佳世達 (2352)-富邦-北港券商分點個股進出

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
39.65
漲跌
▼0.70
漲幅
-1.73%
成交量
14,180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－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	40.25	2	39.90	39.65	-1	14,240	-0.01%
2024/05/30	0.5	40.49	0	0.00	40.35	0.5	14,088	0.00%
2024/05/29	6	41.03	0.2	40.90	40.80	5.9	13,999	0.04%
2024/05/28	3	40.25	0	0.00	40.25	3	13,766	0.02%
2024/05/27	14.4	40.56	2.1	40.32	40.00	12.3	13,725	0.09%
2024/05/24	3	39.60	0	0.00	39.60	3	13,345	0.02%
2024/05/23	0.1	39.60	0	0.00	39.40	0.1	13,214	0.00%
2024/05/22	5	39.79	0	0.00	40.20	5	12,983	0.04%
2024/05/21	0	0.00	5	39.55	39.90	-5	12,769	-0.04%
2024/05/20	13	38.84	2	38.43	38.95	11	12,733	0.09%
2024/05/17	4.1	38.76	2	39.05	38.70	2.1	12,342	0.02%
2024/05/16	1	39.15	0	0.00	39.10	1	12,161	0.01%
2024/05/15	1	39.27	1	39.70	39.25	0	12,262	0.00%
2024/05/14	1	39.90	1	39.95	39.90	0	12,357	0.00%
2024/05/13	1	40.15	0	0.00	40.20	1	12,378	0.01%
2024/05/10	0	0.00	0.1	40.65	40.40	-0.1	12,507	0.00%
2024/05/09	0	0.00	1	40.25	40.00	-1	12,404	-0.01%
2024/05/08	6.3	39.65	0	0.00	39.60	6.3	12,444	0.05%
2024/05/07	3.1	39.85	13	39.86	40.40	-9.9	12,360	-0.08%
2024/05/06	3.1	40.31	0	0.00	40.30	3.1	12,394	0.03%
2024/05/03	1	42.20	5	42.15	41.25	-4	12,220	-0.03%
2024/05/02	5	41.75	0	0.00	41.40	5	12,107	0.04%
2024/04/30	1	41.55	0	0.00	41.40	1	12,062	0.01%
2024/04/29	0	0.00	1	41.70	41.90	-1	12,098	-0.01%
2024/04/24	1	42.00	0	0.00	41.80	1	12,374	0.01%
2024/04/22	2	41.38	0	0.00	41.10	2	12,461	0.02%
2024/04/19	2	40.89	0	0.00	40.50	2	12,394	0.02%
2024/04/18	1	41.10	9	40.90	41.05	-8	12,211	-0.07%
2024/04/17	4	41.26	0	0.00	41.20	4	12,172	0.03%
2024/04/16	6.1	41.32	2	40.93	40.70	4.1	12,247	0.03%
2024/04/15	10	42.06	3	42.07	42.10	7	12,390	0.06%
2024/04/12	4.3	42.63	0	0.00	42.40	4.3	12,451	0.03%
2024/04/11	6	42.97	5	42.90	43.05	1	12,671	0.01%
2024/04/10	1	43.20	0	0.00	43.15	1	13,092	0.01%
2024/04/09	4	43.09	13	43.05	43.05	-9	13,384	-0.07%
2024/04/08	0.3	43.30	9	43.17	43.40	-8.7	13,817	-0.06%
2024/04/03	0	42.95	0	0.00	43.25	0	14,777	0.00%
2024/04/02	2	43.15	0	0.00	43.10	2	14,836	0.01%
2024/04/01	8	43.69	2	43.65	43.55	6	14,853	0.04%
2024/03/29	8	44.39	0	44.20	44.65	8	14,720	0.05%
2024/03/28	3	44.55	1	44.85	44.85	2	14,275	0.01%
2024/03/27	0	0.00	1	44.00	44.75	-1	14,148	-0.01%
2024/03/26	13	44.05	2	44.25	44.05	11	14,105	0.08%
2024/03/25	20	44.38	10	44.45	44.45	10	14,035	0.07%
2024/03/22	17	44.15	36	44.28	44.45	-19	13,992	-0.14%
2024/03/21	3	43.65	0	0.00	44.05	3	13,803	0.02%
2024/03/20	51	44.10	0	0.00	43.25	51	13,642	0.37%
2024/03/19	7	43.51	12	43.87	43.70	-5	13,258	-0.04%
2024/03/18	6	42.06	3	42.27	42.55	3	12,854	0.02%
2024/03/15	8.1	43.01	0	0.00	42.55	8.1	12,639	0.06%
2024/03/13	8	43.97	1	43.90	43.80	7	12,226	0.06%
2024/03/12	27	43.56	4	44.16	44.40	23	12,024	0.19%
2024/03/11	0.2	43.67	0	0.00	43.25	0.2	11,753	0.00%
2024/03/08	8	43.84	7	43.95	43.70	1	11,681	0.01%
2024/03/07	14	44.64	20	44.63	44.55	-6	11,620	-0.05%
2024/03/06	17.2	45.16	6	45.44	45.05	11.2	11,570	0.10%
2024/03/05	0	0.00	5.2	47.25	47.25	-5.2	11,275	-0.05%
2024/03/04	2	46.80	0	0.00	46.80	2	11,300	0.02%
2024/03/01	2	46.53	0	0.00	46.95	2	11,321	0.02%
2024/02/29	3	46.20	0.1	46.35	46.15	2.9	11,530	0.03%
2024/02/27	2	46.55	5	46.20	46.10	-3	11,532	-0.03%
2024/02/23	1	46.85	7	46.91	46.40	-6	11,657	-0.05%
2024/02/22	1	47.55	1	47.10	47.20	0	11,735	0.00%
2024/02/21	0	0.00	5	48.00	46.90	-5	11,766	-0.04%
2024/02/20	25	48.02	102	48.20	47.80	-77	11,702	-0.66%	大賣/
2024/02/19	52	48.32	2	48.10	47.95	50	11,813	0.42%
2024/02/16	102	48.36	25	48.96	48.15	77	11,825	0.65%	大買/
2024/02/15	1	47.00	3	47.49	47.60	-2	11,530	-0.02%
2024/02/05	5	47.60	11.1	47.51	47.50	-6.1	11,449	-0.05%
2024/02/02	3	47.50	16	47.51	47.50	-13	11,582	-0.11%
2024/02/01	1	46.95	0	0.00	47.05	1	11,613	0.01%
2024/01/31	1	47.05	9	47.20	46.50	-8	11,687	-0.07%
2024/01/30	4	47.03	1	46.80	46.80	3	11,657	0.03%
2024/01/29	12	47.33	0	0.00	47.00	12	11,656	0.10%
2024/01/26	1	46.00	0	0.00	45.60	1	11,486	0.01%
2024/01/23	6	46.82	0	0.00	46.80	6	11,619	0.05%
2024/01/22	10	47.25	8	46.98	47.05	2	11,573	0.02%
2024/01/19	10	45.10	0	0.00	45.45	10	11,377	0.09%
2024/01/18	4	44.25	0	0.00	44.40	4	11,380	0.04%
2024/01/17	3	44.93	2	44.38	44.20	1	11,388	0.01%
2024/01/16	2	45.43	4	45.35	45.25	-2	11,366	-0.02%
2024/01/15	1	46.20	2	46.30	45.90	-1	11,460	-0.01%
2024/01/12	0	0.00	2	45.68	45.50	-2	11,785	-0.02%
2024/01/11	1	45.70	5	45.86	45.95	-4	11,889	-0.03%
2024/01/10	5	45.58	0	0.00	45.55	5	12,077	0.04%
2024/01/09	15	46.96	11	46.49	46.65	4	12,025	0.03%
2024/01/08	10	47.27	12	47.33	47.20	-2	11,828	-0.02%
2024/01/05	10.1	47.09	2	47.20	47.30	8.1	11,647	0.07%
2024/01/04	8.5	46.66	10	47.13	46.95	-1.5	11,432	-0.01%
2024/01/03	7	45.46	6	45.53	45.25	1	11,202	0.01%
2024/01/02	21	47.11	4	47.25	46.80	17	10,870	0.16%
2023/12/29	15	47.47	29	47.47	48.00	-14	10,395	-0.13%
2023/12/28	12	45.26	2	45.00	44.45	10	9,444	0.11%
2023/12/27	6	45.51	3.9	45.51	45.60	2.1	9,333	0.02%
2023/12/26	4	45.25	17	45.10	45.10	-13	9,236	-0.14%
2023/12/25	3	44.72	1	44.80	44.85	2	9,206	0.02%
2023/12/22	0	0.00	2	44.53	44.70	-2	9,193	-0.02%
2023/12/19	4	42.89	10.2	43.05	42.95	-6.2	8,887	-0.07%
2023/12/18	1	43.65	0.4	44.05	43.80	0.6	8,709	0.01%
2023/12/15	3	44.00	22.3	44.12	44.20	-19.3	8,673	-0.22%
2023/12/14	0	0.00	5	44.60	44.50	-5	8,620	-0.06%
2023/12/13	0.5	44.00	0	0.00	44.15	0.5	8,563	0.01%
2023/12/12	7.2	44.18	12	44.49	44.00	-4.8	8,703	-0.06%
2023/12/11	0	0.00	5	44.10	44.00	-5	8,714	-0.06%
2023/12/08	1	43.90	2	44.05	43.90	-1	8,994	-0.01%
2023/12/07	1.2	43.96	0	0.00	44.00	1.2	9,137	0.01%
2023/12/05	5	43.80	1	43.85	43.85	4	9,553	0.04%
2023/12/04	2	44.70	10	44.95	44.35	-8	9,565	-0.08%
2023/12/01	3	44.50	0	0.00	44.65	3	9,562	0.03%
2023/11/30	2	43.75	0	0.00	43.75	2	9,452	0.02%
2023/11/29	3	43.73	1	43.85	43.70	2	9,497	0.02%
2023/11/28	3	43.50	0	0.00	43.40	3	9,533	0.03%
2023/11/27	29	44.02	14	43.60	43.55	15	9,531	0.16%
2023/11/23	2	43.20	0	0.00	43.05	2	9,372	0.02%
2023/11/22	9	43.10	1	42.85	42.70	8	9,457	0.08%
2023/11/21	0	43.80	1	43.35	43.35	-1	9,398	-0.01%
2023/11/20	6	43.30	0	0.00	43.85	6	9,419	0.06%
2023/11/17	0	0.00	3	43.95	43.70	-3	9,351	-0.03%
2023/11/16	3.3	44.08	0	0.00	43.90	3.3	9,369	0.04%
2023/11/15	2.1	45.52	9	45.34	45.25	-6.9	9,248	-0.07%
2023/11/14	22.3	44.68	2	44.55	44.60	20.3	9,286	0.22%
2023/11/13	1.4	44.59	2	44.75	44.20	-0.6	9,378	-0.01%
2023/11/10	2	45.28	0	0.00	45.05	2	9,439	0.02%
2023/11/09	4	46.45	5	46.35	46.55	-1	9,392	-0.01%
2023/11/08	1	45.50	2	45.95	45.80	-1	9,369	-0.01%
2023/11/07	0.1	45.00	1	45.00	45.30	-0.9	9,362	-0.01%
2023/11/06	0	0.00	15	44.55	44.65	-15	9,541	-0.16%
2023/11/03	0.5	43.85	0	0.00	43.85	0.5	9,720	0.01%
2023/11/02	2	43.85	0	0.00	43.50	2	10,171	0.02%
2023/10/31	2	42.75	0	0.00	42.35	2	11,148	0.02%
2023/10/30	0	0.00	1	43.10	43.35	-1	11,608	-0.01%
2023/10/26	1	43.60	0	0.00	43.55	1	12,293	0.01%
2023/10/25	2	44.00	10	44.33	43.85	-8	12,463	-0.06%
2023/10/24	4	43.56	3	43.93	43.55	1	12,541	0.01%
2023/10/23	0	0.00	1	44.85	44.25	-1	12,740	-0.01%
2023/10/20	1	44.70	1	45.05	44.95	0	12,896	0.00%
2023/10/19	4	41.84	2	42.15	43.40	2	12,974	0.02%
2023/10/18	16	42.20	21	42.34	41.55	-5	13,284	-0.04%
2023/10/17	4	44.61	0	0.00	43.90	4	13,775	0.03%
2023/10/16	8	45.16	4.5	45.56	45.25	3.5	14,401	0.02%
2023/10/13	0	0.00	1	44.80	44.75	-1	15,653	-0.01%
2023/10/12	8	44.33	0	0.00	44.40	8	16,153	0.05%
2023/10/11	3	45.53	13	45.50	45.60	-10	16,641	-0.06%
