佳世達 (2352)-國票-天祥券商分點個股進出

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
36.00
漲跌
▼0.05
漲幅
-0.14%
成交量
2,263張
產業
上市電腦週邊類股
1127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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/10/29	1	35.90	0	0.00	36.05	1	6,024	0.02%
2024/10/25	2	36.93	1	36.80	36.90	1	6,111	0.02%
2024/10/22	0	0.00	2	38.68	38.70	-2	6,359	-0.03%
2024/10/21	0	38.45	0	0.00	38.65	0	6,589	0.00%
2024/10/18	3	38.48	1	38.75	38.40	2	6,744	0.03%
2024/10/17	1	38.15	1	38.00	38.25	0	6,920	0.00%
2024/10/15	0	0.00	0.3	37.80	37.85	-0.3	7,059	0.00%
2024/10/09	0	0.00	5	37.15	37.15	-5	7,196	-0.07%
2024/10/08	0	0.00	2	37.65	37.65	-2	7,263	-0.03%
2024/10/07	0	0.00	4	37.74	37.75	-4	7,468	-0.05%
2024/09/27	0	0.00	1	38.00	37.95	-1	8,653	-0.01%
2024/09/26	0	0.00	1	37.50	37.45	-1	8,969	-0.01%
2024/09/25	2	37.78	3	37.85	37.55	-1	9,567	-0.01%
2024/09/24	4	37.45	3	37.35	37.40	1	10,023	0.01%
2024/09/20	0.1	37.35	0	0.00	37.15	0.1	10,402	0.00%
2024/09/19	0	0.00	1	37.35	37.40	-1	10,877	-0.01%
2024/09/18	0	0.00	0	36.90	36.85	0	10,962	0.00%
2024/09/16	0	0.00	4	37.15	37.10	-4	11,042	-0.04%
2024/09/13	5	36.81	6	36.98	36.90	-1	11,221	-0.01%
2024/09/09	0	0.00	1	35.85	36.45	-1	11,402	-0.01%
2024/09/05	1	36.00	0	0.00	35.70	1	11,583	0.01%
2024/09/03	1	37.40	3.1	37.01	36.85	-2.1	11,595	-0.02%
2024/09/02	9	37.74	46	37.46	37.35	-37	11,573	-0.32%
2024/08/30	0	0.00	5	35.76	35.85	-5	11,360	-0.04%
2024/08/29	0	0.00	4	35.48	35.65	-4	11,403	-0.04%
2024/08/28	0	35.60	0	0.00	35.60	0	11,576	0.00%
2024/08/27	0	35.65	0	0.00	35.80	0	11,774	0.00%
2024/08/23	0	0.00	3.2	34.80	35.30	-3.2	12,150	-0.03%
2024/08/22	0	0.00	6	35.11	35.10	-6	12,233	-0.05%
2024/08/21	0	0.00	1	35.10	35.25	-1	12,648	-0.01%
2024/08/20	5.2	35.81	2	36.05	35.10	3.2	12,793	0.02%
2024/08/19	1	35.80	3	35.68	35.80	-2	12,982	-0.02%
2024/08/15	4	35.03	4.2	34.95	34.75	-0.2	13,310	0.00%
2024/08/14	1	34.00	0.1	34.05	34.30	0.9	13,521	0.01%
2024/08/12	0.2	32.90	0	0.00	33.30	0.2	13,928	0.00%
2024/08/09	5	32.80	0	0.00	32.60	5	14,002	0.04%
2024/08/08	21	32.64	11.2	32.36	32.70	9.8	13,979	0.07%
2024/08/06	3.2	31.20	3	30.95	31.05	0.2	14,054	0.00%
2024/08/05	12	31.02	3.3	31.07	30.95	8.8	13,952	0.06%
2024/08/02	5.2	34.63	0.4	35.15	34.35	4.8	13,846	0.04%
2024/08/01	2	35.65	2	35.85	35.95	0	13,916	0.00%
2024/07/31	0	0.00	1	35.10	34.90	-1	14,049	-0.01%
2024/07/30	2	34.33	2	34.68	34.75	0	14,138	0.00%
2024/07/29	0	0.00	2	35.43	35.00	-2	14,135	-0.01%
2024/07/26	13.2	34.92	0	0.00	34.80	13.2	14,096	0.09%
2024/07/23	1	37.80	3	37.97	37.80	-2	13,918	-0.01%
2024/07/22	9.2	37.58	12	37.35	37.65	-2.8	13,886	-0.02%
2024/07/19	8	39.04	0	0.00	38.65	8	13,679	0.06%
2024/07/18	10	39.20	5	39.24	39.20	5	13,560	0.04%
2024/07/17	1	39.05	0	0.00	38.95	1	13,321	0.01%
2024/07/16	7	38.90	4	39.19	39.05	3	13,326	0.02%
2024/07/15	0	0.00	1	38.80	38.50	-1	13,367	-0.01%
2024/07/11	1	38.40	4	38.60	38.55	-3	13,451	-0.02%
2024/07/10	1	38.25	0	0.00	38.05	1	13,579	0.01%
2024/07/09	1	38.20	0	0.00	38.25	1	13,634	0.01%
2024/07/08	6	38.98	4	39.23	38.75	2	13,564	0.01%
2024/07/05	5	39.05	9.2	38.93	39.15	-4.2	13,247	-0.03%
2024/07/04	8.2	38.83	52	39.05	39.20	-43.8	12,994	-0.34%
2024/07/03	5	38.91	1	39.40	38.90	4	12,746	0.03%
2024/07/02	4	38.56	16	38.82	39.15	-12	12,536	-0.10%
2024/07/01	49	38.69	16	38.70	38.90	33	12,231	0.27%
2024/06/28	7	38.10	8	38.23	38.40	-1	11,736	-0.01%
2024/06/27	0	0.00	22	38.45	38.25	-22	11,437	-0.19%
2024/06/26	2	38.98	1.3	39.12	39.00	0.7	11,797	0.01%
2024/06/25	28.3	38.97	6	39.49	39.75	22.3	11,810	0.19%
2024/06/24	1	38.05	0	0.00	38.35	1	11,467	0.01%
2024/06/21	2	38.45	23	38.43	38.40	-21	11,611	-0.18%
2024/06/20	1	38.60	4	38.71	38.35	-3	11,785	-0.03%
2024/06/18	6	37.83	0	0.00	37.95	6	12,147	0.05%
2024/06/17	3	38.07	0	0.00	37.90	3	12,587	0.02%
2024/06/14	1.3	38.04	0	0.00	37.85	1.3	13,006	0.01%
2024/06/13	7	37.76	2.3	37.93	37.90	4.7	13,237	0.04%
2024/06/12	2	37.95	0	0.00	37.90	2	13,411	0.01%
2024/06/11	3	38.65	0	0.00	38.10	3	13,467	0.02%
2024/06/07	18	38.74	0	0.00	38.80	18	13,584	0.13%
2024/06/05	1	39.40	0	0.00	39.40	1	13,835	0.01%
2024/06/04	1	40.00	11.1	39.90	40.05	-10.1	13,897	-0.07%
2024/06/03	0	0.00	1	40.50	40.25	-1	14,064	-0.01%
2024/05/31	4	39.86	0.1	40.35	39.65	3.9	14,240	0.03%
2024/05/30	2	40.20	0	0.00	40.35	2	14,088	0.01%
2024/05/29	20	40.85	12	41.00	40.80	8	13,999	0.06%
2024/05/28	2	40.18	1	40.20	40.25	1	13,766	0.01%
2024/05/27	22	40.69	0	0.00	40.00	22	13,725	0.16%
2024/05/24	0	0.00	2	39.68	39.60	-2	13,345	-0.01%
2024/05/23	1	39.35	1	39.60	39.40	0	13,214	0.00%
2024/05/22	3	39.57	0	0.00	40.20	3	12,983	0.02%
2024/05/21	3.5	39.46	1	39.45	39.90	2.5	12,769	0.02%
2024/05/20	1	38.40	1	38.45	38.95	0	12,733	0.00%
2024/05/17	1	38.90	13	38.91	38.70	-12	12,342	-0.10%
2024/05/16	11	39.19	1	38.80	39.10	10	12,161	0.08%
2024/05/15	6	39.78	1	39.90	39.25	5	12,262	0.04%
2024/05/14	2	39.93	0	0.00	39.90	2	12,357	0.02%
2024/05/13	0.2	40.50	3.2	40.29	40.20	-3	12,378	-0.02%
2024/05/10	5	39.85	2	40.30	40.40	3	12,507	0.02%
2024/05/09	0	0.00	1	40.30	40.00	-1	12,404	-0.01%
2024/05/08	1.2	39.66	0	39.75	39.60	1.2	12,444	0.01%
2024/05/07	1.1	40.01	1	39.80	40.40	0.1	12,360	0.00%
2024/05/06	1	40.20	13	40.75	40.30	-12	12,394	-0.10%
2024/05/03	0	0.00	2	42.00	41.25	-2	12,220	-0.02%
2024/04/25	0	0.00	7.2	41.45	41.35	-7.2	12,331	-0.06%
2024/04/24	0	0.00	3.2	41.94	41.80	-3.2	12,374	-0.03%
2024/04/22	1	41.15	1.1	41.51	41.10	-0.1	12,461	0.00%
2024/04/19	1	41.05	5	40.78	40.50	-4	12,394	-0.03%
2024/04/18	0	0.00	1	41.10	41.05	-1	12,211	-0.01%
2024/04/17	13	41.07	0	0.00	41.20	13	12,172	0.11%
2024/04/16	2	41.33	52.1	41.16	40.70	-50.1	12,247	-0.41%
2024/04/15	1	41.85	1	41.95	42.10	0	12,390	0.00%
2024/04/12	13.4	42.75	0	0.00	42.40	13.4	12,451	0.11%
2024/04/11	11	42.95	0	0.00	43.05	11	12,671	0.09%
2024/04/10	0	43.50	0	0.00	43.15	0	13,092	0.00%
2024/04/09	10	43.15	1	43.10	43.05	9	13,384	0.07%
2024/04/08	4	43.28	4	43.25	43.40	0	13,817	0.00%
2024/04/03	1.1	42.77	5	42.88	43.25	-3.9	14,777	-0.03%
2024/04/02	50.1	43.15	54	43.21	43.10	-3.9	14,836	-0.03%
2024/04/01	1.1	43.61	0	0.00	43.55	1.1	14,853	0.01%
2024/03/29	55	44.84	1	44.60	44.65	54	14,720	0.37%
2024/03/28	4	44.76	3	44.68	44.85	1	14,275	0.01%
2024/03/27	0.1	44.12	3	44.53	44.75	-2.9	14,148	-0.02%
2024/03/26	1.1	43.57	5.5	43.93	44.05	-4.4	14,105	-0.03%
2024/03/25	3	44.33	4	44.31	44.45	-1	14,035	-0.01%
2024/03/22	8	44.36	9	44.21	44.45	-1	13,992	-0.01%
2024/03/21	1.1	43.57	0	0.00	44.05	1.1	13,803	0.01%
2024/03/20	71.2	43.69	2	44.73	43.25	69.2	13,642	0.51%
2024/03/19	1.1	43.68	4	43.63	43.70	-2.9	13,258	-0.02%
2024/03/18	6	42.58	0	0.00	42.55	6	12,854	0.05%
2024/03/15	2	43.00	0	0.00	42.55	2	12,639	0.02%
2024/03/14	1.1	43.61	0	0.00	43.70	1.1	12,350	0.01%
2024/03/13	6	43.95	3	44.58	43.80	3	12,226	0.02%
2024/03/12	8	43.84	0	0.00	44.40	8	12,024	0.07%
2024/03/11	3	43.30	2	43.30	43.25	1	11,753	0.01%
2024/03/08	9.2	43.88	5	43.77	43.70	4.2	11,681	0.04%
2024/03/07	1	44.40	3	44.35	44.55	-2	11,620	-0.02%
2024/03/06	11	45.17	5	45.12	45.05	6	11,570	0.05%
2024/03/05	0	0.00	2	47.20	47.25	-2	11,275	-0.02%
2024/03/04	0	0.00	6	47.09	46.80	-6	11,300	-0.05%
2024/02/29	0.1	46.30	1	46.25	46.15	-0.9	11,530	-0.01%
2024/02/27	0	0.00	1	47.05	46.10	-1	11,532	-0.01%
2024/02/26	2	46.60	0	0.00	46.60	2	11,548	0.02%
2024/02/23	2	46.68	0	0.00	46.40	2	11,657	0.02%
2024/02/22	0	0.00	2	47.60	47.20	-2	11,735	-0.02%
2024/02/21	4	47.46	5	48.18	46.90	-1	11,766	-0.01%
2024/02/19	1	48.10	2	48.25	47.95	-1	11,813	-0.01%
