	21.63	21.70	6	8,107	0.07%
2020/11/17	7	21.46	6	21.39	21.50	1	8,033	0.01%
2020/11/16	33	21.27	49	21.17	21.35	-16	7,940	-0.20%
2020/11/13	26	20.37	66	20.64	20.70	-40	7,761	-0.52%
2020/11/12	65	20.43	35	20.45	20.50	30	7,722	0.39%
2020/11/11	1	19.80	22	19.75	19.80	-21	7,174	-0.29%
2020/11/10	0	0.00	2	19.50	19.35	-2	7,118	-0.03%
2020/11/09	4	19.15	0	0.00	19.25	4	7,011	0.06%
2020/10/30	4	18.98	0	0.00	18.70	4	7,252	0.06%
2020/10/28	4	19.35	0	0.00	19.20	4	7,306	0.05%
2020/10/27	55	19.29	0	0.00	19.40	55	7,327	0.75%
2020/10/22	0	0.00	2	19.25	19.25	-2	7,311	-0.03%
2020/10/15	2	18.80	0	0.00	19.00	2	7,653	0.03%
2020/10/12	1	19.25	0	0.00	19.00	1	7,639	0.01%
2020/10/07	1	18.80	6	18.78	18.95	-5	7,539	-0.07%
2020/10/06	0	0.00	4	18.73	18.75	-4	7,555	-0.05%
2020/10/05	0	0.00	1	18.45	18.50	-1	7,579	-0.01%
2020/09/30	1	18.35	1	18.45	18.50	0	7,606	0.00%
2020/09/29	2	18.30	0	0.00	18.30	2	7,637	0.03%
2020/09/23	8	19.34	0	0.00	18.90	8	7,626	0.10%
2020/09/16	0	0.00	4	19.93	20.00	-4	7,555	-0.05%
2020/09/15	2	19.45	3	19.60	19.40	-1	7,400	-0.01%
2020/09/14	0	0.00	1	19.60	19.55	-1	7,369	-0.01%
2020/09/11	0	0.00	5	19.55	19.30	-5	7,345	-0.07%
2020/09/10	2	19.70	0	0.00	19.50	2	7,280	0.03%
2020/09/09	2	19.63	12	19.89	19.80	-10	7,207	-0.14%
2020/09/08	10.7	20.10	7.6	20.11	19.90	3.1	7,137	0.04%
2020/09/07	19	20.50	30	20.61	20.20	-11	6,994	-0.16%
2020/09/04	28	19.69	12	19.42	20.00	16	6,565	0.24%
2020/09/03	0	0.00	4	19.04	19.30	-4	5,979	-0.07%
2020/09/01	3	18.58	3	18.63	18.65	0	5,857	0.00%
2020/08/28	7	18.65	0	0.00	18.70	7	5,904	0.12%
2020/08/27	6	19.01	0	0.00	18.70	6	6,005	0.10%
2020/08/26	0	0.00	10	19.00	19.10	-10	5,930	-0.17%
2020/08/25	5	19.15	0	0.00	18.95	5	5,909	0.08%
2020/08/24	0	0.00	8	19.28	19.15	-8	5,801	-0.14%
2020/08/21	3	18.58	0	0.00	18.75	3	5,710	0.05%
2020/08/20	2	18.30	10	18.45	18.20	-8	5,652	-0.14%
2020/08/19	6	19.23	25	19.21	19.30	-19	5,462	-0.35%
2020/08/18	19	18.91	9	19.04	18.75	10	5,268	0.19%
2020/08/17	1	18.80	61	18.60	18.70	-60	5,065	-1.18%
2020/08/14	5	18.10	0	0.00	18.15	5	4,977	0.10%
2020/08/12	5	18.05	0	0.00	18.00	5	5,027	0.10%
2020/08/11	12	18.07	0	0.00	18.05	12	5,041	0.24%
2020/08/10	1	18.30	14	18.26	18.25	-13	5,027	-0.26%
2020/08/07	0	0.00	2	17.65	17.60	-2	4,942	-0.04%
2020/08/06	12	17.87	25	17.81	17.80	-13	4,965	-0.26%
2020/08/05	5	17.57	0	0.00	17.65	5	4,973	0.10%
2020/08/04	11	17.38	0	0.00	17.40	11	4,988	0.22%
2020/08/03	1	16.65	0	0.00	16.95	1	5,173	0.02%
2020/07/31	2	16.83	0	0.00	16.75	2	5,220	0.04%
2020/07/28	2	16.78	2	16.85	16.50	0	5,586	0.00%
2020/07/27	2	16.80	1	16.85	16.75	1	5,688	0.02%
2020/07/24	52	17.34	0	0.00	17.25	52	5,665	0.92%
2020/07/23	7	17.78	0	0.00	17.75	7	5,690	0.12%
2020/07/22	4	18.49	0	0.00	18.55	4	5,680	0.07%
2020/07/21	0	0.00	0	18.35	18.35	0	5,608	0.00%
2020/07/17	5	18.33	0	0.00	18.30	5	5,601	0.09%
2020/07/16	7	18.36	10	18.45	18.35	-3	5,670	-0.05%
2020/07/15	0	0.00	2	18.30	18.35	-2	5,715	-0.03%
