佳世達 (2352)-元大-松山券商分點個股進出

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
37.10
漲跌
▲0.20
漲幅
+0.54%
成交量
2,311張
產業
上市電腦週邊類股
1130人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－元大-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山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
2024/11/21	1	36.75	1	37.10	37.10	0	4,612	0.00%
2024/11/20	1	37.00	0	0.00	36.90	1	4,615	0.02%
2024/11/19	3	37.23	4	37.23	37.25	-1	4,632	-0.02%
2024/11/18	2.1	36.16	1	36.40	36.40	1.1	4,732	0.02%
2024/11/15	0	0.00	1	36.70	36.55	-1	4,835	-0.02%
2024/11/14	1	36.05	0	0.00	36.15	1	4,913	0.02%
2024/11/13	1	36.25	0	0.00	36.45	1	5,161	0.02%
2024/11/12	2	36.33	0	0.00	36.60	2	5,308	0.04%
2024/11/11	2	36.80	0	0.00	36.80	2	5,297	0.04%
2024/11/08	4	37.46	1	38.25	37.15	3	5,321	0.06%
2024/11/07	0	0.00	7	37.74	37.85	-7	5,365	-0.13%
2024/11/06	0	0.00	2	37.10	37.00	-2	5,352	-0.04%
2024/11/05	1	36.15	0	0.00	36.35	1	5,408	0.02%
2024/11/04	0	0.00	1	36.50	36.50	-1	5,628	-0.02%
2024/11/01	1	35.10	3	36.25	36.45	-2	5,885	-0.03%
2024/10/29	5	36.06	0	0.00	36.05	5	6,024	0.08%
2024/10/28	2	36.68	0	0.00	36.80	2	6,041	0.03%
2024/10/25	5.2	37.05	0	0.00	36.90	5.2	6,111	0.09%
2024/10/23	24	37.54	1	38.50	37.50	23	6,352	0.36%
2024/10/22	0	0.00	6	38.70	38.70	-6	6,359	-0.09%
2024/10/18	1	39.00	9	38.61	38.40	-8	6,744	-0.12%
2024/10/17	0	0.00	7	38.15	38.25	-7	6,920	-0.10%
2024/10/16	4	37.43	0	0.00	37.45	4	6,946	0.06%
2024/10/15	0	0.00	3	37.80	37.85	-3	7,059	-0.04%
2024/10/14	0	0.00	23	37.51	37.60	-23	7,118	-0.32%
2024/10/11	0	0.00	1	37.30	37.45	-1	7,136	-0.01%
2024/10/09	5	37.33	1	37.85	37.15	4	7,196	0.06%
2024/10/08	1	37.35	1	37.55	37.65	0	7,263	0.00%
2024/10/07	1	37.30	3	37.65	37.75	-2	7,468	-0.03%
2024/10/04	2	37.35	2	37.40	37.40	0	7,797	0.00%
2024/10/01	5.3	37.19	1	37.45	37.50	4.3	8,075	0.05%
2024/09/30	14	37.53	0	0.00	37.50	14	8,374	0.17%
2024/09/27	2	37.65	14	37.87	37.95	-12	8,653	-0.14%
2024/09/26	2	37.45	1	37.80	37.45	1	8,969	0.01%
2024/09/25	0	0.00	2	37.80	37.55	-2	9,567	-0.02%
2024/09/24	0	0.00	1	37.40	37.40	-1	10,023	-0.01%
2024/09/23	0	0.00	4	37.36	37.30	-4	10,158	-0.04%
2024/09/20	1	37.50	1	37.45	37.15	0	10,402	0.00%
2024/09/19	0	0.00	4	37.21	37.40	-4	10,877	-0.04%
2024/09/18	2	36.90	0	0.00	36.85	2	10,962	0.02%
2024/09/16	3	37.15	4	37.25	37.10	-1	11,042	-0.01%
2024/09/13	0	0.00	9	36.84	36.90	-9	11,221	-0.08%
2024/09/11	0	0.00	2	36.18	36.10	-2	11,317	-0.02%
2024/09/05	21	36.42	1	36.60	35.70	20	11,583	0.17%
2024/09/04	4	35.68	5	35.78	36.05	-1	11,591	-0.01%
2024/09/02	29	37.77	16	38.01	37.35	13	11,573	0.11%
2024/08/29	0	0.00	1.5	35.47	35.65	-1.5	11,403	-0.01%
2024/08/27	0	0.00	2	35.70	35.80	-2	11,774	-0.02%
2024/08/26	6	35.85	6	35.60	35.55	0	11,912	0.00%
2024/08/23	0	0.00	2	35.10	35.30	-2	12,150	-0.02%
2024/08/22	0	0.00	2	35.15	35.10	-2	12,233	-0.02%
2024/08/21	0	0.00	2	35.18	35.25	-2	12,648	-0.02%
2024/08/20	4	35.45	7	35.29	35.10	-3	12,793	-0.02%
2024/08/19	0	0.00	2.6	35.76	35.80	-2.6	12,982	-0.02%
2024/08/16	0	0.00	0	34.80	34.80	0	13,221	0.00%
2024/08/15	15	34.99	5	35.26	34.75	10	13,310	0.08%
2024/08/14	1	33.85	2	34.00	34.30	-1	13,521	-0.01%
2024/08/13	1	33.10	0	0.00	33.15	1	13,685	0.01%
2024/08/12	0	0.00	1	33.05	33.30	-1	13,928	-0.01%
2024/08/09	4.2	33.16	2	32.78	32.60	2.2	14,002	0.02%
2024/08/08	3	32.15	2	32.70	32.70	1	13,979	0.01%
2024/08/07	0	0.00	6	32.37	32.50	-6	13,982	-0.04%
2024/08/05	6	31.04	0	0.00	30.95	6	13,952	0.04%
2024/08/02	14.3	34.85	0	0.00	34.35	14.3	13,846	0.10%
2024/08/01	0	0.00	13	35.55	35.95	-13	13,916	-0.09%
2024/07/31	2	34.98	4	35.30	34.90	-2	14,049	-0.01%
2024/07/30	4	34.28	3	34.58	34.75	1	14,138	0.01%
2024/07/29	14	35.18	11	35.37	35.00	3	14,135	0.02%
2024/07/26	15.1	34.97	3	34.80	34.80	12.1	14,096	0.09%
2024/07/23	4	37.83	3	38.27	37.80	1	13,918	0.01%
2024/07/22	30	37.63	2	37.65	37.65	28	13,886	0.20%
2024/07/19	12	38.85	4	39.11	38.65	8	13,679	0.06%
2024/07/18	23	39.20	29	39.12	39.20	-6	13,560	-0.04%
2024/07/17	8	38.99	2	39.10	38.95	6	13,321	0.05%
2024/07/16	5	39.00	14	39.14	39.05	-9	13,326	-0.07%
2024/07/15	7	38.74	10	39.00	38.50	-3	13,367	-0.02%
2024/07/12	4	38.70	13	38.50	38.70	-9	13,370	-0.07%
2024/07/10	12	38.14	1	38.20	38.05	11	13,579	0.08%
2024/07/09	6	38.28	3	38.20	38.25	3	13,634	0.02%
2024/07/08	9.4	38.95	2	39.50	38.75	7.4	13,564	0.05%
2024/07/05	2	38.95	2	39.20	39.15	0	13,247	0.00%
2024/07/04	9	38.83	10	38.90	39.20	-1	12,994	-0.01%
2024/07/03	17	38.94	0	0.00	38.90	17	12,746	0.13%
2024/07/02	13	38.70	1.5	38.75	39.15	11.5	12,536	0.09%
2024/07/01	14	38.62	1	38.65	38.90	13	12,231	0.11%
2024/06/28	23	38.10	4	38.11	38.40	19	11,736	0.16%
2024/06/27	8	38.46	6	38.55	38.25	2	11,437	0.02%
2024/06/26	10	39.02	2	39.13	39.00	8	11,797	0.07%
2024/06/25	21	39.38	9	39.48	39.75	12	11,810	0.10%
2024/06/24	4	38.15	0	0.00	38.35	4	11,467	0.03%
2024/06/21	4	38.40	9	38.42	38.40	-5	11,611	-0.04%
2024/06/20	2.1	38.31	3.2	38.75	38.35	-1.2	11,785	-0.01%
2024/06/19	3	38.00	0	0.00	37.85	3	11,926	0.03%
2024/06/18	4.2	37.78	0	0.00	37.95	4.2	12,147	0.03%
2024/06/17	2	38.10	0	0.00	37.90	2	12,587	0.02%
2024/06/14	2.1	37.81	0	0.00	37.85	2.1	13,006	0.02%
2024/06/13	1	37.75	0	0.00	37.90	1	13,237	0.01%
2024/06/12	0.3	38.08	0	0.00	37.90	0.3	13,411	0.00%
2024/06/11	2	38.43	0	0.00	38.10	2	13,467	0.01%
2024/06/07	11.1	38.88	15	38.78	38.80	-3.9	13,584	-0.03%
2024/06/06	3.4	39.24	0	0.00	39.20	3.4	13,774	0.02%
2024/06/05	4.1	39.79	1	39.90	39.40	3.1	13,835	0.02%
2024/06/04	4.1	40.02	1	40.35	40.05	3.1	13,897	0.02%
2024/06/03	2	40.40	2.3	40.23	40.25	-0.3	14,064	0.00%
2024/05/31	1	39.95	0	0.00	39.65	1	14,240	0.01%
2024/05/30	2.1	40.55	40	40.30	40.35	-37.9	14,088	-0.27%
2024/05/29	137	41.14	95.3	41.08	40.80	41.8	13,999	0.30%	大買/
2024/05/27	19	40.60	2	40.43	40.00	17	13,725	0.12%
2024/05/24	2	39.35	0	39.85	39.60	2	13,345	0.01%
2024/05/23	1	39.70	0	0.00	39.40	1	13,214	0.01%
2024/05/22	1	39.80	0	0.00	40.20	1	12,983	0.01%
2024/05/21	4	39.53	4	39.40	39.90	0	12,769	0.00%
2024/05/20	0.1	38.45	0	0.00	38.95	0.1	12,733	0.00%
2024/05/17	5.2	38.74	0	0.00	38.70	5.2	12,342	0.04%
2024/05/16	5.1	38.93	1	39.25	39.10	4.1	12,161	0.03%
2024/05/15	1.3	39.88	1	39.85	39.25	0.3	12,262	0.00%
2024/05/14	5	39.94	0	0.00	39.90	5	12,357	0.04%
2024/05/13	3	40.02	0	0.00	40.20	3	12,378	0.02%
2024/05/08	2.7	39.66	1	39.65	39.60	1.7	12,444	0.01%
2024/05/07	1	39.85	1	40.25	40.40	0	12,360	0.00%
2024/05/06	24.2	40.37	5	41.05	40.30	19.2	12,394	0.15%
2024/05/03	3	42.03	2	42.00	41.25	1	12,220	0.01%
2024/05/02	3	41.58	0.1	41.90	41.40	2.9	12,107	0.02%
2024/04/30	2	41.50	0	0.00	41.40	2	12,062	0.02%
2024/04/24	0	41.85	0	0.00	41.80	0	12,374	0.00%
2024/04/22	0	0.00	4.1	41.10	41.10	-4.1	12,461	-0.03%
2024/04/19	2	40.58	1	41.25	40.50	1	12,394	0.01%
2024/04/18	1	41.10	2	41.10	41.05	-1	12,211	-0.01%
2024/04/17	0	0.00	4	41.23	41.20	-4	12,172	-0.03%
2024/04/16	11	41.10	1	41.00	40.70	10	12,247	0.08%
2024/04/15	13	42.05	4	42.09	42.10	9	12,390	0.07%
2024/04/12	6.1	42.55	3	42.43	42.40	3.1	12,451	0.02%
2024/04/11	2	43.08	1	43.10	43.05	1	12,671	0.01%
2024/04/10	2	43.23	0	0.00	43.15	2	13,092	0.02%
2024/04/09	2	43.10	1	43.15	43.05	1	13,384	0.01%
2024/04/08	2	43.30	6	43.24	43.40	-4	13,817	-0.03%
2024/04/03	1.4	43.01	0	0.00	43.25	1.4	14,777	0.01%
2024/04/02	5.4	43.23	1	43.35	43.10	4.4	14,836	0.03%
2024/04/01	5.1	43.81	1	43.55	43.55	4.1	14,853	0.03%
2024/03/29	0.2	44.30	4	44.58	44.65	-3.9	14,720	-0.03%
2024/03/28	5.1	44.62	3.1	44.93	44.85	2	14,275	0.01%
2024/03/27	0	0.00	6.8	44.29	44.75	-6.8	14,148	-0.05%
2024/03/26	2.1	44.61	5	44.31	44.05	-2.9	14,105	-0.02%
2024/03/25	6	44.69	0	0.00	44.45	6	14,035	0.04%
2024/03/22	5	44.20	10.5	44.39	44.45	-5.5	13,992	-0.04%