2023/10/06	1	44.40	0	0.00	44.50	1	17,121	0.01%
2023/10/05	0	0.00	0.2	44.35	44.20	-0.2	17,372	0.00%
2023/10/04	2	43.83	0	0.00	44.15	2	17,417	0.01%
2023/10/03	1	45.20	0	0.00	44.85	1	17,366	0.01%
2023/09/28	3	44.85	1	44.75	44.65	2	17,538	0.01%
2023/09/27	0	0.00	9	44.14	44.85	-9	17,561	-0.05%
2023/09/26	1	44.50	3	44.00	43.85	-2	17,618	-0.01%
2023/09/22	1	44.95	0	0.00	44.95	1	17,751	0.01%
2023/09/21	2	44.20	0	0.00	44.25	2	17,808	0.01%
2023/09/20	1	45.00	1	45.50	44.40	0	17,856	0.00%
2023/09/18	1	45.40	0	0.00	45.30	1	18,189	0.01%
2023/09/15	2	46.08	0	0.00	46.05	2	18,267	0.01%
2023/09/14	0	0.00	1	45.90	45.80	-1	18,289	-0.01%
2023/09/13	11	45.54	1	45.60	45.75	10	18,316	0.05%
2023/09/12	1	45.15	7	44.14	44.95	-6	18,345	-0.03%
2023/09/11	107	45.50	3	44.68	43.80	104	18,431	0.56%	大買/鉅額交易
2023/09/06	10	45.90	5	45.90	45.35	5	18,694	0.03%
2023/08/31	0	0.00	5	44.25	44.85	-5	19,216	-0.03%
2023/08/29	1	44.05	0	0.00	44.05	1	19,387	0.01%
2023/08/28	2	44.15	0.4	44.45	43.80	1.6	19,534	0.01%
2023/08/25	1.2	45.04	6	45.04	45.10	-4.8	19,731	-0.02%
2023/08/24	18	46.01	1	46.15	45.55	17	19,742	0.09%
2023/08/23	2	44.90	10	45.25	45.45	-8	19,684	-0.04%
2023/08/22	8.1	45.53	0	0.00	44.85	8.1	19,740	0.04%
2023/08/21	0.1	45.40	0	0.00	45.15	0.1	19,751	0.00%
2023/08/18	6	45.19	3	44.65	44.60	3	19,749	0.02%
2023/08/17	14	45.07	1	45.10	45.35	13	19,727	0.07%
2023/08/16	1	44.10	1	44.65	44.65	0	19,836	0.00%
2023/08/15	2	44.75	4	44.99	44.75	-2	19,913	-0.01%
2023/08/14	4	43.15	5	43.45	43.55	-1	19,895	-0.01%
2023/08/11	10.2	44.02	1	43.95	43.90	9.2	19,950	0.05%
2023/08/10	9	44.10	0	0.00	44.15	9	19,992	0.05%
2023/08/09	0	0.00	13.3	45.12	45.15	-13.3	19,771	-0.07%
2023/08/08	16	46.23	5	45.85	45.85	11	19,621	0.06%
2023/08/07	24	47.02	15	47.11	48.20	9	19,273	0.05%
2023/08/04	30.1	44.85	18.2	45.18	45.10	11.9	18,987	0.06%
2023/08/02	10.2	47.72	11	46.56	46.80	-0.8	18,881	0.00%
2023/08/01	4.1	48.21	18.3	49.47	48.50	-14.2	18,467	-0.08%
2023/07/31	5	51.57	7	52.07	49.75	-2	18,312	-0.01%
2023/07/28	0	50.80	30	50.73	51.50	-30	18,069	-0.17%
2023/07/27	2	52.00	15	51.55	51.50	-13	17,921	-0.07%
2023/07/26	21	52.91	10.1	52.58	52.00	11	18,047	0.06%
2023/07/25	2.1	52.91	3	53.17	52.70	-0.9	18,018	-0.01%
2023/07/24	27.2	53.25	28	52.58	52.40	-0.8	17,858	0.00%
2023/07/21	24.1	52.32	10.3	52.28	52.20	13.8	17,547	0.08%
2023/07/20	26.2	55.97	16	55.21	54.10	10.2	17,135	0.06%
2023/07/19	16	58.34	33.2	59.18	59.70	-17.2	16,425	-0.10%
2023/07/18	63.6	60.60	44.4	60.30	57.20	19.3	15,737	0.12%
2023/07/17	118.1	59.10	105.2	59.10	59.10	12.9	14,368	0.09%	大買/大賣/
2023/07/14	4	51.85	399	53.15	53.80	-395	13,857	-2.85%	大賣/鉅額交易
2023/07/13	16.1	51.55	7.3	51.31	50.20	8.8	13,228	0.07%
2023/07/12	0	0.00	6.6	48.06	48.85	-6.6	12,542	-0.05%
2023/07/11	11.6	46.77	0	0.00	47.00	11.6	12,331	0.09%
2023/07/10	1.3	45.98	7.5	46.05	46.15	-6.2	12,319	-0.05%
2023/07/07	8.5	45.70	1	45.95	46.00	7.5	12,350	0.06%
2023/07/06	0	0.00	6	47.01	46.40	-6	12,275	-0.05%
2023/07/05	1	47.15	1	47.80	47.50	0	12,239	0.00%
2023/07/04	2	47.70	4	47.20	47.60	-2	12,289	-0.02%
2023/07/03	1	46.60	2	46.40	47.40	-1	12,416	-0.01%
2023/06/30	1	45.95	0	0.00	45.90	1	12,346	0.01%
2023/06/29	0	0.00	23	45.87	45.80	-23	12,342	-0.19%
2023/06/28	0	0.00	9	45.55	45.10	-9	12,329	-0.07%
2023/06/27	26.1	44.98	10	45.35	44.80	16.1	12,316	0.13%
2023/06/26	3	46.85	5	46.88	46.45	-2	12,032	-0.02%
2023/06/21	2	47.40	3	47.85	47.65	-1	11,943	-0.01%
2023/06/20	6.1	46.45	2	45.80	46.80	4.1	11,815	0.03%
2023/06/19	7	47.14	1	47.45	47.05	6	11,601	0.05%
2023/06/16	3	47.34	9	47.40	47.95	-6	11,483	-0.05%
2023/06/15	16.5	48.59	4	48.25	48.40	12.5	11,175	0.11%
2023/06/14	11.1	48.14	9	47.49	48.65	2.1	10,970	0.02%
2023/06/13	11	47.15	13	47.05	47.40	-2	10,787	-0.02%
2023/06/12	21	45.58	1	45.90	45.65	20	10,575	0.19%
2023/06/09	5.6	45.01	2	45.20	45.40	3.6	10,331	0.03%
2023/06/08	3	43.08	1.2	43.29	43.30	1.8	9,974	0.02%
2023/06/07	2	41.95	2	41.90	42.30	0	9,707	0.00%
2023/06/06	1	42.20	2	42.20	42.35	-1	9,733	-0.01%
2023/06/05	5	42.00	0	0.00	42.50	5	9,817	0.05%
2023/06/02	0	0.00	3	42.40	42.40	-3	9,832	-0.03%
2023/06/01	6	42.14	10	42.05	41.95	-4	9,787	-0.04%
2023/05/31	8	41.88	4.2	42.32	42.15	3.8	9,556	0.04%
2023/05/30	2	40.20	0	0.00	40.35	2	9,242	0.02%
2023/05/29	12.2	40.14	1.1	40.02	40.20	11.1	9,177	0.12%
2023/05/26	1	39.55	0	0.00	39.50	1	9,074	0.01%
2023/05/25	0	0.00	2	39.00	38.95	-2	8,991	-0.02%
2023/05/24	2	38.20	7	38.06	38.50	-5	8,894	-0.06%
2023/05/23	10	38.18	3	38.20	38.05	7	8,852	0.08%
2023/05/22	1	39.10	1	38.75	38.45	0	8,791	0.00%
2023/05/19	0	0.00	8.5	37.68	38.20	-8.5	8,516	-0.10%
2023/05/18	4.3	37.19	2	37.20	37.10	2.3	8,251	0.03%
2023/05/17	7	37.21	9	37.22	37.25	-2	8,158	-0.02%
2023/05/16	1	36.30	2	36.33	36.30	-1	7,898	-0.01%
2023/05/15	0	0.00	5	35.50	35.85	-5	7,760	-0.06%
2023/05/12	0	0.00	4	35.75	35.90	-4	7,707	-0.05%
2023/05/11	0	0.00	0.6	35.40	35.35	-0.6	7,636	-0.01%
2023/05/10	12.6	35.95	1	35.85	36.00	11.6	7,564	0.15%
2023/05/09	11	35.71	13	35.79	35.75	-2	7,316	-0.03%
2023/05/08	0	0.00	9	34.20	34.20	-9	6,881	-0.13%
2023/05/05	3.9	34.47	7.8	34.30	34.20	-3.9	6,797	-0.06%
2023/05/04	5	35.65	0	0.00	35.45	5	6,575	0.08%
2023/05/03	2	35.50	5	35.45	35.45	-3	6,520	-0.05%
2023/05/02	10	35.15	7	35.31	35.55	3	6,494	0.05%
2023/04/28	13.2	34.37	32	34.04	34.60	-18.8	6,273	-0.30%
2023/04/27	62.1	33.52	52	33.72	33.50	10.1	5,980	0.17%
2023/04/26	2.4	32.96	11	33.04	33.20	-8.6	5,804	-0.15%
2023/04/25	2	32.48	0	0.00	32.50	2	5,637	0.04%
2023/04/24	1	32.70	0	0.00	32.70	1	5,570	0.02%
2023/04/21	0	0.00	17	32.55	32.50	-17	5,520	-0.31%
2023/04/20	0	0.00	1	32.80	32.75	-1	5,437	-0.02%
2023/04/17	0	32.85	0	0.00	33.00	0	5,334	0.00%
2023/04/14	1	32.65	22	32.80	32.70	-21	5,285	-0.40%
2023/04/13	1	33.20	0	0.00	33.10	1	5,239	0.02%
2023/04/12	0	0.00	1	33.25	33.25	-1	5,286	-0.02%
2023/04/11	0	0.00	5	32.83	32.85	-5	5,231	-0.10%
2023/04/10	1	32.45	0	0.00	32.30	1	5,158	0.02%
2023/04/07	5	32.62	1	32.75	32.35	4	5,111	0.08%
2023/04/06	1	31.95	0	31.75	32.30	1	5,034	0.02%
2023/03/31	13	31.63	2	31.75	31.70	11	4,842	0.23%
2023/03/30	3	31.60	13	31.54	31.65	-10	4,921	-0.20%
2023/03/29	1	30.80	5	31.35	31.35	-4	4,963	-0.08%
2023/03/28	4	30.85	1	31.55	30.80	3	5,002	0.06%
2023/03/27	3	31.00	18	31.32	31.40	-15	5,080	-0.30%
2023/03/24	0	0.00	1	30.90	30.90	-1	5,143	-0.02%
2023/03/23	0	0.00	1	30.75	30.75	-1	5,097	-0.02%
2023/03/22	2	30.50	2	30.50	30.60	0	5,056	0.00%
2023/03/20	0	0.00	10	30.21	30.25	-10	4,993	-0.20%
2023/03/17	0	30.28	12	29.95	30.35	-12	4,972	-0.24%
2023/03/16	10	29.70	0	0.00	29.70	10	4,942	0.20%
2023/03/15	7	30.10	1	30.15	30.05	6	4,923	0.12%
2023/03/14	0	0.00	4	30.31	30.25	-4	4,956	-0.08%
2023/03/10	0.2	30.50	1	30.60	30.60	-0.8	5,170	-0.02%
2023/03/09	3.2	31.16	0	0.00	30.70	3.2	5,145	0.06%
2023/03/08	2	30.20	2	30.90	30.90	0	4,982	0.00%
2023/03/07	5	29.95	6	30.00	30.05	-1	4,828	-0.02%
2023/03/06	21	30.74	3	30.68	30.55	18	4,618	0.39%
2023/03/03	0	0.00	1	30.30	30.40	-1	4,559	-0.02%
2023/03/02	15	30.35	0.3	30.35	30.35	14.8	4,550	0.32%
2023/03/01	2	30.25	0	0.00	30.25	2	4,525	0.04%
2023/02/24	5	29.85	0	0.00	30.00	5	4,494	0.11%
2023/02/23	1	30.05	0	0.00	29.95	1	4,513	0.02%
2023/02/21	2	29.70	0.3	29.50	29.50	1.7	4,601	0.04%
2023/02/15	0	0.00	1	29.05	28.80	-1	4,731	-0.02%
2023/02/14	0	0.00	2	28.75	28.80	-2	4,704	-0.04%
2023/02/13	2	28.70	2	28.75	28.65	0	4,736	0.00%
2023/02/10	0	0.00	10	29.18	29.10	-10	4,771	-0.21%
2023/02/08	7	28.90	1	29.15	29.15	6	4,808	0.12%
2023/02/07	0	28.80	0	0.00	28.70	0	4,727	0.00%