2020/07/14	4	18.40	0	0.00	18.30	4	5,791	0.07%
2020/07/13	0	0.00	13	18.40	18.50	-13	5,858	-0.22%
2020/07/10	18	18.22	0	0.00	18.25	18	5,942	0.30%
2020/07/09	5	18.74	0	0.00	18.60	5	5,945	0.08%
2020/07/07	2	18.95	12	18.58	18.60	-10	5,920	-0.17%
2020/07/06	1	18.40	32	18.47	18.55	-31	5,935	-0.52%
2020/07/02	0	0.00	10	18.00	17.95	-10	6,069	-0.16%
2020/07/01	10	17.80	0	0.00	17.80	10	6,100	0.16%
2020/06/30	2	17.65	0	0.00	17.65	2	6,247	0.03%
2020/06/24	0	0.00	12	17.93	17.90	-12	6,292	-0.19%
2020/06/23	6	17.65	0	0.00	17.65	6	6,292	0.10%
2020/06/22	0	0.00	10	17.65	17.60	-10	6,337	-0.16%
2020/06/19	0	0.00	1	17.45	17.40	-1	6,371	-0.02%
2020/06/18	10	17.40	2	17.45	17.35	8	6,368	0.13%
2020/06/16	0	0.00	28	17.49	17.50	-28	6,477	-0.43%
2020/06/15	2	17.20	0	0.00	17.20	2	6,663	0.03%
2020/06/12	1	17.10	0	0.00	17.35	1	6,710	0.01%
2020/06/11	1	18.05	0	0.00	17.40	1	6,715	0.01%
2020/06/10	10	18.21	32	18.24	18.05	-22	6,679	-0.33%
2020/06/09	2	17.65	0	0.00	17.70	2	6,669	0.03%
2020/06/08	2	17.65	1	17.65	17.75	1	6,723	0.01%
2020/06/05	8	17.38	10	17.35	17.35	-2	6,654	-0.03%
2020/06/04	1	17.20	9	17.24	17.30	-8	6,701	-0.12%
2020/06/03	0	0.00	1	17.25	17.20	-1	6,726	-0.01%
2020/06/01	1	16.70	0	0.00	16.70	1	6,593	0.02%
2020/05/22	1	16.50	1	16.70	16.50	0	6,793	0.00%
2020/05/21	1	16.90	0	0.00	16.85	1	6,809	0.01%
2020/05/20	1	16.55	90	16.75	16.80	-89	6,766	-1.32%
2020/05/15	20	16.23	0	0.00	16.25	20	6,657	0.30%
2020/05/14	2	16.30	0	0.00	16.20	2	6,621	0.03%
2020/05/13	27	16.46	0	0.00	16.70	27	6,553	0.41%
2020/05/12	0	0.00	200	16.60	16.70	-200	6,518	-3.07%	大賣/鉅額交易
2020/05/11	20	16.75	0	0.00	16.65	20	6,488	0.31%
2020/05/08	220	16.70	20	16.65	16.60	200	6,413	3.12%	大買/鉅額交易
2020/05/07	55	17.06	1	17.15	17.05	54	6,207	0.87%
2020/05/06	2	16.85	2	16.93	16.80	0	6,148	0.00%
2020/05/05	3	17.07	2	16.80	17.15	1	6,083	0.02%
2020/05/04	1	16.55	0	0.00	16.65	1	5,930	0.02%
2020/04/30	10	17.00	1	16.95	16.95	9	5,868	0.15%
2020/04/29	10	16.55	11	16.61	16.65	-1	5,794	-0.02%
2020/04/28	1	16.30	1	16.45	16.50	0	5,825	0.00%
2020/04/27	0	0.00	4	16.18	16.30	-4	5,954	-0.07%
2020/04/23	0	0.00	31.1	15.91	16.05	-31.1	5,906	-0.53%
2020/04/22	30	15.45	0	0.00	15.65	30	5,840	0.51%
2020/04/21	34	15.71	0	0.00	15.70	34	5,827	0.58%
2020/04/20	5	16.35	1	16.35	16.30	4	5,794	0.07%
2020/04/17	24	16.61	0	0.00	16.35	24	5,771	0.42%
2020/04/16	54	16.50	0	0.00	16.50	54	5,703	0.95%
2020/04/15	2	16.70	1	16.95	16.75	1	5,658	0.02%
2020/04/14	5	16.45	0	0.00	16.50	5	5,599	0.09%
2020/04/13	2	16.10	0	0.00	16.10	2	5,595	0.04%
2020/04/09	1	16.00	4	16.15	16.10	-3	5,586	-0.05%
2020/04/08	5	16.25	1	15.65	16.10	4	5,506	0.07%
2020/04/07	5	15.50	0	0.00	15.45	5	5,353	0.09%
2020/04/06	1	15.25	6	15.28	15.40	-5	5,288	-0.09%
2020/04/01	5	15.30	0	0.00	15.45	5	5,270	0.09%
2020/03/31	1	15.25	0	0.00	14.80	1	5,177	0.02%
2020/03/24	5	14.40	0	0.00	14.35	5	6,298	0.08%
2020/03/23	0	0.00	1	13.60	13.85	-1	6,358	-0.02%
2020/03/20	2	14.40	2	14.30	14.25	0	6,392	0.00%