2024/02/16	5.2	49.03	89.4	48.53	48.15	-84.2	11,825	-0.71%
2024/02/15	0.2	46.50	1	47.40	47.60	-0.8	11,530	-0.01%
2024/02/05	7	47.54	16	47.31	47.50	-9	11,449	-0.08%
2024/02/02	13	47.65	10	47.47	47.50	3	11,582	0.03%
2024/02/01	1	46.85	0	0.00	47.05	1	11,613	0.01%
2024/01/31	4	46.98	3	47.23	46.50	1	11,687	0.01%
2024/01/30	1	46.80	0.8	46.80	46.80	0.2	11,657	0.00%
2024/01/29	2	47.00	5	47.05	47.00	-3	11,656	-0.03%
2024/01/25	0	0.00	2	45.93	45.90	-2	11,523	-0.02%
2024/01/24	0	0.00	1	46.55	46.15	-1	11,577	-0.01%
2024/01/23	2.4	46.84	0	0.00	46.80	2.4	11,619	0.02%
2024/01/22	0	0.00	3	46.50	47.05	-3	11,573	-0.03%
2024/01/19	0.2	45.10	3	45.15	45.45	-2.8	11,377	-0.02%
2024/01/18	0	0.00	5	44.44	44.40	-5	11,380	-0.04%
2024/01/17	2.2	45.06	8.6	44.52	44.20	-6.4	11,388	-0.06%
2024/01/16	0.3	45.55	1	45.70	45.25	-0.7	11,366	-0.01%
2024/01/12	8	45.80	6	45.79	45.50	2	11,785	0.02%
2024/01/11	0.3	46.05	2	45.75	45.95	-1.7	11,889	-0.01%
2024/01/10	8.2	45.51	20.5	45.72	45.55	-12.3	12,077	-0.10%
2024/01/09	4	47.19	4.2	46.50	46.65	-0.2	12,025	0.00%
2024/01/08	4.2	47.01	1	47.35	47.20	3.2	11,828	0.03%
2024/01/05	13	47.00	7	47.00	47.30	6	11,647	0.05%
2024/01/04	10.5	46.89	18	47.07	46.95	-7.5	11,432	-0.07%
2024/01/03	32	45.50	3	45.63	45.25	29	11,202	0.26%
2024/01/02	39.5	47.08	3	46.82	46.80	36.5	10,870	0.34%
2023/12/29	60	47.61	19.8	47.12	48.00	40.2	10,395	0.39%
2023/12/28	5.1	45.04	9.2	44.51	44.45	-4	9,444	-0.04%
2023/12/27	9	45.57	5	45.60	45.60	4	9,333	0.04%
2023/12/26	10	45.05	17	45.00	45.10	-7	9,236	-0.08%
2023/12/25	1	44.40	0	0.00	44.85	1	9,206	0.01%
2023/12/22	19	44.30	2	44.30	44.70	17	9,193	0.18%
2023/12/21	1	43.40	0	0.00	44.30	1	9,129	0.01%
2023/12/20	0	0.00	2	43.85	43.95	-2	9,035	-0.02%
2023/12/19	1	42.75	0	0.00	42.95	1	8,887	0.01%
2023/12/18	1	43.55	0	0.00	43.80	1	8,709	0.01%
2023/12/15	0	0.00	1.3	44.01	44.20	-1.3	8,673	-0.01%
2023/12/14	3	44.58	1	44.50	44.50	2	8,620	0.02%
2023/12/13	2	44.33	1	44.10	44.15	1	8,563	0.01%
2023/12/12	3	44.33	0	0.00	44.00	3	8,703	0.03%
2023/12/08	0	0.00	0.1	44.00	43.90	-0.1	8,994	0.00%
2023/12/06	0.1	44.00	2	44.05	44.05	-1.9	9,534	-0.02%
2023/12/04	0	0.00	1.4	44.98	44.35	-1.4	9,565	-0.01%
2023/12/01	1.1	44.15	2	44.50	44.65	-0.9	9,562	-0.01%
2023/11/30	0	0.00	4	43.45	43.75	-4	9,452	-0.04%
2023/11/29	1.1	43.75	0	0.00	43.70	1.1	9,497	0.01%
2023/11/28	1	43.55	0	0.00	43.40	1	9,533	0.01%
2023/11/27	4	44.45	4	43.91	43.55	0	9,531	0.00%
2023/11/24	0	0.00	4.6	42.97	42.80	-4.6	9,350	-0.05%
2023/11/23	3	43.22	3	43.10	43.05	0	9,372	0.00%
2023/11/22	3	42.78	3	42.80	42.70	0	9,457	0.00%
2023/11/21	4	43.53	0	43.77	43.35	4	9,398	0.04%
2023/11/20	0	0.00	1	43.35	43.85	-1	9,419	-0.01%
2023/11/17	2	43.90	0	0.00	43.70	2	9,351	0.02%
2023/11/16	1	44.20	8	44.18	43.90	-7	9,369	-0.07%
2023/11/14	1	44.35	0	44.63	44.60	1	9,286	0.01%
2023/11/13	0.2	44.55	1	44.30	44.20	-0.8	9,378	-0.01%
2023/11/10	6	45.15	0	0.00	45.05	6	9,439	0.06%
2023/11/09	2.5	46.38	4	46.21	46.55	-1.5	9,392	-0.02%
2023/11/07	1	44.75	2	45.37	45.30	-1	9,362	-0.01%
2023/11/06	0	0.00	2	44.30	44.65	-2	9,541	-0.02%
2023/11/03	1	43.80	0	0.00	43.85	1	9,720	0.01%
2023/11/02	1	43.55	0	0.00	43.50	1	10,171	0.01%
2023/10/31	1	42.35	1	43.45	42.35	0	11,148	0.00%
2023/10/27	1	43.05	5	43.75	43.05	-4	12,015	-0.03%
2023/10/26	0	0.00	2	44.00	43.55	-2	12,293	-0.02%
2023/10/24	0	0.00	1	43.55	43.55	-1	12,541	-0.01%
2023/10/23	1	45.05	0.5	45.05	44.25	0.5	12,740	0.00%
2023/10/20	0	0.00	8	44.90	44.95	-8	12,896	-0.06%
2023/10/19	5	43.35	1	42.20	43.40	4	12,974	0.03%
2023/10/18	5	42.77	0	0.00	41.55	5	13,284	0.04%
2023/10/17	5	44.14	0	0.00	43.90	5	13,775	0.04%
2023/10/16	0	0.00	12	45.47	45.25	-12	14,401	-0.08%
2023/10/13	1	45.05	0	0.00	44.75	1	15,653	0.01%
2023/10/12	5	44.46	0	0.00	44.40	5	16,153	0.03%
2023/10/11	0.1	45.40	4	45.60	45.60	-3.9	16,641	-0.02%
2023/10/04	3	43.82	0	0.00	44.15	3	17,417	0.02%
2023/10/03	1	44.95	0	0.00	44.85	1	17,366	0.01%
2023/10/02	1	45.45	1	45.45	45.45	0	17,494	0.00%
2023/09/25	1	44.70	0	0.00	44.85	1	17,695	0.01%
2023/09/21	2	43.95	0	0.00	44.25	2	17,808	0.01%
2023/09/20	2	44.38	0	0.00	44.40	2	17,856	0.01%
2023/09/19	2	45.53	0	0.00	45.45	2	18,142	0.01%
2023/09/18	0.3	45.55	0	0.00	45.30	0.3	18,189	0.00%
2023/09/15	2	46.25	1	46.30	46.05	1	18,267	0.01%
2023/09/14	0	0.00	2	45.80	45.80	-2	18,289	-0.01%
2023/09/13	17	45.91	0	0.00	45.75	17	18,316	0.09%
2023/09/12	0	0.00	3	44.87	44.95	-3	18,345	-0.02%
2023/09/11	17	44.98	10	43.80	43.80	7	18,431	0.04%
2023/09/08	0	0.00	2	44.90	44.95	-2	18,292	-0.01%
2023/09/06	0	0.00	0	45.60	45.35	0	18,694	0.00%
2023/09/05	6	45.60	15	45.73	45.90	-9	18,981	-0.05%
2023/09/04	1	45.65	2	45.42	45.40	-1	19,220	-0.01%
2023/09/01	0	0.00	1	45.15	44.90	-1	19,258	-0.01%
2023/08/31	18	44.61	0	0.00	44.85	18	19,216	0.09%
2023/08/29	0	0.00	5	43.80	44.05	-5	19,387	-0.03%
2023/08/28	1	45.00	0	0.00	43.80	1	19,534	0.01%
2023/08/25	0	0.00	0	44.95	45.10	0	19,731	0.00%
2023/08/24	0	0.00	1	46.40	45.55	-1	19,742	-0.01%
2023/08/22	5	45.24	1	45.40	44.85	4	19,740	0.02%
2023/08/18	1.1	45.29	1	45.20	44.60	0.1	19,749	0.00%
2023/08/17	1	45.25	1	45.25	45.35	0	19,727	0.00%
2023/08/16	1	44.40	0	0.00	44.65	1	19,836	0.01%
2023/08/15	5.2	45.08	3	44.93	44.75	2.2	19,913	0.01%
2023/08/14	3	43.27	3	43.95	43.55	0	19,895	0.00%
2023/08/11	2	43.90	0	0.00	43.90	2	19,950	0.01%
2023/08/10	3	44.20	2	43.90	44.15	1	19,992	0.01%
2023/08/09	3	44.80	2	44.97	45.15	1	19,771	0.01%
2023/08/08	3.2	45.91	5	47.64	45.85	-1.8	19,621	-0.01%
2023/08/07	9	47.38	3	48.27	48.20	6	19,273	0.03%
2023/08/04	15.1	44.77	7	45.12	45.10	8.1	18,987	0.04%
2023/08/02	7	47.09	2	46.58	46.80	5	18,881	0.03%
2023/08/01	8.9	48.75	17	48.68	48.50	-8.1	18,467	-0.04%
2023/07/31	3	50.27	1	49.75	49.75	2	18,312	0.01%
2023/07/27	0	0.00	3	51.60	51.50	-3	17,921	-0.02%
2023/07/26	1	51.60	4	51.95	52.00	-3	18,047	-0.02%
2023/07/25	0	0.00	1	53.30	52.70	-1	18,018	-0.01%
2023/07/24	9	53.08	8	53.06	52.40	1	17,858	0.01%
2023/07/21	4.1	52.23	7	52.47	52.20	-3	17,547	-0.02%
2023/07/20	22	55.40	12	56.18	54.10	10	17,135	0.06%
2023/07/19	20.3	58.82	4	58.90	59.70	16.3	16,425	0.10%
2023/07/18	34	60.05	26	60.33	57.20	8	15,737	0.05%
2023/07/17	6	57.00	3	58.73	59.10	3	14,368	0.02%
2023/07/14	17	52.15	16.1	52.29	53.80	0.9	13,857	0.01%
2023/07/13	19	50.96	29	51.89	50.20	-10	13,228	-0.08%
2023/07/12	0	0.00	8	48.05	48.85	-8	12,542	-0.06%
2023/07/11	9	47.10	1	47.30	47.00	8	12,331	0.06%
2023/07/10	5	46.15	1	45.90	46.15	4	12,319	0.03%
2023/07/06	1.1	46.70	0	0.00	46.40	1.1	12,275	0.01%
2023/07/05	0	0.00	1	47.65	47.50	-1	12,239	-0.01%
2023/06/30	3	45.85	0	46.30	45.90	3	12,346	0.02%
2023/06/29	0	0.00	3	45.53	45.80	-3	12,342	-0.02%
2023/06/28	0	0.00	31	45.50	45.10	-31	12,329	-0.25%
2023/06/27	0	0.00	4	44.93	44.80	-4	12,316	-0.03%
2023/06/26	1	46.80	2	46.90	46.45	-1	12,032	-0.01%
2023/06/21	1	47.70	1	47.05	47.65	0	11,943	0.00%
2023/06/20	11.1	45.92	1	46.80	46.80	10.1	11,815	0.09%
2023/06/19	1	47.05	6	47.50	47.05	-5	11,601	-0.04%
2023/06/16	11.1	47.67	8	47.77	47.95	3.1	11,483	0.03%
2023/06/15	1	48.30	3	48.35	48.40	-2	11,175	-0.02%
2023/06/14	13	48.48	32	48.18	48.65	-19	10,970	-0.17%
2023/06/13	7	46.94	7	47.12	47.40	0	10,787	0.00%
2023/06/12	2	45.50	1	45.55	45.65	1	10,575	0.01%
2023/06/09	7	45.21	3	45.12	45.40	4	10,331	0.04%
2023/06/08	0	0.00	5.1	43.35	43.30	-5.1	9,974	-0.05%
2023/06/07	2	42.13	10.3	42.21	42.30	-8.3	9,707	-0.09%
2023/06/06	1.1	42.27	0	0.00	42.35	1.1	9,733	0.01%
2023/06/05	0	0.00	2	42.40	42.50	-2	9,817	-0.02%
2023/06/02	2.1	42.18	1	42.25	42.40	1.1	9,832	0.01%
