佳世達 (2352)-永豐金-鳳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
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,619張
產業
上市電腦週邊類股
1108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－永豐金-鳳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

永豐金-鳳山券商分點個股進出
永豐金-鳳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
2024/05/16	13.5	38.97	12	39.25	39.10	1.5	12,161	0.01%
2024/05/15	13.1	39.78	5	39.20	39.25	8.1	12,262	0.07%
2024/05/14	7.3	39.95	1	39.90	39.90	6.3	12,357	0.05%
2024/05/13	15.8	40.29	2	40.55	40.20	13.8	12,378	0.11%
2024/05/10	3.2	39.88	4	40.33	40.40	-0.8	12,507	-0.01%
2024/05/09	1.2	40.28	68	40.09	40.00	-66.8	12,404	-0.54%
2024/05/08	5.1	39.67	0	0.00	39.60	5.1	12,444	0.04%
2024/05/07	7.5	39.84	13	39.87	40.40	-5.5	12,360	-0.04%
2024/05/06	33.2	40.42	40	40.26	40.30	-6.9	12,394	-0.06%
2024/05/03	0.1	41.25	1	42.35	41.25	-0.9	12,220	-0.01%
2024/05/02	19.1	41.38	0	0.00	41.40	19.1	12,107	0.16%
2024/04/30	1.1	41.52	0	0.00	41.40	1.1	12,062	0.01%
2024/04/29	1.4	41.58	0	0.00	41.90	1.4	12,098	0.01%
2024/04/26	57.1	41.33	0	0.00	41.60	57.1	12,303	0.46%
2024/04/25	4	41.43	6	41.49	41.35	-2	12,331	-0.02%
2024/04/24	2.3	42.00	2.5	42.00	41.80	-0.2	12,374	0.00%
2024/04/23	1	41.70	1	41.80	41.55	0	12,446	0.00%
2024/04/22	1	41.60	30.5	41.29	41.10	-29.5	12,461	-0.24%
2024/04/19	2	41.11	9.2	40.14	40.50	-7.2	12,394	-0.06%
2024/04/18	0.2	41.10	20	40.83	41.05	-19.9	12,211	-0.16%
2024/04/17	5.1	41.25	10	41.25	41.20	-4.9	12,172	-0.04%
2024/04/16	86.2	41.15	0	0.00	40.70	86.2	12,247	0.70%
2024/04/15	20.5	41.99	15	42.30	42.10	5.5	12,390	0.04%
2024/04/12	10.8	42.62	11	42.60	42.40	-0.2	12,451	0.00%
2024/04/11	3	42.95	1	42.95	43.05	2	12,671	0.02%
2024/04/10	0.1	43.35	0	43.40	43.15	0.1	13,092	0.00%
2024/04/09	18.3	43.11	18	43.06	43.05	0.3	13,384	0.00%
2024/04/08	9.6	43.14	0	0.00	43.40	9.6	13,817	0.07%
2024/04/03	2	42.86	0	0.00	43.25	2	14,777	0.01%
2024/04/02	16	43.13	14.1	43.10	43.10	1.9	14,836	0.01%
2024/04/01	39.8	43.81	2	43.68	43.55	37.8	14,853	0.25%
2024/03/29	33.6	44.19	31	44.76	44.65	2.6	14,720	0.02%
2024/03/28	6.4	44.57	3	44.70	44.85	3.4	14,275	0.02%
2024/03/27	22	44.09	24	44.50	44.75	-2	14,148	-0.01%
2024/03/26	45.3	43.85	47	44.10	44.05	-1.7	14,105	-0.01%
2024/03/25	50.7	44.45	29	44.44	44.45	21.7	14,035	0.15%
2024/03/22	20	44.12	12	44.27	44.45	8	13,992	0.06%
2024/03/21	4.6	43.57	11	43.96	44.05	-6.4	13,803	-0.05%