2020/03/19	3	13.93	0	0.00	13.50	3	6,331	0.05%
2020/03/18	6	15.50	0	0.00	14.95	6	6,188	0.10%
2020/03/17	0	0.00	5	15.55	15.30	-5	6,267	-0.08%
2020/03/16	0	0.00	2	16.20	15.85	-2	6,256	-0.03%
2020/03/13	3	15.63	2	16.25	16.00	1	6,253	0.02%
2020/03/12	5	17.20	0	0.00	17.10	5	6,174	0.08%
2020/03/11	1	17.95	0	0.00	18.05	1	6,082	0.02%
2020/03/10	1	18.15	0	0.00	18.15	1	6,105	0.02%
2020/03/09	2	18.25	5.3	18.30	18.15	-3.3	6,020	-0.05%
2020/03/05	10	19.05	0	0.00	19.00	10	5,997	0.17%
2020/03/04	1	18.75	11	18.99	18.90	-10	6,001	-0.17%
2020/03/03	1	18.90	0	0.00	18.85	1	6,021	0.02%
2020/03/02	5	18.20	0	0.00	18.40	5	6,040	0.08%
2020/02/27	3	18.98	0	0.00	18.75	3	6,019	0.05%
2020/02/26	2	19.20	0	0.00	19.25	2	5,927	0.03%
2020/02/25	1	19.35	0	0.00	19.35	1	5,904	0.02%
2020/02/24	2	19.65	0	0.00	19.55	2	5,909	0.03%
2020/02/21	1	19.90	0	0.00	19.85	1	5,867	0.02%
2020/02/13	0	0.00	0.4	20.00	20.10	-0.4	6,042	-0.01%
2020/02/07	2	19.95	1	20.05	20.05	1	6,399	0.02%
2020/02/03	0	0.00	20	19.70	19.80	-20	6,589	-0.30%
2020/01/31	1	19.85	0	0.00	20.20	1	6,832	0.01%
2020/01/30	21	20.13	0	0.00	19.75	21	6,841	0.31%
2020/01/17	0	0.00	1	21.50	21.50	-1	6,722	-0.01%
2020/01/14	0	0.00	7	21.38	21.45	-7	7,103	-0.10%
2020/01/10	0	0.00	0.3	20.90	21.05	-0.3	7,310	0.00%
2020/01/09	0	0.00	1	21.00	20.90	-1	7,312	-0.01%
2020/01/08	0	0.00	4	20.70	20.60	-4	7,389	-0.05%
2020/01/07	7	20.80	0	0.00	20.85	7	7,445	0.09%
2020/01/06	5	20.90	1	20.95	20.90	4	7,478	0.05%
2020/01/03	0	0.00	2	21.25	21.15	-2	7,519	-0.03%
2020/01/02	1	21.30	2	21.35	21.30	-1	7,574	-0.01%
2019/12/30	5	21.35	0	0.00	21.20	5	7,839	0.06%
2019/12/27	8	21.33	12	21.36	21.35	-4	7,843	-0.05%
2019/12/26	3	21.53	2	21.50	21.40	1	7,958	0.01%
2019/12/24	2	21.35	1	21.45	21.45	1	8,159	0.01%
2019/12/23	11	21.19	0.1	20.85	20.85	10.9	8,026	0.14%
2019/12/20	4	21.01	1	20.80	20.80	3	7,671	0.04%
2019/12/19	8	20.87	0	0.00	20.80	8	7,354	0.11%
2019/12/18	27	21.01	0	0.00	21.00	27	7,373	0.37%
2019/12/17	2	21.08	0	0.00	21.10	2	7,370	0.03%
2019/12/16	0	0.00	16	21.20	21.15	-16	7,328	-0.22%
2019/12/13	25	21.06	0	0.00	21.10	25	7,297	0.34%
2019/12/12	2	21.10	0	0.00	21.10	2	7,341	0.03%
2019/12/11	11	21.31	0	0.00	21.20	11	7,241	0.15%
2019/12/09	1	21.45	0	0.00	21.35	1	7,202	0.01%
2019/12/05	1	22.00	0	0.00	21.75	1	7,309	0.01%
2019/12/02	1	21.75	0	0.00	21.65	1	8,280	0.01%
2019/11/27	0	0.00	10	22.35	22.30	-10	8,679	-0.12%
2019/11/22	0	0.00	11	22.23	22.25	-11	8,612	-0.13%
2019/11/20	2	22.30	0	0.00	22.40	2	8,563	0.02%
2019/11/19	2	22.48	1	22.35	22.35	1	8,592	0.01%
2019/11/18	1	22.30	0	0.00	22.50	1	8,578	0.01%
2019/11/15	6	22.30	0	0.00	22.25	6	8,560	0.07%
2019/11/14	0	0.00	4	22.85	22.50	-4	8,548	-0.05%
2019/11/13	0	0.00	3	22.83	22.80	-3	8,528	-0.04%
2019/11/12	1	22.65	5	22.40	22.80	-4	8,517	-0.05%
2019/11/08	0	0.00	2	22.75	22.65	-2	8,352	-0.02%
2019/11/07	0	0.00	1	23.05	23.05	-1	8,316	-0.01%
2019/11/06	6	23.14	2	23.15	23.00	4	8,306	0.05%