2024/03/21	5	43.60	4	43.53	44.05	1	13,803	0.01%
2024/03/20	3	43.73	1	44.95	43.25	2	13,642	0.01%
2024/03/19	5	43.76	0	0.00	43.70	5	13,258	0.04%
2024/03/18	8.8	42.55	2	42.35	42.55	6.8	12,854	0.05%
2024/03/15	18	43.02	5	43.16	42.55	13	12,639	0.10%
2024/03/14	6.3	43.83	3	43.97	43.70	3.3	12,350	0.03%
2024/03/13	10	43.98	4	43.95	43.80	6	12,226	0.05%
2024/03/12	9	43.76	0	0.00	44.40	9	12,024	0.07%
2024/03/11	4.5	43.29	5	43.42	43.25	-0.5	11,753	0.00%
2024/03/08	5.1	43.83	1	43.95	43.70	4	11,681	0.03%
2024/03/07	7.1	44.40	6	44.50	44.55	1.1	11,620	0.01%
2024/03/06	17.3	45.28	4	45.31	45.05	13.3	11,570	0.12%
2024/03/05	0	0.00	3	47.30	47.25	-3	11,275	-0.03%
2024/03/04	3	46.85	0	0.00	46.80	3	11,300	0.03%
2024/02/27	0	0.00	5	46.28	46.10	-5	11,532	-0.04%
2024/02/26	1	46.50	4	46.51	46.60	-3	11,548	-0.03%
2024/02/23	14	47.04	8	47.06	46.40	6	11,657	0.05%
2024/02/22	0	0.00	13	47.19	47.20	-13	11,735	-0.11%
2024/02/21	13.3	47.04	1	47.25	46.90	12.3	11,766	0.10%
2024/02/20	1	47.80	3	48.08	47.80	-2	11,702	-0.02%
2024/02/19	2	48.60	1	48.35	47.95	1	11,813	0.01%
2024/02/16	2	49.50	3	48.35	48.15	-1	11,825	-0.01%
2024/02/15	3	46.67	7.3	47.48	47.60	-4.3	11,530	-0.04%
2024/02/05	14	47.51	0	0.00	47.50	14	11,449	0.12%
2024/02/02	6	47.56	3	47.53	47.50	3	11,582	0.03%
2024/01/31	8	46.96	1	46.70	46.50	7	11,687	0.06%
2024/01/30	2	46.80	0	0.00	46.80	2	11,657	0.02%
2024/01/29	13.4	47.02	5	46.99	47.00	8.4	11,656	0.07%
2024/01/25	0.5	46.10	14	45.93	45.90	-13.5	11,523	-0.12%
2024/01/24	0	46.60	0	0.00	46.15	0	11,577	0.00%
2024/01/23	2	46.55	0	0.00	46.80	2	11,619	0.02%
2024/01/22	3	46.55	12.1	46.92	47.05	-9.1	11,573	-0.08%
2024/01/19	10	45.07	2	45.58	45.45	8	11,377	0.07%
2024/01/18	0.4	44.30	2	44.43	44.40	-1.6	11,380	-0.01%
2024/01/17	5	44.55	1	45.35	44.20	4	11,388	0.04%
2024/01/16	2.1	45.50	5	45.39	45.25	-2.9	11,366	-0.03%
2024/01/15	2	45.90	2	46.08	45.90	0	11,460	0.00%
2024/01/12	6.1	45.62	2.6	45.77	45.50	3.5	11,785	0.03%
2024/01/11	1	45.85	3.5	45.55	45.95	-2.5	11,889	-0.02%
2024/01/10	4.5	45.63	2	45.70	45.55	2.5	12,077	0.02%
2024/01/09	9	46.91	2	46.60	46.65	7	12,025	0.06%
2024/01/08	14	47.24	29	47.26	47.20	-15	11,828	-0.13%
2024/01/05	35.6	47.24	11	47.29	47.30	24.6	11,647	0.21%
2024/01/04	3	46.90	9	46.69	46.95	-6	11,432	-0.05%
2024/01/03	9	45.58	1.1	45.35	45.25	8	11,202	0.07%
2024/01/02	8.5	47.04	2	47.30	46.80	6.5	10,870	0.06%
2023/12/29	6.3	47.34	27	47.08	48.00	-20.7	10,395	-0.20%
2023/12/28	8.6	44.77	0	0.00	44.45	8.6	9,444	0.09%
2023/12/27	5	45.69	1	45.90	45.60	4	9,333	0.04%
2023/12/26	1	45.05	7	45.09	45.10	-6	9,236	-0.06%
2023/12/25	3.1	44.50	1	44.75	44.85	2.1	9,206	0.02%
2023/12/22	2	44.50	4	44.55	44.70	-2	9,193	-0.02%
2023/12/21	15	43.43	12	44.10	44.30	3	9,129	0.03%
2023/12/20	5	42.78	26	43.56	43.95	-21	9,035	-0.23%
2023/12/19	33	42.83	4	43.10	42.95	29	8,887	0.33%
2023/12/18	3	43.62	0.2	43.85	43.80	2.8	8,709	0.03%
2023/12/15	1	43.95	10	44.05	44.20	-9	8,673	-0.10%
2023/12/14	6	44.46	2	44.60	44.50	4	8,620	0.05%
2023/12/13	2	44.30	0	0.00	44.15	2	8,563	0.02%
2023/12/12	2	44.35	1.3	44.66	44.00	0.7	8,703	0.01%
2023/12/07	0.3	44.00	1	43.95	44.00	-0.7	9,137	-0.01%
2023/12/06	1.3	43.86	1.7	44.03	44.05	-0.4	9,534	0.00%
2023/12/05	0	0.00	2	43.73	43.85	-2	9,553	-0.02%
2023/12/04	2.3	44.61	1	45.15	44.35	1.3	9,565	0.01%
2023/12/01	6	44.38	6	44.62	44.65	0	9,562	0.00%
2023/11/30	1	43.50	0	0.00	43.75	1	9,452	0.01%
2023/11/28	0	0.00	7	43.47	43.40	-7	9,533	-0.07%
2023/11/27	3.1	44.25	2	43.70	43.55	1.1	9,531	0.01%
2023/11/24	2	42.80	0	0.00	42.80	2	9,350	0.02%
2023/11/23	0.2	43.20	0	0.00	43.05	0.2	9,372	0.00%
2023/11/22	2	42.93	0	0.00	42.70	2	9,457	0.02%
2023/11/21	7	43.52	1	43.75	43.35	6	9,398	0.06%
2023/11/20	1.2	43.47	4.3	43.72	43.85	-3.1	9,419	-0.03%
2023/11/17	3.1	43.89	0	0.00	43.70	3.1	9,351	0.03%
2023/11/16	6	44.12	3	44.97	43.90	3	9,369	0.03%
2023/11/14	4	44.60	1	44.45	44.60	3	9,286	0.03%
2023/11/09	2	46.18	0	0.00	46.55	2	9,392	0.02%
2023/11/08	0	0.00	3	45.80	45.80	-3	9,369	-0.03%
2023/11/07	1.1	45.12	3	45.35	45.30	-1.9	9,362	-0.02%
2023/11/06	0	0.00	3	44.37	44.65	-3	9,541	-0.03%
2023/11/03	0	0.00	1	44.05	43.85	-1	9,720	-0.01%
2023/11/02	13.1	43.96	12.1	43.60	43.50	1	10,171	0.01%
2023/10/31	2.1	42.63	1	42.90	42.35	1.1	11,148	0.01%
2023/10/27	1	43.20	0	0.00	43.05	1	12,015	0.01%
2023/10/25	0.4	44.03	0	0.00	43.85	0.4	12,463	0.00%
2023/10/24	3	43.52	1	43.20	43.55	2	12,541	0.02%
2023/10/23	2	44.83	4	45.14	44.25	-2	12,740	-0.02%
2023/10/20	3	44.45	4	44.98	44.95	-1	12,896	-0.01%
2023/10/19	0	0.00	2	42.53	43.40	-2	12,974	-0.02%
2023/10/18	8	42.89	6	42.22	41.55	2	13,284	0.02%
2023/10/17	5.3	44.36	2	44.00	43.90	3.3	13,775	0.02%
2023/10/16	4	45.25	5	44.72	45.25	-1	14,401	-0.01%
2023/10/12	137	44.34	155	44.42	44.40	-18	16,153	-0.11%	大買/大賣/
2023/10/11	71	45.54	52	45.55	45.60	19	16,641	0.11%
2023/10/06	0.2	44.60	1	44.60	44.50	-0.8	17,121	0.00%
2023/10/04	3	43.92	0	0.00	44.15	3	17,417	0.02%
2023/10/03	0.1	45.00	1	44.85	44.85	-0.9	17,366	-0.01%
2023/10/02	2.2	45.30	2	45.38	45.45	0.2	17,494	0.00%
2023/09/27	2	44.50	1	44.45	44.85	1	17,561	0.01%
2023/09/26	2	43.85	0	0.00	43.85	2	17,618	0.01%
2023/09/20	2	44.60	1	44.80	44.40	1	17,856	0.01%
2023/09/19	1	45.60	2	45.50	45.45	-1	18,142	-0.01%
2023/09/18	0.1	45.55	0.4	45.74	45.30	-0.3	18,189	0.00%
2023/09/15	0	0.00	3.2	46.02	46.05	-3.2	18,267	-0.02%
2023/09/14	10	45.79	26	45.90	45.80	-16	18,289	-0.09%
2023/09/13	45.2	45.73	40	45.21	45.75	5.2	18,316	0.03%
2023/09/12	5.4	43.89	22	45.25	44.95	-16.6	18,345	-0.09%
2023/09/11	18	44.98	4	44.88	43.80	14	18,431	0.08%
2023/09/06	1	45.40	1	45.30	45.35	0	18,694	0.00%
2023/09/05	0	0.00	1	45.65	45.90	-1	18,981	-0.01%
2023/09/04	4	45.66	9	45.42	45.40	-5	19,220	-0.03%
2023/09/01	9	45.23	10	45.15	44.90	-1	19,258	-0.01%
2023/08/31	2.4	44.43	0	0.00	44.85	2.4	19,216	0.01%
2023/08/30	7.1	44.40	6	44.60	44.60	1.1	19,340	0.01%
2023/08/29	5	43.70	0	0.00	44.05	5	19,387	0.03%
2023/08/28	32	44.44	0	0.00	43.80	32	19,534	0.16%
2023/08/24	4	45.96	3	46.00	45.55	1	19,742	0.01%
2023/08/23	0	0.00	1	45.50	45.45	-1	19,684	-0.01%
2023/08/22	1	44.85	0	0.00	44.85	1	19,740	0.01%
2023/08/21	0	0.00	1	45.25	45.15	-1	19,751	-0.01%
2023/08/18	363.1	45.23	382	44.63	44.60	-18.9	19,749	-0.10%	大買/大賣/
2023/08/17	80	45.02	101	45.20	45.35	-21	19,727	-0.11%	大賣/
2023/08/16	21	44.33	1	44.55	44.65	20	19,836	0.10%
2023/08/15	4.2	44.95	12	44.64	44.75	-7.8	19,913	-0.04%
2023/08/14	1	42.95	1	43.30	43.55	0	19,895	0.00%
2023/08/11	7	43.83	0	0.00	43.90	7	19,950	0.04%
2023/08/10	52.1	43.84	50	43.89	44.15	2.1	19,992	0.01%
2023/08/09	33	44.90	35	45.02	45.15	-2	19,771	-0.01%
2023/08/08	26	46.10	0	0.00	45.85	26	19,621	0.13%
2023/08/07	147	46.50	146	46.77	48.20	1	19,273	0.01%	大買/大賣/
2023/08/04	6.1	44.37	90	44.48	45.10	-83.9	18,987	-0.44%
2023/08/02	2.1	47.09	45	46.10	46.80	-42.9	18,881	-0.23%
2023/08/01	2.4	48.90	11	49.06	48.50	-8.6	18,467	-0.05%
2023/07/31	23.2	50.64	20	49.80	49.75	3.2	18,312	0.02%
2023/07/28	15.2	51.16	3	51.00	51.50	12.2	18,069	0.07%
2023/07/27	5	51.70	0	0.00	51.50	5	17,921	0.03%
2023/07/26	11	53.82	11	52.82	52.00	0	18,047	0.00%
2023/07/25	9	53.19	5	52.70	52.70	4	18,018	0.02%
2023/07/24	5	52.70	37	53.37	52.40	-32	17,858	-0.18%
2023/07/21	146	52.42	124	52.53	52.20	22	17,547	0.13%	大買/大賣/
2023/07/20	122	54.48	114.6	54.26	54.10	7.4	17,135	0.04%	大買/大賣/
2023/07/19	107	58.21	138	58.59	59.70	-31	16,425	-0.19%	大買/大賣/
2023/07/18	400.2	58.02	370	58.30	57.20	30.2	15,737	0.19%	大買/大賣/
2023/07/17	24	57.46	13	58.70	59.10	11	14,368	0.08%
2023/07/14	23	52.98	103	52.63	53.80	-79.9	13,857	-0.58%	大賣/
2023/07/13	10.6	51.58	5	51.56	50.20	5.6	13,228	0.04%
2023/07/12	0.2	47.85	0	48.06	48.85	0.2	12,542	0.00%