2023/06/01	8	42.01	2	42.63	41.95	6	9,787	0.06%
2023/05/31	7	42.00	3.9	41.96	42.15	3.1	9,556	0.03%
2023/05/30	1	40.50	1	40.45	40.35	0	9,242	0.00%
2023/05/29	3	40.17	4	40.19	40.20	-1	9,177	-0.01%
2023/05/26	0	0.00	4	39.58	39.50	-4	9,074	-0.04%
2023/05/24	1	37.95	10	38.22	38.50	-9	8,894	-0.10%
2023/05/23	3	38.00	1	38.10	38.05	2	8,852	0.02%
2023/05/22	5	38.82	0	0.00	38.45	5	8,791	0.06%
2023/05/19	1	38.10	6	38.20	38.20	-5	8,516	-0.06%
2023/05/18	1	37.00	9	37.21	37.10	-8	8,251	-0.10%
2023/05/17	11	36.78	18	37.23	37.25	-7	8,158	-0.09%
2023/05/16	5	36.50	3	36.25	36.30	2	7,898	0.03%
2023/05/11	1	35.25	1	35.25	35.35	0	7,636	0.00%
2023/05/10	0	0.00	8.8	36.00	36.00	-8.8	7,564	-0.12%
2023/05/09	7	35.74	16	36.02	35.75	-9	7,316	-0.12%
2023/05/08	1.2	34.16	3	34.20	34.20	-1.8	6,881	-0.03%
2023/05/05	0	34.42	4	34.15	34.20	-4	6,797	-0.06%
2023/05/04	0	0.00	1	35.45	35.45	-1	6,575	-0.02%
2023/05/03	10.1	35.18	5	35.36	35.45	5.1	6,520	0.08%
2023/05/02	1	35.55	2	35.48	35.55	-1	6,494	-0.02%
2023/04/28	4	34.73	6	34.49	34.60	-2	6,273	-0.03%
2023/04/27	7	33.72	5	33.74	33.50	2	5,980	0.03%
2023/04/26	7.1	33.01	2	33.00	33.20	5.1	5,804	0.09%
2023/04/25	2	32.48	0	0.00	32.50	2	5,637	0.04%
2023/04/24	2.1	32.92	13	32.77	32.70	-10.9	5,570	-0.20%
2023/04/21	0	0.00	1	33.00	32.50	-1	5,520	-0.02%
2023/04/19	6	32.89	1	33.10	32.80	5	5,381	0.09%
2023/04/17	9	32.96	0	0.00	33.00	9	5,334	0.17%
2023/04/14	0	0.00	1	32.60	32.70	-1	5,285	-0.02%
2023/04/12	1	33.25	0	0.00	33.25	1	5,286	0.02%
2023/04/10	0	0.00	3	32.35	32.30	-3	5,158	-0.06%
2023/04/07	2	32.65	0	0.00	32.35	2	5,111	0.04%
2023/04/06	6	32.34	14	32.39	32.30	-8	5,034	-0.16%
2023/03/30	0	0.00	1	31.65	31.65	-1	4,921	-0.02%
2023/03/28	0	31.00	2	30.80	30.80	-2	5,002	-0.04%
2023/03/24	12	30.90	1	30.80	30.90	11	5,143	0.21%
2023/03/20	1	30.15	0	0.00	30.25	1	4,993	0.02%
2023/03/09	10	31.20	0	30.85	30.70	10	5,145	0.19%
2023/03/03	0	0.00	10	30.25	30.40	-10	4,559	-0.22%
2023/03/02	0	0.00	1	30.25	30.35	-1	4,550	-0.02%
2023/03/01	0	0.00	1	30.40	30.25	-1	4,525	-0.02%
2023/02/23	11	30.10	2	30.00	29.95	9	4,513	0.20%
2023/02/22	0	0.00	6	29.43	29.60	-6	4,484	-0.13%
2023/02/21	1	29.45	1	29.70	29.50	0	4,601	0.00%
2023/02/20	0	0.00	2	29.80	29.90	-2	4,677	-0.04%
2023/02/16	5	28.85	0	0.00	28.85	5	4,677	0.11%
2023/02/13	2	28.68	0	0.00	28.65	2	4,736	0.04%
2023/02/10	0	0.00	10	29.10	29.10	-10	4,771	-0.21%
2023/02/08	11	29.12	1	29.15	29.15	10	4,808	0.21%
2023/02/07	0	0.00	1	28.80	28.70	-1	4,727	-0.02%
2023/02/06	0	0.00	90.5	28.70	28.65	-90.5	4,720	-1.92%
2023/02/03	0	0.00	11	28.83	28.90	-11	4,704	-0.23%
2023/02/02	3	28.70	22	28.70	28.60	-19	4,654	-0.41%
2023/02/01	0	0.00	0.1	28.50	28.35	-0.1	4,621	0.00%
2023/01/31	115	28.52	2	28.60	28.30	113	4,605	2.45%	大買/鉅額交易
2023/01/30	1	28.10	0	0.00	28.40	1	4,538	0.02%
2023/01/17	1	27.90	0	0.00	27.80	1	4,535	0.02%
2023/01/13	0	0.00	5	27.70	27.65	-5	4,688	-0.11%
2023/01/12	0	0.00	5	27.85	27.75	-5	4,919	-0.10%
2023/01/10	0	0.00	3	27.95	28.00	-3	5,006	-0.06%
2023/01/09	0	0.00	0	27.90	27.90	0	5,224	0.00%
2023/01/06	5	27.70	10	27.65	27.70	-5	5,240	-0.10%
2023/01/03	0	28.00	2	27.75	27.80	-2	5,518	-0.04%
2022/12/30	0	0.00	1	28.25	28.15	-1	5,493	-0.02%
2022/12/29	1	28.00	0	27.80	27.90	1	5,381	0.02%
2022/12/28	0	0.00	1	27.65	27.60	-1	5,330	-0.02%
2022/12/26	2	28.20	2	28.05	27.85	0	5,284	0.00%
2022/12/23	0	0.00	1.1	27.21	27.50	-1.1	5,304	-0.02%
2022/12/22	1	27.10	2	27.15	27.05	-1	5,341	-0.02%
2022/12/21	0.1	26.50	0	0.00	26.45	0.1	5,206	0.00%
2022/12/20	0	0.00	0	26.75	26.40	0	5,113	0.00%
2022/12/19	1	26.60	0	26.95	27.00	1	5,024	0.02%
2022/12/16	1	26.90	1	26.90	26.85	0	4,843	0.00%
2022/12/09	0	0.00	0	27.70	27.80	0	4,673	0.00%
2022/12/08	0	27.40	0	0.00	27.20	0	4,701	0.00%
2022/12/07	0	0.00	0.1	27.50	27.35	-0.1	4,695	0.00%
2022/12/05	9	28.06	0	0.00	27.80	9	4,534	0.20%
2022/11/30	0	0.00	3	28.35	28.10	-3	4,288	-0.07%
2022/11/29	2	27.90	0	0.00	28.05	2	4,273	0.05%
2022/11/25	1	28.40	0	0.00	28.20	1	4,279	0.02%
2022/11/24	7	28.59	0	0.00	28.50	7	4,270	0.16%
2022/11/23	0	28.81	0	0.00	28.75	0	4,282	0.00%
2022/11/22	0	0.00	30	29.00	28.85	-30	4,291	-0.70%
2022/11/18	1	29.05	1	28.55	28.65	0	4,252	0.00%
2022/11/16	0	0.00	4	28.50	28.60	-4	4,117	-0.10%
2022/11/15	0	0.00	3	27.70	27.85	-3	4,018	-0.07%
2022/11/14	1.1	27.33	1	27.35	27.30	0.1	3,957	0.00%
2022/11/10	0	0.00	5	26.85	27.00	-5	3,889	-0.13%
2022/11/09	0	26.80	0	0.00	26.70	0	3,919	0.00%
2022/11/08	0	0.00	2	26.73	26.50	-2	3,917	-0.05%
2022/11/07	7	27.05	1	27.10	27.00	6	3,873	0.15%
2022/10/31	0	24.55	0	0.00	24.55	0	4,077	0.00%
2022/10/25	3	24.43	1	24.50	24.45	2	4,165	0.05%
2022/10/24	2	25.20	0	0.00	25.00	2	4,164	0.05%
2022/10/21	2.2	25.74	0	0.00	25.65	2.2	4,257	0.05%
2022/10/20	2	26.60	1	26.70	26.50	1	4,359	0.02%
2022/10/17	1	26.05	1	26.95	27.40	0	4,539	0.00%
2022/10/14	0	26.20	0	0.00	26.15	0	4,482	0.00%
2022/10/13	1	25.75	5	25.55	25.50	-4	4,653	-0.09%
2022/10/12	7	26.53	10	26.80	26.45	-3	4,780	-0.06%
2022/10/11	10	27.65	0	27.65	27.20	10	4,849	0.21%
2022/10/05	0	0.00	5	27.65	27.80	-5	4,918	-0.10%
2022/10/04	1	27.35	1	27.40	27.40	0	4,963	0.00%
2022/09/29	0	0.00	0	28.35	28.20	0	4,982	0.00%
2022/09/28	1	26.95	0	0.00	27.00	1	4,958	0.02%
2022/09/23	0	0.00	1	28.65	28.70	-1	4,947	-0.02%
2022/09/20	2	29.23	1	29.30	29.30	1	5,004	0.02%
2022/09/19	0	29.13	0	0.00	29.00	0	5,002	0.00%
2022/09/16	0	0.00	1	29.30	29.50	-1	5,013	-0.02%
2022/09/13	0	29.25	0	0.00	29.15	0	4,984	0.00%
2022/09/12	0	29.10	1	29.30	29.30	-1	5,055	-0.02%
2022/09/08	0	0.00	1	28.70	29.00	-1	5,158	-0.02%
2022/09/07	4	28.18	0	0.00	28.30	4	5,120	0.08%
2022/09/06	1	28.60	1	29.00	28.75	0	5,145	0.00%
2022/09/01	1	29.00	0	0.00	29.20	1	5,183	0.02%
2022/08/31	1	29.45	0	0.00	29.30	1	5,188	0.02%
2022/08/30	0	0.00	3	29.40	29.45	-3	5,191	-0.06%
2022/08/29	2	28.80	0	0.00	29.10	2	5,185	0.04%
2022/08/23	0	0.00	1	28.75	29.00	-1	5,244	-0.02%
2022/08/19	1	28.60	1	28.65	28.70	0	5,253	0.00%
2022/08/18	2	28.55	0	0.00	28.70	2	5,273	0.04%
2022/08/17	0	0.00	3	28.50	28.60	-3	5,295	-0.06%
2022/08/16	1	28.30	2	27.83	28.15	-1	5,296	-0.02%
2022/08/15	1	27.50	10	27.50	27.50	-9	5,245	-0.17%
2022/08/12	0	0.00	2	27.35	27.30	-2	5,239	-0.04%
2022/08/11	3	27.10	0	0.00	27.05	3	5,265	0.06%
2022/08/10	2	27.10	0	0.00	27.10	2	5,257	0.04%
2022/08/09	10	27.30	14	27.26	27.70	-4	5,242	-0.08%
2022/08/04	2	28.35	0.5	28.45	28.35	1.5	5,368	0.03%
2022/08/03	0	28.35	0.5	28.25	28.25	-0.5	5,456	-0.01%
2022/08/02	0	28.43	0	0.00	28.50	0	5,622	0.00%
2022/08/01	2	28.40	0	0.00	28.50	2	6,044	0.03%
2022/07/29	10.2	28.48	2	28.60	28.60	8.2	6,041	0.14%
2022/07/28	11	28.74	0	0.00	28.60	11	6,005	0.18%
2022/07/27	2	30.70	2	30.60	30.60	0	5,880	0.00%
2022/07/26	2	30.93	29	31.21	30.85	-27	5,742	-0.47%
2022/07/25	11	31.40	0	0.00	31.40	11	5,664	0.19%
2022/07/22	1	30.20	5	31.43	31.20	-4	5,572	-0.07%
2022/07/21	1	30.25	5	30.35	30.50	-4	5,383	-0.07%
2022/07/20	5	31.42	0	0.00	30.85	5	5,246	0.10%
2022/07/19	0	0.00	3	31.38	31.25	-3	5,154	-0.06%
2022/07/18	5	30.25	0	0.00	30.85	5	4,995	0.10%
2022/07/15	0	0.00	0	30.20	30.25	0	4,885	0.00%
2022/07/11	0	0.00	6	28.95	28.95	-6	4,833	-0.12%
2022/07/07	0	0.00	3	28.95	29.00	-3	4,866	-0.06%
2022/06/23	0	0.00	15	28.45	28.50	-15	5,804	-0.26%
2022/06/22	2	28.30	0	0.00	28.30	2	5,812	0.03%
2022/06/21	1	28.40	0	0.00	28.80	1	5,819	0.02%
2022/06/20	1	28.55	0	0.00	28.05	1	5,806	0.02%
2022/06/17	1	28.90	0	0.00	29.15	1	5,779	0.02%
2022/06/16	1	29.25	0	0.00	29.30	1	5,743	0.02%
2022/06/14	0	0.00	0	29.05	29.05	0	5,835	0.00%