2024/03/20	9.3	43.86	5	44.04	43.25	4.3	13,642	0.03%
2024/03/19	12	43.38	16	43.49	43.70	-4	13,258	-0.03%
2024/03/18	22.4	42.18	15.2	42.41	42.55	7.2	12,854	0.06%
2024/03/15	4.4	42.95	0	0.00	42.55	4.4	12,639	0.03%
2024/03/14	8.5	43.68	17	43.76	43.70	-8.5	12,350	-0.07%
2024/03/13	6.1	44.01	2	44.65	43.80	4.1	12,226	0.03%
2024/03/12	17.8	43.62	2	44.28	44.40	15.8	12,024	0.13%
2024/03/11	9.3	43.38	1	43.30	43.25	8.3	11,753	0.07%
2024/03/08	20.4	43.97	1	43.80	43.70	19.4	11,681	0.17%
2024/03/07	22.4	44.53	12.9	44.71	44.55	9.5	11,620	0.08%
2024/03/06	8.6	45.16	8	45.09	45.05	0.6	11,570	0.00%
2024/03/05	0	0.00	3.2	47.25	47.25	-3.2	11,275	-0.03%
2024/03/04	2	47.45	1	47.05	46.80	1	11,300	0.01%
2024/03/01	0	46.85	14	46.67	46.95	-14	11,321	-0.12%
2024/02/29	0	46.49	1	46.10	46.15	-1	11,530	-0.01%
2024/02/27	1	46.35	2	46.10	46.10	-1	11,532	-0.01%
2024/02/26	2.3	46.51	0	0.00	46.60	2.3	11,548	0.02%
2024/02/23	7	46.96	131.1	47.05	46.40	-124	11,657	-1.06%	大賣/鉅額交易
2024/02/22	2	47.13	45.1	47.11	47.20	-43.1	11,735	-0.37%
2024/02/21	6	47.08	40	47.25	46.90	-34	11,766	-0.29%
2024/02/20	1	47.90	3	48.05	47.80	-2	11,702	-0.02%
2024/02/19	30	48.59	3	48.40	47.95	27	11,813	0.23%
2024/02/16	255	49.63	17.9	48.86	48.15	237.1	11,825	2.00%	大買/鉅額交易
2024/02/15	10	47.40	0	47.50	47.60	10	11,530	0.09%
2024/02/05	1	47.50	5	47.54	47.50	-4	11,449	-0.03%
2024/02/02	63	47.65	104	47.27	47.50	-41	11,582	-0.35%	大賣/
2024/02/01	0	46.90	9	47.04	47.05	-9	11,613	-0.08%
2024/01/31	33	47.04	53.4	47.24	46.50	-20.4	11,687	-0.17%
2024/01/30	51.1	47.00	10	46.80	46.80	41.1	11,657	0.35%
2024/01/29	12.1	47.31	30	47.00	47.00	-17.9	11,656	-0.15%
2024/01/26	6	45.75	0	0.00	45.60	6	11,486	0.05%
2024/01/25	1	45.95	7	45.90	45.90	-6	11,523	-0.05%
2024/01/24	0.6	46.50	2	46.58	46.15	-1.4	11,577	-0.01%
2024/01/23	6	46.84	14	46.59	46.80	-8	11,619	-0.07%
2024/01/22	12	46.83	57.4	46.98	47.05	-45.4	11,573	-0.39%
2024/01/19	6	45.16	2	45.50	45.45	4	11,377	0.04%
2024/01/18	1.4	44.40	1	44.30	44.40	0.4	11,380	0.00%
2024/01/17	3.3	44.67	1.1	44.46	44.20	2.3	11,388	0.02%
2024/01/12	1.2	45.73	1	45.95	45.50	0.2	11,785	0.00%
2024/01/11	50	45.65	50	46.08	45.95	0	11,889	0.00%
2024/01/10	9	45.51	2	45.88	45.55	7	12,077	0.06%
2024/01/09	5	46.99	21	46.78	46.65	-16	12,025	-0.13%
2024/01/08	16.3	47.32	13.1	47.23	47.20	3.2	11,828	0.03%
2024/01/05	15.1	47.36	9.1	46.92	47.30	6.1	11,647	0.05%