2023/07/11	0	0.00	0	47.06	47.00	0	12,331	0.00%
2023/07/10	1	46.40	0	0.00	46.15	1	12,319	0.01%
2023/07/04	1	47.60	2	47.68	47.60	-1	12,289	-0.01%
2023/07/03	8	47.62	9	47.46	47.40	-1	12,416	-0.01%
2023/06/30	1	46.20	15	46.13	45.90	-14	12,346	-0.11%
2023/06/29	0	0.00	10.1	45.60	45.80	-10.1	12,342	-0.08%
2023/06/28	0	0.00	2	45.33	45.10	-2	12,329	-0.02%
2023/06/27	20	45.34	1	44.90	44.80	19	12,316	0.15%
2023/06/26	5	46.65	2	47.05	46.45	3	12,032	0.02%
2023/06/21	3	47.95	5	47.63	47.65	-2	11,943	-0.02%
2023/06/20	1	46.94	3	46.42	46.80	-2	11,815	-0.02%
2023/06/19	6	47.38	2	47.40	47.05	4	11,601	0.03%
2023/06/16	1	47.90	10.2	47.49	47.95	-9.1	11,483	-0.08%
2023/06/15	5	48.25	1	48.20	48.40	4	11,175	0.04%
2023/06/14	3	48.17	3	47.92	48.65	0	10,970	0.00%
2023/06/13	0.1	47.40	3	47.00	47.40	-2.9	10,787	-0.03%
2023/06/12	6	45.78	2	45.90	45.65	4	10,575	0.04%
2023/06/09	10	45.03	10	45.31	45.40	0	10,331	0.00%
2023/06/08	0	0.00	1	42.95	43.30	-1	9,974	-0.01%
2023/06/07	0	0.00	3	41.77	42.30	-3	9,707	-0.03%
2023/06/06	0	0.00	2	42.25	42.35	-2	9,733	-0.02%
2023/06/05	1	42.44	0	0.00	42.50	1	9,817	0.01%
2023/06/02	0	0.00	4	42.33	42.40	-4	9,832	-0.04%
2023/06/01	1	41.95	2	41.93	41.95	-1	9,787	-0.01%
2023/05/31	2	42.15	0	0.00	42.15	2	9,556	0.02%
2023/05/30	1	40.20	1	40.10	40.35	0	9,242	0.00%
2023/05/29	0	40.18	10	40.20	40.20	-10	9,177	-0.11%
2023/05/26	0	0.00	2	39.35	39.50	-2	9,074	-0.02%
2023/05/25	6	38.84	0	0.00	38.95	6	8,991	0.07%
2023/05/24	1	38.00	0	0.00	38.50	1	8,894	0.01%
2023/05/22	2	38.50	1	39.05	38.45	1	8,791	0.01%
2023/05/19	7	38.10	14.4	38.00	38.20	-7.4	8,516	-0.09%
2023/05/18	2	37.15	0	0.00	37.10	2	8,251	0.02%
2023/05/17	6	36.93	3	37.00	37.25	3	8,158	0.04%
2023/05/16	2	35.95	8	36.42	36.30	-6	7,898	-0.08%
2023/05/15	0	0.00	0	35.80	35.85	0	7,760	0.00%
2023/05/12	1	35.80	1	35.70	35.90	0	7,707	0.00%
2023/05/11	7	35.29	5	35.44	35.35	2	7,636	0.03%
2023/05/10	28.2	36.01	25	35.92	36.00	3.2	7,564	0.04%
2023/05/09	50	35.81	44	35.68	35.75	6	7,316	0.08%
2023/05/08	2	34.18	1	34.21	34.20	1	6,881	0.01%
2023/05/05	5	34.55	16	34.60	34.20	-11	6,797	-0.16%
2023/05/04	0	0.00	2.1	35.50	35.45	-2.1	6,575	-0.03%
2023/05/03	13	35.12	2	35.20	35.45	11	6,520	0.17%
2023/05/02	7	35.27	32.1	35.45	35.55	-25.1	6,494	-0.39%
2023/04/28	16.1	34.49	21	34.33	34.60	-4.9	6,273	-0.08%
2023/04/27	11	33.74	5	33.56	33.50	6	5,980	0.10%
2023/04/26	17	33.03	8	33.04	33.20	9	5,804	0.16%
2023/04/25	0	0.00	4	32.59	32.50	-4	5,637	-0.07%
2023/04/24	6	32.93	0	0.00	32.70	6	5,570	0.11%
2023/04/21	0	0.00	9	32.50	32.50	-9	5,520	-0.16%
2023/04/13	0	0.00	4	33.13	33.10	-4	5,239	-0.08%
2023/04/12	4	33.25	3	33.20	33.25	1	5,286	0.02%
2023/04/07	0	0.00	36	32.57	32.35	-36	5,111	-0.70%
2023/04/06	15	32.42	22	32.21	32.30	-7	5,034	-0.14%
2023/03/31	1	31.70	2	31.57	31.70	-1	4,842	-0.02%
2023/03/30	2	31.65	40	31.70	31.65	-38	4,921	-0.77%
2023/03/29	0	0.00	4	31.33	31.35	-4	4,963	-0.08%
2023/03/28	0.6	30.90	1	30.80	30.80	-0.4	5,002	-0.01%
2023/03/27	0	0.00	4	31.31	31.40	-4	5,080	-0.08%
2023/03/24	3	30.80	6	30.78	30.90	-3	5,143	-0.06%
2023/03/23	5	30.80	0	0.00	30.75	5	5,097	0.10%
2023/03/20	0	0.00	0.1	30.25	30.25	-0.1	4,993	0.00%
2023/03/17	0	0.00	1	30.10	30.35	-1	4,972	-0.02%
2023/03/15	2	30.15	0	0.00	30.05	2	4,923	0.04%
2023/03/14	0	30.35	0	0.00	30.25	0	4,956	0.00%
2023/03/13	0.1	30.23	0	0.00	30.50	0.1	5,193	0.00%
2023/03/10	0	30.52	0	0.00	30.60	0	5,170	0.00%
2023/03/09	3	31.10	5	30.94	30.70	-2	5,145	-0.04%
2023/03/08	0	0.00	1	30.20	30.90	-1	4,982	-0.02%
2023/03/07	5	29.93	0	0.00	30.05	5	4,828	0.10%
2023/03/03	0	0.00	1	30.40	30.40	-1	4,559	-0.02%
2023/02/24	0	0.00	1.3	30.00	30.00	-1.3	4,494	-0.03%
2023/02/08	0	0.00	5	28.96	29.15	-5	4,808	-0.10%
2023/02/07	1	28.75	1	28.75	28.70	0	4,727	0.00%
2023/01/31	5	28.54	0	0.00	28.30	5	4,605	0.11%
2023/01/30	0	0.00	2	28.10	28.40	-2	4,538	-0.04%
2023/01/16	1	27.80	1	27.80	27.80	0	4,618	0.00%
2023/01/11	0	0.00	1	28.05	28.05	-1	4,975	-0.02%
2023/01/06	1	27.75	0	0.00	27.70	1	5,240	0.02%
2023/01/05	2	27.90	0	0.00	27.85	2	5,296	0.04%
2023/01/04	1	27.95	0	0.00	27.90	1	5,356	0.02%
2022/12/30	0	0.00	4	28.23	28.15	-4	5,493	-0.07%
2022/12/28	0	0.00	1	27.80	27.60	-1	5,330	-0.02%
2022/12/23	1	27.40	2	27.60	27.50	-1	5,304	-0.02%
2022/12/22	6	27.05	0	0.00	27.05	6	5,341	0.11%
2022/12/21	1	26.60	0	0.00	26.45	1	5,206	0.02%
2022/12/20	1	26.50	0	0.00	26.40	1	5,113	0.02%
2022/12/19	3	26.75	1	26.85	27.00	2	5,024	0.04%
2022/12/16	4	26.89	0	0.00	26.85	4	4,843	0.08%
2022/12/14	0	0.00	4	27.70	27.70	-4	4,644	-0.09%
2022/12/13	0	0.00	4	27.71	27.75	-4	4,653	-0.09%
2022/12/09	3.5	27.61	2	27.70	27.80	1.5	4,673	0.03%
2022/12/08	2	27.20	0	0.00	27.20	2	4,701	0.04%
2022/12/06	5	27.45	0	0.00	27.40	5	4,613	0.11%
2022/12/05	6.1	27.85	0	0.00	27.80	6.1	4,534	0.13%
2022/12/01	1	28.45	0	0.00	28.45	1	4,304	0.02%
2022/11/29	0	0.00	1	28.05	28.05	-1	4,273	-0.02%
2022/11/28	1	28.15	0	0.00	28.15	1	4,276	0.02%
2022/11/25	1.1	28.68	0	0.00	28.20	1.1	4,279	0.03%
2022/11/22	0.5	28.84	1	28.95	28.85	-0.5	4,291	-0.01%
2022/11/18	2	28.55	0	0.00	28.65	2	4,252	0.05%
2022/11/17	1	28.65	5	28.86	28.95	-4	4,229	-0.09%
2022/11/16	7	28.62	8	28.43	28.60	-1	4,117	-0.02%
2022/11/15	2.5	27.74	1	27.85	27.85	1.5	4,018	0.04%
2022/11/14	0	0.00	1	27.35	27.30	-1	3,957	-0.03%
2022/11/11	3	27.08	2	27.28	27.05	1	3,917	0.03%
2022/11/10	2	26.83	0	0.00	27.00	2	3,889	0.05%
2022/11/09	2	26.73	1	26.70	26.70	1	3,919	0.03%
2022/11/08	0.1	26.70	1	26.60	26.50	-0.9	3,917	-0.02%
2022/11/07	2	26.83	2	27.03	27.00	0	3,873	0.00%
2022/11/02	2	24.65	3	25.25	25.20	-1	4,078	-0.02%
2022/11/01	0	0.00	20	24.55	24.75	-20	4,078	-0.49%
2022/10/28	3.3	24.12	5	24.40	24.20	-1.7	4,113	-0.04%
2022/10/27	2	24.60	0	0.00	24.65	2	4,108	0.05%
2022/10/26	3	24.45	0	0.00	24.40	3	4,158	0.07%
2022/10/25	3	24.30	8	24.29	24.45	-5	4,165	-0.12%
2022/10/24	1	25.45	0	0.00	25.00	1	4,164	0.02%
2022/10/21	2	25.68	0	0.00	25.65	2	4,257	0.05%
2022/10/18	3	27.18	0	0.00	27.15	3	4,320	0.07%
2022/10/17	0	0.00	1	27.55	27.40	-1	4,539	-0.02%
2022/10/14	1	26.00	2	26.10	26.15	-1	4,482	-0.02%
2022/10/13	10.1	25.58	14	25.64	25.50	-3.9	4,653	-0.08%
2022/10/12	1	26.50	10	26.40	26.45	-9	4,780	-0.19%
2022/10/11	2	27.20	2	27.45	27.20	0	4,849	0.00%
2022/10/06	1	27.50	1	27.45	27.45	0	4,873	0.00%
2022/10/05	1	27.70	0.2	27.80	27.80	0.8	4,918	0.02%
2022/10/04	0	0.00	1	27.25	27.40	-1	4,963	-0.02%
2022/09/30	22	27.28	0	0.00	27.10	22	5,021	0.44%
2022/09/29	0	0.00	8.2	27.36	28.20	-8.2	4,982	-0.16%
2022/09/28	1	26.95	0	0.00	27.00	1	4,958	0.02%
2022/09/26	8	27.88	0	0.00	27.95	8	4,935	0.16%
2022/09/23	1	28.85	2	28.90	28.70	-1	4,947	-0.02%
2022/09/21	2	29.00	0	0.00	28.85	2	5,006	0.04%
2022/09/19	0	0.00	1	28.95	29.00	-1	5,002	-0.02%
2022/09/16	0	0.00	3	29.57	29.50	-3	5,013	-0.06%
2022/09/15	0	0.00	1	29.40	29.40	-1	4,991	-0.02%
2022/09/12	0	0.00	2	29.30	29.30	-2	5,055	-0.04%
2022/09/08	0	0.00	4	29.01	29.00	-4	5,158	-0.08%
2022/09/07	1	28.15	0	0.00	28.30	1	5,120	0.02%
2022/09/06	1	28.55	0	0.00	28.75	1	5,145	0.02%
2022/09/05	0	0.00	2	28.85	28.85	-2	5,137	-0.04%
2022/09/02	8	28.94	2	28.90	28.90	6	5,183	0.12%
2022/09/01	0	0.00	7.2	29.13	29.20	-7.2	5,183	-0.14%
2022/08/31	2	29.45	0	0.00	29.30	2	5,188	0.04%
2022/08/30	0.2	29.15	0	0.00	29.45	0.2	5,191	0.00%
2022/08/29	2	28.90	0	0.00	29.10	2	5,185	0.04%
2022/08/24	1	29.20	0	0.00	29.15	1	5,192	0.02%
2022/08/22	0	0.00	1	28.75	28.90	-1	5,242	-0.02%
2022/08/18	0	0.00	1	28.45	28.70	-1	5,273	-0.02%
2022/08/16	0	0.00	7	28.15	28.15	-7	5,296	-0.13%
2022/08/15	1	27.40	0.2	27.55	27.50	0.8	5,245	0.02%
2022/08/12	1	27.25	2	27.25	27.30	-1	5,239	-0.02%
2022/08/11	2.2	27.11	0	0.00	27.05	2.2	5,265	0.04%