2022/06/13	2	29.05	0	0.00	29.05	2	5,872	0.03%
2022/06/10	2	29.50	5	29.50	29.50	-3	5,914	-0.05%
2022/06/09	5	29.75	0	0.00	29.70	5	5,967	0.08%
2022/06/07	0	0.00	1	29.35	29.50	-1	6,187	-0.02%
2022/06/06	0	0.00	1	29.40	29.40	-1	6,236	-0.02%
2022/06/02	2	28.95	0	0.00	29.00	2	6,420	0.03%
2022/05/31	1	28.90	1	29.20	29.20	0	6,576	0.00%
2022/05/30	2	28.65	0	0.00	28.70	2	6,543	0.03%
2022/05/27	1	28.45	1	28.60	28.30	0	6,548	0.00%
2022/05/26	3	28.30	4	28.28	28.20	-1	6,569	-0.02%
2022/05/24	2	27.70	0	0.00	27.65	2	6,680	0.03%
2022/05/23	1	27.90	1	27.50	27.85	0	6,664	0.00%
2022/05/20	0	0.00	1	27.30	27.30	-1	6,769	-0.01%
2022/05/19	0	0.00	1	27.00	27.15	-1	6,944	-0.01%
2022/05/18	4	27.35	0	0.00	27.40	4	7,019	0.06%
2022/05/17	1	27.10	1	27.10	27.10	0	6,996	0.00%
2022/05/16	3	27.13	0	0.00	27.05	3	6,967	0.04%
2022/05/13	1	27.05	1	27.05	27.05	0	6,950	0.00%
2022/05/12	5	26.98	2	27.50	26.75	3	6,896	0.04%
2022/05/11	3	27.83	1	27.95	27.85	2	6,733	0.03%
2022/05/10	10	28.39	3	28.17	28.50	7	6,696	0.10%
2022/05/09	21	29.25	5	30.58	28.90	16	6,552	0.24%
2022/05/06	2	31.85	2	32.05	32.00	0	6,087	0.00%
2022/05/05	2	32.20	4	32.25	32.15	-2	6,081	-0.03%
2022/04/29	4	31.75	3	31.87	31.60	1	6,147	0.02%
2022/04/28	4	31.40	0	0.00	31.40	4	6,178	0.06%
2022/04/27	1	31.15	2	31.33	31.15	-1	6,177	-0.02%
2022/04/26	4	31.85	2	31.70	31.70	2	6,147	0.03%
2022/04/25	0	0.00	9	31.96	31.80	-9	6,167	-0.15%
2022/04/21	1.2	32.67	0	0.00	32.60	1.2	6,147	0.02%
2022/04/20	2	32.83	0	0.00	32.70	2	6,144	0.03%
2022/04/19	1	32.95	0	0.00	32.90	1	6,113	0.02%
2022/04/18	19	32.85	2	32.95	32.70	17	6,143	0.28%
2022/04/15	1	33.25	2	33.23	33.50	-1	6,137	-0.02%
2022/04/14	0	0.00	5	33.38	33.50	-5	6,169	-0.08%
2022/04/13	2	33.05	0	0.00	33.05	2	6,263	0.03%
2022/04/12	5	32.84	7	33.03	32.90	-2	6,273	-0.03%
2022/04/11	9	33.72	1	34.00	33.40	8	6,235	0.13%
2022/04/08	3	34.25	27	34.11	34.15	-24	6,231	-0.39%
2022/04/07	9	33.82	0	0.00	33.05	9	6,096	0.15%
2022/04/06	1	34.20	14	34.04	34.20	-13	5,967	-0.22%
2022/03/31	10	33.13	6	33.32	33.25	4	5,785	0.07%
2022/03/30	1	32.80	20	33.00	32.85	-19	5,616	-0.34%
2022/03/28	3	31.95	0	0.00	32.35	3	5,471	0.05%
2022/03/25	0	0.00	10	32.30	32.25	-10	5,431	-0.18%
2022/03/21	0	0.00	8	32.33	32.30	-8	5,516	-0.15%
2022/03/18	1	32.00	2	32.20	31.95	-1	5,513	-0.02%
2022/03/17	0	0.00	3	31.95	31.90	-3	5,493	-0.05%
2022/03/16	6	31.70	0	0.00	31.70	6	5,468	0.11%
2022/03/15	13	31.83	0	0.00	31.70	13	5,479	0.24%
2022/03/14	0	0.00	1	32.05	32.20	-1	5,519	-0.02%
2022/03/11	0	0.00	6	31.90	31.90	-6	5,597	-0.11%
2022/03/10	26	32.02	65	32.12	31.95	-39	5,648	-0.69%
2022/03/08	19	31.04	1	30.95	30.95	18	5,570	0.32%
2022/03/07	3	31.23	0	0.00	31.50	3	5,408	0.06%
2022/03/04	0	0.00	1	32.05	32.05	-1	5,447	-0.02%
2022/03/03	0	0.00	2	31.80	31.90	-2	5,460	-0.04%
2022/03/01	0	0.00	2	31.45	31.50	-2	5,556	-0.04%
2022/02/25	0	0.00	8	31.09	30.70	-8	5,560	-0.14%
2022/02/24	6	31.04	1	31.45	30.90	5	5,619	0.09%
2022/02/23	0	0.00	1	31.75	31.65	-1	5,610	-0.02%
2022/02/22	2	31.55	5	31.78	31.50	-3	5,758	-0.05%
2022/02/11	0	30.90	0	0.00	30.90	0	6,826	0.00%
2022/02/10	2	30.93	0.1	30.90	30.90	1.9	6,851	0.03%
2022/02/09	3	30.45	0	0.00	30.50	3	6,831	0.04%
2022/02/08	0	0.00	1.2	30.40	30.40	-1.2	6,855	-0.02%
2022/02/07	3	29.85	0	0.00	30.35	3	6,871	0.04%
2022/01/26	5	29.70	0	0.00	29.65	5	6,913	0.07%
2022/01/24	3	30.00	0	0.00	30.15	3	7,134	0.04%
2022/01/21	1	30.75	0	0.00	30.55	1	7,102	0.01%
2022/01/17	0	0.00	2	30.95	31.00	-2	7,087	-0.03%
2022/01/14	4	30.35	0	0.00	30.50	4	7,055	0.06%
2022/01/13	3	30.67	0	0.00	30.65	3	7,178	0.04%
2022/01/10	0	0.00	5	30.98	31.00	-5	7,484	-0.07%
2022/01/07	1	30.50	1	30.40	30.50	0	7,483	0.00%
2022/01/06	6	30.93	3	30.85	30.85	3	7,539	0.04%
2022/01/04	0	0.00	2	30.55	30.55	-2	7,673	-0.03%
2022/01/03	0	0.00	9	30.75	30.75	-9	7,732	-0.12%
2021/12/30	0	0.00	4	30.45	30.45	-4	7,654	-0.05%
2021/12/27	1	30.25	2	30.25	30.25	-1	7,666	-0.01%
2021/12/24	0	0.00	1	30.05	30.05	-1	7,684	-0.01%
2021/12/23	0	0.00	5	30.00	30.05	-5	7,734	-0.06%
2021/12/22	0	0.00	1	29.95	29.95	-1	7,769	-0.01%
2021/12/21	0	0.00	6	29.95	29.95	-6	7,787	-0.08%
2021/12/17	1	29.90	0	0.00	29.60	1	7,787	0.01%
2021/12/15	2	29.70	1	29.75	29.75	1	7,809	0.01%
2021/12/14	3	29.73	0	0.00	29.75	3	7,823	0.04%
2021/12/13	5	30.40	5	30.15	30.10	0	7,769	0.00%
2021/12/10	0	0.00	2	30.35	30.25	-2	7,868	-0.03%
2021/12/09	1	30.35	2	30.45	30.35	-1	7,853	-0.01%
2021/12/08	9	30.00	0.3	30.20	30.20	8.8	7,818	0.11%
2021/12/07	0.1	30.05	0	0.00	30.00	0.1	7,835	0.00%
2021/12/06	1	30.25	11	30.25	30.25	-10	7,739	-0.13%
2021/12/03	10	29.85	3	29.95	29.95	7	7,715	0.09%
2021/12/02	2	29.43	2	29.35	29.25	0	7,714	0.00%
2021/12/01	3	29.55	0	0.00	29.60	3	7,710	0.04%
2021/11/30	1	29.70	0	0.00	29.50	1	7,696	0.01%
2021/11/29	0	0.00	4	29.80	29.65	-4	7,594	-0.05%
2021/11/26	3	29.77	2	29.85	29.65	1	7,539	0.01%
2021/11/25	1	30.00	0	0.00	30.00	1	7,504	0.01%
2021/11/23	6	29.97	3	30.00	29.90	3	7,562	0.04%
2021/11/22	1	30.15	0.3	30.25	30.15	0.7	7,486	0.01%
2021/11/19	1	30.10	1	30.30	30.10	0	7,413	0.00%
2021/11/18	12.4	30.79	0	0.00	30.50	12.4	7,288	0.17%
2021/11/17	0	0.00	3	31.90	31.70	-3	7,033	-0.04%
2021/11/16	4	31.05	0	0.00	31.15	4	6,964	0.06%
2021/11/15	21	31.66	2	31.15	31.20	19	6,874	0.28%
2021/11/11	0	0.00	10	32.95	33.25	-10	6,493	-0.15%
2021/11/10	10	32.85	0	0.00	33.05	10	6,621	0.15%
2021/11/08	0	0.00	5	32.40	32.25	-5	7,240	-0.07%
2021/11/05	0	0.00	10	32.10	32.10	-10	7,237	-0.14%
2021/11/03	1	31.80	3	31.93	32.00	-2	7,202	-0.03%
2021/11/02	1	32.10	1	31.95	31.60	0	7,169	0.00%
2021/11/01	5	31.66	30	31.35	31.60	-25	7,064	-0.35%
2021/10/28	1	31.10	2	31.35	31.00	-1	6,978	-0.01%
2021/10/27	5	30.90	0	30.90	30.90	5	6,956	0.07%
2021/10/26	1	31.10	7	31.15	30.85	-6	6,981	-0.09%
2021/10/25	4	30.35	0	0.00	30.55	4	6,947	0.06%
2021/10/22	3	30.45	0	0.00	30.40	3	7,048	0.04%
2021/10/21	5	30.70	0	0.00	30.45	5	7,083	0.07%
2021/10/20	0	0.00	10	30.78	30.85	-10	6,955	-0.14%
2021/10/19	4	30.16	1	30.60	30.15	3	6,885	0.04%
2021/10/18	1	30.05	15	30.75	30.00	-14	6,848	-0.20%
2021/10/15	0	0.00	1	30.40	30.30	-1	6,962	-0.01%
2021/10/14	5	30.10	2	30.13	29.90	3	7,036	0.04%
2021/10/13	1	30.20	15	30.40	30.40	-14	7,032	-0.20%
2021/10/12	5	29.90	21	30.34	29.90	-16	7,006	-0.23%
2021/10/08	0	0.00	10	29.43	29.65	-10	6,844	-0.15%
2021/10/07	0	0.00	11	29.00	29.00	-11	6,811	-0.16%
2021/10/06	2	28.93	5	28.95	28.75	-3	6,902	-0.04%
2021/10/01	5	28.35	0	0.00	28.35	5	7,387	0.07%
2021/09/29	5	28.55	0	0.00	28.75	5	7,755	0.06%
2021/09/27	0	0.00	9	29.12	29.05	-9	7,826	-0.11%
2021/09/24	1	28.75	0	0.00	28.70	1	7,923	0.01%
2021/09/23	10	28.58	0	0.00	28.55	10	8,004	0.12%
2021/09/22	2	28.35	2	28.50	28.70	0	8,067	0.00%
2021/09/17	5	28.56	1	28.55	28.75	4	7,988	0.05%
2021/09/16	1	28.75	3	29.05	28.75	-2	8,021	-0.02%
2021/09/15	2	28.80	26	29.18	29.25	-24	8,042	-0.30%
2021/09/14	13	28.58	2	28.55	28.40	11	7,913	0.14%
2021/09/13	5	28.40	3	28.50	28.50	2	7,927	0.03%
2021/09/10	5	29.02	12.2	28.84	28.80	-7.2	7,954	-0.09%
2021/09/09	4	27.73	0	0.00	27.80	4	7,923	0.05%
2021/09/08	7.1	27.89	0	0.00	27.80	7.1	7,947	0.09%
2021/09/07	18	28.42	0	0.00	28.40	18	7,956	0.23%
2021/09/06	3	28.87	2	28.70	28.70	1	7,949	0.01%
2021/09/03	5	29.35	1	29.45	29.35	4	7,868	0.05%
2021/09/02	3	29.55	1	29.35	29.35	2	7,897	0.03%
2021/09/01	4	29.60	3	29.68	29.75	1	7,887	0.01%
2021/08/31	1	29.35	0	0.00	29.75	1	7,891	0.01%
2021/08/30	10	30.05	0	0.00	29.80	10	8,070	0.12%
2021/08/27	0	0.00	25	29.99	29.85	-25	8,065	-0.31%
2021/08/26	5	29.25	0.1	29.35	29.35	4.9	8,071	0.06%