2023/02/06	1.5	28.72	5	28.75	28.65	-3.6	4,720	-0.08%
2023/02/03	2	28.80	0	0.00	28.90	2	4,704	0.04%
2023/02/02	2	28.58	0	0.00	28.60	2	4,654	0.04%
2023/02/01	1	28.55	0	0.00	28.35	1	4,621	0.02%
2023/01/31	0	28.55	0	0.00	28.30	0	4,605	0.00%
2023/01/17	2	27.80	0	27.90	27.80	2	4,535	0.04%
2023/01/12	1	27.90	0	0.00	27.75	1	4,919	0.02%
2023/01/09	0	28.00	1	27.85	27.90	-1	5,224	-0.02%
2023/01/04	0	0.00	1	28.00	27.90	-1	5,356	-0.02%
2023/01/03	0	27.95	0	0.00	27.80	0	5,518	0.00%
2022/12/30	0	0.00	3	28.00	28.15	-3	5,493	-0.05%
2022/12/29	2	27.55	0	0.00	27.90	2	5,381	0.04%
2022/12/27	1	28.05	0	0.00	27.70	1	5,307	0.02%
2022/12/20	2	26.50	1	26.60	26.40	1	5,113	0.02%
2022/12/19	0	26.90	0	0.00	27.00	0	5,024	0.00%
2022/12/16	3	26.90	0	0.00	26.85	3	4,843	0.06%
2022/12/14	0	0.00	10	27.75	27.70	-10	4,644	-0.22%
2022/12/07	1	27.45	0	0.00	27.35	1	4,695	0.02%
2022/12/05	15.1	27.85	2	27.80	27.80	13.1	4,534	0.29%
2022/12/02	0	0.00	0	28.85	28.95	0	4,327	0.00%
2022/12/01	0.2	28.60	0	0.00	28.45	0.2	4,304	0.00%
2022/11/29	1	28.00	0	0.00	28.05	1	4,273	0.02%
2022/11/28	0	0.00	0	28.45	28.15	0	4,276	0.00%
2022/11/21	0	0.00	1	28.90	28.90	-1	4,296	-0.02%
2022/11/17	1	28.90	0	0.00	28.95	1	4,229	0.02%
2022/11/16	0	0.00	2	28.55	28.60	-2	4,117	-0.05%
2022/11/15	0	0.00	1	27.70	27.85	-1	4,018	-0.02%
2022/11/11	0	0.00	5	27.30	27.05	-5	3,917	-0.13%
2022/11/08	5	26.75	0	0.00	26.50	5	3,917	0.13%
2022/11/07	1	27.10	1	26.85	27.00	0	3,873	0.00%
2022/11/04	1	25.30	0	0.00	25.50	1	3,820	0.03%
2022/10/26	0	0.00	1	24.35	24.40	-1	4,158	-0.02%
2022/10/25	0	24.40	0	0.00	24.45	0	4,165	0.00%
2022/10/21	3	25.70	0	0.00	25.65	3	4,257	0.07%
2022/10/19	0	0.00	1	26.70	26.70	-1	4,243	-0.02%
2022/10/18	0	0.00	3	27.30	27.15	-3	4,320	-0.07%
2022/10/14	0	0.00	0.1	26.10	26.15	-0.1	4,482	0.00%
2022/10/13	1	25.80	0	0.00	25.50	1	4,653	0.02%
2022/10/06	1	27.60	0	0.00	27.45	1	4,873	0.02%
2022/10/04	0	27.40	0	0.00	27.40	0	4,963	0.00%
2022/09/29	1	27.10	0	0.00	28.20	1	4,982	0.02%
2022/09/28	2	27.05	0	0.00	27.00	2	4,958	0.04%
2022/09/27	2	27.50	0	0.00	27.60	2	4,949	0.04%
2022/09/26	5	28.13	0	0.00	27.95	5	4,935	0.10%
2022/09/22	0	0.00	0.1	28.90	28.90	-0.1	4,998	0.00%
2022/09/21	3	28.85	0	0.00	28.85	3	5,006	0.06%
2022/09/20	0	0.00	1	29.10	29.30	-1	5,004	-0.02%
2022/09/19	4	29.01	0	0.00	29.00	4	5,002	0.08%
2022/09/16	0	29.30	0	0.00	29.50	0	5,013	0.00%
2022/09/15	0	0.00	2	29.45	29.40	-2	4,991	-0.04%
2022/09/14	0	0.00	4.1	29.10	29.20	-4.1	4,964	-0.08%
2022/09/13	0	29.20	0	0.00	29.15	0	4,984	0.00%
2022/09/12	0	0.00	0.1	29.35	29.30	-0.1	5,055	0.00%
2022/09/08	0	0.00	2	29.03	29.00	-2	5,158	-0.04%
2022/09/07	2	28.20	0	0.00	28.30	2	5,120	0.04%
2022/09/06	6	28.97	5	28.55	28.75	1	5,145	0.02%
2022/09/02	1	28.90	0	0.00	28.90	1	5,183	0.02%
2022/08/31	0	0.00	1	29.30	29.30	-1	5,188	-0.02%
2022/08/29	0	28.90	1	28.85	29.10	-1	5,185	-0.02%
2022/08/26	0	0.00	1	29.25	29.35	-1	5,200	-0.02%
2022/08/25	0	29.15	3	29.05	29.25	-3	5,193	-0.06%
2022/08/24	10	29.00	0	29.20	29.15	10	5,192	0.19%
2022/08/23	0	28.90	0	0.00	29.00	0	5,244	0.00%
2022/08/16	0	0.00	2.1	27.81	28.15	-2.1	5,296	-0.04%
2022/08/12	0	0.00	6	27.25	27.30	-6	5,239	-0.11%
2022/08/11	3	27.10	0	0.00	27.05	3	5,265	0.06%
2022/08/10	0.1	27.25	0	0.00	27.10	0.1	5,257	0.00%
2022/08/09	2	27.20	1	27.20	27.70	1	5,242	0.02%
2022/08/05	0	0.00	2	28.60	28.70	-2	5,203	-0.04%
2022/08/04	1	28.15	0	0.00	28.35	1	5,368	0.02%
2022/08/02	2	28.25	0	0.00	28.50	2	5,622	0.04%
2022/08/01	1	28.45	0	0.00	28.50	1	6,044	0.02%
2022/07/28	0	0.00	9	28.59	28.60	-9	6,005	-0.15%
2022/07/27	0	30.80	0	0.00	30.60	0	5,880	0.00%
2022/07/26	1	31.00	0	0.00	30.85	1	5,742	0.02%
2022/07/22	0	0.00	1	31.40	31.20	-1	5,572	-0.02%
2022/07/21	1	30.50	8	30.71	30.50	-7	5,383	-0.13%
2022/07/20	3	30.95	0	0.00	30.85	3	5,246	0.06%
2022/07/19	1	31.25	3	31.35	31.25	-2	5,154	-0.04%
2022/07/18	0	0.00	1	30.40	30.85	-1	4,995	-0.02%
2022/07/15	0	0.00	3	30.10	30.25	-3	4,885	-0.06%
2022/07/14	2	28.80	7	29.46	29.65	-5	4,833	-0.10%
2022/07/08	0	0.00	1	29.20	29.20	-1	4,852	-0.02%
2022/07/04	0	0.00	1	28.70	28.70	-1	5,144	-0.02%
2022/07/01	0	0.00	10	28.30	28.30	-10	5,285	-0.19%
2022/06/27	10	29.20	5	29.40	29.25	5	5,735	0.09%
2022/06/22	1	28.30	5	28.30	28.30	-4	5,812	-0.07%
2022/06/14	0	28.95	0	0.00	29.05	0	5,835	0.00%
2022/06/10	1	29.50	10	29.35	29.50	-9	5,914	-0.15%
2022/06/08	1	29.60	10	29.56	29.60	-9	6,021	-0.15%
2022/06/02	9	29.05	0	0.00	29.00	9	6,420	0.14%
2022/05/31	1	28.90	0	0.00	29.20	1	6,576	0.02%
2022/05/26	0	0.00	2	28.15	28.20	-2	6,569	-0.03%
2022/05/25	0	0.00	4	28.20	28.15	-4	6,603	-0.06%
2022/05/23	2	27.85	0	0.00	27.85	2	6,664	0.03%
2022/05/19	4	27.05	0	0.00	27.15	4	6,944	0.06%
2022/05/18	3	27.40	0	0.00	27.40	3	7,019	0.04%
2022/05/17	6	27.17	0	0.00	27.10	6	6,996	0.09%
2022/05/16	5.1	27.15	0	0.00	27.05	5.1	6,967	0.07%
2022/05/13	1	26.80	0	0.00	27.05	1	6,950	0.01%
2022/05/12	1	26.75	0	0.00	26.75	1	6,896	0.01%
2022/05/11	5	27.92	0	0.00	27.85	5	6,733	0.07%
2022/05/10	3	28.12	0	0.00	28.50	3	6,696	0.05%
2022/05/09	14.1	29.19	1	30.50	28.90	13.1	6,552	0.20%
2022/05/06	2	32.00	0	0.00	32.00	2	6,087	0.03%
2022/05/04	0	0.00	1	31.70	31.75	-1	6,123	-0.02%
2022/05/03	1	31.50	0	0.00	31.55	1	6,102	0.02%
2022/04/27	5	31.10	15	31.15	31.15	-10	6,177	-0.16%
2022/04/26	2	31.78	4.5	31.77	31.70	-2.5	6,147	-0.04%
2022/04/25	0	31.90	1	32.15	31.80	-1	6,167	-0.02%
2022/04/22	3	32.60	0	0.00	32.70	3	6,123	0.05%
2022/04/21	14	32.74	10	32.60	32.60	4	6,147	0.07%
2022/04/20	1	32.85	3.1	32.80	32.70	-2.1	6,144	-0.03%
2022/04/19	0	0.00	5	32.94	32.90	-5	6,113	-0.08%
2022/04/15	1	33.20	0	0.00	33.50	1	6,137	0.02%
2022/04/14	0	0.00	2	33.55	33.50	-2	6,169	-0.03%
2022/04/13	9	32.97	7	33.03	33.05	2	6,263	0.03%
2022/04/12	4	32.80	0	0.00	32.90	4	6,273	0.06%
2022/04/11	2	33.80	1	33.50	33.40	1	6,235	0.02%
2022/04/08	5	34.07	1	34.20	34.15	4	6,231	0.06%
2022/04/07	9	33.36	15	33.53	33.05	-6	6,096	-0.10%
2022/04/06	2	34.10	4.3	34.07	34.20	-2.3	5,967	-0.04%
2022/04/01	5	33.35	0	33.30	33.25	5	5,793	0.09%
2022/03/31	2.1	33.01	0	0.00	33.25	2.1	5,785	0.04%
2022/03/30	2	33.00	0	0.00	32.85	2	5,616	0.04%
2022/03/29	14	32.49	1	32.45	32.40	13	5,503	0.24%
2022/03/28	4	32.03	2	32.05	32.35	2	5,471	0.04%
2022/03/25	1	32.35	5	32.30	32.25	-4	5,431	-0.07%
2022/03/24	1	32.20	15	32.20	32.30	-14	5,442	-0.26%
2022/03/23	0	0.00	2	32.30	32.25	-2	5,486	-0.04%
2022/03/22	14	32.11	4	32.15	32.35	10	5,504	0.18%
2022/03/21	3	32.35	1	32.35	32.30	2	5,516	0.04%
2022/03/18	1	32.00	0	0.00	31.95	1	5,513	0.02%
2022/03/17	0	0.00	8	31.95	31.90	-8	5,493	-0.15%
2022/03/16	16.5	31.81	8	31.70	31.70	8.5	5,468	0.16%
2022/03/15	1	31.85	0	0.00	31.70	1	5,479	0.02%
2022/03/14	19	32.12	2	32.08	32.20	17	5,519	0.31%
2022/03/11	1	31.85	0	0.00	31.90	1	5,597	0.02%
2022/03/10	12	31.94	11	32.01	31.95	1	5,648	0.02%
2022/03/09	1	31.10	2	31.20	31.35	-1	5,530	-0.02%
2022/03/08	13.1	31.15	5	30.85	30.95	8.1	5,570	0.15%
2022/03/07	0	31.55	0	0.00	31.50	0	5,408	0.00%
2022/03/02	0	0.00	2	31.40	31.65	-2	5,512	-0.04%
2022/03/01	0	0.00	3	31.33	31.50	-3	5,556	-0.05%
2022/02/25	1	30.80	0	0.00	30.70	1	5,560	0.02%
2022/02/24	4	31.20	3	31.20	30.90	1	5,619	0.02%
2022/02/23	1	31.60	8	31.66	31.65	-7	5,610	-0.12%
2022/02/22	2	31.75	0	0.00	31.50	2	5,758	0.03%
2022/02/21	3	32.00	0	0.00	32.10	3	5,946	0.05%
2022/02/18	0	0.00	2	31.13	31.50	-2	5,901	-0.03%
2022/02/11	2	30.70	0	0.00	30.90	2	6,826	0.03%
2022/02/10	6	30.85	2	30.80	30.90	4	6,851	0.06%
2022/02/09	0	0.00	0.1	30.50	30.50	-0.1	6,831	0.00%