2019/11/05	0	0.00	2	22.88	22.85	-2	8,183	-0.02%
2019/11/04	1	23.05	1	22.95	23.05	0	8,160	0.00%
2019/11/01	1	23.10	6	22.87	22.90	-5	8,104	-0.06%
2019/10/31	3	22.88	0	0.00	22.85	3	8,034	0.04%
2019/10/30	5	22.95	7	22.96	22.80	-2	7,919	-0.03%
2019/10/25	0	0.00	1	22.65	22.40	-1	7,571	-0.01%
2019/10/24	0	0.00	5	22.70	22.65	-5	7,488	-0.07%
2019/10/22	22	22.79	1	22.60	22.60	21	7,373	0.28%
2019/10/21	0	0.00	31	22.20	22.35	-31	7,249	-0.43%
2019/10/18	0	0.00	30	22.00	22.05	-30	7,227	-0.42%
2019/10/17	1	21.80	1	21.75	21.75	0	7,060	0.00%
2019/10/15	0	0.00	4	22.01	21.75	-4	7,075	-0.06%
2019/10/14	2	22.25	1	22.20	22.15	1	7,100	0.01%
2019/10/08	2	22.13	6	21.99	21.90	-4	7,016	-0.06%
2019/10/07	2	22.25	0	0.00	22.15	2	6,970	0.03%
2019/10/04	9	22.18	6	22.07	22.10	3	6,860	0.04%
2019/10/03	0	0.00	2	21.60	21.75	-2	6,664	-0.03%
2019/10/02	2	22.05	5.3	21.94	21.90	-3.3	6,633	-0.05%
2019/10/01	5	21.79	6	21.78	21.85	-1	6,492	-0.02%
2019/09/27	0	0.00	12	21.22	21.15	-12	6,226	-0.19%
2019/09/26	10	21.79	8	21.71	21.50	2	6,116	0.03%
2019/09/25	6	21.18	5	21.30	21.30	1	5,841	0.02%
2019/09/24	2	21.35	2	21.45	21.25	0	5,835	0.00%
2019/09/23	5	21.46	20	21.45	21.40	-15	5,758	-0.26%
2019/09/19	1	21.00	0	0.00	21.00	1	5,575	0.02%
2019/09/17	1	21.05	1	20.90	21.15	0	5,555	0.00%
2019/09/12	0	0.00	5	21.30	21.15	-5	5,411	-0.09%
2019/09/09	0	0.00	1	21.50	21.40	-1	5,311	-0.02%
2019/09/06	0	0.00	10	21.33	21.35	-10	5,345	-0.19%
2019/09/05	28	21.54	24	21.38	21.20	4	5,352	0.07%
2019/09/04	6	21.41	93	20.76	21.50	-87	4,988	-1.74%
2019/09/03	0	0.00	2	20.43	20.35	-2	4,596	-0.04%
2019/09/02	2	20.55	21	20.52	20.55	-19	4,536	-0.42%
2019/08/30	1	19.95	2	19.83	20.05	-1	4,428	-0.02%
2019/08/29	1	19.20	0	0.00	19.40	1	4,205	0.02%
2019/08/28	2	19.10	0	0.00	19.10	2	4,169	0.05%
2019/08/15	1	19.05	0	0.00	19.00	1	4,202	0.02%
2019/08/06	2	18.70	2	18.85	18.85	0	4,152	0.00%
2019/08/05	0	0.00	1	19.00	18.95	-1	4,162	-0.02%
2019/08/02	5	19.00	0	0.00	18.95	5	4,192	0.12%
2019/07/31	1	19.30	0	0.00	19.35	1	4,269	0.02%
2019/07/30	10	19.30	0	0.00	19.30	10	4,260	0.23%
2019/07/25	1	19.60	0	0.00	19.60	1	4,206	0.02%
2019/07/22	0	0.00	10	20.30	20.20	-10	4,071	-0.25%
2019/07/16	1	20.60	2	20.45	20.65	-1	3,862	-0.03%
2019/07/12	0	0.00	1	20.25	20.25	-1	3,768	-0.03%
2019/07/11	20	20.10	0	20.05	20.10	20	3,737	0.53%
2019/07/10	20	20.15	0	0.00	20.15	20	3,725	0.54%
2019/07/09	10	20.20	0	0.00	20.20	10	3,713	0.27%
2019/07/05	31	20.30	0	0.00	20.30	31	3,749	0.83%
2019/07/03	55	19.94	0	0.00	19.90	55	3,740	1.47%
2019/07/02	7	20.00	1	20.10	20.00	6	3,783	0.16%
2019/06/25	0	0.00	1	20.10	20.15	-1	3,902	-0.03%
2019/06/21	0	0.00	50	20.43	20.20	-50	3,905	-1.28%
2019/06/17	0	0.00	0.3	20.10	20.10	-0.3	4,090	-0.01%
2019/06/14	1	20.60	0	0.00	20.35	1	4,075	0.02%
2019/06/13	3	20.25	7	20.24	20.20	-4	4,016	-0.10%
2019/06/12	0	0.00	1	19.95	19.95	-1	3,970	-0.03%
2019/06/06	0	0.00	2	19.48	19.50	-2	3,832	-0.05%