2021/08/25	6	29.11	0	0.00	29.20	6	8,142	0.07%
2021/08/24	0	0.00	1	29.05	29.05	-1	8,198	-0.01%
2021/08/23	2	29.20	1	29.30	29.30	1	8,299	0.01%
2021/08/20	0	0.00	10	29.05	28.80	-10	8,314	-0.12%
2021/08/19	9	28.58	1	28.65	28.60	8	8,321	0.10%
2021/08/18	4	28.49	11	28.72	29.25	-7	8,350	-0.08%
2021/08/17	27	29.15	0	0.00	28.85	27	8,385	0.32%
2021/08/16	13	29.93	0	0.00	29.60	13	8,321	0.16%
2021/08/13	20	31.05	33	31.23	30.75	-13	8,186	-0.16%
2021/08/12	5	31.00	6.4	30.89	31.15	-1.4	7,875	-0.02%
2021/08/11	1.3	29.24	0	0.00	29.40	1.3	7,649	0.02%
2021/08/10	0	0.00	2	29.90	29.80	-2	7,798	-0.03%
2021/08/09	4	29.95	0	0.00	29.95	4	8,100	0.05%
2021/08/06	17	30.25	0	0.00	30.25	17	8,315	0.20%
2021/08/05	0.2	30.15	0	0.00	30.15	0.2	8,602	0.00%
2021/08/04	0	0.00	3	30.22	30.30	-3	9,085	-0.03%
2021/08/03	0	0.00	1	29.65	29.70	-1	9,318	-0.01%
2021/08/02	0	0.00	1	29.90	29.90	-1	9,419	-0.01%
2021/07/30	5	29.50	3	29.57	29.50	2	9,546	0.02%
2021/07/29	2	29.40	1	29.50	29.75	1	9,713	0.01%
2021/07/28	9	29.12	7	29.16	29.30	2	9,813	0.02%
2021/07/27	7	29.89	9	29.93	29.75	-2	10,083	-0.02%
2021/07/26	5	29.74	0	0.00	29.75	5	10,347	0.05%
2021/07/23	4	29.35	0	0.00	29.30	4	10,519	0.04%
2021/07/22	8	29.28	3	29.25	29.25	5	10,649	0.05%
2021/07/21	5	30.20	11	30.50	30.35	-6	10,715	-0.06%
2021/07/20	1	30.95	8	31.19	31.00	-7	10,631	-0.07%
2021/07/19	10	31.53	0	0.00	31.50	10	10,664	0.09%
2021/07/16	14	32.00	0	0.00	31.95	14	11,097	0.13%
2021/07/15	7	31.94	9	32.03	32.10	-2	11,510	-0.02%
2021/07/14	19	32.13	1	32.10	31.90	18	11,850	0.15%
2021/07/13	8	32.54	21	32.41	32.15	-13	12,121	-0.11%
2021/07/12	16	32.39	6	32.02	32.05	10	12,257	0.08%
2021/07/09	26	32.21	3	32.38	32.45	23	12,282	0.19%
2021/07/08	0	0.00	3	31.82	31.65	-3	12,636	-0.02%
2021/07/07	11	31.44	4	31.30	31.30	7	12,999	0.05%
2021/07/06	13	32.04	4	31.96	31.95	9	13,254	0.07%
2021/07/05	1	31.30	3	30.95	31.15	-2	13,198	-0.02%
2021/07/01	8	30.67	16	30.96	30.55	-8	13,533	-0.06%
2021/06/30	6	30.72	1	30.75	30.80	5	13,636	0.04%
2021/06/28	11	30.60	1.2	30.42	30.60	9.8	14,395	0.07%
2021/06/25	10	30.60	1	30.55	30.50	9	14,954	0.06%
2021/06/24	1	30.35	3	30.75	30.75	-2	15,883	-0.01%
2021/06/23	4	30.16	4	30.29	30.25	0	16,208	0.00%
2021/06/22	2	30.05	0	0.00	29.90	2	16,617	0.01%
2021/06/21	2	29.85	1	29.95	29.75	1	16,771	0.01%
2021/06/18	1	30.10	0	0.00	30.10	1	17,023	0.01%
2021/06/17	0	0.00	1	30.25	30.10	-1	17,183	-0.01%
2021/06/16	5	29.92	0	0.00	29.55	5	17,257	0.03%
2021/06/15	0	0.00	1	30.10	30.30	-1	17,309	-0.01%
2021/06/10	0	0.00	1	30.10	30.10	-1	17,515	-0.01%
2021/06/09	0	0.00	10	30.18	29.90	-10	17,581	-0.06%
2021/06/08	10	30.07	0	0.00	30.20	10	17,668	0.06%
2021/06/07	15	29.89	3	29.92	29.95	12	17,826	0.07%
2021/06/04	7	30.84	2	31.05	31.00	5	17,771	0.03%
2021/06/03	0	0.00	7	30.96	31.00	-7	17,894	-0.04%
2021/06/02	9	30.53	0	0.00	30.50	9	18,106	0.05%
2021/06/01	2	30.95	0	0.00	31.05	2	18,227	0.01%
2021/05/31	3	30.37	17	30.54	30.70	-14	18,334	-0.08%
2021/05/28	4	30.14	5	30.15	30.15	-1	18,468	-0.01%
2021/05/27	5	29.83	0	0.00	29.75	5	19,507	0.03%
2021/05/26	2	29.80	2	30.15	30.15	0	19,901	0.00%
2021/05/24	2	28.45	4	29.34	29.25	-2	20,225	-0.01%
2021/05/21	2	28.80	0	0.00	28.90	2	20,231	0.01%
2021/05/19	6	29.00	4	29.01	29.10	2	20,264	0.01%
2021/05/18	2	28.80	6	27.96	29.00	-4	20,194	-0.02%
2021/05/17	9	26.82	5	26.58	26.40	4	20,191	0.02%
2021/05/14	15	29.14	3	30.13	29.00	12	20,192	0.06%
2021/05/13	51	29.45	42	29.88	29.45	9	20,296	0.04%
2021/05/12	33	31.17	53.6	30.43	29.75	-20.6	20,617	-0.10%
2021/05/11	1	32.50	1	32.80	31.60	0	20,316	0.00%
2021/05/10	13	34.15	1	34.30	34.25	12	20,280	0.06%
2021/05/07	1	33.40	3	34.40	34.65	-2	20,649	-0.01%
2021/05/06	4	32.64	1	33.30	32.95	3	20,804	0.01%
2021/05/05	4	32.99	9	33.18	32.80	-5	21,078	-0.02%
2021/05/04	1	33.25	21	32.81	32.95	-20	21,597	-0.09%
2021/05/03	7	35.41	2	34.40	34.45	5	21,508	0.02%
2021/04/29	0	0.00	15	36.93	36.40	-15	21,402	-0.07%
2021/04/28	30	36.05	7	36.16	36.10	23	21,304	0.11%
2021/04/27	16.7	36.00	0	0.00	35.85	16.7	21,562	0.08%
2021/04/23	0	0.00	1	35.95	35.95	-1	21,587	0.00%
2021/04/22	6	36.63	5	37.21	35.95	1	21,581	0.00%
2021/04/21	5.3	37.20	13	37.48	38.05	-7.7	21,139	-0.04%
2021/04/20	28	36.13	1	36.85	36.85	27	20,848	0.13%
2021/04/19	0	0.00	8	35.45	35.55	-8	20,669	-0.04%
2021/04/16	0	0.00	1.2	33.80	34.40	-1.2	20,450	-0.01%
2021/04/15	1	33.50	0	0.00	33.55	1	20,507	0.00%
2021/04/14	14.4	33.38	7	33.14	33.25	7.4	20,490	0.04%
2021/04/13	6	34.73	2	35.50	34.85	4	20,289	0.02%
2021/04/12	2	34.78	12	35.45	35.55	-10	20,074	-0.05%
2021/04/09	4	34.55	9	34.79	34.20	-5	20,143	-0.02%
2021/04/08	6	34.27	0	0.00	34.40	6	20,148	0.03%
2021/04/07	12	34.17	7.2	34.07	34.40	4.9	20,061	0.02%
2021/04/06	2	33.65	0	0.00	33.50	2	20,166	0.01%
2021/04/01	3	33.70	5	33.58	33.45	-2	20,616	-0.01%
2021/03/31	5	33.94	10.6	34.11	34.25	-5.6	20,691	-0.03%
2021/03/30	5	32.89	15	33.39	33.70	-10	20,291	-0.05%
2021/03/29	12	32.70	115	31.89	32.85	-103	19,854	-0.52%	大賣/鉅額交易
2021/03/26	107	30.94	10	30.70	30.75	97	19,058	0.51%	大買/
2021/03/25	2	30.40	15	31.00	31.10	-13	19,119	-0.07%
2021/03/24	25	30.18	21	30.40	30.25	4	20,082	0.02%
2021/03/23	51	30.77	54	30.68	30.80	-3	20,283	-0.01%
2021/03/22	0	0.00	17	30.43	30.60	-17	20,104	-0.08%
2021/03/19	2	29.43	4	29.60	29.65	-2	20,035	-0.01%
2021/03/18	3	29.43	4	29.58	29.70	-1	20,072	0.00%
2021/03/17	4	29.06	3	29.22	29.15	1	20,141	0.00%
2021/03/16	0	0.00	2	29.25	29.25	-2	20,266	-0.01%
2021/03/15	5	29.32	1.1	29.56	29.30	3.9	20,348	0.02%
2021/03/12	3	29.65	3	29.83	29.60	0	20,569	0.00%
2021/03/11	6.2	29.66	8	29.83	29.70	-1.9	21,248	-0.01%
2021/03/10	1	29.30	2	29.45	29.65	-1	22,156	0.00%
2021/03/09	3	28.68	12	29.10	29.10	-9	22,273	-0.04%
2021/03/08	16	29.17	3	29.65	28.70	13	22,364	0.06%
2021/03/05	3	29.62	5	29.56	29.45	-2	22,239	-0.01%
2021/03/04	6	30.15	4	30.38	29.85	2	22,448	0.01%
2021/03/03	13	29.88	12.4	29.84	30.20	0.6	22,374	0.00%
2021/03/02	48	31.52	30.1	32.39	29.60	17.9	22,208	0.08%
2021/02/26	10	30.26	20	30.35	30.55	-10	21,313	-0.05%
2021/02/25	2	30.05	6	29.97	30.20	-4	21,061	-0.02%
2021/02/24	0	0.00	11	29.62	29.25	-11	20,892	-0.05%
2021/02/23	11	29.47	1	29.20	29.25	10	20,855	0.05%
2021/02/22	1	29.00	1	29.10	29.30	0	21,031	0.00%
2021/02/19	4	28.30	1	28.45	28.45	3	21,000	0.01%
2021/02/18	1	28.45	1	28.50	28.35	0	21,202	0.00%
2021/02/17	14	28.25	9	28.22	28.20	5	21,471	0.02%
2021/02/05	24	28.74	10	28.38	28.35	14	21,551	0.06%
2021/02/04	19	29.41	16	29.37	29.35	3	21,889	0.01%
2021/02/03	0	0.00	5	29.69	29.70	-5	21,666	-0.02%
2021/02/02	7	28.41	7	28.42	28.45	0	21,157	0.00%
2021/02/01	4	28.03	5	28.06	28.25	-1	20,955	0.00%
2021/01/29	3	29.12	4	28.98	28.65	-1	20,698	0.00%
2021/01/28	2	29.25	3	29.38	29.20	-1	20,230	0.00%
2021/01/27	14	29.40	15.1	29.33	29.30	-1.1	19,928	-0.01%
2021/01/26	26	28.90	18	28.94	29.00	8	19,458	0.04%
2021/01/25	3	27.25	16	27.49	27.95	-13	18,812	-0.07%
2021/01/22	1	26.40	0	0.00	27.30	1	18,572	0.01%
2021/01/21	1	26.40	2	26.50	26.55	-1	18,374	-0.01%
2021/01/20	19	26.68	2	26.85	26.05	17	18,264	0.09%
2021/01/19	0	0.00	2	27.70	27.25	-2	17,872	-0.01%
2021/01/18	0	0.00	19	27.07	27.65	-19	17,741	-0.11%
2021/01/15	2	27.80	4	28.26	27.70	-2	17,549	-0.01%
2021/01/14	3	28.17	5	28.17	28.25	-2	17,397	-0.01%
2021/01/13	0	0.00	2	27.85	27.95	-2	17,307	-0.01%
2021/01/12	1	28.05	0	0.00	27.70	1	17,157	0.01%
2021/01/11	3	28.30	16	28.35	28.60	-13	16,925	-0.08%
2021/01/08	1	28.20	1	27.95	28.00	0	16,791	0.00%
2021/01/07	10.4	29.19	22	28.78	28.75	-11.6	16,496	-0.07%