2022/02/07	1	29.95	0	0.00	30.35	1	6,871	0.01%
2022/01/26	4	29.78	0	0.00	29.65	4	6,913	0.06%
2022/01/25	1	29.95	0	0.00	29.90	1	6,995	0.01%
2022/01/24	1	30.20	2	30.00	30.15	-1	7,134	-0.01%
2022/01/21	1	30.75	2	30.80	30.55	-1	7,102	-0.01%
2022/01/20	2	31.10	1	31.10	31.10	1	7,112	0.01%
2022/01/19	0	0.00	1	31.00	30.95	-1	7,096	-0.01%
2022/01/14	0	30.55	1	30.30	30.50	-1	7,055	-0.01%
2022/01/13	1	30.65	0	0.00	30.65	1	7,178	0.01%
2022/01/12	0	0.00	0.6	30.80	30.75	-0.6	7,258	-0.01%
2022/01/11	1	30.80	11	30.71	30.95	-10	7,381	-0.14%
2022/01/10	0	0.00	4	30.58	31.00	-4	7,484	-0.05%
2022/01/07	5	30.50	5	30.60	30.50	0	7,483	0.00%
2022/01/06	13	30.90	2	30.98	30.85	11	7,539	0.15%
2022/01/05	0	0.00	2	30.55	30.70	-2	7,486	-0.03%
2022/01/04	0	0.00	1	30.55	30.55	-1	7,673	-0.01%
2022/01/03	2	30.88	11	30.50	30.75	-9	7,732	-0.12%
2021/12/30	3	30.47	0	0.00	30.45	3	7,654	0.04%
2021/12/28	2	30.25	20	30.25	30.25	-18	7,661	-0.23%
2021/12/24	0	0.00	10	30.10	30.05	-10	7,684	-0.13%
2021/12/21	1	29.80	0	0.00	29.95	1	7,787	0.01%
2021/12/20	20	29.60	2	29.80	29.60	18	7,821	0.23%
2021/12/17	3	29.93	1	29.65	29.60	2	7,787	0.03%
2021/12/16	2	30.00	7	30.00	29.90	-5	7,720	-0.06%
2021/12/15	0	0.00	2	29.85	29.75	-2	7,809	-0.03%
2021/12/14	3	29.75	0	0.00	29.75	3	7,823	0.04%
2021/12/13	2	30.30	0	0.00	30.10	2	7,769	0.03%
2021/12/10	0.5	30.35	0	0.00	30.25	0.5	7,868	0.01%
2021/12/09	1	30.45	6	30.38	30.35	-5	7,853	-0.06%
2021/12/08	10	30.08	5	30.15	30.20	5	7,818	0.06%
2021/12/07	3	30.38	1	30.35	30.00	2	7,835	0.03%
2021/12/06	3	30.28	0	0.00	30.25	3	7,739	0.04%
2021/12/02	3	29.33	0	0.00	29.25	3	7,714	0.04%
2021/11/30	13	29.63	10	29.75	29.50	3	7,696	0.04%
2021/11/29	7	29.25	0	0.00	29.65	7	7,594	0.09%
2021/11/26	3	29.75	1	29.70	29.65	2	7,539	0.03%
2021/11/25	8	30.03	1	30.00	30.00	7	7,504	0.09%
2021/11/24	1	30.00	0	0.00	30.10	1	7,514	0.01%
2021/11/23	6	30.12	0	0.00	29.90	6	7,562	0.08%
2021/11/22	3	30.27	0	0.00	30.15	3	7,486	0.04%
2021/11/19	4.5	30.28	0	0.00	30.10	4.5	7,413	0.06%
2021/11/18	49	30.72	30.2	30.80	30.50	18.8	7,288	0.26%
2021/11/17	2	31.73	4	31.61	31.70	-2	7,033	-0.03%
2021/11/16	0.2	31.20	1	31.10	31.15	-0.8	6,964	-0.01%
2021/11/15	17.9	31.20	6	31.76	31.20	11.9	6,874	0.17%
2021/11/12	0	33.34	0	0.00	33.55	0	6,410	0.00%
2021/11/11	0.5	33.40	1	33.45	33.25	-0.5	6,493	-0.01%
2021/11/10	3	33.05	14	33.04	33.05	-11	6,621	-0.17%
2021/11/08	10.1	32.33	2	32.50	32.25	8.1	7,240	0.11%
2021/11/04	0	32.10	0	0.00	32.10	0	7,218	0.00%
2021/11/03	0	0.00	22	31.81	32.00	-22	7,202	-0.31%
2021/11/02	2	32.00	1	31.50	31.60	1	7,169	0.01%
2021/11/01	5	31.45	30	31.50	31.60	-25	7,064	-0.35%
2021/10/28	6	31.13	0	0.00	31.00	6	6,978	0.09%
2021/10/26	2.3	30.97	0	0.00	30.85	2.3	6,981	0.03%
2021/10/25	0	30.45	0	0.00	30.55	0	6,947	0.00%
2021/10/22	0	0.00	4	30.46	30.40	-4	7,048	-0.06%
2021/10/21	0	0.00	0.1	30.45	30.45	-0.1	7,083	0.00%
2021/10/20	0	0.00	9	30.85	30.85	-9	6,955	-0.13%
2021/10/19	1	30.20	1	30.50	30.15	0	6,885	0.00%
2021/10/18	1	30.30	2	30.93	30.00	-1	6,848	-0.01%
2021/10/15	1	30.45	10	30.18	30.30	-9	6,962	-0.13%
2021/10/14	3	29.97	12	30.49	29.90	-9	7,036	-0.13%
2021/10/12	0	30.35	0	0.00	29.90	0	7,006	0.00%
2021/10/08	0	29.25	1	29.55	29.65	-1	6,844	-0.01%
2021/10/07	2	29.00	12	29.00	29.00	-10	6,811	-0.15%
2021/10/05	0	0.00	0.5	28.05	28.20	-0.5	7,103	-0.01%
2021/10/04	3	27.77	2	27.95	27.85	1	7,330	0.01%
2021/10/01	7	28.32	5	28.20	28.35	2	7,387	0.03%
2021/09/30	2	28.60	2	28.85	28.65	0	7,487	0.00%
2021/09/28	0	0.00	12	29.19	29.10	-12	7,794	-0.15%
2021/09/27	0	0.00	0	29.00	29.05	0	7,826	0.00%
2021/09/24	10	28.70	0	0.00	28.70	10	7,923	0.13%
2021/09/22	0	0.00	1	29.00	28.70	-1	8,067	-0.01%
2021/09/14	1	28.55	0	0.00	28.40	1	7,913	0.01%
2021/09/13	1	28.45	0	0.00	28.50	1	7,927	0.01%
2021/09/10	0	0.00	12	28.96	28.80	-12	7,954	-0.15%
2021/09/09	9	27.75	2	27.80	27.80	7	7,923	0.09%
2021/09/08	46	27.95	2	28.40	27.80	44	7,947	0.55%
2021/09/07	6	28.49	0	0.00	28.40	6	7,956	0.08%
2021/09/06	10	28.81	3	28.83	28.70	7	7,949	0.09%
2021/09/03	2	29.35	0	0.00	29.35	2	7,868	0.03%
2021/09/02	11	29.40	0	0.00	29.35	11	7,897	0.14%
2021/09/01	1	29.75	0	0.00	29.75	1	7,887	0.01%
2021/08/31	3	29.45	0	0.00	29.75	3	7,891	0.04%
2021/08/30	0.1	29.70	0	0.00	29.80	0.1	8,070	0.00%
2021/08/27	5	29.83	11	29.99	29.85	-6	8,065	-0.07%
2021/08/26	0	0.00	2	29.35	29.35	-2	8,071	-0.02%
2021/08/25	3	29.10	0	0.00	29.20	3	8,142	0.04%
2021/08/23	5	29.35	0	0.00	29.30	5	8,299	0.06%
2021/08/17	4	28.91	0	0.00	28.85	4	8,385	0.05%
2021/08/16	2	30.05	0	0.00	29.60	2	8,321	0.02%
2021/08/13	8	30.93	0.2	30.95	30.75	7.8	8,186	0.10%
2021/08/12	30	30.97	4	31.11	31.15	26	7,875	0.33%
2021/08/10	10	29.90	1	30.05	29.80	9	7,798	0.12%
2021/08/09	0	0.00	7	29.90	29.95	-7	8,100	-0.09%
2021/08/06	0	0.00	1	30.30	30.25	-1	8,315	-0.01%
2021/08/05	1	30.10	0	0.00	30.15	1	8,602	0.01%
2021/08/04	2	30.30	0	0.00	30.30	2	9,085	0.02%
2021/08/03	1	29.70	0	0.00	29.70	1	9,318	0.01%
2021/07/30	0	0.00	5	29.75	29.50	-5	9,546	-0.05%
2021/07/29	2	29.45	0	0.00	29.75	2	9,713	0.02%
2021/07/27	0	0.00	1.1	29.98	29.75	-1.1	10,083	-0.01%
2021/07/26	0	0.00	7	29.85	29.75	-7	10,347	-0.07%
2021/07/23	8	29.25	1	29.40	29.30	7	10,519	0.07%
2021/07/22	0	0.00	1	29.45	29.25	-1	10,649	-0.01%
2021/07/21	23	30.61	0	0.00	30.35	23	10,715	0.21%
2021/07/20	3	31.05	0	0.00	31.00	3	10,631	0.03%
2021/07/19	37	31.45	0	0.00	31.50	37	10,664	0.35%
2021/07/16	12	31.98	3	32.05	31.95	9	11,097	0.08%
2021/07/15	10	31.85	12	31.95	32.10	-2	11,510	-0.02%
2021/07/14	2	31.85	5	31.95	31.90	-3	11,850	-0.03%
2021/07/13	6	32.25	0	0.00	32.15	6	12,121	0.05%
2021/07/12	2	32.00	0	0.00	32.05	2	12,257	0.02%
2021/07/09	6	31.80	3	32.43	32.45	3	12,282	0.02%
2021/07/07	32	31.31	1	31.80	31.30	31	12,999	0.24%
2021/07/06	4	32.18	3	31.95	31.95	1	13,254	0.01%
2021/07/05	0	0.00	1	31.05	31.15	-1	13,198	-0.01%
2021/07/02	7	30.69	0	0.00	30.60	7	13,335	0.05%
2021/07/01	1	31.10	1	31.10	30.55	0	13,533	0.00%
2021/06/30	1	30.65	0	0.00	30.80	1	13,636	0.01%
2021/06/29	3	30.60	2	30.70	30.60	1	13,985	0.01%
2021/06/28	0	0.00	6	30.63	30.60	-6	14,395	-0.04%
2021/06/25	1	30.80	0	30.90	30.50	1	14,954	0.01%
2021/06/23	0	0.00	0.4	30.10	30.25	-0.4	16,208	0.00%
2021/06/22	2	30.00	0	0.00	29.90	2	16,617	0.01%
2021/06/21	3	29.85	0	0.00	29.75	3	16,771	0.02%
2021/06/18	1	30.50	0	0.00	30.10	1	17,023	0.01%
2021/06/16	2	29.88	0	0.00	29.55	2	17,257	0.01%
2021/06/10	4	30.04	3	30.10	30.10	1	17,515	0.01%
2021/06/09	3	29.85	1	30.20	29.90	2	17,581	0.01%
2021/06/08	0	0.00	2	30.10	30.20	-2	17,668	-0.01%
2021/06/07	10	29.97	0	0.00	29.95	10	17,826	0.06%
2021/06/04	0	0.00	4	31.00	31.00	-4	17,771	-0.02%
2021/06/03	0	0.00	10	30.86	31.00	-10	17,894	-0.06%
2021/06/02	2	30.48	3.1	30.74	30.50	-1.1	18,106	-0.01%
2021/05/31	0	0.00	4	30.65	30.70	-4	18,334	-0.02%
2021/05/28	0	0.00	2	30.20	30.15	-2	18,468	-0.01%
2021/05/27	2	29.83	1	30.00	29.75	1	19,507	0.01%
2021/05/26	6	30.11	0	0.00	30.15	6	19,901	0.03%
2021/05/25	2	30.23	9	29.94	30.00	-7	20,179	-0.03%
2021/05/24	3	28.87	1	29.30	29.25	2	20,225	0.01%
2021/05/21	10	28.87	5	28.96	28.90	5	20,231	0.02%
2021/05/20	1	28.70	0	0.00	28.55	1	20,304	0.00%
2021/05/19	2	28.78	1	29.05	29.10	1	20,264	0.00%
2021/05/18	9	28.43	6	28.58	29.00	3	20,194	0.01%
2021/05/17	4	27.05	8	26.73	26.40	-4	20,191	-0.02%
2021/05/14	39	29.55	0	0.00	29.00	39	20,192	0.19%
2021/05/13	3	28.27	5	29.33	29.45	-2	20,296	-0.01%
2021/05/12	11	30.08	26	29.58	29.75	-15	20,617	-0.07%
2021/05/11	13	32.15	2	32.80	31.60	11	20,316	0.05%