2024/01/04	18.1	46.83	13.5	47.00	46.95	4.6	11,432	0.04%
2024/01/03	89	45.27	59.1	45.31	45.25	29.9	11,202	0.27%
2024/01/02	27	47.06	4.2	47.11	46.80	22.9	10,870	0.21%
2023/12/29	214.2	46.91	82.6	47.24	48.00	131.6	10,395	1.27%	大買/鉅額交易
2023/12/28	14	44.70	12	45.33	44.45	2	9,444	0.02%
2023/12/27	6	45.52	18.2	45.59	45.60	-12.2	9,333	-0.13%
2023/12/26	0	0.00	18	45.14	45.10	-18	9,236	-0.19%
2023/12/25	0.3	44.68	10.1	44.65	44.85	-9.8	9,206	-0.11%
2023/12/22	6.1	44.04	16	44.63	44.70	-10	9,193	-0.11%
2023/12/21	3.1	43.43	16	44.30	44.30	-12.9	9,129	-0.14%
2023/12/20	1.1	43.75	5	43.55	43.95	-3.9	9,035	-0.04%
2023/12/19	7.3	42.91	2	42.65	42.95	5.3	8,887	0.06%
2023/12/18	5.1	43.98	0	0.00	43.80	5.1	8,709	0.06%
2023/12/15	18.1	43.96	0	0.00	44.20	18.1	8,673	0.21%
2023/12/14	21.1	44.81	21	44.45	44.50	0.1	8,620	0.00%
2023/12/13	1	44.20	2	44.48	44.15	-1	8,563	-0.01%
2023/12/12	11	44.45	6	44.38	44.00	5	8,703	0.06%
2023/12/11	0.1	44.20	2	44.15	44.00	-1.9	8,714	-0.02%
2023/12/08	0.2	44.00	57	44.01	43.90	-56.8	8,994	-0.63%
2023/12/07	6	44.05	2	44.05	44.00	4	9,137	0.04%
2023/12/06	1	43.90	1	43.95	44.05	0	9,534	0.00%
2023/12/05	23.2	43.85	2	43.85	43.85	21.2	9,553	0.22%
2023/12/04	8	44.58	91	44.73	44.35	-83	9,565	-0.87%
2023/12/01	5.1	44.12	19	44.58	44.65	-13.9	9,562	-0.15%
2023/11/30	5	43.80	1.1	43.85	43.75	3.9	9,452	0.04%
2023/11/29	2.1	43.73	4	43.83	43.70	-1.9	9,497	-0.02%
2023/11/28	2	43.10	3	43.55	43.40	-1	9,533	-0.01%
2023/11/27	42.2	44.37	26.2	44.20	43.55	16	9,531	0.17%
2023/11/24	5	42.80	0	0.00	42.80	5	9,350	0.05%
2023/11/23	10.1	43.15	0	0.00	43.05	10.1	9,372	0.11%
2023/11/22	8.3	43.02	0	0.00	42.70	8.3	9,457	0.09%
2023/11/21	26.7	43.57	3	43.57	43.35	23.7	9,398	0.25%
2023/11/20	16	43.30	1	43.75	43.85	15	9,419	0.16%
2023/11/17	6.8	43.92	0.1	43.90	43.70	6.7	9,351	0.07%
2023/11/16	1.7	44.15	52.6	44.35	43.90	-50.9	9,369	-0.54%
2023/11/15	2	45.15	3	45.42	45.25	-1	9,248	-0.01%
2023/11/14	7.1	44.60	30	44.37	44.60	-22.9	9,286	-0.25%
2023/11/13	5.4	44.59	2	44.53	44.20	3.4	9,378	0.04%
2023/11/10	29	45.47	17	45.39	45.05	12	9,439	0.13%
2023/11/09	92	46.34	26.2	46.47	46.55	65.8	9,392	0.70%
2023/11/08	2	45.70	76.5	45.59	45.80	-74.5	9,369	-0.80%
2023/11/07	43	45.32	1.5	45.12	45.30	41.5	9,362	0.44%
2023/11/06	0.2	44.50	72	44.59	44.65	-71.8	9,541	-0.75%
2023/11/03	0	0.00	22.1	44.02	43.85	-22.1	9,720	-0.23%
2023/11/02	0	0.00	22.2	43.82	43.50	-22.2	10,171	-0.22%