2022/08/10	3	27.25	0	0.00	27.10	3	5,257	0.06%
2022/08/09	1	27.00	1	27.60	27.70	0	5,242	0.00%
2022/08/08	0	0.00	2	28.40	28.40	-2	5,135	-0.04%
2022/08/05	3	28.58	2	28.55	28.70	1	5,203	0.02%
2022/08/04	1	28.50	1	28.30	28.35	0	5,368	0.00%
2022/08/03	2	28.30	2	28.20	28.25	0	5,456	0.00%
2022/08/01	1	28.45	2	28.45	28.50	-1	6,044	-0.02%
2022/07/29	0	0.00	20	28.50	28.60	-20	6,041	-0.33%
2022/07/28	4	28.54	0.2	28.60	28.60	3.8	6,005	0.06%
2022/07/27	5	30.67	0	0.00	30.60	5	5,880	0.09%
2022/07/25	1	31.15	1	31.45	31.40	0	5,664	0.00%
2022/07/22	1	30.30	7	31.13	31.20	-6	5,572	-0.11%
2022/07/21	0.2	30.40	1	30.45	30.50	-0.8	5,383	-0.01%
2022/07/20	2.2	31.26	2	31.20	30.85	0.2	5,246	0.00%
2022/07/19	1	31.35	5	31.17	31.25	-4	5,154	-0.08%
2022/07/15	3	30.28	5	30.10	30.25	-2	4,885	-0.04%
2022/07/13	2	28.95	0	0.00	29.00	2	4,785	0.04%
2022/07/07	0	0.00	0.1	29.00	29.00	-0.1	4,866	0.00%
2022/07/06	0	0.00	2	29.05	28.50	-2	4,919	-0.04%
2022/06/30	32.1	28.50	0	0.00	28.65	32.1	5,440	0.59%
2022/06/29	0	0.00	1	29.45	29.30	-1	5,447	-0.02%
2022/06/28	0	0.00	1	29.35	29.25	-1	5,607	-0.02%
2022/06/23	0	0.00	3	28.50	28.50	-3	5,804	-0.05%
2022/06/20	0.1	28.50	0	0.00	28.05	0.1	5,806	0.00%
2022/06/10	0	0.00	5	29.60	29.50	-5	5,914	-0.08%
2022/06/09	0.5	29.70	0	0.00	29.70	0.5	5,967	0.01%
2022/06/07	0	0.00	2	29.55	29.50	-2	6,187	-0.03%
2022/05/31	0	0.00	0.1	29.40	29.20	-0.1	6,576	0.00%
2022/05/30	0	0.00	0.2	28.70	28.70	-0.2	6,543	0.00%
2022/05/26	0	0.00	10	28.30	28.20	-10	6,569	-0.15%
2022/05/24	2	27.70	0	0.00	27.65	2	6,680	0.03%
2022/05/23	1	27.85	0	0.00	27.85	1	6,664	0.02%
2022/05/16	2.1	27.05	5	27.12	27.05	-2.9	6,967	-0.04%
2022/05/13	3	27.05	1	27.05	27.05	2	6,950	0.03%
2022/05/12	16.2	27.03	2	27.50	26.75	14.2	6,896	0.21%
2022/05/11	0.1	28.00	0	0.00	27.85	0.1	6,733	0.00%
2022/05/10	29.2	28.47	10	28.27	28.50	19.2	6,696	0.29%
2022/05/09	10	28.95	7	30.67	28.90	3	6,552	0.05%
2022/05/03	3	31.55	2	31.55	31.55	1	6,102	0.02%
2022/04/29	0	0.00	1	31.60	31.60	-1	6,147	-0.02%
2022/04/26	2	31.80	0	0.00	31.70	2	6,147	0.03%
2022/04/25	17.1	31.81	0	0.00	31.80	17.1	6,167	0.28%
2022/04/20	2.1	32.78	0	0.00	32.70	2.1	6,144	0.03%
2022/04/19	3	33.02	2	32.95	32.90	1	6,113	0.02%
2022/04/18	5	32.76	3	32.80	32.70	2	6,143	0.03%
2022/04/15	6	33.51	2	33.35	33.50	4	6,137	0.07%
2022/04/14	3	33.53	0	0.00	33.50	3	6,169	0.05%
2022/04/13	1	32.95	3	33.00	33.05	-2	6,263	-0.03%
2022/04/12	1	33.00	1.6	32.86	32.90	-0.6	6,273	-0.01%
2022/04/11	2.1	33.79	10	33.63	33.40	-7.9	6,235	-0.13%
2022/04/08	7.3	34.12	1	34.30	34.15	6.3	6,231	0.10%
2022/04/07	35	33.32	0.4	33.76	33.05	34.6	6,096	0.57%
2022/04/06	13	34.04	8	34.07	34.20	5	5,967	0.08%
2022/04/01	2.1	33.25	8	33.19	33.25	-5.9	5,793	-0.10%
2022/03/31	6	33.30	7	33.25	33.25	-1	5,785	-0.02%
2022/03/30	1	32.95	31	32.93	32.85	-30	5,616	-0.53%
2022/03/29	10	32.50	5	32.40	32.40	5	5,503	0.09%
2022/03/28	10.3	32.18	3	32.30	32.35	7.3	5,471	0.13%
2022/03/25	0	0.00	12.4	32.26	32.25	-12.4	5,431	-0.23%
2022/03/24	0	0.00	1	32.25	32.30	-1	5,442	-0.02%
2022/03/21	1	32.30	3	32.35	32.30	-2	5,516	-0.04%
2022/03/17	1	31.95	0	0.00	31.90	1	5,493	0.02%
2022/03/16	0	0.00	1	31.85	31.70	-1	5,468	-0.02%
2022/03/15	5	31.86	6	31.89	31.70	-1	5,479	-0.02%
2022/03/14	5	32.03	3	32.10	32.20	2	5,519	0.04%
2022/03/11	27	31.89	0	0.00	31.90	27	5,597	0.48%
2022/03/10	6	32.13	5	32.00	31.95	1	5,648	0.02%
2022/03/09	2	31.18	1	31.10	31.35	1	5,530	0.02%
2022/03/08	8	31.17	9	31.12	30.95	-1	5,570	-0.02%
2022/03/07	7.6	31.41	3	31.45	31.50	4.6	5,408	0.09%
2022/03/04	0	0.00	11	32.06	32.05	-11	5,447	-0.20%
2022/03/03	5	31.70	6	31.75	31.90	-1	5,460	-0.02%
2022/03/02	2	31.30	0	0.00	31.65	2	5,512	0.04%
2022/03/01	4	31.40	5	31.25	31.50	-1	5,556	-0.02%
2022/02/25	16	31.03	1	30.85	30.70	15	5,560	0.27%
2022/02/24	0	0.00	4	31.00	30.90	-4	5,619	-0.07%
2022/02/22	2	31.70	9	31.78	31.50	-7	5,758	-0.12%
2022/02/21	1	32.25	9	31.92	32.10	-8	5,946	-0.13%
2022/02/18	13	31.20	3	31.35	31.50	10	5,901	0.17%
2022/02/17	0	0.00	4	31.03	30.90	-4	5,946	-0.07%
2022/02/16	2	30.85	0	0.00	30.95	2	6,506	0.03%
2022/02/15	0	0.00	3	30.77	30.60	-3	6,581	-0.05%
2022/02/11	0	0.00	7	30.80	30.90	-7	6,826	-0.10%
2022/02/10	6	30.81	1	30.90	30.90	5	6,851	0.07%
2022/02/09	0	0.00	2	30.45	30.50	-2	6,831	-0.03%
2022/02/07	2	30.15	2	30.13	30.35	0	6,871	0.00%
2022/01/26	2	29.80	0	0.00	29.65	2	6,913	0.03%
2022/01/25	1	29.90	1	29.95	29.90	0	6,995	0.00%
2022/01/24	6	30.12	0	0.00	30.15	6	7,134	0.08%
2022/01/21	2	30.70	2	31.05	30.55	0	7,102	0.00%
2022/01/19	0	0.00	5	31.00	30.95	-5	7,096	-0.07%
2022/01/18	2	31.15	4	31.30	31.00	-2	7,135	-0.03%
2022/01/17	0	0.00	14	30.93	31.00	-14	7,087	-0.20%
2022/01/14	5	30.53	8	30.50	30.50	-3	7,055	-0.04%
2022/01/13	10	30.77	5	30.65	30.65	5	7,178	0.07%
2022/01/12	8	30.78	0	0.00	30.75	8	7,258	0.11%
2022/01/11	9	30.77	3.1	30.86	30.95	5.9	7,381	0.08%
2022/01/10	3	30.75	8	30.90	31.00	-5	7,484	-0.07%
2022/01/07	5	30.65	12	30.94	30.50	-7	7,483	-0.09%
2022/01/06	12	30.88	10	31.03	30.85	2	7,539	0.03%
2022/01/05	0	0.00	2	30.58	30.70	-2	7,486	-0.03%
2022/01/04	0.9	30.55	9	30.66	30.55	-8.1	7,673	-0.11%
2022/01/03	9	30.86	5	30.95	30.75	4	7,732	0.05%
2021/12/30	0	0.00	10	30.45	30.45	-10	7,654	-0.13%
2021/12/29	1	30.20	0	0.00	30.25	1	7,681	0.01%
2021/12/28	4	30.29	1	30.30	30.25	3	7,661	0.04%
2021/12/27	5	30.30	0.2	30.30	30.25	4.8	7,666	0.06%
2021/12/22	12	30.10	0	0.00	29.95	12	7,769	0.15%
2021/12/21	6	29.75	3	29.93	29.95	3	7,787	0.04%
2021/12/17	1	29.70	0.1	29.65	29.60	0.9	7,787	0.01%
2021/12/16	0	0.00	1	29.90	29.90	-1	7,720	-0.01%
2021/12/14	5	29.76	2	29.85	29.75	3	7,823	0.04%
2021/12/13	0	0.00	2	30.20	30.10	-2	7,769	-0.03%
2021/12/10	0	0.00	1	30.30	30.25	-1	7,868	-0.01%
2021/12/06	6	30.31	0	0.00	30.25	6	7,739	0.08%
2021/12/03	5	29.60	38	29.80	29.95	-33	7,715	-0.43%
2021/12/02	11	29.35	5	29.25	29.25	6	7,714	0.08%
2021/11/30	12	29.74	3	29.80	29.50	9	7,696	0.12%
2021/11/29	3	29.70	1	29.40	29.65	2	7,594	0.03%
2021/11/26	31	29.71	2	29.70	29.65	29	7,539	0.38%
2021/11/25	1	29.95	0.1	30.00	30.00	0.9	7,504	0.01%
2021/11/24	0	0.00	0	30.10	30.10	0	7,514	0.00%
2021/11/23	2	29.90	0.3	29.95	29.90	1.7	7,562	0.02%
2021/11/22	1	30.25	0	0.00	30.15	1	7,486	0.01%
2021/11/19	18	30.11	0	0.00	30.10	18	7,413	0.24%
2021/11/18	8.1	30.72	0	0.00	30.50	8.1	7,288	0.11%
2021/11/16	1	31.15	0	0.00	31.15	1	6,964	0.01%
2021/11/15	16.1	31.20	11.5	31.91	31.20	4.6	6,874	0.07%
2021/11/12	8	33.43	6	33.43	33.55	2	6,410	0.03%
2021/11/11	3	33.22	11	32.87	33.25	-8	6,493	-0.12%
2021/11/10	0	0.00	17	32.82	33.05	-17	6,621	-0.26%
2021/11/09	2	32.20	0	0.00	32.25	2	6,867	0.03%
2021/11/08	7	32.25	5	32.40	32.25	2	7,240	0.03%
2021/11/05	5	31.95	1	32.00	32.10	4	7,237	0.06%
2021/11/04	3	32.15	6	32.05	32.10	-3	7,218	-0.04%
2021/11/03	16	31.83	0	0.00	32.00	16	7,202	0.22%
2021/11/02	0	0.00	4	32.00	31.60	-4	7,169	-0.06%
2021/11/01	3	31.47	4	31.36	31.60	-1	7,064	-0.01%
2021/10/29	5	31.00	5	30.90	31.00	0	6,989	0.00%
2021/10/28	4	31.10	0	0.00	31.00	4	6,978	0.06%
2021/10/27	2	30.90	2	31.05	30.90	0	6,956	0.00%
2021/10/26	4	30.90	3	30.90	30.85	1	6,981	0.01%
2021/10/25	0	0.00	2	30.35	30.55	-2	6,947	-0.03%
2021/10/22	1	30.30	5	30.50	30.40	-4	7,048	-0.06%
2021/10/21	3	30.80	0	0.00	30.45	3	7,083	0.04%
2021/10/20	3	30.90	0	0.00	30.85	3	6,955	0.04%
2021/10/19	0	0.00	5	30.34	30.15	-5	6,885	-0.07%
2021/10/18	7	30.29	4	30.80	30.00	3	6,848	0.04%
2021/10/14	3	30.27	1	30.00	29.90	2	7,036	0.03%
2021/10/13	1	30.20	5	30.22	30.40	-4	7,032	-0.06%
2021/10/12	3	30.30	9	30.13	29.90	-6	7,006	-0.09%
2021/10/08	0	0.00	2	29.68	29.65	-2	6,844	-0.03%
2021/10/07	6	29.04	1	29.00	29.00	5	6,811	0.07%
2021/10/06	1	28.80	0	0.00	28.75	1	6,902	0.01%