2021/05/10	2	34.30	0	0.00	34.25	2	20,280	0.01%
2021/05/07	1	34.35	1	33.70	34.65	0	20,649	0.00%
2021/05/06	2	32.85	8	32.79	32.95	-6	20,804	-0.03%
2021/05/05	1	32.70	3	32.80	32.80	-2	21,078	-0.01%
2021/05/04	4	33.00	16	33.82	32.95	-12	21,597	-0.06%
2021/05/03	11	35.03	0	0.00	34.45	11	21,508	0.05%
2021/04/29	0	0.00	37	36.50	36.40	-37	21,402	-0.17%
2021/04/28	2	36.15	1	36.15	36.10	1	21,304	0.00%
2021/04/27	3	35.95	6	35.86	35.85	-3	21,562	-0.01%
2021/04/26	10	36.40	2	35.95	36.20	8	21,556	0.04%
2021/04/23	8	35.92	0	0.00	35.95	8	21,587	0.04%
2021/04/22	18	37.19	5	36.95	35.95	13	21,581	0.06%
2021/04/21	34	38.10	5	38.12	38.05	29	21,139	0.14%
2021/04/20	15	36.19	5	36.67	36.85	10	20,848	0.05%
2021/04/19	2	35.35	1	35.20	35.55	1	20,669	0.00%
2021/04/16	2	33.75	6	33.95	34.40	-4	20,450	-0.02%
2021/04/14	14	33.64	15	33.84	33.25	-1	20,490	0.00%
2021/04/13	0	0.00	1	35.75	34.85	-1	20,289	0.00%
2021/04/12	11	35.27	20	35.00	35.55	-9	20,074	-0.04%
2021/04/09	1	34.40	20	34.88	34.20	-19	20,143	-0.09%
2021/04/08	25	34.27	0	0.00	34.40	25	20,148	0.12%
2021/04/07	0	0.00	10	33.90	34.40	-10	20,061	-0.05%
2021/04/06	12	33.17	9	33.61	33.50	3	20,166	0.01%
2021/04/01	4	33.36	4	33.38	33.45	0	20,616	0.00%
2021/03/31	1	34.00	5.1	34.05	34.25	-4.1	20,691	-0.02%
2021/03/30	12	33.72	17	33.44	33.70	-5	20,291	-0.02%
2021/03/29	3	33.03	67	32.19	32.85	-64	19,854	-0.32%
2021/03/26	5	30.75	0	0.00	30.75	5	19,058	0.03%
2021/03/25	1	30.85	13	31.08	31.10	-12	19,119	-0.06%
2021/03/24	5	30.19	0	0.00	30.25	5	20,082	0.02%
2021/03/23	14	30.84	9	30.78	30.80	5	20,283	0.02%
2021/03/22	1	29.75	0.8	30.50	30.60	0.2	20,104	0.00%
2021/03/19	3	29.55	0	0.00	29.65	3	20,035	0.01%
2021/03/18	2	29.50	0	0.00	29.70	2	20,072	0.01%
2021/03/17	0	0.00	10	29.13	29.15	-10	20,141	-0.05%
2021/03/16	0	0.00	1	29.30	29.25	-1	20,266	0.00%
2021/03/15	21	29.38	0	0.00	29.30	21	20,348	0.10%
2021/03/12	16	29.65	0	0.00	29.60	16	20,569	0.08%
2021/03/11	5	29.60	0	0.00	29.70	5	21,248	0.02%
2021/03/10	39	29.23	0	0.00	29.65	39	22,156	0.18%
2021/03/08	4	28.76	0	0.00	28.70	4	22,364	0.02%
2021/03/05	5	29.57	0	0.00	29.45	5	22,239	0.02%
2021/03/04	2	30.28	20	30.30	29.85	-18	22,448	-0.08%
2021/03/03	2	30.15	5	30.00	30.20	-3	22,374	-0.01%
2021/03/02	38	31.14	12	31.16	29.60	26	22,208	0.12%
2021/02/26	4	30.19	63	30.28	30.55	-59	21,313	-0.28%
2021/02/25	1	30.05	3.7	30.10	30.20	-2.7	21,061	-0.01%
2021/02/24	0	0.00	14	29.29	29.25	-14	20,892	-0.07%
2021/02/23	10	29.35	2	29.20	29.25	8	20,855	0.04%
2021/02/22	13	29.20	10	29.20	29.30	3	21,031	0.01%
2021/02/19	20	28.30	5	28.20	28.45	15	21,000	0.07%
2021/02/18	10	28.30	0	0.00	28.35	10	21,202	0.05%
2021/02/17	21	28.12	0.6	28.30	28.20	20.4	21,471	0.09%
2021/02/05	11	28.55	1	28.50	28.35	10	21,551	0.05%
2021/02/04	0	0.00	1	29.35	29.35	-1	21,889	0.00%
2021/02/03	1	29.85	19	29.52	29.70	-18	21,666	-0.08%
2021/02/01	0	0.00	5	28.01	28.25	-5	20,955	-0.02%
2021/01/29	2	29.55	7	29.66	28.65	-5	20,698	-0.02%
2021/01/28	10	29.30	0	0.00	29.20	10	20,230	0.05%
2021/01/27	0	0.00	13	29.26	29.30	-13	19,928	-0.07%
2021/01/26	0	0.00	157	28.90	29.00	-157	19,458	-0.81%	大賣/鉅額交易
2021/01/25	57	26.87	13	27.55	27.95	44	18,812	0.23%
2021/01/22	2	27.30	3.2	26.68	27.30	-1.2	18,572	-0.01%
2021/01/21	0	0.00	10	26.52	26.55	-10	18,374	-0.05%
2021/01/20	33	26.15	15	26.23	26.05	18	18,264	0.10%
2021/01/18	0	0.00	1	27.20	27.65	-1	17,741	-0.01%
2021/01/15	3	27.62	0	0.00	27.70	3	17,549	0.02%
2021/01/14	1	28.20	1	28.10	28.25	0	17,397	0.00%
2021/01/13	10	28.25	0.2	27.90	27.95	9.8	17,307	0.06%
2021/01/12	3	28.05	20	27.70	27.70	-17	17,157	-0.10%
2021/01/11	0	0.00	30	28.46	28.60	-30	16,925	-0.18%
2021/01/08	22	28.24	73	28.23	28.00	-51	16,791	-0.30%
2021/01/07	21	28.95	1	29.00	28.75	20	16,496	0.12%
2021/01/06	1	28.90	4	28.93	28.85	-3	16,243	-0.02%
2021/01/05	0	0.00	92	29.30	29.20	-92	15,862	-0.58%
2021/01/04	13	29.41	13	29.80	29.30	0	15,667	0.00%
2020/12/30	22	28.45	92	28.50	28.50	-70	14,998	-0.47%
2020/12/29	64	28.51	103	28.48	28.50	-39	14,895	-0.26%	大賣/
2020/12/28	302	28.78	125.1	29.05	29.05	176.9	14,549	1.22%	大買/大賣/鉅額交易
2020/12/25	42	27.74	4	27.89	27.85	38	13,866	0.27%
2020/12/24	1	26.65	0	0.00	26.55	1	13,378	0.01%
2020/12/23	2	26.50	4	26.51	26.50	-2	13,382	-0.01%
2020/12/22	2	27.00	1	26.35	26.35	1	13,307	0.01%
2020/12/21	8	26.89	29	26.72	26.90	-21	13,149	-0.16%
2020/12/18	38	28.17	27	28.00	27.25	11	12,771	0.09%
2020/12/17	31	27.35	12	27.20	27.45	19	11,400	0.17%
2020/12/16	0	0.00	55	26.66	26.60	-55	11,046	-0.50%
2020/12/15	9	26.54	3.8	26.53	26.35	5.2	10,945	0.05%
2020/12/14	18	26.50	1	26.45	26.45	17	10,820	0.16%
2020/12/11	1	25.95	9	26.06	26.00	-8	10,828	-0.07%
2020/12/10	0	0.00	5	26.19	26.05	-5	10,675	-0.05%
2020/12/09	3	26.55	22	26.23	26.65	-19	10,476	-0.18%
2020/12/08	12	25.98	37	25.93	26.05	-25	10,338	-0.24%
2020/12/07	26	26.71	226	25.95	25.95	-200	10,089	-1.98%	大賣/鉅額交易
2020/12/04	60	25.92	12	26.64	26.75	48	9,398	0.51%
2020/12/03	11	24.53	3	24.63	24.85	8	8,515	0.09%
2020/12/02	5	24.00	10	24.23	24.30	-5	8,753	-0.06%
2020/12/01	1	23.55	0	0.00	23.85	1	9,240	0.01%
2020/11/30	10	23.65	2	23.63	23.50	8	9,303	0.09%
2020/11/27	1	22.90	0	0.00	22.95	1	8,903	0.01%
2020/11/25	13	22.88	18	23.03	22.75	-5	8,779	-0.06%
2020/11/24	8	22.63	7	22.49	22.65	1	8,602	0.01%
2020/11/23	153	22.55	2	22.40	22.60	151	8,485	1.78%	大買/鉅額交易
2020/11/20	0	0.00	8	21.98	21.90	-8	8,305	-0.10%
2020/11/19	0	0.00	3	21.65	21.50	-3	8,265	-0.04%
2020/11/18	0	0.00	2	21.65	21.70	-2	8,107	-0.02%
2020/11/17	0	0.00	14	21.42	21.50	-14	8,033	-0.17%
2020/11/16	3	21.22	16	21.32	21.35	-13	7,940	-0.16%
2020/11/13	1	20.45	4	20.54	20.70	-3	7,761	-0.04%
2020/11/12	15	20.54	77	20.54	20.50	-62	7,722	-0.80%
2020/11/09	0	0.00	0.2	19.15	19.25	-0.2	7,011	0.00%
2020/11/05	10	19.15	0	0.00	19.15	10	7,029	0.14%
2020/10/29	0	0.00	150	19.05	19.05	-150	7,266	-2.06%	大賣/鉅額交易
2020/10/28	0	0.00	25	19.20	19.20	-25	7,306	-0.34%
2020/10/26	0	19.20	0	0.00	19.40	0	7,310	0.00%
2020/10/23	15	19.20	0	0.00	19.30	15	7,301	0.21%
2020/10/22	0	0.00	1	19.25	19.25	-1	7,311	-0.01%
2020/10/21	0	0.00	1	19.10	19.10	-1	7,377	-0.01%
2020/10/14	0	0.00	8	18.80	18.80	-8	7,667	-0.10%
2020/10/12	150	19.31	0	0.00	19.00	150	7,639	1.96%	大買/鉅額交易
2020/10/08	15	19.15	50	19.24	19.20	-35	7,606	-0.46%
2020/10/07	10	18.85	0	0.00	18.95	10	7,539	0.13%
2020/10/06	0	0.00	50	18.77	18.75	-50	7,555	-0.66%
2020/09/28	30	18.65	0	0.00	18.45	30	7,706	0.39%
2020/09/25	15	18.12	15	18.08	18.10	0	7,742	0.00%
2020/09/24	12	18.36	0	0.00	18.35	12	7,678	0.16%
2020/09/23	15	18.90	0	0.00	18.90	15	7,626	0.20%
2020/09/22	0	0.00	2	19.40	19.25	-2	7,574	-0.03%
2020/09/21	17	19.68	1	19.70	19.55	16	7,563	0.21%
2020/09/18	0	0.00	0.3	19.60	19.60	-0.3	7,548	0.00%
2020/09/17	1	19.70	1	19.95	19.75	0	7,595	0.00%
2020/09/16	0	0.00	2	19.80	20.00	-2	7,555	-0.03%
2020/09/15	1	19.40	0	0.00	19.40	1	7,400	0.01%
2020/09/14	3	19.60	1	19.60	19.55	2	7,369	0.03%
2020/09/11	1	19.35	5	19.36	19.30	-4	7,345	-0.05%
2020/09/10	26	19.68	0	0.00	19.50	26	7,280	0.36%
2020/09/09	10	19.63	110	19.53	19.80	-100	7,207	-1.39%	大賣/
2020/09/08	10	19.98	60	19.96	19.90	-50	7,137	-0.70%
2020/09/07	20	20.38	5	20.60	20.20	15	6,994	0.21%
2020/09/04	32	19.90	25	19.87	20.00	7	6,565	0.11%
2020/09/03	9	19.01	20	18.88	19.30	-11	5,979	-0.18%
2020/09/02	1	18.65	2	18.60	18.60	-1	5,798	-0.02%
2020/09/01	15	18.60	0	0.00	18.65	15	5,857	0.26%
2020/08/31	1	18.70	0	0.00	18.60	1	5,893	0.02%
2020/08/27	26	18.80	2	18.80	18.70	24	6,005	0.40%