2021/01/06	26	29.26	9	29.29	28.85	17	16,243	0.10%
2021/01/05	9	29.09	1	29.15	29.20	8	15,862	0.05%
2021/01/04	17	29.49	16	29.69	29.30	1	15,667	0.01%
2020/12/31	5	28.50	26	28.76	28.95	-21	15,254	-0.14%
2020/12/30	0	0.00	7	28.48	28.50	-7	14,998	-0.05%
2020/12/29	26	28.55	10	28.81	28.50	16	14,895	0.11%
2020/12/28	8	28.85	59.3	28.90	29.05	-51.3	14,549	-0.35%
2020/12/25	5	27.55	39	27.75	27.85	-34	13,866	-0.25%
2020/12/24	2	26.70	13	26.77	26.55	-11	13,378	-0.08%
2020/12/23	10	26.54	12	26.43	26.50	-2	13,382	-0.01%
2020/12/22	2	27.10	6	26.32	26.35	-4	13,307	-0.03%
2020/12/21	47	26.78	77	26.63	26.90	-30	13,149	-0.23%
2020/12/18	85	28.33	54.1	27.89	27.25	30.9	12,771	0.24%
2020/12/17	26	27.17	27	26.93	27.45	-1	11,400	-0.01%
2020/12/16	1	26.85	3	26.65	26.60	-2	11,046	-0.02%
2020/12/15	8	26.46	2.2	26.45	26.35	5.8	10,945	0.05%
2020/12/14	1	26.50	6	26.31	26.45	-5	10,820	-0.05%
2020/12/11	6	26.00	11	25.88	26.00	-5	10,828	-0.05%
2020/12/10	9	26.00	10	26.21	26.05	-1	10,675	-0.01%
2020/12/09	15	26.48	25	26.48	26.65	-10	10,476	-0.10%
2020/12/08	38	26.02	16	25.98	26.05	22	10,338	0.21%
2020/12/07	9	26.21	31	26.52	25.95	-22	10,089	-0.22%
2020/12/04	57	26.33	40	26.46	26.75	17	9,398	0.18%
2020/12/03	22	24.32	30	24.64	24.85	-8	8,515	-0.09%
2020/12/02	34	24.17	10	24.15	24.30	24	8,753	0.27%
2020/12/01	0	0.00	13	23.59	23.85	-13	9,240	-0.14%
2020/11/30	65	23.83	50.3	23.66	23.50	14.7	9,303	0.16%
2020/11/27	20	22.90	2	22.90	22.95	18	8,903	0.20%
2020/11/26	2	22.85	6	22.68	22.80	-4	8,808	-0.05%
2020/11/25	7	22.74	0	0.00	22.75	7	8,779	0.08%
2020/11/24	2	22.53	10.4	22.50	22.65	-8.4	8,602	-0.10%
2020/11/23	3	22.48	0	0.00	22.60	3	8,485	0.04%
2020/11/20	9	21.95	5	21.95	21.90	4	8,305	0.05%
2020/11/19	3	22.10	6	21.67	21.50	-3	8,265	-0.04%
2020/11/18	2	21.65	2	21.80	21.70	0	8,107	0.00%
2020/11/17	0	0.00	30	21.36	21.50	-30	8,033	-0.37%
2020/11/16	4	21.19	43	21.17	21.35	-39	7,940	-0.49%
2020/11/13	8	20.42	12	20.63	20.70	-4	7,761	-0.05%
2020/11/12	5	20.62	12	20.63	20.50	-7	7,722	-0.09%
2020/11/10	13	19.47	2	19.45	19.35	11	7,118	0.15%
2020/11/09	2	19.18	0	0.00	19.25	2	7,011	0.03%
2020/11/06	4	19.14	0	0.00	19.05	4	6,996	0.06%
2020/11/05	1	19.15	0	0.00	19.15	1	7,029	0.01%
2020/11/04	0	0.00	1	19.25	19.15	-1	7,170	-0.01%
2020/11/03	1	19.10	0	0.00	19.05	1	7,165	0.01%
2020/10/30	5	18.83	0	0.00	18.70	5	7,252	0.07%
2020/10/29	3	18.98	0	0.00	19.05	3	7,266	0.04%
2020/10/28	2	19.20	0	0.00	19.20	2	7,306	0.03%
2020/10/27	1	19.30	0	0.00	19.40	1	7,327	0.01%
2020/10/23	0	0.00	1	19.25	19.30	-1	7,301	-0.01%
2020/10/22	2	19.05	0	0.00	19.25	2	7,311	0.03%
2020/10/21	0	0.00	1	19.10	19.10	-1	7,377	-0.01%
2020/10/19	1	18.95	2	18.98	19.00	-1	7,483	-0.01%
2020/10/14	1	18.80	0	0.00	18.80	1	7,667	0.01%
2020/10/13	0	0.00	2	18.80	18.85	-2	7,650	-0.03%
2020/10/12	2	19.30	0	0.00	19.00	2	7,639	0.03%
2020/10/05	0	0.00	1	18.45	18.50	-1	7,579	-0.01%
2020/09/30	6	18.50	0	0.00	18.50	6	7,606	0.08%
2020/09/29	0.5	18.30	6	18.63	18.30	-5.5	7,637	-0.07%
2020/09/28	11	18.56	0	0.00	18.45	11	7,706	0.14%
2020/09/25	1	17.90	0	0.00	18.10	1	7,742	0.01%
2020/09/24	2	18.55	6	18.60	18.35	-4	7,678	-0.05%
2020/09/23	3	18.98	5	18.90	18.90	-2	7,626	-0.03%
2020/09/22	2	19.25	1	19.20	19.25	1	7,574	0.01%
2020/09/17	2	19.75	0	0.00	19.75	2	7,595	0.03%
2020/09/16	0	0.00	5	19.73	20.00	-5	7,555	-0.07%
2020/09/15	6	19.43	3	19.35	19.40	3	7,400	0.04%
2020/09/11	3	19.62	3	19.72	19.30	0	7,345	0.00%
2020/09/10	19	19.66	9	19.69	19.50	10	7,280	0.14%
2020/09/08	9	20.30	19	19.94	19.90	-10	7,137	-0.14%
2020/09/07	21	20.55	53	20.69	20.20	-32	6,994	-0.46%
2020/09/04	102	19.87	43	19.72	20.00	59	6,565	0.90%	大買/
2020/09/03	2	18.98	6	19.00	19.30	-4	5,979	-0.07%
2020/09/01	0	0.00	8	18.60	18.65	-8	5,857	-0.14%
2020/08/31	0	0.00	0.1	18.60	18.60	-0.1	5,893	0.00%
2020/08/28	5	18.70	5	18.65	18.70	0	5,904	0.00%
2020/08/27	13	18.86	2	18.85	18.70	11	6,005	0.18%
2020/08/24	2	19.20	0	0.00	19.15	2	5,801	0.03%
2020/08/20	3	18.32	7	18.28	18.20	-4	5,652	-0.07%
2020/08/19	5	18.99	2	18.95	19.30	3	5,462	0.05%
2020/08/18	9	19.28	4	18.78	18.75	5	5,268	0.09%
2020/08/17	2	18.70	2	18.78	18.70	0	5,065	0.00%
2020/08/13	0	0.00	2	18.00	18.00	-2	5,006	-0.04%
2020/08/11	0	0.00	5	18.15	18.05	-5	5,041	-0.10%
2020/08/10	0	0.00	1	18.25	18.25	-1	5,027	-0.02%
2020/08/07	0	0.00	1	17.55	17.60	-1	4,942	-0.02%
2020/08/06	3	17.85	0	0.00	17.80	3	4,965	0.06%
2020/08/05	1	17.65	0	0.00	17.65	1	4,973	0.02%
2020/08/04	9	17.38	2	17.45	17.40	7	4,988	0.14%
2020/08/03	2	16.70	3.1	16.95	16.95	-1.1	5,173	-0.02%
2020/07/30	2	16.85	1	16.85	16.90	1	5,293	0.02%
2020/07/24	1	17.25	0	0.00	17.25	1	5,665	0.02%
2020/07/22	0	0.00	3	18.50	18.55	-3	5,680	-0.05%
2020/07/21	6	18.42	0	0.00	18.35	6	5,608	0.11%
2020/07/17	3	18.35	0.7	18.20	18.30	2.3	5,601	0.04%
2020/07/16	0	0.00	1	18.45	18.35	-1	5,670	-0.02%
2020/07/15	0.4	18.30	2	18.30	18.35	-1.7	5,715	-0.03%
2020/07/14	1	18.40	0	0.00	18.30	1	5,791	0.02%
2020/07/13	0.3	18.45	2	18.55	18.50	-1.8	5,858	-0.03%
2020/07/10	3	18.23	2	18.40	18.25	1	5,942	0.02%
2020/07/09	5	18.91	4	18.78	18.60	1	5,945	0.02%
2020/07/08	0	0.00	1	18.65	18.75	-1	5,935	-0.02%
2020/07/07	9	18.64	1	18.70	18.60	8	5,920	0.14%
2020/07/06	5	18.55	0	0.00	18.55	5	5,935	0.08%
2020/07/03	0	0.00	2	18.00	18.00	-2	5,996	-0.03%
2020/06/30	2	17.73	2	17.90	17.65	0	6,247	0.00%
2020/06/29	0	0.00	1	17.80	17.65	-1	6,280	-0.02%
2020/06/24	0	0.00	2	17.85	17.90	-2	6,292	-0.03%
2020/06/23	0	0.00	2	17.50	17.65	-2	6,292	-0.03%
2020/06/22	0	0.00	4.9	17.59	17.60	-4.9	6,337	-0.08%
2020/06/19	0	0.00	1	17.45	17.40	-1	6,371	-0.02%
2020/06/18	1	17.40	0	0.00	17.35	1	6,368	0.02%
2020/06/17	4	17.50	0	0.00	17.45	4	6,375	0.06%
2020/06/11	12	17.51	2	17.55	17.40	10	6,715	0.15%
2020/06/10	1	18.10	0	0.00	18.05	1	6,679	0.01%
2020/06/09	3	17.65	0	0.00	17.70	3	6,669	0.04%
2020/06/08	1	17.50	7	17.59	17.75	-6	6,723	-0.09%
2020/06/05	5	17.45	5	17.35	17.35	0	6,654	0.00%
2020/06/03	0	0.00	11	17.11	17.20	-11	6,726	-0.16%
2020/06/02	2	16.85	1	16.80	16.85	1	6,604	0.02%
2020/05/29	1	16.60	0	0.00	16.60	1	6,587	0.02%
2020/05/28	1	16.65	1	16.80	16.65	0	6,605	0.00%
2020/05/26	0	0.00	5	16.60	16.60	-5	6,729	-0.07%
2020/05/25	3	16.53	0	0.00	16.65	3	6,765	0.04%
2020/05/22	0	0.00	2	16.55	16.50	-2	6,793	-0.03%
2020/05/21	5	16.90	16	16.90	16.85	-11	6,809	-0.16%
2020/05/20	15	16.71	2	16.80	16.80	13	6,766	0.19%
2020/05/18	2	16.10	1	16.15	16.10	1	6,684	0.01%
2020/05/14	2	16.40	10	16.40	16.20	-8	6,621	-0.12%
2020/05/13	10	16.65	3	16.53	16.70	7	6,553	0.11%
2020/05/12	1	16.65	0	0.00	16.70	1	6,518	0.02%
2020/05/11	0	0.00	10	16.78	16.65	-10	6,488	-0.15%
2020/05/08	4	16.78	4	16.61	16.60	0	6,413	0.00%
2020/05/07	3	17.15	0	0.00	17.05	3	6,207	0.05%
2020/05/06	4	16.80	4	16.73	16.80	0	6,148	0.00%
2020/05/05	11	16.85	8	17.04	17.15	3	6,083	0.05%
2020/05/04	2	16.60	0	0.00	16.65	2	5,930	0.03%
2020/04/30	12	17.04	0	0.00	16.95	12	5,868	0.20%
2020/04/29	0	0.00	4	16.63	16.65	-4	5,794	-0.07%
2020/04/28	0	0.00	1	16.45	16.50	-1	5,825	-0.02%
2020/04/27	3	16.27	3	16.18	16.30	0	5,954	0.00%
2020/04/24	3	15.95	5	16.05	15.85	-2	5,913	-0.03%
2020/04/22	5	15.70	0	0.00	15.65	5	5,840	0.09%
2020/04/21	7	15.89	5	15.77	15.70	2	5,827	0.03%
2020/04/17	0	0.00	2	16.68	16.35	-2	5,771	-0.03%
2020/04/16	3	16.48	0	0.00	16.50	3	5,703	0.05%
2020/04/15	20	16.80	8	16.66	16.75	12	5,658	0.21%
2020/04/09	4	16.06	2	16.13	16.10	2	5,586	0.04%
2020/04/08	1	16.25	9	15.93	16.10	-8	5,506	-0.15%
2020/04/07	5.6	15.45	3	15.58	15.45	2.6	5,353	0.05%
2020/04/06	5	15.39	1	15.60	15.40	4	5,288	0.08%