2021/10/04	1	27.95	6.1	28.35	27.85	-5.1	7,330	-0.07%
2021/09/28	0	0.00	1	29.15	29.10	-1	7,794	-0.01%
2021/09/24	1	28.65	0	0.00	28.70	1	7,923	0.01%
2021/09/15	0	0.00	4	28.60	29.25	-4	8,042	-0.05%
2021/09/14	0	0.00	3	28.60	28.40	-3	7,913	-0.04%
2021/09/10	1	28.75	6	28.98	28.80	-5	7,954	-0.06%
2021/09/09	2	27.80	0	0.00	27.80	2	7,923	0.03%
2021/09/08	12	27.98	6	27.87	27.80	6	7,947	0.08%
2021/09/07	5	28.42	2	28.35	28.40	3	7,956	0.04%
2021/09/06	1	29.10	3	28.83	28.70	-2	7,949	-0.03%
2021/09/02	0	0.00	6	29.51	29.35	-6	7,897	-0.08%
2021/09/01	4	29.60	0	0.00	29.75	4	7,887	0.05%
2021/08/30	5	29.89	0	0.00	29.80	5	8,070	0.06%
2021/08/27	2	29.85	2	30.00	29.85	0	8,065	0.00%
2021/08/26	2	29.35	0	0.00	29.35	2	8,071	0.02%
2021/08/25	3	29.10	5	29.15	29.20	-2	8,142	-0.02%
2021/08/24	1	29.05	0	0.00	29.05	1	8,198	0.01%
2021/08/23	1	29.15	4.5	29.41	29.30	-3.5	8,299	-0.04%
2021/08/20	5	28.67	56	28.57	28.80	-51	8,314	-0.61%
2021/08/19	5	28.67	4	28.63	28.60	1	8,321	0.01%
2021/08/18	3	28.72	0.6	29.25	29.25	2.4	8,350	0.03%
2021/08/17	25	28.98	12	29.14	28.85	13	8,385	0.16%
2021/08/16	12	29.94	14	30.16	29.60	-2	8,321	-0.02%
2021/08/13	11.1	30.96	8.3	31.02	30.75	2.8	8,186	0.03%
2021/08/12	63.3	31.08	32	30.86	31.15	31.3	7,875	0.40%
2021/08/11	3	29.70	3	29.45	29.40	0	7,649	0.00%
2021/08/10	2	30.05	5	29.90	29.80	-3	7,798	-0.04%
2021/08/09	2	30.00	4	29.85	29.95	-2	8,100	-0.02%
2021/08/06	0	0.00	2	30.28	30.25	-2	8,315	-0.02%
2021/08/05	0	0.00	5	30.25	30.15	-5	8,602	-0.06%
2021/08/04	8	29.84	0	0.00	30.30	8	9,085	0.09%
2021/08/03	0	0.00	1.4	29.74	29.70	-1.4	9,318	-0.01%
2021/07/30	1	29.55	2	29.60	29.50	-1	9,546	-0.01%
2021/07/28	2	29.13	2	28.80	29.30	0	9,813	0.00%
2021/07/27	4	29.74	3	29.88	29.75	1	10,083	0.01%
2021/07/26	5	29.76	7	29.64	29.75	-2	10,347	-0.02%
2021/07/23	6	29.43	0	0.00	29.30	6	10,519	0.06%
2021/07/22	4	29.39	11	29.41	29.25	-7	10,649	-0.07%
2021/07/21	12	30.50	8	30.51	30.35	4	10,715	0.04%
2021/07/20	11.7	31.00	0	0.00	31.00	11.7	10,631	0.11%
2021/07/19	4	31.48	6	31.53	31.50	-2	10,664	-0.02%
2021/07/16	16	32.03	10	32.15	31.95	6	11,097	0.05%
2021/07/15	0	0.00	10.2	31.98	32.10	-10.2	11,510	-0.09%
2021/07/14	10.2	32.20	16.3	31.96	31.90	-6.1	11,850	-0.05%
2021/07/13	15.3	32.30	11	32.16	32.15	4.3	12,121	0.04%
2021/07/12	30	32.28	30.5	32.45	32.05	-0.5	12,257	0.00%
2021/07/09	8.4	32.41	16	32.27	32.45	-7.6	12,282	-0.06%
2021/07/08	10.5	31.84	8	31.87	31.65	2.5	12,636	0.02%
2021/07/07	16	31.64	0.2	31.55	31.30	15.8	12,999	0.12%
2021/07/06	25.2	32.06	32.4	32.04	31.95	-7.2	13,254	-0.05%
2021/07/05	14.3	31.11	0	0.00	31.15	14.3	13,198	0.11%
2021/07/02	1	30.60	10.1	30.65	30.60	-9.1	13,335	-0.07%
2021/07/01	1	30.70	7	30.59	30.55	-6	13,533	-0.04%
2021/06/30	21	30.80	3	30.80	30.80	18	13,636	0.13%
2021/06/29	2	30.55	22	30.57	30.60	-20	13,985	-0.14%
2021/06/28	7	30.65	0	0.00	30.60	7	14,395	0.05%
2021/06/25	10	30.90	0	0.00	30.50	10	14,954	0.07%
2021/06/24	10	30.70	31	30.61	30.75	-21	15,883	-0.13%
2021/06/23	10	30.30	2	30.30	30.25	8	16,208	0.05%
2021/06/22	5	30.15	0	0.00	29.90	5	16,617	0.03%
2021/06/18	2	30.45	7	30.50	30.10	-5	17,023	-0.03%
2021/06/16	8	29.91	0	0.00	29.55	8	17,257	0.05%
2021/06/15	4	30.05	0	0.00	30.30	4	17,309	0.02%
2021/06/10	3	29.95	0	0.00	30.10	3	17,515	0.02%
2021/06/08	1	30.05	2	30.20	30.20	-1	17,668	-0.01%
2021/06/07	8	30.03	0	0.00	29.95	8	17,826	0.04%
2021/06/03	0	0.00	1	31.00	31.00	-1	17,894	-0.01%
2021/06/02	7	30.46	5	30.47	30.50	2	18,106	0.01%
2021/06/01	10	30.83	3	31.05	31.05	7	18,227	0.04%
2021/05/28	1	30.25	6	30.20	30.15	-5	18,468	-0.03%
2021/05/27	3	29.95	6	29.99	29.75	-3	19,507	-0.02%
2021/05/26	7	30.09	12.5	30.16	30.15	-5.5	19,901	-0.03%
2021/05/25	6.5	30.04	5	30.05	30.00	1.5	20,179	0.01%
2021/05/24	12	28.67	3	29.00	29.25	9	20,225	0.04%
2021/05/20	4	28.58	0.4	29.10	28.55	3.6	20,304	0.02%
2021/05/19	0.2	28.90	0.2	29.09	29.10	0	20,264	0.00%
2021/05/18	1	28.75	2	28.20	29.00	-1	20,194	0.00%
2021/05/17	2	27.25	51	26.45	26.40	-49	20,191	-0.24%
2021/05/14	52.3	29.25	6.1	29.25	29.00	46.2	20,192	0.23%
2021/05/13	22.2	29.83	2.4	29.93	29.45	19.8	20,296	0.10%
2021/05/12	18.4	29.84	8.7	30.29	29.75	9.7	20,617	0.05%
2021/05/11	23	32.65	11.2	32.97	31.60	11.8	20,316	0.06%
2021/05/10	5	34.00	0.5	34.34	34.25	4.5	20,280	0.02%
2021/05/07	5	34.26	0	0.00	34.65	5	20,649	0.02%
2021/05/06	0.2	33.40	10	33.03	32.95	-9.8	20,804	-0.05%
2021/05/05	15	33.16	0	0.00	32.80	15	21,078	0.07%
2021/05/04	16.6	32.72	21	32.78	32.95	-4.4	21,597	-0.02%
2021/05/03	11	35.20	0	0.00	34.45	11	21,508	0.05%
2021/04/29	0.5	36.65	0	0.00	36.40	0.5	21,402	0.00%
2021/04/28	5.2	36.01	2.7	35.98	36.10	2.5	21,304	0.01%
2021/04/27	5	35.75	1	35.95	35.85	4	21,562	0.02%
2021/04/26	1	36.00	0	0.00	36.20	1	21,556	0.00%
2021/04/23	1	35.90	10	35.91	35.95	-9	21,587	-0.04%
2021/04/22	6	37.24	24	36.51	35.95	-18	21,581	-0.08%
2021/04/21	5	36.71	14	37.79	38.05	-9	21,139	-0.04%
2021/04/20	11	36.57	30	36.09	36.85	-19	20,848	-0.09%
2021/04/19	13	35.24	8.1	35.44	35.55	4.9	20,669	0.02%
2021/04/16	0	0.00	6	34.10	34.40	-6	20,450	-0.03%
2021/04/15	5	33.54	1	33.55	33.55	4	20,507	0.02%
2021/04/14	10.3	33.92	31	32.76	33.25	-20.7	20,490	-0.10%
2021/04/13	32	35.15	1	34.85	34.85	31	20,289	0.15%
2021/04/12	4	35.29	10	35.64	35.55	-6	20,074	-0.03%
2021/04/09	2	34.65	3	34.48	34.20	-1	20,143	0.00%
2021/04/08	25	34.56	17	34.24	34.40	8	20,148	0.04%
2021/04/07	1	34.15	3	34.07	34.40	-2	20,061	-0.01%
2021/04/01	15	33.44	17	33.41	33.45	-2	20,616	-0.01%
2021/03/31	35	34.11	29.4	34.11	34.25	5.6	20,691	0.03%
2021/03/30	20	33.20	8	33.48	33.70	12	20,291	0.06%
2021/03/29	17	32.34	30	32.54	32.85	-13	19,854	-0.07%
2021/03/26	8	31.36	3.1	30.75	30.75	4.9	19,058	0.03%
2021/03/25	13	31.08	11	30.96	31.10	2	19,119	0.01%
2021/03/24	1	30.25	3	30.27	30.25	-2	20,082	-0.01%
2021/03/23	6	30.57	8	31.08	30.80	-2	20,283	-0.01%
2021/03/22	2.8	30.29	22	30.39	30.60	-19.2	20,104	-0.10%
2021/03/19	2	29.65	5	29.45	29.65	-3	20,035	-0.01%
2021/03/17	1	29.05	0	0.00	29.15	1	20,141	0.00%
2021/03/16	1	29.40	2	29.10	29.25	-1	20,266	-0.01%
2021/03/15	5	29.25	0	0.00	29.30	5	20,348	0.02%
2021/03/11	11	29.70	0	0.00	29.70	11	21,248	0.05%
2021/03/10	0	0.00	1	29.50	29.65	-1	22,156	0.00%
2021/03/08	4	28.79	4	29.65	28.70	0	22,364	0.00%
2021/03/05	1	29.45	2	29.53	29.45	-1	22,239	0.00%
2021/03/04	21	29.89	20	29.85	29.85	1	22,448	0.00%
2021/03/03	0	0.00	5	29.66	30.20	-5	22,374	-0.02%
2021/03/02	25	31.25	76	30.93	29.60	-51	22,208	-0.23%
2021/02/26	45	30.56	7.3	30.48	30.55	37.7	21,313	0.18%
2021/02/25	6	29.96	25	29.81	30.20	-19	21,061	-0.09%
2021/02/24	5	29.55	7	29.36	29.25	-2	20,892	-0.01%
2021/02/23	2	29.50	0	0.00	29.25	2	20,855	0.01%
2021/02/22	2	29.10	8	29.03	29.30	-6	21,031	-0.03%
2021/02/19	0	0.00	11	28.39	28.45	-11	21,000	-0.05%
2021/02/17	2	28.33	3	28.50	28.20	-1	21,471	0.00%
2021/02/05	5	28.45	24	28.49	28.35	-19	21,551	-0.09%
2021/02/04	1	29.20	2	29.20	29.35	-1	21,889	0.00%
2021/02/03	50	29.61	26.1	29.74	29.70	23.9	21,666	0.11%
2021/02/02	22	28.75	31	28.44	28.45	-9	21,157	-0.04%
2021/02/01	3	28.20	9	28.08	28.25	-6	20,955	-0.03%
2021/01/29	62	29.41	64	28.93	28.65	-2	20,698	-0.01%
2021/01/28	32	29.35	32	29.10	29.20	0	20,230	0.00%
2021/01/27	23	29.33	32	29.28	29.30	-9	19,928	-0.05%
2021/01/26	46	28.99	23.2	28.95	29.00	22.8	19,458	0.12%
2021/01/25	0	0.00	14	27.07	27.95	-14	18,812	-0.07%
2021/01/22	19	26.91	0.2	27.30	27.30	18.8	18,572	0.10%
2021/01/21	5	26.59	10	26.36	26.55	-5	18,374	-0.03%
2021/01/20	6	26.33	32	26.15	26.05	-26	18,264	-0.14%
2021/01/19	5	28.15	1	27.20	27.25	4	17,872	0.02%
2021/01/18	5	27.30	10	26.95	27.65	-5	17,741	-0.03%
2021/01/15	10	27.83	10	28.10	27.70	0	17,549	0.00%