2020/08/26	10	18.99	3	19.00	19.10	7	5,930	0.12%
2020/08/25	39	19.10	7	19.29	18.95	32	5,909	0.54%
2020/08/24	3	19.05	25	19.21	19.15	-22	5,801	-0.38%
2020/08/21	3	18.75	2	18.75	18.75	1	5,710	0.02%
2020/08/20	11	18.60	8	18.75	18.20	3	5,652	0.05%
2020/08/19	100	19.20	4	19.18	19.30	96	5,462	1.76%
2020/08/18	13	18.83	18	19.05	18.75	-5	5,268	-0.09%
2020/08/17	0	0.00	7	18.71	18.70	-7	5,065	-0.14%
2020/08/10	0	0.00	3	18.05	18.25	-3	5,027	-0.06%
2020/08/07	5	17.80	14	17.60	17.60	-9	4,942	-0.18%
2020/08/04	6	17.23	14	17.36	17.40	-8	4,988	-0.16%
2020/08/03	20	16.70	0	0.00	16.95	20	5,173	0.39%
2020/07/30	4	16.80	0	0.00	16.90	4	5,293	0.08%
2020/07/29	0	0.00	22	16.79	16.75	-22	5,491	-0.40%
2020/07/28	9	16.68	7	16.57	16.50	2	5,586	0.04%
2020/07/27	3	17.05	5	16.90	16.75	-2	5,688	-0.04%
2020/07/24	1	17.15	0	0.00	17.25	1	5,665	0.02%
2020/07/22	0	0.00	1	18.50	18.55	-1	5,680	-0.02%
2020/07/21	5	18.40	1	18.45	18.35	4	5,608	0.07%
2020/07/20	18	18.44	0	0.00	18.45	18	5,598	0.32%
2020/07/17	2	18.33	4	18.36	18.30	-2	5,601	-0.04%
2020/07/16	1	18.55	0	0.00	18.35	1	5,670	0.02%
2020/07/13	2	18.30	3	18.48	18.50	-1	5,858	-0.02%
2020/07/10	2	18.60	0.3	18.25	18.25	1.7	5,942	0.03%
2020/07/09	21	18.70	1	18.90	18.60	20	5,945	0.34%
2020/07/08	0	0.00	9.1	18.65	18.75	-9.1	5,935	-0.15%
2020/07/07	10	18.90	10	18.55	18.60	0	5,920	0.00%
2020/07/06	0	0.00	21	18.50	18.55	-21	5,935	-0.35%
2020/07/03	3	18.00	1	18.00	18.00	2	5,996	0.03%
2020/07/02	1	17.95	1	17.95	17.95	0	6,069	0.00%
2020/07/01	3	17.80	5	17.81	17.80	-2	6,100	-0.03%
2020/06/30	3	17.67	0	0.00	17.65	3	6,247	0.05%
2020/06/29	20	17.70	0	0.00	17.65	20	6,280	0.32%
2020/06/24	0	0.00	20	17.90	17.90	-20	6,292	-0.32%
2020/06/23	0	0.00	3	17.67	17.65	-3	6,292	-0.05%
2020/06/22	0	0.00	2	17.53	17.60	-2	6,337	-0.03%
2020/06/19	3	17.47	3	17.42	17.40	0	6,371	0.00%
2020/06/18	1	17.50	0	0.00	17.35	1	6,368	0.02%
2020/06/17	3	17.45	0	0.00	17.45	3	6,375	0.05%
2020/06/16	0	0.00	1	17.40	17.50	-1	6,477	-0.02%
2020/06/12	21	17.25	3	16.85	17.35	18	6,710	0.27%
2020/06/11	30	17.45	5	17.88	17.40	25	6,715	0.37%
2020/06/10	3	18.35	4	18.16	18.05	-1	6,679	-0.01%
2020/06/08	3	17.55	57	17.54	17.75	-54	6,723	-0.80%
2020/06/05	1.1	17.40	2	17.40	17.35	-1	6,654	-0.01%
2020/06/04	25	17.26	26	17.43	17.30	-1	6,701	-0.01%
2020/06/03	3	17.10	1	17.00	17.20	2	6,726	0.03%
2020/06/02	1	16.85	1	16.75	16.85	0	6,604	0.00%
2020/06/01	2	16.65	3	16.72	16.70	-1	6,593	-0.02%
2020/05/29	4	16.61	1	16.75	16.60	3	6,587	0.05%
2020/05/28	5	16.67	0	0.00	16.65	5	6,605	0.08%
2020/05/27	5	16.58	0	0.00	16.55	5	6,642	0.08%
2020/05/26	5	16.58	2	16.70	16.60	3	6,729	0.04%
2020/05/25	1	16.65	0	0.00	16.65	1	6,765	0.01%
2020/05/22	0	0.00	0	16.50	16.50	0	6,793	0.00%
2020/05/20	50	16.60	1	16.75	16.80	49	6,766	0.72%
2020/05/19	0	0.00	2	16.50	16.45	-2	6,704	-0.03%
2020/05/18	2	16.20	0	0.00	16.10	2	6,684	0.03%
2020/05/14	6	16.25	3	16.50	16.20	3	6,621	0.05%
2020/05/13	4	16.51	2	16.50	16.70	2	6,553	0.03%
2020/05/12	4	16.68	10	16.65	16.70	-6	6,518	-0.09%
2020/05/11	0	0.00	3	16.80	16.65	-3	6,488	-0.05%
2020/05/08	6	16.74	33	16.66	16.60	-27	6,413	-0.42%
2020/05/07	42	17.08	2	17.10	17.05	40	6,207	0.64%
2020/05/06	5	16.84	0	0.00	16.80	5	6,148	0.08%
2020/05/05	0	0.00	6	17.30	17.15	-6	6,083	-0.10%
2020/05/04	6	16.65	0	0.00	16.65	6	5,930	0.10%
2020/04/30	0	0.00	4.2	17.05	16.95	-4.2	5,868	-0.07%
2020/04/28	10	16.30	0	0.00	16.50	10	5,825	0.17%
2020/04/27	0	0.00	20	16.30	16.30	-20	5,954	-0.34%
2020/04/24	2	15.95	2	15.85	15.85	0	5,913	0.00%
2020/04/17	0	0.00	2	16.50	16.35	-2	5,771	-0.03%
2020/04/16	1	16.45	0	0.00	16.50	1	5,703	0.02%
2020/04/13	0	0.00	61.8	16.20	16.10	-61.8	5,595	-1.10%
2020/04/10	0	0.00	1	16.20	16.20	-1	5,589	-0.02%
2020/04/09	1	16.15	0	0.00	16.10	1	5,586	0.02%
2020/04/08	60	15.80	2	15.65	16.10	58	5,506	1.05%
2020/04/07	2	15.60	2	15.50	15.45	0	5,353	0.00%
2020/04/06	0	0.00	1	15.35	15.40	-1	5,288	-0.02%
2020/04/01	1	15.50	1	15.55	15.45	0	5,270	0.00%
2020/03/31	2	15.35	0	0.00	14.80	2	5,177	0.04%
2020/03/27	0	0.00	5	15.24	15.10	-5	5,654	-0.09%
2020/03/26	3	15.00	0	0.00	14.85	3	5,954	0.05%
2020/03/25	3	14.85	3	15.15	14.90	0	6,268	0.00%
2020/03/23	0	0.00	1	13.90	13.85	-1	6,358	-0.02%
2020/03/20	3	13.88	0	0.00	14.25	3	6,392	0.05%
2020/03/19	5	13.70	5	13.50	13.50	0	6,331	0.00%
2020/03/18	1	15.45	0	0.00	14.95	1	6,188	0.02%
2020/03/16	55	16.20	20	15.95	15.85	35	6,256	0.56%
2020/03/13	3	15.83	0	0.00	16.00	3	6,253	0.05%
2020/03/12	7	17.13	3	17.15	17.10	4	6,174	0.06%
2020/03/11	3	18.20	0	0.00	18.05	3	6,082	0.05%
2020/03/10	1	18.05	0	0.00	18.15	1	6,105	0.02%
2020/03/09	4	18.23	0	0.00	18.15	4	6,020	0.07%
2020/03/02	5	18.46	6	18.40	18.40	-1	6,040	-0.02%
2020/02/27	5	18.88	0.2	18.80	18.75	4.8	6,019	0.08%
2020/02/26	2	19.20	1	19.25	19.25	1	5,927	0.02%
2020/02/24	3	19.62	1	19.65	19.55	2	5,909	0.03%
2020/02/19	2	19.90	0	0.00	19.85	2	5,881	0.03%
2020/02/18	21	19.90	0	0.00	19.85	21	5,903	0.36%
2020/02/17	1	19.95	0	0.00	19.95	1	5,946	0.02%
2020/02/12	1	20.00	0	0.00	20.10	1	6,196	0.02%
2020/02/11	100	20.00	0	0.00	19.95	100	6,277	1.59%
2020/02/06	20	20.15	0	0.00	20.20	20	6,417	0.31%
2020/02/05	0	0.00	16	19.95	20.05	-16	6,458	-0.25%
2020/01/30	27	20.10	0	0.00	19.75	27	6,841	0.39%
2020/01/20	0	0.00	20	21.60	21.55	-20	6,660	-0.30%
2020/01/17	1	21.30	0	0.00	21.50	1	6,722	0.01%
2020/01/15	1	21.30	0	0.00	21.25	1	6,894	0.01%
2020/01/14	0	0.00	5	21.50	21.45	-5	7,103	-0.07%
2020/01/13	0	0.00	2	21.15	21.15	-2	7,151	-0.03%
2020/01/10	0	0.00	20	21.05	21.05	-20	7,310	-0.27%
2020/01/08	3	20.65	0	0.00	20.60	3	7,389	0.04%
2020/01/07	22	20.80	0	0.00	20.85	22	7,445	0.30%
2020/01/06	3	20.95	0	0.00	20.90	3	7,478	0.04%
2020/01/03	0	0.00	4	21.24	21.15	-4	7,519	-0.05%
2020/01/02	0	0.00	10	21.30	21.30	-10	7,574	-0.13%
2019/12/31	0	0.00	0.2	21.20	21.30	-0.2	7,672	0.00%
2019/12/27	13	21.36	0	0.00	21.35	13	7,843	0.17%
2019/12/26	0	0.00	13	21.45	21.40	-13	7,958	-0.16%
2019/12/25	14	21.61	11	21.65	21.65	3	8,196	0.04%
2019/12/24	21	21.35	27	21.24	21.45	-6	8,159	-0.07%
2019/12/23	39	20.99	20	21.20	20.85	19	8,026	0.24%
2019/12/20	30	20.81	27	21.25	20.80	3	7,671	0.04%
2019/12/19	22	20.91	2	20.90	20.80	20	7,354	0.27%
2019/12/18	20	21.00	0	0.00	21.00	20	7,373	0.27%
2019/12/17	22	21.10	30	21.15	21.10	-8	7,370	-0.11%
2019/12/12	6	21.08	0	0.00	21.10	6	7,341	0.08%
2019/12/11	1	21.45	0	0.00	21.20	1	7,241	0.01%
2019/12/10	80	21.30	0	0.00	21.40	80	7,221	1.11%
2019/12/09	22	21.40	1.5	21.35	21.35	20.5	7,202	0.29%
2019/12/05	0	0.00	0	21.75	21.75	0	7,309	0.00%
2019/12/02	1	22.10	0	0.00	21.65	1	8,280	0.01%
2019/11/28	1	22.45	0	0.00	22.30	1	8,469	0.01%
2019/11/26	3	22.10	0	0.00	22.00	3	8,680	0.03%
2019/11/25	8	22.26	0	0.00	22.15	8	8,632	0.09%
2019/11/22	0	0.00	3	22.25	22.25	-3	8,612	-0.03%
2019/11/20	0	0.00	2	22.35	22.40	-2	8,563	-0.02%
2019/11/19	13	22.27	0	0.00	22.35	13	8,592	0.15%
2019/11/18	0	0.00	11	22.49	22.50	-11	8,578	-0.13%
2019/11/15	12	22.38	0	0.00	22.25	12	8,560	0.14%
2019/11/13	4	22.75	0	0.00	22.80	4	8,528	0.05%
2019/11/12	5	22.75	15	22.82	22.80	-10	8,517	-0.12%
2019/11/11	10	22.40	3	22.10	22.10	7	8,476	0.08%
2019/11/08	5	22.73	10	22.60	22.65	-5	8,352	-0.06%
2019/11/07	6	23.04	0	0.00	23.05	6	8,316	0.07%
2019/11/06	5	23.05	0	0.00	23.00	5	8,306	0.06%
2019/11/04	2	23.00	11	23.00	23.05	-9	8,160	-0.11%
2019/11/01	0	0.00	20	22.93	22.90	-20	8,104	-0.25%
2019/10/31	5	22.95	13	22.80	22.85	-8	8,034	-0.10%
2019/10/30	26	22.87	15	22.98	22.80	11	7,919	0.14%
2019/10/29	5	22.40	15	22.60	22.40	-10	7,622	-0.13%