2019/06/05	0	0.00	1	19.30	19.20	-1	3,748	-0.03%
2019/06/04	0	0.00	2	19.15	19.10	-2	3,743	-0.05%
2019/06/03	1	19.05	0	0.00	19.05	1	3,765	0.03%
2019/05/31	3	19.25	0	0.00	19.35	3	3,793	0.08%
2019/05/29	0	0.00	1	19.20	19.25	-1	3,795	-0.03%
2019/05/28	1	18.80	1	19.05	18.80	0	3,781	0.00%
2019/05/24	1	18.80	0	0.00	18.75	1	3,766	0.03%
2019/05/17	0	0.00	1	18.80	18.70	-1	3,836	-0.03%
2019/05/16	0	0.00	1.8	18.63	18.60	-1.8	3,889	-0.05%
2019/05/15	2	18.65	5	18.77	18.60	-3	3,886	-0.08%
2019/05/14	3	18.65	1	18.65	18.65	2	3,869	0.05%
2019/05/10	1	19.20	0	0.00	19.25	1	3,860	0.03%
2019/05/09	1	19.35	13	19.37	19.25	-12	3,880	-0.31%
2019/05/08	32	19.00	0	0.00	19.00	32	3,790	0.84%
2019/05/07	0	0.00	2	19.20	19.20	-2	3,755	-0.05%
2019/05/06	4	19.18	0	0.00	19.05	4	3,768	0.11%
2019/05/03	7	19.59	0	0.00	19.55	7	3,734	0.19%
2019/05/02	3	19.67	0	0.00	19.65	3	3,742	0.08%
2019/04/23	0	0.00	2	19.75	19.75	-2	3,787	-0.05%
2019/04/18	1	19.75	10	19.70	19.60	-9	3,792	-0.24%
2019/04/17	0	0.00	8	19.88	19.85	-8	3,787	-0.21%
2019/04/16	0	0.00	1	19.60	19.70	-1	3,777	-0.03%
2019/04/12	10	19.65	25	19.60	19.65	-15	3,938	-0.38%
2019/04/08	1	19.90	2	20.00	19.90	-1	3,890	-0.03%
2019/04/01	1	19.60	0	0.00	19.60	1	3,929	0.03%
2019/03/29	1	19.55	0	0.00	19.75	1	3,858	0.03%
2019/03/26	1	19.85	0	0.00	19.75	1	3,821	0.03%
2019/03/25	0	0.00	1	19.85	19.80	-1	3,809	-0.03%
2019/03/22	3	19.97	0	0.00	20.00	3	3,785	0.08%
2019/03/20	0	0.00	10	20.65	20.65	-10	3,614	-0.28%
2019/03/19	0	0.00	2	20.60	20.50	-2	3,628	-0.06%
2019/03/18	13	20.79	2	20.80	20.70	11	3,707	0.30%
2019/03/15	0	0.00	4	20.38	20.40	-4	3,691	-0.11%
2019/03/07	10	20.10	3.5	20.06	19.85	6.5	3,679	0.18%
2019/03/06	0	0.00	5	20.00	20.15	-5	3,658	-0.14%
2019/03/04	24	19.81	0	0.00	19.85	24	3,617	0.66%
2019/02/26	1	20.00	0	0.00	20.00	1	3,544	0.03%
2019/02/25	5	19.85	1	19.90	19.90	4	3,499	0.11%
2019/02/22	20	19.85	0	0.00	19.75	20	3,472	0.58%
2019/02/19	1	19.65	0	0.00	19.65	1	3,388	0.03%
2019/02/18	0	0.00	1	19.80	19.80	-1	3,380	-0.03%
2019/02/15	1	19.75	2	19.90	19.70	-1	3,372	-0.03%
2019/02/13	2	19.65	0	0.00	19.60	2	3,295	0.06%
2019/02/11	6	19.36	0	0.00	19.40	6	3,373	0.18%
2019/01/30	5	19.65	0	0.00	19.55	5	3,329	0.15%
2019/01/28	0	0.00	60	19.89	19.95	-60	3,259	-1.84%
2019/01/25	5	19.85	0	0.00	19.85	5	3,266	0.15%
2019/01/24	1	19.85	0	0.00	19.85	1	3,259	0.03%
2019/01/21	50	20.05	0	0.00	20.10	50	3,259	1.53%
2019/01/18	1	19.85	0	0.00	19.85	1	3,245	0.03%
2019/01/17	5	19.91	0	0.00	19.90	5	3,282	0.15%
2019/01/16	4	20.08	4	20.05	20.00	0	3,322	0.00%
2019/01/14	5	19.75	0	0.00	19.75	5	3,363	0.15%
2019/01/09	1	20.00	0	0.00	20.00	1	3,411	0.03%
2019/01/08	5	20.13	4	20.10	20.05	1	3,392	0.03%
2019/01/07	0	0.00	1	20.40	20.15	-1	3,431	-0.03%
2019/01/04	1	20.10	4	20.08	20.25	-3	3,409	-0.09%
2019/01/03	0	0.00	1	19.90	19.85	-1	3,455	-0.03%
2018/12/27	1	19.75	0	0.00	19.75	1	3,536	0.03%
2018/12/26	5	20.05	5	20.00	19.85	0	3,513	0.00%
2018/12/25	0	0.00	1	19.95	19.95	-1	3,456	-0.03%