2020/04/01	7	15.49	4	15.50	15.45	3	5,270	0.06%
2020/03/31	1	15.35	0	0.00	14.80	1	5,177	0.02%
2020/03/30	3	14.85	0	0.00	15.10	3	5,263	0.06%
2020/03/27	0	0.00	3	15.25	15.10	-3	5,654	-0.05%
2020/03/25	5	15.10	8	15.01	14.90	-3	6,268	-0.05%
2020/03/24	0	0.00	15	14.40	14.35	-15	6,298	-0.24%
2020/03/20	5	14.50	60	14.23	14.25	-55	6,392	-0.86%
2020/03/19	42	13.85	0	0.00	13.50	42	6,331	0.66%
2020/03/18	20	14.95	26	15.62	14.95	-6	6,188	-0.10%
2020/03/17	25	15.30	0	0.00	15.30	25	6,267	0.40%
2020/03/16	1	16.10	3	16.13	15.85	-2	6,256	-0.03%
2020/03/13	6	15.78	0	0.00	16.00	6	6,253	0.10%
2020/03/12	3	17.35	0	0.00	17.10	3	6,174	0.05%
2020/03/10	2	17.98	0	0.00	18.15	2	6,105	0.03%
2020/03/09	2	18.28	0	0.00	18.15	2	6,020	0.03%
2020/03/04	0	0.00	1	18.75	18.90	-1	6,001	-0.02%
2020/03/03	1	18.90	3	18.97	18.85	-2	6,021	-0.03%
2020/03/02	3	18.15	0	0.00	18.40	3	6,040	0.05%
2020/02/27	1	18.90	9	19.17	18.75	-8	6,019	-0.13%
2020/02/26	1	19.25	0	0.00	19.25	1	5,927	0.02%
2020/02/21	1	19.85	0	0.00	19.85	1	5,867	0.02%
2020/02/20	0	0.00	0.2	19.90	19.90	-0.2	5,884	0.00%
2020/02/19	1	19.95	0	0.00	19.85	1	5,881	0.02%
2020/02/18	0	0.00	5	19.90	19.85	-5	5,903	-0.08%
2020/02/17	1	20.00	0	0.00	19.95	1	5,946	0.02%
2020/02/12	3	20.05	1	20.00	20.10	2	6,196	0.03%
2020/02/10	0	0.00	8	19.80	20.00	-8	6,305	-0.13%
2020/02/05	1	20.00	8	19.94	20.05	-7	6,458	-0.11%
2020/02/03	4	19.68	0	0.00	19.80	4	6,589	0.06%
2020/01/30	3	19.95	1	20.00	19.75	2	6,841	0.03%
2020/01/16	0	0.00	9	21.35	21.30	-9	6,768	-0.13%
2020/01/14	0	0.00	8	21.40	21.45	-8	7,103	-0.11%
2020/01/13	8	21.15	3	21.15	21.15	5	7,151	0.07%
2020/01/08	0	0.00	5	20.70	20.60	-5	7,389	-0.07%
2020/01/07	1	20.95	0	0.00	20.85	1	7,445	0.01%
2020/01/06	1	20.90	0	0.00	20.90	1	7,478	0.01%
2019/12/27	5	21.40	0	0.00	21.35	5	7,843	0.06%
2019/12/26	1	21.45	0	0.00	21.40	1	7,958	0.01%
2019/12/24	6	21.41	5	21.40	21.45	1	8,159	0.01%
2019/12/23	6	20.94	5	21.25	20.85	1	8,026	0.01%
2019/12/20	6	21.13	1	21.25	20.80	5	7,671	0.07%
2019/12/19	2	20.85	0	0.00	20.80	2	7,354	0.03%
2019/12/18	0	0.00	3	21.00	21.00	-3	7,373	-0.04%
2019/12/17	0.6	21.05	0	0.00	21.10	0.6	7,370	0.01%
2019/12/12	0.5	21.00	0	0.00	21.10	0.5	7,341	0.01%
2019/12/11	0	0.00	2	21.20	21.20	-2	7,241	-0.03%
2019/11/20	0	0.00	10	22.30	22.40	-10	8,563	-0.12%
2019/11/19	0	0.00	2	22.50	22.35	-2	8,592	-0.02%
2019/11/12	0	0.00	1	22.70	22.80	-1	8,517	-0.01%
2019/11/11	0	0.00	10	22.24	22.10	-10	8,476	-0.12%
2019/11/08	13	22.91	1	22.80	22.65	12	8,352	0.14%
2019/11/07	1	23.00	0	0.00	23.05	1	8,316	0.01%
2019/11/06	3	23.17	5	23.05	23.00	-2	8,306	-0.02%
2019/11/04	1	23.05	10	23.01	23.05	-9	8,160	-0.11%
2019/10/31	4	23.00	2	22.78	22.85	2	8,034	0.02%
2019/10/30	23	22.93	25	22.95	22.80	-2	7,919	-0.03%
2019/10/29	0	0.00	1	22.75	22.40	-1	7,622	-0.01%
2019/10/23	4	22.73	10	22.78	22.75	-6	7,436	-0.08%
2019/10/22	5	22.74	6	22.65	22.60	-1	7,373	-0.01%
2019/10/21	10	22.35	3	22.30	22.35	7	7,249	0.10%
2019/10/18	1	21.80	0	0.00	22.05	1	7,227	0.01%
2019/10/14	0	0.00	3	22.20	22.15	-3	7,100	-0.04%
2019/10/04	17	22.20	5	22.12	22.10	12	6,860	0.17%
2019/10/02	4	21.98	2	21.90	21.90	2	6,633	0.03%
2019/10/01	2	21.83	0	0.00	21.85	2	6,492	0.03%
2019/09/27	0	0.00	2	21.25	21.15	-2	6,226	-0.03%
2019/09/26	2	21.73	7	21.90	21.50	-5	6,116	-0.08%
2019/09/25	0	0.00	2	21.20	21.30	-2	5,841	-0.03%
2019/09/24	0	0.00	20	21.40	21.25	-20	5,835	-0.34%
2019/09/18	0	0.00	1	21.05	21.05	-1	5,574	-0.02%
2019/09/17	7	20.97	0	0.00	21.15	7	5,555	0.13%
2019/09/16	7	21.20	3	21.17	21.05	4	5,469	0.07%
2019/09/12	0	0.00	6	21.30	21.15	-6	5,411	-0.11%
2019/09/11	0	0.00	1	21.30	21.30	-1	5,403	-0.02%
2019/09/09	5	21.60	0	0.00	21.40	5	5,311	0.09%
2019/09/06	0	0.00	56	21.34	21.35	-56	5,345	-1.05%
2019/09/05	8	21.50	9	21.38	21.20	-1	5,352	-0.02%
2019/09/04	8	21.16	4	21.48	21.50	4	4,988	0.08%
2019/09/02	0	0.00	2	20.43	20.55	-2	4,536	-0.04%
2019/08/30	1	20.05	4	19.73	20.05	-3	4,428	-0.07%
2019/08/28	0	0.00	1	19.10	19.10	-1	4,169	-0.02%
2019/08/27	2	19.28	0	0.00	19.10	2	4,168	0.05%
2019/08/21	0	0.00	1	19.30	19.45	-1	4,265	-0.02%
2019/08/08	0	0.00	5	18.80	18.85	-5	4,097	-0.12%
2019/08/07	0	0.00	1	18.80	18.75	-1	4,110	-0.02%
2019/08/05	0	0.00	3	18.95	18.95	-3	4,162	-0.07%
2019/08/02	0	0.00	10	19.10	18.95	-10	4,192	-0.24%
2019/08/01	3	19.30	0	0.00	19.25	3	4,229	0.07%
2019/07/30	2	19.30	0.4	19.30	19.30	1.6	4,260	0.04%
2019/07/29	5	19.40	0	0.00	19.40	5	4,272	0.12%
2019/07/25	0	0.00	1	19.60	19.60	-1	4,206	-0.02%
2019/07/24	5	19.50	1	19.50	19.50	4	4,188	0.10%
2019/07/23	2	20.25	0.1	20.20	20.25	1.9	4,147	0.05%
2019/07/22	18	20.26	0	0.00	20.20	18	4,071	0.44%
2019/07/19	1	20.35	0	0.00	20.35	1	3,992	0.03%
2019/07/18	5	20.40	2	20.58	20.35	3	3,976	0.08%
2019/07/17	3	20.73	0	0.00	20.60	3	3,934	0.08%
2019/07/16	3	20.38	12	20.64	20.65	-9	3,862	-0.23%
2019/07/12	9	20.25	1	20.25	20.25	8	3,768	0.21%
2019/07/09	0	0.00	2	20.20	20.20	-2	3,713	-0.05%
2019/07/02	0	0.00	1	20.00	20.00	-1	3,783	-0.03%
2019/07/01	1	20.15	0	0.00	20.05	1	3,794	0.03%
2019/06/28	0	0.00	1	20.10	20.10	-1	3,783	-0.03%
2019/06/24	0	0.00	31	20.25	20.30	-31	3,891	-0.80%
2019/06/19	20	20.37	8	20.30	20.20	12	4,102	0.29%
2019/06/17	6	20.18	0	0.00	20.10	6	4,090	0.15%
2019/06/14	2	20.58	13	20.57	20.35	-11	4,075	-0.27%
2019/06/13	6	20.20	4	20.20	20.20	2	4,016	0.05%
2019/06/12	0	0.00	1	19.95	19.95	-1	3,970	-0.03%
2019/06/11	4	19.96	2	19.83	19.85	2	3,966	0.05%
2019/06/10	1	19.65	0	0.00	19.65	1	3,847	0.03%
2019/06/03	0	0.00	4.6	19.09	19.05	-4.6	3,765	-0.12%
2019/05/09	1	19.25	1	19.25	19.25	0	3,880	0.00%
2019/05/07	0	0.00	1	19.15	19.20	-1	3,755	-0.03%
2019/05/06	1	19.20	0	0.00	19.05	1	3,768	0.03%
2019/04/30	1	19.55	0	0.00	19.65	1	3,739	0.03%
2019/04/24	1	19.75	0	0.00	19.75	1	3,762	0.03%
2019/04/18	0	0.00	1	19.75	19.60	-1	3,792	-0.03%
2019/04/17	1	19.85	0	0.00	19.85	1	3,787	0.03%
2019/04/15	1	19.70	0	0.00	19.70	1	3,830	0.03%
2019/04/12	0	0.00	2	19.68	19.65	-2	3,938	-0.05%
2019/04/11	2	19.88	0	0.00	19.70	2	3,934	0.05%
2019/04/08	0	0.00	1	19.90	19.90	-1	3,890	-0.03%
2019/04/02	0	0.00	2	19.65	19.60	-2	3,911	-0.05%
2019/04/01	0	0.00	13	19.65	19.60	-13	3,929	-0.33%
2019/03/29	0	0.00	5	19.60	19.75	-5	3,858	-0.13%
2019/03/28	0	0.00	11	19.55	19.55	-11	3,862	-0.28%
2019/03/26	10	19.80	0	0.00	19.75	10	3,821	0.26%
2019/03/25	1	19.80	4	19.85	19.80	-3	3,809	-0.08%
2019/03/22	2	19.93	1	20.00	20.00	1	3,785	0.03%
2019/03/19	0	0.00	3	20.57	20.50	-3	3,628	-0.08%
2019/03/18	13	20.76	1	20.75	20.70	12	3,707	0.32%
2019/03/15	1	20.20	0	0.00	20.40	1	3,691	0.03%
2019/03/14	1	20.05	0	0.00	19.95	1	3,587	0.03%
2019/03/13	10	20.00	0	0.00	19.95	10	3,588	0.28%
2019/03/12	2	20.00	0	0.00	19.95	2	3,593	0.06%
2019/03/07	2	20.00	2	20.10	19.85	0	3,679	0.00%
2019/03/06	0	0.00	1	20.05	20.15	-1	3,658	-0.03%
2019/03/05	0	0.00	1	19.80	19.90	-1	3,631	-0.03%
2019/03/04	11	19.85	0	0.00	19.85	11	3,617	0.30%
2019/02/25	0	0.00	1	19.95	19.90	-1	3,499	-0.03%
2019/02/22	1	19.85	0	0.00	19.75	1	3,472	0.03%
2019/02/21	3	19.82	0	0.00	19.85	3	3,450	0.09%
2019/02/20	0	0.00	3	19.75	19.90	-3	3,426	-0.09%
2019/02/15	1	19.70	0	0.00	19.70	1	3,372	0.03%
2019/02/12	0	0.00	2	19.35	19.40	-2	3,293	-0.06%
2019/02/11	0	0.00	1	19.65	19.40	-1	3,373	-0.03%
2019/01/30	1	19.65	0	0.00	19.55	1	3,329	0.03%
2019/01/16	2	20.00	0	0.00	20.00	2	3,322	0.06%
2019/01/11	5	20.00	0	0.00	19.95	5	3,365	0.15%
2019/01/10	1	20.10	1	19.90	20.00	0	3,398	0.00%
2019/01/07	3	20.28	0	0.00	20.15	3	3,431	0.09%
2019/01/04	0	0.00	4	20.00	20.25	-4	3,409	-0.12%