2019/10/28	0	0.00	10	22.50	22.50	-10	7,559	-0.13%
2019/10/25	10	22.30	47	22.30	22.40	-37	7,571	-0.49%
2019/10/24	3	22.65	3	22.75	22.65	0	7,488	0.00%
2019/10/23	20	22.83	0	0.00	22.75	20	7,436	0.27%
2019/10/22	10	22.50	20	22.59	22.60	-10	7,373	-0.14%
2019/10/21	5	22.35	3	22.20	22.35	2	7,249	0.03%
2019/10/16	20	21.50	21	21.70	21.75	-1	7,084	-0.01%
2019/10/15	21	21.85	0	0.00	21.75	21	7,075	0.30%
2019/10/14	2	22.23	0	0.00	22.15	2	7,100	0.03%
2019/10/07	0	0.00	1	22.45	22.15	-1	6,970	-0.01%
2019/10/04	4	22.10	72	22.14	22.10	-68	6,860	-0.99%
2019/10/03	1	21.65	1	21.80	21.75	0	6,664	0.00%
2019/10/02	0	0.00	16	22.02	21.90	-16	6,633	-0.24%
2019/10/01	0	0.00	9	21.82	21.85	-9	6,492	-0.14%
2019/09/27	1	21.50	3	21.45	21.15	-2	6,226	-0.03%
2019/09/26	0	0.00	21	21.77	21.50	-21	6,116	-0.34%
2019/09/24	2	21.25	1	21.25	21.25	1	5,835	0.02%
2019/09/23	1	21.45	0	0.00	21.40	1	5,758	0.02%
2019/09/20	0	0.00	1	21.10	21.10	-1	5,663	-0.02%
2019/09/16	0	0.00	1	21.05	21.05	-1	5,469	-0.02%
2019/09/11	0	0.00	10	21.25	21.30	-10	5,403	-0.19%
2019/09/09	20	21.40	13	21.69	21.40	7	5,311	0.13%
2019/09/06	5	21.35	2	21.30	21.35	3	5,345	0.06%
2019/09/05	3	21.47	4	21.43	21.20	-1	5,352	-0.02%
2019/09/04	14	21.44	421	20.90	21.50	-407	4,988	-8.16%	大賣/鉅額交易
2019/09/03	1	20.35	22	20.41	20.35	-21	4,596	-0.46%
2019/09/02	13	20.33	165	20.21	20.55	-152	4,536	-3.35%	大賣/鉅額交易
2019/08/30	325	19.94	32	19.82	20.05	293	4,428	6.62%	大買/鉅額交易
2019/08/29	0	0.00	20	19.30	19.40	-20	4,205	-0.48%
2019/08/28	40	19.08	0	0.00	19.10	40	4,169	0.96%
2019/08/27	0	0.00	14	19.25	19.10	-14	4,168	-0.34%
2019/08/22	8	19.40	0	0.00	19.40	8	4,230	0.19%
2019/08/20	7	19.50	7	19.41	19.35	0	4,259	0.00%
2019/08/16	1	19.10	3	19.20	19.15	-2	4,242	-0.05%
2019/08/14	3	19.15	0	0.00	19.15	3	4,182	0.07%
2019/08/13	21	19.29	60	19.22	19.30	-39	4,150	-0.94%
2019/08/08	13	18.74	0	0.00	18.85	13	4,097	0.32%
2019/08/07	20	18.75	0	0.00	18.75	20	4,110	0.49%
2019/08/06	0	0.00	2	18.70	18.85	-2	4,152	-0.05%
2019/08/02	21	19.05	0	0.00	18.95	21	4,192	0.50%
2019/07/30	2	19.40	2	19.50	19.30	0	4,260	0.00%
2019/07/29	0	0.00	43	19.40	19.40	-43	4,272	-1.01%
2019/07/24	0	0.00	11	19.55	19.50	-11	4,188	-0.26%
2019/07/23	22	20.22	0	0.00	20.25	22	4,147	0.53%
2019/07/18	2	20.45	0	0.00	20.35	2	3,976	0.05%
2019/07/17	24	20.56	40	20.75	20.60	-16	3,934	-0.41%
2019/07/16	10	20.35	32	20.48	20.65	-22	3,862	-0.57%
2019/07/15	15	20.30	0	0.00	20.25	15	3,748	0.40%
2019/07/12	4	20.15	0	0.00	20.25	4	3,768	0.11%
2019/07/11	20	20.10	0	0.00	20.10	20	3,737	0.54%
2019/07/05	1	20.30	0	0.00	20.30	1	3,749	0.03%
2019/07/04	10	20.30	22	20.30	20.30	-12	3,753	-0.32%
2019/07/03	1	19.85	0	0.00	19.90	1	3,740	0.03%
2019/07/01	3	20.15	0	0.00	20.05	3	3,794	0.08%
2019/06/27	52	20.20	1	20.20	20.25	51	3,838	1.33%
2019/06/26	0	0.00	3	20.05	20.15	-3	3,870	-0.08%
2019/06/25	20	20.10	0	0.00	20.15	20	3,902	0.51%
2019/06/24	0	0.00	3	20.20	20.30	-3	3,891	-0.08%
2019/06/21	3	20.35	41	20.35	20.20	-38	3,905	-0.97%
2019/06/19	1	20.20	0	0.00	20.20	1	4,102	0.02%
2019/06/17	21	20.29	1	20.20	20.10	20	4,090	0.49%
2019/06/14	0	0.00	18	20.37	20.35	-18	4,075	-0.44%
2019/06/13	1	20.20	23	20.25	20.20	-22	4,016	-0.55%
2019/06/11	0	0.00	1	20.00	19.85	-1	3,966	-0.03%
2019/06/06	0	0.00	22	19.45	19.50	-22	3,832	-0.57%
2019/06/04	2	19.10	3	19.10	19.10	-1	3,743	-0.03%
2019/06/03	20	19.05	6.5	19.19	19.05	13.5	3,765	0.36%
2019/05/31	3	19.25	2	19.30	19.35	1	3,793	0.03%
2019/05/29	5	19.21	41	19.20	19.25	-36	3,795	-0.95%
2019/05/27	20	18.70	0	0.00	18.75	20	3,743	0.53%
2019/05/23	1	18.90	0	0.00	18.85	1	3,776	0.03%
2019/05/22	11	18.85	0	0.00	18.90	11	3,790	0.29%
2019/05/21	2	18.80	0	0.00	18.80	2	3,843	0.05%
2019/05/16	13	18.59	3	18.60	18.60	10	3,889	0.26%
2019/05/14	1	18.65	0	0.00	18.65	1	3,869	0.03%
2019/05/10	8	19.00	0	0.00	19.25	8	3,860	0.21%
2019/05/09	13	19.30	2	19.45	19.25	11	3,880	0.28%
2019/05/08	0	0.00	3	18.95	19.00	-3	3,790	-0.08%
2019/05/07	1	19.15	0	0.00	19.20	1	3,755	0.03%
2019/05/06	3	19.28	0	0.00	19.05	3	3,768	0.08%
2019/05/03	30	19.60	0	0.00	19.55	30	3,734	0.80%
2019/04/30	20	19.40	0	0.00	19.65	20	3,739	0.53%
2019/04/26	0	0.00	1	19.55	19.55	-1	3,753	-0.03%
2019/04/24	40	19.75	3	19.75	19.75	37	3,762	0.98%
2019/04/22	2	19.75	0	0.00	19.70	2	3,797	0.05%
2019/04/19	0	0.00	9	19.70	19.65	-9	3,765	-0.24%
2019/04/18	3	19.75	10	19.75	19.60	-7	3,792	-0.18%
2019/04/17	0	19.75	4	19.79	19.85	-4	3,787	-0.11%
2019/04/16	27	19.63	1	19.70	19.70	26	3,777	0.69%
2019/04/15	0	0.00	3	19.80	19.70	-3	3,830	-0.08%
2019/04/12	23	19.55	0	0.00	19.65	23	3,938	0.58%
2019/04/11	20	19.80	0	0.00	19.70	20	3,934	0.51%
2019/04/10	0	0.00	1	19.95	19.85	-1	3,903	-0.03%
2019/04/09	2	19.90	0	0.00	19.90	2	3,886	0.05%
2019/04/02	3	19.65	3	19.65	19.60	0	3,911	0.00%
2019/04/01	38	19.73	3	19.70	19.60	35	3,929	0.89%
2019/03/29	20	19.50	0	0.00	19.75	20	3,858	0.52%
2019/03/28	10	19.60	2	19.60	19.55	8	3,862	0.21%
2019/03/27	3	19.80	3	19.80	19.85	0	3,834	0.00%
2019/03/26	2	19.85	0	0.00	19.75	2	3,821	0.05%
2019/03/25	1	19.80	4	19.80	19.80	-3	3,809	-0.08%
2019/03/22	124	20.04	0	0.00	20.00	124	3,785	3.28%	大買/鉅額交易
2019/03/20	0	0.00	2	20.68	20.65	-2	3,614	-0.06%
2019/03/19	0	0.00	3	20.50	20.50	-3	3,628	-0.08%
2019/03/18	3	20.78	10	20.74	20.70	-7	3,707	-0.19%
2019/03/15	0	0.00	131	20.16	20.40	-131	3,691	-3.55%	大賣/鉅額交易
2019/03/14	3	19.95	1	20.10	19.95	2	3,587	0.06%
2019/03/12	2	19.95	0	0.00	19.95	2	3,593	0.06%
2019/03/07	2	20.10	0	0.00	19.85	2	3,679	0.05%
2019/03/06	2	19.95	11	20.05	20.15	-9	3,658	-0.25%
2019/02/27	0	0.00	4	19.99	19.90	-4	3,579	-0.11%
2019/02/26	1	20.05	0	0.00	20.00	1	3,544	0.03%
2019/02/25	2	19.90	0	0.00	19.90	2	3,499	0.06%
2019/02/22	14	19.75	0	0.00	19.75	14	3,472	0.40%
2019/02/18	2	19.75	0	0.00	19.80	2	3,380	0.06%
2019/02/15	4	19.78	0	0.00	19.70	4	3,372	0.12%
2019/02/13	0	0.00	3	19.55	19.60	-3	3,295	-0.09%
2019/02/12	1	19.40	0	0.00	19.40	1	3,293	0.03%
2019/02/11	4	19.44	0	0.00	19.40	4	3,373	0.12%
2019/01/22	3	19.95	5	19.90	19.90	-2	3,246	-0.06%
2019/01/21	0	0.00	1	20.10	20.10	-1	3,259	-0.03%
2019/01/17	1	20.05	1	19.90	19.90	0	3,282	0.00%
2019/01/16	6	20.05	1	20.00	20.00	5	3,322	0.15%
2019/01/14	20	19.80	2	19.70	19.75	18	3,363	0.54%
2019/01/04	0	0.00	18	20.04	20.25	-18	3,409	-0.53%
2019/01/03	1	19.85	10	19.90	19.85	-9	3,455	-0.26%
2018/12/26	2	20.13	4	19.89	19.85	-2	3,513	-0.06%
2018/12/25	1	19.90	5	19.65	19.95	-4	3,456	-0.12%
2018/12/24	0	0.00	10	19.85	19.85	-10	3,429	-0.29%
2018/12/21	0	0.00	2	19.05	19.25	-2	3,441	-0.06%
2018/12/20	10	19.30	0	0.00	19.20	10	3,386	0.30%
2018/12/17	5	19.50	0	0.00	19.40	5	3,375	0.15%
2018/12/14	0	0.00	2	19.45	19.50	-2	3,368	-0.06%
2018/12/12	0	0.00	1	19.75	19.55	-1	3,338	-0.03%
2018/12/11	3	19.62	2	19.90	19.55	1	3,311	0.03%
2018/12/10	0	0.00	22	19.28	19.40	-22	3,215	-0.68%
2018/12/07	5	18.70	0	0.00	18.70	5	3,158	0.16%
2018/12/04	3	19.35	15	19.50	19.50	-12	3,314	-0.36%
2018/12/03	3	19.30	3	19.35	19.30	0	3,348	0.00%
2018/11/29	0	0.00	1	19.00	18.90	-1	3,315	-0.03%
2018/11/28	0	0.00	3	18.70	18.85	-3	3,292	-0.09%
2018/11/27	3	18.45	20	18.45	18.55	-17	3,285	-0.52%
2018/11/15	5	18.25	5	18.35	18.40	0	3,472	0.00%
2018/11/08	1	18.75	22	18.63	18.75	-21	3,670	-0.57%
2018/11/07	0	0.00	1	18.15	18.25	-1	3,603	-0.03%
2018/11/06	4	17.98	3	18.10	18.05	1	3,786	0.03%
2018/11/02	5	18.10	0	0.00	18.10	5	3,995	0.13%
2018/11/01	0	0.00	3	17.85	17.90	-3	4,067	-0.07%
2018/10/31	3	17.45	0	0.00	17.55	3	4,108	0.07%
2018/10/30	0.5	17.20	0	0.00	17.20	0.5	4,119	0.01%