2018/12/24	5	19.30	0	0.00	19.85	5	3,429	0.15%
2018/12/22	5	19.25	0	0.00	19.30	5	3,417	0.15%
2018/12/21	0	0.00	3	19.13	19.25	-3	3,441	-0.09%
2018/12/13	0	0.00	10	19.60	19.60	-10	3,363	-0.30%
2018/12/12	10	19.70	0	0.00	19.55	10	3,338	0.30%
2018/12/11	0	0.00	5	19.85	19.55	-5	3,311	-0.15%
2018/12/10	1	19.20	0	0.00	19.40	1	3,215	0.03%
2018/12/04	0	0.00	3	19.40	19.50	-3	3,314	-0.09%
2018/12/03	0	0.00	3	19.28	19.30	-3	3,348	-0.09%
2018/11/29	1	18.85	2	18.95	18.90	-1	3,315	-0.03%
2018/11/28	1	18.95	5	18.60	18.85	-4	3,292	-0.12%
2018/11/21	5	18.25	3	18.50	18.40	2	3,426	0.06%
2018/11/19	0	0.00	2	18.65	18.70	-2	3,442	-0.06%
2018/11/16	0	0.00	0.6	18.40	18.50	-0.6	3,452	-0.02%
2018/11/08	0	0.00	8	18.65	18.75	-8	3,670	-0.22%
2018/11/07	2	18.25	1	18.15	18.25	1	3,603	0.03%
2018/11/05	3	18.00	0	0.00	17.85	3	3,922	0.08%
2018/11/02	0	0.00	1	18.15	18.10	-1	3,995	-0.03%
2018/10/31	2	17.50	2	17.40	17.55	0	4,108	0.00%
2018/10/26	2	17.50	3	17.08	17.20	-1	4,623	-0.02%
2018/10/25	3	17.35	0	0.00	17.35	3	5,222	0.06%
2018/10/24	4	17.79	0	0.00	17.75	4	5,384	0.07%
2018/10/23	7	18.29	5	18.10	18.10	2	5,466	0.04%
2018/10/16	0	0.00	4	17.70	17.70	-4	5,789	-0.07%
2018/10/12	1	17.90	0	0.00	17.85	1	5,879	0.02%
2018/10/11	4	17.76	0	0.00	17.45	4	5,883	0.07%
2018/10/08	0	0.00	1	19.40	19.20	-1	5,850	-0.02%
2018/10/05	3	19.33	0	0.00	19.15	3	5,919	0.05%
2018/10/03	0	0.00	0.2	19.65	19.60	-0.2	6,025	0.00%
2018/10/01	2	19.88	0	0.00	19.85	2	6,181	0.03%
2018/09/28	0	0.00	2	20.03	19.95	-2	6,213	-0.03%
2018/09/27	1	19.90	20	19.90	19.95	-19	6,225	-0.31%
2018/09/21	1	19.90	0	0.00	19.90	1	6,355	0.02%
2018/09/19	20	20.10	0	0.00	19.95	20	6,437	0.31%
2018/09/17	0	0.00	3.3	19.95	20.00	-3.3	6,555	-0.05%
2018/09/10	1	19.90	0	0.00	19.45	1	6,810	0.01%
2018/09/07	1	20.30	0	0.00	20.20	1	6,831	0.01%
2018/08/29	0	0.00	1	21.00	20.85	-1	7,731	-0.01%
2018/08/23	0	0.00	1	20.70	20.60	-1	7,972	-0.01%
2018/08/22	0	0.00	1	20.50	20.50	-1	8,001	-0.01%
2018/08/21	1	20.30	0	0.00	20.35	1	8,017	0.01%
2018/08/20	0	0.00	60	20.35	20.30	-60	8,034	-0.75%
2018/08/17	0	0.00	1	20.70	20.50	-1	8,048	-0.01%
2018/08/16	2	20.38	0	0.00	20.40	2	8,037	0.02%
2018/08/15	5	20.58	248	20.60	20.55	-243	7,995	-3.04%	大賣/鉅額交易
2018/08/13	1	20.45	1	20.70	20.60	0	7,997	0.00%
2018/08/09	3	21.47	10	21.45	21.45	-7	7,860	-0.09%
2018/08/08	1	21.70	0	0.00	21.70	1	7,842	0.01%
2018/08/06	1	21.75	1	21.85	21.85	0	7,815	0.00%
2018/08/03	0	0.00	2	21.90	21.70	-2	7,859	-0.03%
2018/08/02	6	21.83	7	22.01	21.70	-1	7,861	-0.01%
2018/08/01	1	23.00	56	23.16	23.30	-55	7,523	-0.73%
2018/07/31	0	0.00	4	22.88	22.80	-4	7,009	-0.06%
2018/07/30	0	0.00	22	22.72	22.75	-22	6,862	-0.32%
2018/07/26	34	22.46	0	0.00	22.45	34	6,736	0.50%
2018/07/25	5	22.55	7	22.71	22.65	-2	6,736	-0.03%
2018/07/24	3	22.58	10	22.61	22.65	-7	6,805	-0.10%
2018/07/23	20	22.15	0	0.00	22.20	20	9,777	0.20%
2018/07/20	2	22.15	0	0.00	22.15	2	9,895	0.02%