2021/01/13	3	28.23	5	27.95	27.95	-2	17,307	-0.01%
2021/01/12	3	27.97	10	27.73	27.70	-7	17,157	-0.04%
2021/01/11	0	0.00	38	28.48	28.60	-38	16,925	-0.22%
2021/01/08	4	28.05	44	28.05	28.00	-40	16,791	-0.24%
2021/01/07	8	28.71	2.4	28.75	28.75	5.6	16,496	0.03%
2021/01/06	9	28.82	6	29.26	28.85	3	16,243	0.02%
2021/01/04	35	29.70	5.4	29.45	29.30	29.6	15,667	0.19%
2020/12/31	3.4	28.86	57.2	28.93	28.95	-53.8	15,254	-0.35%
2020/12/30	0	0.00	10	28.55	28.50	-10	14,998	-0.07%
2020/12/29	7	28.49	4	28.71	28.50	3	14,895	0.02%
2020/12/28	4	28.90	24	28.93	29.05	-20	14,549	-0.14%
2020/12/25	20	27.61	2	27.66	27.85	18	13,866	0.13%
2020/12/24	5.2	26.60	1	26.60	26.55	4.2	13,378	0.03%
2020/12/23	1	26.50	13.8	26.46	26.50	-12.8	13,382	-0.10%
2020/12/22	19	26.96	13	27.03	26.35	6	13,307	0.05%
2020/12/21	2	26.78	9	26.68	26.90	-7	13,149	-0.05%
2020/12/18	45	28.28	5	28.21	27.25	40	12,771	0.31%
2020/12/17	7	27.45	15	27.11	27.45	-8	11,400	-0.07%
2020/12/16	7	26.66	9	26.69	26.60	-2	11,046	-0.02%
2020/12/15	4	26.54	7	26.56	26.35	-3	10,945	-0.03%
2020/12/14	6	26.55	6	26.66	26.45	0	10,820	0.00%
2020/12/11	0	0.00	20	26.02	26.00	-20	10,828	-0.18%
2020/12/10	1	26.25	4	26.14	26.05	-3	10,675	-0.03%
2020/12/09	6	26.38	7	26.49	26.65	-1	10,476	-0.01%
2020/12/08	6	25.90	3.2	26.02	26.05	2.8	10,338	0.03%
2020/12/07	13	26.02	23	26.07	25.95	-10	10,089	-0.10%
2020/12/04	26.2	26.67	9	26.65	26.75	17.2	9,398	0.18%
2020/12/03	2	24.46	7.5	24.63	24.85	-5.5	8,515	-0.06%
2020/12/02	8	24.06	8	24.05	24.30	0	8,753	0.00%
2020/12/01	5.5	23.61	5	23.80	23.85	0.5	9,240	0.01%
2020/11/30	2	23.65	18	23.85	23.50	-16	9,303	-0.17%
2020/11/27	4	22.95	2	22.95	22.95	2	8,903	0.02%
2020/11/26	2	22.73	1	22.80	22.80	1	8,808	0.01%
2020/11/25	1	23.10	6.1	22.78	22.75	-5.1	8,779	-0.06%
2020/11/24	0	0.00	3	22.75	22.65	-3	8,602	-0.03%
2020/11/23	13	22.52	15	22.41	22.60	-2	8,485	-0.02%
2020/11/20	1	21.65	6	21.85	21.90	-5	8,305	-0.06%
2020/11/19	1	21.70	2	21.75	21.50	-1	8,265	-0.01%
2020/11/17	53	21.45	1	21.45	21.50	52	8,033	0.65%
2020/11/16	0	0.00	24	21.30	21.35	-24	7,940	-0.30%
2020/11/13	1	20.60	2	20.68	20.70	-1	7,761	-0.01%
2020/11/12	4	20.88	9	20.42	20.50	-5	7,722	-0.06%
2020/11/11	1	19.60	0	0.00	19.80	1	7,174	0.01%
2020/11/10	0	0.00	3	19.45	19.35	-3	7,118	-0.04%
2020/11/03	0	0.00	4	19.15	19.05	-4	7,165	-0.06%
2020/11/02	1	18.75	0	0.00	18.90	1	7,190	0.01%
2020/10/27	7	19.25	0	0.00	19.40	7	7,327	0.10%
2020/10/15	1	18.90	0.3	19.00	19.00	0.7	7,653	0.01%
2020/10/08	0	0.00	2	19.30	19.20	-2	7,606	-0.03%
2020/09/25	2	17.90	0	0.00	18.10	2	7,742	0.03%
2020/09/24	11	18.39	0	0.00	18.35	11	7,678	0.14%
2020/09/23	5	18.94	0	0.00	18.90	5	7,626	0.07%
2020/09/22	5	19.30	1	19.25	19.25	4	7,574	0.05%
2020/09/21	2	19.50	0	0.00	19.55	2	7,563	0.03%
2020/09/17	2	19.75	1	19.70	19.75	1	7,595	0.01%
2020/09/10	5	19.68	0	0.00	19.50	5	7,280	0.07%
2020/09/08	0	0.00	5	19.90	19.90	-5	7,137	-0.07%
2020/09/07	5	20.50	56	20.40	20.20	-51	6,994	-0.73%
2020/09/04	55.4	19.83	8	19.95	20.00	47.4	6,565	0.72%
2020/09/03	8	19.19	1	19.15	19.30	7	5,979	0.12%
2020/09/02	1	18.60	0	0.00	18.60	1	5,798	0.02%
2020/09/01	3	18.60	0	0.00	18.65	3	5,857	0.05%
2020/08/31	1	18.65	3	18.75	18.60	-2	5,893	-0.03%
2020/08/28	1	18.70	0	0.00	18.70	1	5,904	0.02%
2020/08/27	1	18.75	0	0.00	18.70	1	6,005	0.02%
2020/08/26	2	18.93	18	19.05	19.10	-16	5,930	-0.27%
2020/08/25	2	19.10	3	19.45	18.95	-1	5,909	-0.02%
2020/08/24	5	19.25	0.6	19.05	19.15	4.4	5,801	0.08%
2020/08/20	8	18.20	0.3	18.30	18.20	7.7	5,652	0.14%
2020/08/19	0	0.00	6	19.15	19.30	-6	5,462	-0.11%
2020/08/18	3	19.15	1	19.30	18.75	2	5,268	0.04%
2020/08/13	2	18.00	0	0.00	18.00	2	5,006	0.04%
2020/08/12	0	0.00	10	18.00	18.00	-10	5,027	-0.20%
2020/08/11	0	0.00	10	18.00	18.05	-10	5,041	-0.20%
2020/08/10	2	17.95	2	18.30	18.25	0	5,027	0.00%
2020/08/06	2	17.75	0	0.00	17.80	2	4,965	0.04%
2020/08/05	1	17.55	0	0.00	17.65	1	4,973	0.02%
2020/07/30	4	16.85	0	0.00	16.90	4	5,293	0.08%
2020/07/28	0	0.00	8	16.50	16.50	-8	5,586	-0.14%
2020/07/27	2	16.75	4	16.90	16.75	-2	5,688	-0.04%
2020/07/24	6	17.17	0	0.00	17.25	6	5,665	0.11%
2020/07/23	3	17.85	0	0.00	17.75	3	5,690	0.05%
2020/07/22	0	0.00	0	18.50	18.55	0	5,680	0.00%
2020/07/20	1	18.45	2	18.45	18.45	-1	5,598	-0.02%
2020/07/17	3	18.35	1	18.30	18.30	2	5,601	0.04%
2020/07/16	1	18.50	0.8	18.30	18.35	0.2	5,670	0.00%
2020/07/15	0	0.00	1	18.25	18.35	-1	5,715	-0.02%
2020/07/10	0.3	18.25	0	0.00	18.25	0.3	5,942	0.00%
2020/07/09	1.3	18.92	0	0.00	18.60	1.3	5,945	0.02%
2020/07/08	1	18.70	5	18.55	18.75	-4	5,935	-0.07%
2020/07/07	4	18.55	0	0.00	18.60	4	5,920	0.07%
2020/07/06	2	18.50	1	18.50	18.55	1	5,935	0.02%
2020/07/03	2	18.00	0	0.00	18.00	2	5,996	0.03%
2020/07/02	0	0.00	2	17.95	17.95	-2	6,069	-0.03%
2020/07/01	12	17.89	0	0.00	17.80	12	6,100	0.20%
2020/06/30	0	0.00	3	17.75	17.65	-3	6,247	-0.05%
2020/06/29	5.3	17.68	3	17.65	17.65	2.3	6,280	0.04%
2020/06/24	1	17.90	1	17.80	17.90	0	6,292	0.00%
2020/06/23	2	17.70	3	17.60	17.65	-1	6,292	-0.02%
2020/06/19	0	0.00	5	17.50	17.40	-5	6,371	-0.08%
2020/06/18	3	17.45	0	0.00	17.35	3	6,368	0.05%
2020/06/17	5	17.60	0	0.00	17.45	5	6,375	0.08%
2020/06/11	0	0.00	5	17.65	17.40	-5	6,715	-0.07%
2020/06/10	11	18.10	3	18.12	18.05	8	6,679	0.12%
2020/06/09	0	0.00	11	17.70	17.70	-11	6,669	-0.16%
2020/06/08	0	0.00	3	17.50	17.75	-3	6,723	-0.04%
2020/06/05	9	17.45	0	0.00	17.35	9	6,654	0.14%
2020/06/04	0	0.00	10	17.24	17.30	-10	6,701	-0.15%
2020/06/03	24	17.15	31	17.19	17.20	-7	6,726	-0.10%
2020/06/02	0	0.00	10	16.85	16.85	-10	6,604	-0.15%
2020/05/29	2	16.75	0	0.00	16.60	2	6,587	0.03%
2020/05/28	0	0.00	1	16.80	16.65	-1	6,605	-0.02%
2020/05/26	1	16.65	0	0.00	16.60	1	6,729	0.01%
2020/05/25	3	16.35	0	0.00	16.65	3	6,765	0.04%
2020/05/21	7	16.90	0	0.00	16.85	7	6,809	0.10%
2020/05/20	5	16.80	0	0.00	16.80	5	6,766	0.07%
2020/05/19	1	16.30	0	0.00	16.45	1	6,704	0.01%
2020/05/15	0	0.00	5	16.34	16.25	-5	6,657	-0.08%
2020/05/13	1	16.50	0	0.00	16.70	1	6,553	0.02%
2020/05/12	0	0.00	1	16.60	16.70	-1	6,518	-0.02%
2020/05/11	2	16.75	3	16.68	16.65	-1	6,488	-0.02%
2020/05/08	3	16.78	1	16.75	16.60	2	6,413	0.03%
2020/05/07	0	0.00	14	17.12	17.05	-14	6,207	-0.23%
2020/05/06	14	16.88	0	0.00	16.80	14	6,148	0.23%
2020/05/05	19	17.08	33	17.09	17.15	-14	6,083	-0.23%
2020/05/04	1	16.60	1	16.60	16.65	0	5,930	0.00%
2020/04/29	2	16.70	2	16.70	16.65	0	5,794	0.00%
2020/04/28	2	16.30	0	0.00	16.50	2	5,825	0.03%
2020/04/27	3	16.15	3	16.25	16.30	0	5,954	0.00%
2020/04/24	5	15.87	0	0.00	15.85	5	5,913	0.08%
2020/04/23	2	15.85	0	0.00	16.05	2	5,906	0.03%
2020/04/22	4	15.75	19	15.45	15.65	-15	5,840	-0.26%
2020/04/21	1	16.10	0	0.00	15.70	1	5,827	0.02%
2020/04/20	2	16.30	0	0.00	16.30	2	5,794	0.03%
2020/04/17	2	16.55	2	16.70	16.35	0	5,771	0.00%
2020/04/16	12	16.50	0	0.00	16.50	12	5,703	0.21%
2020/04/15	20	16.65	10	16.80	16.75	10	5,658	0.18%
2020/04/14	0	0.00	11	16.38	16.50	-11	5,599	-0.20%
2020/04/13	3	16.05	10	16.15	16.10	-7	5,595	-0.13%
2020/04/10	22	16.07	1	16.10	16.20	21	5,589	0.38%
2020/04/09	6	15.95	8	16.09	16.10	-2	5,586	-0.04%
2020/04/08	40	15.88	54	15.93	16.10	-14	5,506	-0.25%
2020/04/07	1	15.60	4	15.50	15.45	-3	5,353	-0.06%
2020/04/06	7	15.35	11	15.49	15.40	-4	5,288	-0.08%
2020/04/01	37	15.41	19	15.53	15.45	18	5,270	0.34%
2020/03/31	8	15.03	5	15.35	14.80	3	5,177	0.06%
2020/03/30	3	15.03	0	0.00	15.10	3	5,263	0.06%
2020/03/26	1	14.85	0	0.00	14.85	1	5,954	0.02%
2020/03/25	1	15.05	0	0.00	14.90	1	6,268	0.02%
2020/03/23	1	13.50	1	13.60	13.85	0	6,358	0.00%
2020/03/20	5	14.00	0	0.00	14.25	5	6,392	0.08%
2020/03/19	15.7	13.53	0	0.00	13.50	15.7	6,331	0.25%
2020/03/18	4	15.20	0	0.00	14.95	4	6,188	0.06%
2020/03/17	1	15.35	6.6	15.31	15.30	-5.6	6,267	-0.09%