2019/01/02	0	0.00	1	19.85	19.70	-1	3,450	-0.03%
2018/12/25	0	0.00	2	19.70	19.95	-2	3,456	-0.06%
2018/12/17	0	0.00	5	19.55	19.40	-5	3,375	-0.15%
2018/12/14	0	0.00	2	19.45	19.50	-2	3,368	-0.06%
2018/12/13	0	0.00	1	19.60	19.60	-1	3,363	-0.03%
2018/12/12	0	0.00	0.3	19.50	19.55	-0.3	3,338	-0.01%
2018/12/11	0	0.00	2	19.88	19.55	-2	3,311	-0.06%
2018/12/04	2	19.40	2	19.45	19.50	0	3,314	0.00%
2018/11/30	10	19.20	0	0.00	19.00	10	3,335	0.30%
2018/11/23	1	18.40	0	0.00	18.20	1	3,352	0.03%
2018/11/20	3	18.60	0	0.00	18.45	3	3,428	0.09%
2018/11/09	0	0.00	1	18.60	18.50	-1	3,606	-0.03%
2018/11/08	1	18.85	3	18.68	18.75	-2	3,670	-0.05%
2018/11/07	1	18.10	0	0.00	18.25	1	3,603	0.03%
2018/11/06	1	18.05	2	18.00	18.05	-1	3,786	-0.03%
2018/11/05	1	17.95	1	18.00	17.85	0	3,922	0.00%
2018/11/01	2	17.70	2	17.90	17.90	0	4,067	0.00%
2018/10/30	0	0.00	3	17.15	17.20	-3	4,119	-0.07%
2018/10/26	0	0.00	2	17.20	17.20	-2	4,623	-0.04%
2018/10/25	0	0.00	1	17.40	17.35	-1	5,222	-0.02%
2018/10/24	1	17.75	0	0.00	17.75	1	5,384	0.02%
2018/10/17	0	0.00	1	18.05	18.10	-1	5,805	-0.02%
2018/10/11	1	17.85	0	0.00	17.45	1	5,883	0.02%
2018/10/08	1	19.30	0	0.00	19.20	1	5,850	0.02%
2018/10/05	1	19.30	0	0.00	19.15	1	5,919	0.02%
2018/10/04	0	0.00	0.1	19.70	19.70	-0.1	6,008	0.00%
2018/10/02	0	0.00	1	19.90	19.75	-1	6,088	-0.02%
2018/10/01	0	0.00	6	19.98	19.85	-6	6,181	-0.10%
2018/09/21	1	19.95	0	0.00	19.90	1	6,355	0.02%
2018/09/13	0	0.00	1	20.10	19.90	-1	6,749	-0.01%
2018/09/12	0	0.00	2	19.65	19.60	-2	6,763	-0.03%
2018/09/11	1	19.50	1	19.85	19.80	0	6,782	0.00%
2018/09/10	4	19.69	0	0.00	19.45	4	6,810	0.06%
2018/09/07	1	20.15	0	0.00	20.20	1	6,831	0.01%
2018/09/04	0	0.00	1	20.75	20.75	-1	6,926	-0.01%
2018/09/03	0.1	20.70	0	0.00	20.80	0.1	7,021	0.00%
2018/08/31	1	20.80	1	20.80	20.90	0	7,403	0.00%
2018/08/30	0	0.00	3	20.90	20.85	-3	7,708	-0.04%
2018/08/29	1	21.00	0	0.00	20.85	1	7,731	0.01%
2018/08/22	0	0.00	1	20.50	20.50	-1	8,001	-0.01%
2018/08/21	0	0.00	26	20.30	20.35	-26	8,017	-0.32%
2018/08/20	0	0.00	3	20.50	20.30	-3	8,034	-0.04%
2018/08/13	0	0.00	2	20.38	20.60	-2	7,997	-0.03%
2018/08/10	0	0.00	6	21.10	21.15	-6	7,936	-0.08%
2018/08/09	0	0.00	4	21.59	21.45	-4	7,860	-0.05%
2018/08/08	10	21.88	5	21.75	21.70	5	7,842	0.06%
2018/08/07	1	21.90	0	0.00	21.95	1	7,816	0.01%
2018/08/06	3	21.75	0	0.00	21.85	3	7,815	0.04%
2018/08/03	6	21.85	15	21.75	21.70	-9	7,859	-0.11%
2018/08/02	42	21.95	1	21.90	21.70	41	7,861	0.52%
2018/08/01	35	23.03	53	23.17	23.30	-18	7,523	-0.24%
2018/07/31	1	22.80	9	22.84	22.80	-8	7,009	-0.11%
2018/07/30	3	22.65	3	22.70	22.75	0	6,862	0.00%
2018/07/27	5	22.57	0	0.00	22.60	5	6,766	0.07%
2018/07/26	4	22.41	1	22.80	22.45	3	6,736	0.04%
2018/07/24	0	0.00	11	22.37	22.65	-11	6,805	-0.16%
2018/07/23	3	22.25	2	22.15	22.20	1	9,777	0.01%
2018/07/20	9	22.18	2	22.20	22.15	7	9,895	0.07%
2018/07/19	8	22.36	16	22.38	22.15	-8	10,034	-0.08%
2018/07/18	2	22.25	1	22.20	22.30	1	10,302	0.01%
2018/07/17	3	22.15	0	0.00	22.10	3	10,867	0.03%
2018/07/16	4	22.18	0	0.00	22.10	4	10,931	0.04%
2018/07/13	4	22.18	2	22.10	22.15	2	11,022	0.02%
2018/07/12	8	22.06	66	21.96	22.15	-58	11,147	-0.52%
2018/07/10	2	21.65	3	21.63	21.75	-1	11,074	-0.01%
2018/07/09	0	0.00	10	21.75	21.55	-10	11,088	-0.09%
2018/07/06	0	0.00	3	21.25	21.30	-3	11,030	-0.03%
2018/07/03	0	0.00	1	21.20	21.15	-1	11,240	-0.01%
2018/07/02	2	21.48	0	0.00	21.35	2	11,259	0.02%
2018/06/28	3	21.30	1	21.40	21.20	2	11,407	0.02%
2018/06/26	10	21.00	2	21.30	21.40	8	11,409	0.07%
2018/06/25	2	21.10	0	0.00	21.05	2	11,419	0.02%
2018/06/22	5	21.44	0	0.00	21.40	5	11,490	0.04%
2018/06/21	0	0.00	1	21.35	21.40	-1	11,465	-0.01%
2018/06/20	1	21.25	1	21.30	21.30	0	11,510	0.00%
2018/06/19	0	0.00	3	21.45	21.50	-3	11,543	-0.03%
2018/06/15	5	21.41	1	21.35	21.30	4	11,565	0.03%
2018/06/14	5	21.50	0	0.00	21.30	5	11,523	0.04%
2018/06/13	0	0.00	5	21.72	21.60	-5	11,557	-0.04%
2018/06/12	1	21.90	0	0.00	21.90	1	11,555	0.01%
2018/06/11	9	21.91	0	0.00	21.80	9	11,551	0.08%
2018/06/08	21	22.39	8	22.19	21.95	13	11,597	0.11%
2018/06/07	6	21.94	17	21.89	22.15	-11	11,345	-0.10%
2018/06/06	1	21.40	2	21.40	21.45	-1	11,122	-0.01%
2018/06/05	1	21.25	1	21.30	21.30	0	11,208	0.00%
2018/06/04	2	21.48	1	21.50	21.40	1	11,551	0.01%
2018/06/01	1	21.20	2	21.25	21.35	-1	11,469	-0.01%
2018/05/31	0	0.00	2	21.20	21.20	-2	11,404	-0.02%
2018/05/30	0	0.00	2	20.80	20.75	-2	11,340	-0.02%
2018/05/29	1	21.00	0	0.00	21.00	1	11,315	0.01%
2018/05/24	3	20.90	0	0.00	20.90	3	11,254	0.03%
2018/05/22	11	21.08	0	0.00	20.85	11	11,283	0.10%
2018/05/21	1	21.10	0	0.00	21.05	1	11,303	0.01%
2018/05/16	2	20.73	0	0.00	20.65	2	11,206	0.02%
2018/05/15	2	20.75	3	20.75	20.70	-1	11,224	-0.01%
2018/05/14	1	20.55	0	0.00	20.55	1	11,448	0.01%
2018/05/11	0	0.00	2	20.65	20.55	-2	11,458	-0.02%
2018/05/10	2	20.65	0	0.00	20.65	2	11,392	0.02%
2018/05/09	5	20.60	0	0.00	20.60	5	11,322	0.04%
2018/05/08	1	20.25	1	20.65	20.55	0	11,310	0.00%
2018/05/03	1	20.25	0	0.00	20.10	1	11,354	0.01%
2018/04/27	34	19.76	4	19.93	19.75	30	11,229	0.27%
2018/04/25	16	21.14	3	21.20	21.20	13	8,205	0.16%
2018/04/24	10	21.76	0	0.00	21.45	10	8,036	0.12%
2018/04/23	4	22.43	21.1	22.08	22.25	-17.1	7,778	-0.22%
2018/04/20	0	0.00	33	21.83	21.80	-33	7,240	-0.46%
2018/04/19	0	0.00	6	21.70	21.55	-6	7,136	-0.08%
2018/04/18	0	0.00	1	21.70	21.60	-1	7,065	-0.01%
2018/04/17	0	0.00	2	21.05	21.00	-2	6,875	-0.03%
2018/04/12	0	0.00	5	21.15	21.20	-5	6,899	-0.07%
2018/04/10	1	21.60	0	0.00	21.55	1	6,892	0.01%
2018/04/09	1	21.65	0	0.00	21.60	1	6,833	0.01%
2018/04/03	2	21.55	0	0.00	21.55	2	6,787	0.03%
2018/04/02	5	21.90	0	0.00	21.80	5	6,768	0.07%
2018/03/31	0	0.00	4	22.06	22.00	-4	6,726	-0.06%
2018/03/30	0	0.00	1	21.90	21.80	-1	6,586	-0.02%
2018/03/29	2.5	21.63	1.5	21.65	21.60	1	6,540	0.02%
2018/03/28	1	21.70	1	21.60	21.55	0	6,540	0.00%
2018/03/27	2	21.63	1	21.75	21.80	1	6,506	0.02%
2018/03/26	0	0.00	1	21.20	21.25	-1	6,364	-0.02%
2018/03/22	15	21.43	0	0.00	21.25	15	6,322	0.24%
2018/03/21	3	21.60	0	0.00	21.50	3	6,384	0.05%
2018/03/20	2	21.85	1	21.85	21.80	1	6,810	0.01%
2018/03/19	0	0.00	3	21.70	21.55	-3	6,980	-0.04%
2018/03/16	6	21.54	0	0.00	21.35	6	6,985	0.09%
2018/03/15	2	21.80	0	0.00	21.75	2	7,024	0.03%
2018/03/14	0	0.00	5	22.05	21.90	-5	7,036	-0.07%
2018/03/13	2	22.10	2	21.90	21.95	0	7,017	0.00%
2018/03/12	0	0.00	5	21.65	21.70	-5	6,940	-0.07%
2018/03/08	5	20.86	92.3	21.40	21.65	-87.3	6,837	-1.28%
2018/03/06	1	20.45	0.2	20.30	20.40	0.8	6,755	0.01%
2018/03/02	2	20.30	1	20.30	20.30	1	7,404	0.01%
2018/03/01	5	20.20	0	0.00	20.20	5	7,483	0.07%
2018/02/27	10	20.33	0	0.00	20.35	10	7,523	0.13%
2018/02/26	5	20.30	0	0.00	20.30	5	7,645	0.07%
2018/02/23	85	20.40	0	0.00	20.30	85	7,736	1.10%
2018/02/12	1	19.95	0	0.00	19.95	1	7,825	0.01%
2018/02/09	2	20.00	0	0.00	19.85	2	7,846	0.03%
2018/02/08	5	20.10	0	0.00	20.05	5	7,842	0.06%
2018/02/07	2	20.00	0	0.00	19.95	2	7,867	0.03%
2018/02/06	0	0.00	2	19.80	19.55	-2	7,895	-0.03%
2018/01/30	2	21.55	0	0.00	21.45	2	8,287	0.02%
2018/01/29	25	21.65	20	21.45	21.55	5	8,237	0.06%
2018/01/25	2	21.40	1	21.35	21.35	1	8,238	0.01%
2018/01/24	3	21.55	0	0.00	21.50	3	8,228	0.04%
2018/01/19	0	0.00	1	21.20	21.20	-1	8,068	-0.01%
2018/01/17	3	21.38	0	0.00	21.35	3	8,248	0.04%
2018/01/16	0	0.00	1	21.30	21.50	-1	8,600	-0.01%
2018/01/15	2	21.25	0	0.00	21.15	2	8,599	0.02%
2018/01/12	0	0.00	2	21.10	21.10	-2	8,659	-0.02%
2018/01/11	2	20.95	0	0.00	21.05	2	8,619	0.02%
2018/01/09	0	0.00	2	21.35	21.15	-2	8,789	-0.02%
2018/01/08	1	21.40	0	0.00	21.30	1	8,784	0.01%