2018/07/19	24	22.25	5	22.35	22.15	19	10,034	0.19%
2018/07/18	2	22.30	5	22.20	22.30	-3	10,302	-0.03%
2018/07/17	0	0.00	3	22.30	22.10	-3	10,867	-0.03%
2018/07/16	18	22.14	6	22.19	22.10	12	10,931	0.11%
2018/07/13	4	22.05	1	22.15	22.15	3	11,022	0.03%
2018/07/12	0	0.00	20	22.01	22.15	-20	11,147	-0.18%
2018/07/11	0	0.00	9	21.75	21.75	-9	11,052	-0.08%
2018/07/10	1	21.65	7	21.77	21.75	-6	11,074	-0.05%
2018/07/09	1	21.55	35	21.74	21.55	-34	11,088	-0.31%
2018/07/06	5	21.09	6	21.30	21.30	-1	11,030	-0.01%
2018/07/05	2	21.35	1	21.40	21.25	1	11,103	0.01%
2018/07/04	4	21.15	0	0.00	21.30	4	11,188	0.04%
2018/07/02	9	21.40	4	21.63	21.35	5	11,259	0.04%
2018/06/29	0	0.00	15	21.51	21.50	-15	11,297	-0.13%
2018/06/28	2	21.30	150	21.37	21.20	-148	11,407	-1.30%	大賣/鉅額交易
2018/06/27	0	0.00	61	21.44	21.40	-61	11,448	-0.53%
2018/06/26	10	21.02	106	21.39	21.40	-96	11,409	-0.84%	大賣/
2018/06/25	35	21.20	1	21.50	21.05	34	11,419	0.30%
2018/06/22	34	21.42	14	21.59	21.40	20	11,490	0.17%
2018/06/21	47	21.37	0	0.00	21.40	47	11,465	0.41%
2018/06/20	66	21.31	0	0.00	21.30	66	11,510	0.57%
2018/06/15	23	21.38	2	21.55	21.30	21	11,565	0.18%
2018/06/14	29	21.42	0	0.00	21.30	29	11,523	0.25%
2018/06/13	41	21.70	0	0.00	21.60	41	11,557	0.35%
2018/06/12	40	21.95	2	22.08	21.90	38	11,555	0.33%
2018/06/11	32	21.89	1	22.00	21.80	31	11,551	0.27%
2018/06/08	64	22.32	41	22.42	21.95	23	11,597	0.20%
2018/06/07	14	21.94	125	22.09	22.15	-111	11,345	-0.98%	大賣/鉅額交易
2018/06/06	46	21.42	7	21.50	21.45	39	11,122	0.35%
2018/06/05	6	21.29	17	21.38	21.30	-11	11,208	-0.10%
2018/06/04	2	21.53	5	21.50	21.40	-3	11,551	-0.03%
2018/06/01	4	21.35	7	21.32	21.35	-3	11,469	-0.03%
2018/05/31	3	21.05	32.4	21.07	21.20	-29.4	11,404	-0.26%
2018/05/29	2	21.05	2	21.05	21.00	0	11,315	0.00%
2018/05/28	0	0.00	3	21.05	20.95	-3	11,309	-0.03%
2018/05/25	8	20.83	70	20.85	20.80	-62	11,282	-0.55%
2018/05/24	27	20.90	6	20.95	20.90	21	11,254	0.19%
2018/05/23	3	20.85	3	20.95	20.85	0	11,275	0.00%
2018/05/22	13	20.90	1	20.85	20.85	12	11,283	0.11%
2018/05/21	1	21.10	14	21.05	21.05	-13	11,303	-0.12%
2018/05/18	9	20.97	13	21.04	20.85	-4	11,247	-0.04%
2018/05/17	15	20.85	5	20.95	20.75	10	11,196	0.09%
2018/05/15	0	0.00	16	20.68	20.70	-16	11,224	-0.14%
2018/05/10	0	0.00	14	20.79	20.65	-14	11,392	-0.12%
2018/05/09	15	20.60	4	20.70	20.60	11	11,322	0.10%
2018/05/08	1	20.55	12	20.55	20.55	-11	11,310	-0.10%
2018/05/07	12	20.21	8	20.30	20.20	4	11,311	0.04%
2018/05/04	0	0.00	2	20.30	20.15	-2	11,331	-0.02%
2018/05/03	19	20.13	1	20.25	20.10	18	11,354	0.16%
2018/05/02	3	20.23	0	0.00	20.30	3	11,346	0.03%
2018/04/30	13	20.08	19	20.11	20.45	-6	11,335	-0.05%
2018/04/27	54	19.78	0	0.00	19.75	54	11,229	0.48%
2018/04/26	41	21.02	0	0.00	20.90	41	8,312	0.49%
2018/04/25	19	21.13	2	21.20	21.20	17	8,205	0.21%
2018/04/24	87	21.52	7	21.95	21.45	80	8,036	1.00%
2018/04/23	15	22.29	111	22.33	22.25	-96	7,778	-1.23%	大賣/
2018/04/20	0	0.00	42	21.78	21.80	-42	7,240	-0.58%