2020/03/16	7	15.89	9	16.20	15.85	-2	6,256	-0.03%
2020/03/13	9	15.72	27	16.05	16.00	-18	6,253	-0.29%
2020/03/12	3	17.10	0	0.00	17.10	3	6,174	0.05%
2020/03/11	2	18.40	0	0.00	18.05	2	6,082	0.03%
2020/03/10	0	0.00	10	18.00	18.15	-10	6,105	-0.16%
2020/03/09	4	18.41	0	0.00	18.15	4	6,020	0.07%
2020/03/06	0	0.00	8	18.88	18.80	-8	5,927	-0.13%
2020/02/27	1	18.85	0	0.00	18.75	1	6,019	0.02%
2020/02/25	3	19.40	0	0.00	19.35	3	5,904	0.05%
2020/02/24	1	19.55	0	0.00	19.55	1	5,909	0.02%
2020/02/19	2	19.90	0	0.00	19.85	2	5,881	0.03%
2020/02/14	0	0.00	1	20.10	20.05	-1	5,973	-0.02%
2020/02/13	1	20.10	0	0.00	20.10	1	6,042	0.02%
2020/02/11	0	0.00	5	20.05	19.95	-5	6,277	-0.08%
2020/02/07	5	20.00	1	20.05	20.05	4	6,399	0.06%
2020/01/30	10	20.01	0	0.00	19.75	10	6,841	0.15%
2020/01/15	0	0.00	6	21.50	21.25	-6	6,894	-0.09%
2020/01/13	0	0.00	1	21.20	21.15	-1	7,151	-0.01%
2020/01/07	5	20.95	7	20.94	20.85	-2	7,445	-0.03%
2020/01/06	4	21.05	0	0.00	20.90	4	7,478	0.05%
2020/01/03	0	0.00	9	21.26	21.15	-9	7,519	-0.12%
2020/01/02	0	0.00	3	21.35	21.30	-3	7,574	-0.04%
2019/12/30	0	0.00	1	21.20	21.20	-1	7,839	-0.01%
2019/12/27	0	0.00	2	21.38	21.35	-2	7,843	-0.03%
2019/12/26	1	21.55	2	21.45	21.40	-1	7,958	-0.01%
2019/12/25	5	21.65	4	21.65	21.65	1	8,196	0.01%
2019/12/24	10	21.38	3	21.28	21.45	7	8,159	0.09%
2019/12/23	6	21.18	2	20.95	20.85	4	8,026	0.05%
2019/12/20	5	20.84	1.5	21.16	20.80	3.5	7,671	0.05%
2019/12/19	1	20.85	0	0.00	20.80	1	7,354	0.01%
2019/12/18	1	21.00	0	0.00	21.00	1	7,373	0.01%
2019/12/17	1	21.15	0	0.00	21.10	1	7,370	0.01%
2019/12/16	0	0.00	1	21.25	21.15	-1	7,328	-0.01%
2019/12/12	10	21.22	0	0.00	21.10	10	7,341	0.14%
2019/12/11	4	21.31	0	0.00	21.20	4	7,241	0.06%
2019/12/09	9	21.59	2	21.65	21.35	7	7,202	0.10%
2019/12/06	1	21.80	0	0.00	21.70	1	7,219	0.01%
2019/12/05	6	21.81	0	0.00	21.75	6	7,309	0.08%
2019/12/02	5	21.73	0	0.00	21.65	5	8,280	0.06%
2019/11/29	1	22.15	0	0.00	22.10	1	8,292	0.01%
2019/11/28	0	0.00	2	22.30	22.30	-2	8,469	-0.02%
2019/11/27	3	22.10	4	22.33	22.30	-1	8,679	-0.01%
2019/11/26	7	22.20	1	22.25	22.00	6	8,680	0.07%
2019/11/25	0	0.00	12	22.27	22.15	-12	8,632	-0.14%
2019/11/22	3	22.20	0	0.00	22.25	3	8,612	0.03%
2019/11/21	1	22.30	0	0.00	22.15	1	8,599	0.01%
2019/11/15	2	22.30	0	0.00	22.25	2	8,560	0.02%
2019/11/14	3	22.60	1	22.55	22.50	2	8,548	0.02%
2019/11/13	0	0.00	62	22.80	22.80	-62	8,528	-0.73%
2019/11/12	0	0.00	1	22.40	22.80	-1	8,517	-0.01%
2019/11/11	4	22.16	21	22.10	22.10	-17	8,476	-0.20%
2019/11/08	9	22.71	0	0.00	22.65	9	8,352	0.11%
2019/11/07	0	0.00	2	23.03	23.05	-2	8,316	-0.02%
2019/11/06	1	23.25	12	23.13	23.00	-11	8,306	-0.13%
2019/11/05	4	22.91	3	23.05	22.85	1	8,183	0.01%
2019/11/04	6	23.02	1	23.00	23.05	5	8,160	0.06%
2019/11/01	5	22.84	2	22.98	22.90	3	8,104	0.04%
2019/10/31	7	22.91	11	22.82	22.85	-4	8,034	-0.05%
2019/10/30	15	22.97	19	22.93	22.80	-4	7,919	-0.05%
2019/10/29	0	0.00	1	22.50	22.40	-1	7,622	-0.01%
2019/10/28	4	22.40	0	0.00	22.50	4	7,559	0.05%
2019/10/25	1	22.35	0	0.00	22.40	1	7,571	0.01%
2019/10/24	2	22.70	50	22.70	22.65	-48	7,488	-0.64%
2019/10/23	0	0.00	6	22.76	22.75	-6	7,436	-0.08%
2019/10/22	3	22.65	8	22.71	22.60	-5	7,373	-0.07%
2019/10/21	0	0.00	4	22.30	22.35	-4	7,249	-0.06%
2019/10/17	3	21.75	0	0.00	21.75	3	7,060	0.04%
2019/10/16	1	21.65	0	0.00	21.75	1	7,084	0.01%
2019/10/15	0	0.00	1	21.75	21.75	-1	7,075	-0.01%
2019/10/14	3	22.25	0	0.00	22.15	3	7,100	0.04%
2019/10/09	2	22.00	42	22.00	22.05	-40	7,029	-0.57%
2019/10/08	3	22.02	1	22.10	21.90	2	7,016	0.03%
2019/10/07	13	22.32	8	22.20	22.15	5	6,970	0.07%
2019/10/04	7	22.21	26.1	22.18	22.10	-19.1	6,860	-0.28%
2019/10/03	1	21.70	0	0.00	21.75	1	6,664	0.02%
2019/10/02	2	21.95	7	21.88	21.90	-5	6,633	-0.08%
2019/10/01	10	21.87	45	21.99	21.85	-35	6,492	-0.54%
2019/09/27	3	21.28	1	21.30	21.15	2	6,226	0.03%
2019/09/26	15	21.74	13	21.80	21.50	2	6,116	0.03%
2019/09/25	0	0.00	2	21.30	21.30	-2	5,841	-0.03%
2019/09/24	0	0.00	4	21.40	21.25	-4	5,835	-0.07%
2019/09/23	0	0.00	4	21.45	21.40	-4	5,758	-0.07%
2019/09/17	1	20.90	10	20.95	21.15	-9	5,555	-0.16%
2019/09/16	1	21.05	2	21.25	21.05	-1	5,469	-0.02%
2019/09/12	14	21.27	0	0.00	21.15	14	5,411	0.26%
2019/09/11	0	0.00	5	21.24	21.30	-5	5,403	-0.09%
2019/09/10	14	21.29	11	21.32	21.15	3	5,377	0.06%
2019/09/09	1	21.40	28	21.56	21.40	-27	5,311	-0.51%
2019/09/06	10	21.35	0	0.00	21.35	10	5,345	0.19%
2019/09/05	45	21.51	9	21.49	21.20	36	5,352	0.67%
2019/09/04	54	21.48	15	21.35	21.50	39	4,988	0.78%
2019/09/03	5	20.35	0	0.00	20.35	5	4,596	0.11%
2019/09/02	12	20.30	10	20.40	20.55	2	4,536	0.04%
2019/08/30	1	19.90	8	19.95	20.05	-7	4,428	-0.16%
2019/08/29	0	0.00	1	19.30	19.40	-1	4,205	-0.02%
2019/08/22	3	19.40	0	0.00	19.40	3	4,230	0.07%
2019/08/21	4	19.30	0	0.00	19.45	4	4,265	0.09%
2019/08/20	0	0.00	1	19.40	19.35	-1	4,259	-0.02%
2019/08/19	0	0.00	4	19.35	19.40	-4	4,257	-0.09%
2019/08/16	0	0.00	5	19.20	19.15	-5	4,242	-0.12%
2019/08/12	0	0.00	12	19.24	19.10	-12	4,137	-0.29%
2019/08/07	1	18.75	0	0.00	18.75	1	4,110	0.02%
2019/08/05	1	18.95	20	19.00	18.95	-19	4,162	-0.46%
2019/08/02	2	19.10	0	0.00	18.95	2	4,192	0.05%
2019/07/25	0	0.00	1	19.65	19.60	-1	4,206	-0.02%
2019/07/22	4	20.33	4	20.20	20.20	0	4,071	0.00%
2019/07/19	0	0.00	4	20.35	20.35	-4	3,992	-0.10%
2019/07/18	5	20.46	1	20.35	20.35	4	3,976	0.10%
2019/07/17	5	20.80	5	20.70	20.60	0	3,934	0.00%
2019/07/16	40	20.60	0	0.00	20.65	40	3,862	1.04%
2019/07/08	0	0.00	2	20.20	20.25	-2	3,738	-0.05%
2019/07/05	2	20.25	1	20.25	20.30	1	3,749	0.03%
2019/07/03	2	19.90	0	0.00	19.90	2	3,740	0.05%
2019/07/01	1	20.15	0	0.00	20.05	1	3,794	0.03%
2019/06/27	0	0.00	20	20.23	20.25	-20	3,838	-0.52%
2019/06/26	0	0.00	25	20.06	20.15	-25	3,870	-0.65%
2019/06/25	0	0.00	20	20.15	20.15	-20	3,902	-0.51%
2019/06/21	0	0.00	2	20.45	20.20	-2	3,905	-0.05%
2019/06/19	0	0.00	2	20.30	20.20	-2	4,102	-0.05%
2019/06/17	2	20.23	0	0.00	20.10	2	4,090	0.05%
2019/06/14	5	20.50	6	20.55	20.35	-1	4,075	-0.02%
2019/06/13	1	20.20	4	20.15	20.20	-3	4,016	-0.07%
2019/06/12	0	0.00	2	20.05	19.95	-2	3,970	-0.05%
2019/06/11	1	20.00	1	19.90	19.85	0	3,966	0.00%
2019/06/05	0	0.00	1	19.20	19.20	-1	3,748	-0.03%
2019/06/03	0	0.00	0.6	19.05	19.05	-0.6	3,765	-0.02%
2019/05/31	2	19.20	0.2	19.25	19.35	1.8	3,793	0.05%
2019/05/30	0	0.00	4	19.10	19.25	-4	3,777	-0.11%
2019/05/29	8	19.19	2	19.20	19.25	6	3,795	0.16%
2019/05/17	0	0.00	3	18.90	18.70	-3	3,836	-0.08%
2019/05/16	0	0.00	4	18.70	18.60	-4	3,889	-0.10%
2019/05/15	2	18.60	0	0.00	18.60	2	3,886	0.05%
2019/05/13	18	18.93	3	18.90	18.90	15	3,849	0.39%
2019/05/10	4	19.26	0	0.00	19.25	4	3,860	0.10%
2019/05/07	0	0.00	2	19.20	19.20	-2	3,755	-0.05%
2019/05/03	3	19.60	0	0.00	19.55	3	3,734	0.08%
2019/04/25	0	0.00	4	19.70	19.65	-4	3,719	-0.11%
2019/04/18	4	19.70	0	0.00	19.60	4	3,792	0.11%
2019/04/12	1	19.70	3	19.65	19.65	-2	3,938	-0.05%
2019/04/09	3	19.90	0	0.00	19.90	3	3,886	0.08%
2019/04/08	2	19.95	0	0.00	19.90	2	3,890	0.05%
2019/04/01	5	19.70	0	0.00	19.60	5	3,929	0.13%
2019/03/29	0	0.00	0.2	19.60	19.75	-0.2	3,858	0.00%
2019/03/27	0	0.00	4	19.80	19.85	-4	3,834	-0.10%
2019/03/22	21	19.99	5	20.00	20.00	16	3,785	0.42%
2019/03/20	5	20.67	0	0.00	20.65	5	3,614	0.14%
2019/03/19	1	20.55	11	20.58	20.50	-10	3,628	-0.28%
2019/03/18	4	20.80	4	20.75	20.70	0	3,707	0.00%
2019/03/15	5	20.15	12	20.12	20.40	-7	3,691	-0.19%
2019/03/14	0	0.00	3	20.05	19.95	-3	3,587	-0.08%
2019/03/11	0	0.00	12	20.00	19.90	-12	3,625	-0.33%
2019/03/08	3	19.85	0	0.00	19.90	3	3,653	0.08%
2019/03/07	2	19.90	0	19.80	19.85	2	3,679	0.05%
2019/03/05	2	19.90	0	0.00	19.90	2	3,631	0.06%
2019/03/04	0	0.00	0.2	19.85	19.85	-0.2	3,617	-0.01%
2019/02/26	0	0.00	1	20.00	20.00	-1	3,544	-0.03%