2018/10/29	5	17.20	1	17.25	17.15	4	4,210	0.10%
2018/10/26	0	0.00	2	17.18	17.20	-2	4,623	-0.04%
2018/10/25	0	0.00	8	17.38	17.35	-8	5,222	-0.15%
2018/10/24	25	17.84	1	17.85	17.75	24	5,384	0.45%
2018/10/23	1	18.10	20	18.40	18.10	-19	5,466	-0.35%
2018/10/22	0	0.00	1	18.05	18.00	-1	5,463	-0.02%
2018/10/19	5	17.95	1	18.00	17.90	4	5,521	0.07%
2018/10/15	4	17.61	3	17.40	17.40	1	5,856	0.02%
2018/10/12	0	0.00	61	17.85	17.85	-61	5,879	-1.04%
2018/10/11	10	17.64	2	17.50	17.45	8	5,883	0.14%
2018/10/05	4	19.09	3	19.25	19.15	1	5,919	0.02%
2018/10/03	0	0.00	24	19.66	19.60	-24	6,025	-0.40%
2018/10/02	5	19.81	53	19.75	19.75	-48	6,088	-0.79%
2018/10/01	3	19.85	3	19.85	19.85	0	6,181	0.00%
2018/09/28	0	0.00	3	20.05	19.95	-3	6,213	-0.05%
2018/09/27	3	19.85	0	0.00	19.95	3	6,225	0.05%
2018/09/26	23	19.91	6	19.98	19.95	17	6,250	0.27%
2018/09/25	5	19.96	0	0.00	19.90	5	6,308	0.08%
2018/09/21	3	20.00	0	0.00	19.90	3	6,355	0.05%
2018/09/20	3	20.00	3	20.05	19.95	0	6,383	0.00%
2018/09/19	0	0.00	10	20.00	19.95	-10	6,437	-0.16%
2018/09/17	3	20.10	6	20.03	20.00	-3	6,555	-0.05%
2018/09/14	0	0.00	31	20.00	20.05	-31	6,641	-0.47%
2018/09/13	3	19.90	4	20.05	19.90	-1	6,749	-0.01%
2018/09/11	5	19.56	3	19.60	19.80	2	6,782	0.03%
2018/09/10	150.7	19.61	13	19.63	19.45	137.7	6,810	2.02%	大買/鉅額交易
2018/09/07	3	20.35	4	20.40	20.20	-1	6,831	-0.01%
2018/09/06	3	20.50	5	20.60	20.55	-2	6,810	-0.03%
2018/09/05	1	20.70	3	20.75	20.80	-2	6,869	-0.03%
2018/09/04	3	20.75	0.1	20.75	20.75	2.9	6,926	0.04%
2018/08/31	0	0.00	3	20.85	20.90	-3	7,403	-0.04%
2018/08/30	0	0.00	13	20.86	20.85	-13	7,708	-0.17%
2018/08/29	12	20.95	0	0.00	20.85	12	7,731	0.16%
2018/08/28	1	20.85	0	0.00	20.90	1	7,749	0.01%
2018/08/23	2	20.60	10	20.60	20.60	-8	7,972	-0.10%
2018/08/21	4	20.30	3	20.35	20.35	1	8,017	0.01%
2018/08/17	2	20.60	3	20.75	20.50	-1	8,048	-0.01%
2018/08/15	3	20.85	0	0.00	20.55	3	7,995	0.04%
2018/08/14	3	20.80	5.5	20.95	20.95	-2.5	7,954	-0.03%
2018/08/13	28	20.50	103	20.35	20.60	-75	7,997	-0.94%	大賣/
2018/08/10	24	21.14	10	21.25	21.15	14	7,936	0.18%
2018/08/09	6	21.53	1	21.45	21.45	5	7,860	0.06%
2018/08/08	0	0.00	3	21.75	21.70	-3	7,842	-0.04%
2018/08/07	1	21.95	2	21.90	21.95	-1	7,816	-0.01%
2018/08/06	5	21.75	11	21.82	21.85	-6	7,815	-0.08%
2018/08/02	21	21.98	30	22.10	21.70	-9	7,861	-0.11%
2018/08/01	47	23.10	18	23.16	23.30	29	7,523	0.39%
2018/07/31	10	22.80	11	22.80	22.80	-1	7,009	-0.01%
2018/07/30	1	22.70	20.2	22.68	22.75	-19.2	6,862	-0.28%
2018/07/27	107	22.46	2	22.60	22.60	105	6,766	1.55%	大買/鉅額交易
2018/07/24	2	22.35	41	22.30	22.65	-39	6,805	-0.57%
2018/07/23	0	0.00	31	22.20	22.20	-31	9,777	-0.32%
2018/07/20	20	22.10	0	0.00	22.15	20	9,895	0.20%
2018/07/19	0	0.00	1	22.40	22.15	-1	10,034	-0.01%
2018/07/18	0.6	22.20	0	0.00	22.30	0.6	10,302	0.01%
2018/07/17	20	22.15	2	22.20	22.10	18	10,867	0.17%
2018/07/16	20	22.10	52	22.15	22.10	-32	10,931	-0.29%
2018/07/13	11	22.05	0	0.00	22.15	11	11,022	0.10%
2018/07/12	2	22.10	22	22.10	22.15	-20	11,147	-0.18%
2018/07/10	0	0.00	1	21.65	21.75	-1	11,074	-0.01%
2018/07/09	20	21.55	20	21.80	21.55	0	11,088	0.00%
2018/07/06	20	21.15	1	21.25	21.30	19	11,030	0.17%
2018/07/05	50	21.25	3	21.30	21.25	47	11,103	0.42%
2018/07/04	0	0.00	2	21.20	21.30	-2	11,188	-0.02%
2018/07/03	0	0.00	5	21.40	21.15	-5	11,240	-0.04%
2018/07/02	0	0.00	0.1	21.35	21.35	-0.1	11,259	0.00%
2018/06/29	1	21.50	0	0.00	21.50	1	11,297	0.01%
2018/06/27	10	21.45	10	21.40	21.40	0	11,448	0.00%
2018/06/26	0	0.00	20	21.40	21.40	-20	11,409	-0.18%
2018/06/25	21	21.15	0	0.00	21.05	21	11,419	0.18%
2018/06/22	10	21.55	0	0.00	21.40	10	11,490	0.09%
2018/06/20	2	21.50	0	0.00	21.30	2	11,510	0.02%
2018/06/19	0	0.00	21	21.42	21.50	-21	11,543	-0.18%
2018/06/15	1	21.30	0	0.00	21.30	1	11,565	0.01%
2018/06/13	10	21.60	2	21.80	21.60	8	11,557	0.07%
2018/06/12	2	21.95	0	0.00	21.90	2	11,555	0.02%
2018/06/11	16	21.94	0	0.00	21.80	16	11,551	0.14%
2018/06/08	56	22.41	130	22.42	21.95	-74	11,597	-0.64%	大賣/
2018/06/07	3	22.08	27	21.95	22.15	-24	11,345	-0.21%
2018/06/05	10	21.30	0	0.00	21.30	10	11,208	0.09%
2018/06/04	2	21.45	15	21.52	21.40	-13	11,551	-0.11%
2018/06/01	1	21.35	6	21.20	21.35	-5	11,469	-0.04%
2018/05/30	11	20.76	0	0.00	20.75	11	11,340	0.10%
2018/05/29	0	0.00	10	21.05	21.00	-10	11,315	-0.09%
2018/05/28	1	20.85	0	0.00	20.95	1	11,309	0.01%
2018/05/23	3	20.85	0	0.00	20.85	3	11,275	0.03%
2018/05/17	0	0.00	3	20.92	20.75	-3	11,196	-0.03%
2018/05/15	0	0.00	21	20.74	20.70	-21	11,224	-0.19%
2018/05/14	1	20.55	0	0.00	20.55	1	11,448	0.01%
2018/05/11	2	20.65	1	20.55	20.55	1	11,458	0.01%
2018/05/10	0	0.00	10	20.70	20.65	-10	11,392	-0.09%
2018/05/09	8	20.69	0	0.00	20.60	8	11,322	0.07%
2018/05/08	11	20.51	15	20.61	20.55	-4	11,310	-0.04%
2018/05/07	3	20.25	0	0.00	20.20	3	11,311	0.03%
2018/05/03	0	0.00	2	20.10	20.10	-2	11,354	-0.02%
2018/05/02	5	20.30	2	20.25	20.30	3	11,346	0.03%
2018/04/30	3	20.05	4	20.05	20.45	-1	11,335	-0.01%
2018/04/27	66	19.88	3	20.20	19.75	63	11,229	0.56%
2018/04/25	33	21.04	0	0.00	21.20	33	8,205	0.40%
2018/04/24	0	0.00	32	21.97	21.45	-32	8,036	-0.40%
2018/04/23	8	22.46	150	22.24	22.25	-142	7,778	-1.83%	大賣/鉅額交易
2018/04/20	0	0.00	11	21.84	21.80	-11	7,240	-0.15%
2018/04/19	0	0.00	2	21.80	21.55	-2	7,136	-0.03%
2018/04/18	1	21.60	8	21.59	21.60	-7	7,065	-0.10%
2018/04/17	6	21.04	2	20.95	21.00	4	6,875	0.06%
2018/04/11	3	21.42	0	0.00	21.25	3	6,949	0.04%
2018/04/03	1	21.55	0	0.00	21.55	1	6,787	0.01%
2018/03/31	1	21.90	41	22.10	22.00	-40	6,726	-0.59%
2018/03/30	4	21.80	0	0.00	21.80	4	6,586	0.06%
2018/03/29	0	0.00	3	21.60	21.60	-3	6,540	-0.05%
2018/03/28	1	21.55	1	21.65	21.55	0	6,540	0.00%
2018/03/27	0	0.00	1	21.60	21.80	-1	6,506	-0.02%
2018/03/23	10	20.80	0	0.00	20.80	10	6,321	0.16%
2018/03/21	10	21.56	10	21.80	21.50	0	6,384	0.00%
2018/03/16	5	21.51	2	21.70	21.35	3	6,985	0.04%
2018/03/15	2	21.75	5	21.81	21.75	-3	7,024	-0.04%
2018/03/14	0	0.00	6	22.08	21.90	-6	7,036	-0.09%
2018/03/13	18	21.97	16	21.93	21.95	2	7,017	0.03%
2018/03/12	2	21.65	0	0.00	21.70	2	6,940	0.03%
2018/03/09	12	21.49	1	21.55	21.60	11	6,940	0.16%
2018/03/08	41	21.53	52	21.64	21.65	-11	6,837	-0.16%
2018/03/07	0	0.00	3	20.30	20.25	-3	6,517	-0.05%
2018/03/06	0	0.00	1	20.45	20.40	-1	6,755	-0.01%
2018/02/27	1	20.30	0	0.00	20.35	1	7,523	0.01%
2018/02/26	3	20.35	3	20.35	20.30	0	7,645	0.00%
2018/02/23	3	20.20	3	20.35	20.30	0	7,736	0.00%
2018/02/12	0	0.00	2	19.95	19.95	-2	7,825	-0.03%
2018/02/06	5	20.08	0	0.00	19.55	5	7,895	0.06%
2018/02/05	3	20.85	4	20.70	20.90	-1	7,766	-0.01%
2018/02/02	1	21.25	0	0.00	21.20	1	7,855	0.01%
2018/01/31	10	21.25	0	0.00	21.25	10	8,245	0.12%
2018/01/30	4	21.55	2	21.75	21.45	2	8,287	0.02%
2018/01/29	2	21.58	13.7	21.50	21.55	-11.7	8,237	-0.14%
2018/01/25	10	21.65	0	0.00	21.35	10	8,238	0.12%
2018/01/23	0	0.00	2	21.85	21.60	-2	8,228	-0.02%
2018/01/22	0	0.00	3	21.80	21.75	-3	8,225	-0.04%
2018/01/19	3	21.35	3	21.35	21.20	0	8,068	0.00%
2018/01/18	13	21.43	13	21.37	21.35	0	8,111	0.00%
2018/01/17	0	0.00	1	21.35	21.35	-1	8,248	-0.01%
2018/01/16	1	21.35	3	21.30	21.50	-2	8,600	-0.02%
2018/01/15	3	21.15	0	0.00	21.15	3	8,599	0.03%
2018/01/12	3	21.05	3.4	21.14	21.10	-0.4	8,659	0.00%
2018/01/11	0	0.00	4.3	21.00	21.05	-4.3	8,619	-0.05%
2018/01/09	10	21.30	0	0.00	21.15	10	8,789	0.11%
2018/01/08	10	21.60	10	21.60	21.30	0	8,784	0.00%
2018/01/05	12	21.40	0	0.00	21.30	12	8,811	0.14%
2018/01/04	2	21.55	13	21.57	21.60	-11	8,751	-0.13%
2018/01/03	0	0.00	5	21.40	21.40	-5	8,781	-0.06%
2018/01/02	3	21.45	0	0.00	21.45	3	8,803	0.03%