2018/04/19	8	21.60	7	21.83	21.55	1	7,136	0.01%
2018/04/18	2	21.70	16	21.63	21.60	-14	7,065	-0.20%
2018/04/16	0	21.00	0	0.00	20.95	0	6,880	0.00%
2018/04/13	2	21.15	0	0.00	21.05	2	6,886	0.03%
2018/04/12	17	21.21	0.3	21.20	21.20	16.7	6,899	0.24%
2018/04/11	15	21.31	0	0.00	21.25	15	6,949	0.22%
2018/04/10	0	0.00	45	21.72	21.55	-45	6,892	-0.65%
2018/04/09	0	0.00	3	21.73	21.60	-3	6,833	-0.04%
2018/04/02	2	21.75	9	21.84	21.80	-7	6,768	-0.10%
2018/03/31	13	21.92	17	22.01	22.00	-4	6,726	-0.06%
2018/03/30	0	0.00	11	21.79	21.80	-11	6,586	-0.17%
2018/03/29	1	21.60	0	0.00	21.60	1	6,540	0.02%
2018/03/28	9	21.62	0	0.00	21.55	9	6,540	0.14%
2018/03/27	0	0.00	10.3	21.68	21.80	-10.3	6,506	-0.16%
2018/03/26	1	21.20	3	21.28	21.25	-2	6,364	-0.03%
2018/03/23	16	20.76	1	20.90	20.80	15	6,321	0.24%
2018/03/22	22	21.31	5	21.28	21.25	17	6,322	0.27%
2018/03/21	29	21.58	1	21.50	21.50	28	6,384	0.44%
2018/03/20	51	21.80	9.1	21.80	21.80	41.9	6,810	0.61%
2018/03/19	114	21.59	6	21.70	21.55	108	6,980	1.55%	大買/鉅額交易
2018/03/16	13	21.50	0	0.00	21.35	13	6,985	0.19%
2018/03/14	0	0.00	28	21.96	21.90	-28	7,036	-0.40%
2018/03/13	3	22.02	13	21.95	21.95	-10	7,017	-0.14%
2018/03/09	2	21.50	13	21.87	21.60	-11	6,940	-0.16%
2018/03/08	4	21.36	52	21.41	21.65	-48	6,837	-0.70%
2018/03/07	0	0.00	0	20.20	20.25	0	6,517	0.00%
2018/03/05	4	20.31	0	0.00	20.30	4	7,171	0.06%
2018/03/02	20	20.30	1	20.35	20.30	19	7,404	0.26%
2018/03/01	1	20.15	0	0.00	20.20	1	7,483	0.01%
2018/02/27	0	0.00	1	20.45	20.35	-1	7,523	-0.01%
2018/02/26	1	20.35	0	0.00	20.30	1	7,645	0.01%
2018/02/23	4	20.28	1	20.40	20.30	3	7,736	0.04%
2018/02/22	3	20.10	0	0.00	20.10	3	7,781	0.04%
2018/02/12	5	19.90	0	0.00	19.95	5	7,825	0.06%
2018/02/09	0	0.00	2	19.85	19.85	-2	7,846	-0.03%
2018/02/07	0	0.00	2	20.00	19.95	-2	7,867	-0.03%
2018/02/06	70	19.72	15	19.95	19.55	55	7,895	0.70%
2018/02/05	13	20.72	0	0.00	20.90	13	7,766	0.17%
2018/02/02	8	21.20	0	0.00	21.20	8	7,855	0.10%
2018/02/01	18	21.25	10	21.30	21.25	8	7,992	0.10%
2018/01/31	2	21.23	1	21.35	21.25	1	8,245	0.01%
2018/01/30	1	21.55	6	21.67	21.45	-5	8,287	-0.06%
2018/01/29	21	21.48	1.1	21.73	21.55	19.9	8,237	0.24%
2018/01/25	4	21.35	0	0.00	21.35	4	8,238	0.05%
2018/01/24	12	21.49	0	0.00	21.50	12	8,228	0.15%
2018/01/22	17	21.82	12	21.78	21.75	5	8,225	0.06%
2018/01/19	10	21.25	0	0.00	21.20	10	8,068	0.12%
2018/01/18	0	0.00	2	21.40	21.35	-2	8,111	-0.02%
2018/01/17	2	21.35	51	21.40	21.35	-49	8,248	-0.59%
2018/01/16	0	0.00	11	21.22	21.50	-11	8,600	-0.13%
2018/01/15	1	21.10	0	0.00	21.15	1	8,599	0.01%
2018/01/12	14	21.18	0	0.00	21.10	14	8,659	0.16%
2018/01/10	8	20.90	0	0.00	20.90	8	8,682	0.09%
2018/01/09	3	21.15	0	0.00	21.15	3	8,789	0.03%
2018/01/08	17	21.41	0	0.00	21.30	17	8,784	0.19%
2018/01/05	2	21.35	0	0.00	21.30	2	8,811	0.02%
2018/01/04	4	21.45	3	21.55	21.60	1	8,751	0.01%
2018/01/03	0	0.00	2	21.40	21.40	-2	8,781	-0.02%
2018/01/02	0	0.00	6	21.32	21.45	-6	8,803	-0.07%