2019/02/25	0	0.00	2	19.90	19.90	-2	3,499	-0.06%
2019/02/19	2	19.75	0	19.65	19.65	2	3,388	0.06%
2019/02/15	0	0.00	1	19.75	19.70	-1	3,372	-0.03%
2019/02/14	4	19.51	0	0.00	19.45	4	3,306	0.12%
2019/02/13	1	19.60	0	0.00	19.60	1	3,295	0.03%
2019/02/12	6	19.38	0	0.00	19.40	6	3,293	0.18%
2019/02/11	3	19.42	5	19.40	19.40	-2	3,373	-0.06%
2019/01/30	3	19.73	0	0.00	19.55	3	3,329	0.09%
2019/01/29	7	19.89	0	0.00	19.85	7	3,257	0.21%
2019/01/22	0	0.00	1	19.90	19.90	-1	3,246	-0.03%
2019/01/21	0	0.00	5	20.05	20.10	-5	3,259	-0.15%
2019/01/17	2	19.95	2	20.05	19.90	0	3,282	0.00%
2019/01/16	1	20.15	4	20.05	20.00	-3	3,322	-0.09%
2019/01/14	2	19.70	0	0.00	19.75	2	3,363	0.06%
2019/01/11	3	20.00	3	19.95	19.95	0	3,365	0.00%
2019/01/10	3	19.82	0.5	19.90	20.00	2.5	3,398	0.07%
2019/01/09	2	20.10	4	20.10	20.00	-2	3,411	-0.06%
2019/01/08	3	20.05	0	0.00	20.05	3	3,392	0.09%
2019/01/07	2	20.25	0	0.00	20.15	2	3,431	0.06%
2018/12/26	1	20.15	2	20.10	19.85	-1	3,513	-0.03%
2018/12/25	3	19.57	7	19.81	19.95	-4	3,456	-0.12%
2018/12/24	0	0.00	10	19.73	19.85	-10	3,429	-0.29%
2018/12/21	2	19.15	0	0.00	19.25	2	3,441	0.06%
2018/12/19	0	0.00	2	19.60	19.50	-2	3,368	-0.06%
2018/12/17	4	19.45	0	0.00	19.40	4	3,375	0.12%
2018/12/14	8	19.50	0	0.00	19.50	8	3,368	0.24%
2018/12/12	9	19.57	9	19.74	19.55	0	3,338	0.00%
2018/12/11	18	19.74	19	19.87	19.55	-1	3,311	-0.03%
2018/12/10	2	18.95	0	0.00	19.40	2	3,215	0.06%
2018/12/07	0	0.00	4	18.70	18.70	-4	3,158	-0.13%
2018/12/06	3	18.83	0	0.00	18.55	3	3,198	0.09%
2018/12/05	3	19.05	0	0.00	19.05	3	3,205	0.09%
2018/12/04	0	0.00	1	19.45	19.50	-1	3,314	-0.03%
2018/11/30	3	19.20	0	0.00	19.00	3	3,335	0.09%
2018/11/29	2	18.98	0	0.00	18.90	2	3,315	0.06%
2018/11/22	1	18.45	0	0.00	18.45	1	3,389	0.03%
2018/11/13	1	18.20	0	0.00	18.35	1	3,534	0.03%
2018/11/12	0	0.00	5	18.55	18.50	-5	3,554	-0.14%
2018/11/09	0	0.00	1	18.55	18.50	-1	3,606	-0.03%
2018/11/08	3	18.65	0	0.00	18.75	3	3,670	0.08%
2018/11/05	1	17.90	0	0.00	17.85	1	3,922	0.03%
2018/11/02	3	18.13	0	0.00	18.10	3	3,995	0.08%
2018/10/30	0	0.00	6	17.15	17.20	-6	4,119	-0.15%
2018/10/23	5	18.23	1	18.35	18.10	4	5,466	0.07%
2018/10/22	0	0.00	7	18.01	18.00	-7	5,463	-0.13%
2018/10/18	2	18.35	0	0.00	18.30	2	5,625	0.04%
2018/10/15	10	17.50	0	0.00	17.40	10	5,856	0.17%
2018/10/11	5	17.85	2	17.85	17.45	3	5,883	0.05%
2018/10/08	2	19.30	12	19.32	19.20	-10	5,850	-0.17%
2018/10/05	0	0.00	10	19.55	19.15	-10	5,919	-0.17%
2018/10/04	0	0.00	0.7	19.70	19.70	-0.7	6,008	-0.01%
2018/10/01	0	0.00	10	19.85	19.85	-10	6,181	-0.16%
2018/09/19	4	20.00	0	0.00	19.95	4	6,437	0.06%
2018/09/18	0	0.00	2	20.00	19.95	-2	6,481	-0.03%
2018/09/17	0	0.00	12	19.95	20.00	-12	6,555	-0.18%
2018/09/10	2	19.78	6.8	19.81	19.45	-4.8	6,810	-0.07%
2018/09/07	2	20.20	0	0.00	20.20	2	6,831	0.03%
2018/09/06	0	0.00	5	20.50	20.55	-5	6,810	-0.07%
2018/09/05	0	0.00	2	20.80	20.80	-2	6,869	-0.03%
2018/09/04	0	0.00	0.2	20.75	20.75	-0.2	6,926	0.00%
2018/09/03	0	0.00	12	20.70	20.80	-12	7,021	-0.17%
2018/08/29	3	20.90	0	0.00	20.85	3	7,731	0.04%
2018/08/20	2	20.35	0.7	20.30	20.30	1.3	8,034	0.02%
2018/08/16	2	20.40	0	0.00	20.40	2	8,037	0.02%
2018/08/13	1	20.50	0	0.00	20.60	1	7,997	0.01%
2018/08/10	3	21.27	0	0.00	21.15	3	7,936	0.04%
2018/08/09	1	21.50	0	0.00	21.45	1	7,860	0.01%
2018/08/08	1	21.75	0	0.00	21.70	1	7,842	0.01%
2018/08/07	0	0.00	2	21.85	21.95	-2	7,816	-0.03%
2018/08/03	11	21.70	12	21.65	21.70	-1	7,859	-0.01%
2018/08/02	11	21.84	0	0.00	21.70	11	7,861	0.14%
2018/08/01	2	23.20	4	23.18	23.30	-2	7,523	-0.03%
2018/07/31	2	22.85	0	0.00	22.80	2	7,009	0.03%
2018/07/30	0	0.00	3	22.72	22.75	-3	6,862	-0.04%
2018/07/26	1	22.45	10	22.47	22.45	-9	6,736	-0.13%
2018/07/24	5	22.65	15	22.57	22.65	-10	6,805	-0.15%
2018/07/19	0	0.00	10	22.40	22.15	-10	10,034	-0.10%
2018/07/13	0	0.00	4	22.10	22.15	-4	11,022	-0.04%
2018/07/12	0	0.00	5	22.05	22.15	-5	11,147	-0.04%
2018/07/05	0	0.00	5	21.25	21.25	-5	11,103	-0.05%
2018/07/03	0	0.00	18	21.38	21.15	-18	11,240	-0.16%
2018/06/27	0	0.00	1	21.45	21.40	-1	11,448	-0.01%
2018/06/25	2	21.20	0	0.00	21.05	2	11,419	0.02%
2018/06/22	5	21.60	5	21.48	21.40	0	11,490	0.00%
2018/06/19	0	0.00	3	21.30	21.50	-3	11,543	-0.03%
2018/06/15	3	21.30	0	0.00	21.30	3	11,565	0.03%
2018/06/11	0	0.00	352	21.90	21.80	-352	11,551	-3.05%	大賣/鉅額交易
2018/06/08	372	22.57	5	22.45	21.95	367	11,597	3.16%	大買/鉅額交易
2018/06/07	26	22.05	3	21.95	22.15	23	11,345	0.20%
2018/06/06	0	0.00	54	21.40	21.45	-54	11,122	-0.49%
2018/06/05	2	21.25	1	21.35	21.30	1	11,208	0.01%
2018/06/01	55	21.15	6	21.30	21.35	49	11,469	0.43%
2018/05/30	1	20.85	0	0.00	20.75	1	11,340	0.01%
2018/05/22	2	20.90	0	0.00	20.85	2	11,283	0.02%
2018/05/21	9	21.22	13	21.26	21.05	-4	11,303	-0.04%
2018/05/18	10	21.00	0	0.00	20.85	10	11,247	0.09%
2018/05/17	0	0.00	1	20.95	20.75	-1	11,196	-0.01%
2018/05/10	0	0.00	10	20.75	20.65	-10	11,392	-0.09%
2018/05/09	2	20.55	0	0.00	20.60	2	11,322	0.02%
2018/05/07	2	20.30	0	0.00	20.20	2	11,311	0.02%
2018/05/04	19	20.23	0	0.00	20.15	19	11,331	0.17%
2018/05/02	0	0.00	20	20.20	20.30	-20	11,346	-0.18%
2018/04/30	10	20.05	10	20.20	20.45	0	11,335	0.00%
2018/04/27	16	19.87	2	19.68	19.75	14	11,229	0.12%
2018/04/26	3	21.00	6	20.97	20.90	-3	8,312	-0.04%
2018/04/25	4	21.20	0	0.00	21.20	4	8,205	0.05%
2018/04/24	3	21.45	0	0.00	21.45	3	8,036	0.04%
2018/04/23	15	22.44	16	22.39	22.25	-1	7,778	-0.01%
2018/04/20	0	0.00	2	21.70	21.80	-2	7,240	-0.03%
2018/04/19	0	0.00	1	21.75	21.55	-1	7,136	-0.01%
2018/04/18	0.5	21.50	8	21.62	21.60	-7.5	7,065	-0.11%
2018/04/17	3	20.85	3	20.90	21.00	0	6,875	0.00%
2018/04/13	3	21.15	0	0.00	21.05	3	6,886	0.04%
2018/04/12	1	21.20	0	0.00	21.20	1	6,899	0.01%
2018/04/11	1	21.35	0	0.00	21.25	1	6,949	0.01%
2018/04/10	1	21.65	5	21.55	21.55	-4	6,892	-0.06%
2018/04/03	1	21.60	0	0.00	21.55	1	6,787	0.01%
2018/04/02	1	21.80	0	0.00	21.80	1	6,768	0.01%
2018/03/30	3	21.75	0	0.00	21.80	3	6,586	0.05%
2018/03/29	2	21.60	6	21.58	21.60	-4	6,540	-0.06%
2018/03/28	2	21.65	0	0.00	21.55	2	6,540	0.03%
2018/03/27	4	21.58	4	21.80	21.80	0	6,506	0.00%
2018/03/26	10	21.15	1.2	21.20	21.25	8.8	6,364	0.14%
2018/03/22	2	21.60	0	0.00	21.25	2	6,322	0.03%
2018/03/16	3	21.50	0	0.00	21.35	3	6,985	0.04%
2018/03/15	0	0.00	1	21.75	21.75	-1	7,024	-0.01%
2018/03/14	5	22.10	0	0.00	21.90	5	7,036	0.07%
2018/03/13	1	22.00	2	21.90	21.95	-1	7,017	-0.01%
2018/03/12	0	0.00	1	21.70	21.70	-1	6,940	-0.01%
2018/03/09	0	0.00	10	21.50	21.60	-10	6,940	-0.14%
2018/03/08	69	21.46	60	21.42	21.65	9	6,837	0.13%
2018/03/05	0	0.00	1	20.35	20.30	-1	7,171	-0.01%
2018/02/27	0	0.00	20	20.39	20.35	-20	7,523	-0.27%
2018/02/23	4	20.30	2	20.40	20.30	2	7,736	0.03%
2018/02/12	0	0.00	3	19.95	19.95	-3	7,825	-0.04%
2018/02/09	3	19.85	2	19.55	19.85	1	7,846	0.01%
2018/02/07	0	0.00	4	19.90	19.95	-4	7,867	-0.05%
2018/02/06	3	19.30	0	0.00	19.55	3	7,895	0.04%
2018/02/05	2	20.85	3	20.85	20.90	-1	7,766	-0.01%
2018/01/31	2	21.25	20	21.30	21.25	-18	8,245	-0.22%
2018/01/30	11	21.71	11	21.61	21.45	0	8,287	0.00%
2018/01/26	2	21.30	0	0.00	21.35	2	8,231	0.02%
2018/01/25	20	21.45	0	0.00	21.35	20	8,238	0.24%
2018/01/23	2	21.55	3	21.63	21.60	-1	8,228	-0.01%
2018/01/22	1	21.75	4	21.78	21.75	-3	8,225	-0.04%
2018/01/17	2	21.45	0	0.00	21.35	2	8,248	0.02%
2018/01/16	0	0.00	15.1	21.35	21.50	-15.1	8,600	-0.18%
2018/01/12	1	21.20	5	21.30	21.10	-4	8,659	-0.05%
2018/01/11	0	0.00	5	21.00	21.05	-5	8,619	-0.06%
2018/01/10	10	21.05	0	0.00	20.90	10	8,682	0.12%
2018/01/09	2	21.18	0	0.00	21.15	2	8,789	0.02%
2018/01/08	2	21.50	0	0.00	21.30	2	8,784	0.02%
2018/01/05	1	21.40	1	21.30	21.30	0	8,811	0.00%
2018/01/04	5	21.50	13	21.56	21.60	-8	8,751	-0.09%
2018/01/03	20	21.40	0	0.00	21.40	20	8,781	0.23%