2023/11/01	40	43.40	1	43.30	43.60	39	10,662	0.37%
2023/10/31	4.3	42.79	20	43.15	42.35	-15.7	11,148	-0.14%
2023/10/30	3	43.50	40	43.00	43.35	-37	11,608	-0.32%
2023/10/27	4.1	43.33	2	43.15	43.05	2.1	12,015	0.02%
2023/10/26	15.2	43.24	0	0.00	43.55	15.2	12,293	0.12%
2023/10/25	30	44.54	6	44.27	43.85	24	12,463	0.19%
2023/10/24	7	43.50	1	43.15	43.55	6	12,541	0.05%
2023/10/23	11.1	45.16	20	44.34	44.25	-8.9	12,740	-0.07%
2023/10/20	198.1	44.15	12	44.83	44.95	186.1	12,896	1.44%	大買/鉅額交易
2023/10/19	4	43.49	13	42.98	43.40	-9	12,974	-0.07%
2023/10/18	24.4	42.26	61.8	42.53	41.55	-37.3	13,284	-0.28%
2023/10/17	2.3	44.32	34	44.21	43.90	-31.7	13,775	-0.23%
2023/10/16	1	44.95	22	45.35	45.25	-21	14,401	-0.15%
2023/10/13	0.2	44.75	4	44.68	44.75	-3.8	15,653	-0.02%
2023/10/12	10.3	44.65	5	44.25	44.40	5.3	16,153	0.03%
2023/10/11	0	0.00	26	45.49	45.60	-26	16,641	-0.16%
2023/10/06	0	44.40	0	0.00	44.50	0	17,121	0.00%
2023/10/05	0	0.00	10	44.30	44.20	-10	17,372	-0.06%
2023/10/04	16.1	43.98	0.1	44.10	44.15	16	17,417	0.09%
2023/10/03	1	44.95	3	45.05	44.85	-2	17,366	-0.01%
2023/10/02	0	0.00	6	45.25	45.45	-6	17,494	-0.03%
2023/09/28	8	44.97	16	45.17	44.65	-8	17,538	-0.05%
2023/09/27	0	44.50	1	44.85	44.85	-1	17,561	-0.01%
2023/09/26	20.2	43.98	2	44.23	43.85	18.2	17,618	0.10%
2023/09/25	1.1	45.05	0	0.00	44.85	1.1	17,695	0.01%
2023/09/22	0.1	44.85	0.2	44.45	44.95	-0.1	17,751	0.00%
2023/09/21	3	44.10	0	0.00	44.25	3	17,808	0.02%
2023/09/20	11.1	45.27	0	0.00	44.40	11.1	17,856	0.06%
2023/09/19	0	0.00	54.6	45.76	45.45	-54.6	18,142	-0.30%
2023/09/18	7	45.39	70	45.52	45.30	-63	18,189	-0.35%
2023/09/15	15	46.18	33	46.08	46.05	-18	18,267	-0.10%
2023/09/14	0	0.00	1	45.80	45.80	-1	18,289	-0.01%
2023/09/13	15	45.38	4.2	45.98	45.75	10.8	18,316	0.06%
2023/09/12	2	45.08	2	45.25	44.95	0	18,345	0.00%
2023/09/11	61.1	45.44	25	43.97	43.80	36.1	18,431	0.20%
2023/09/08	1	44.70	7.2	44.88	44.95	-6.2	18,292	-0.03%
2023/09/07	3	45.30	1.2	45.33	44.90	1.8	18,504	0.01%
2023/09/06	2	45.73	21	45.78	45.35	-19	18,694	-0.10%
2023/09/05	109	45.80	2	45.73	45.90	107	18,981	0.56%	大買/鉅額交易
2023/09/04	144	45.20	2	45.18	45.40	142	19,220	0.74%	大買/鉅額交易
2023/09/01	11	45.10	1	45.15	44.90	10	19,258	0.05%
2023/08/31	57	44.74	0	0.00	44.85	57	19,216	0.30%
2023/08/30	1	44.70	0.1	44.55	44.60	0.9	19,340	0.00%
2023/08/29	2.2	43.80	2.1	43.80	44.05	0.1	19,387	0.00%
2023/08/28	10	44.09	10	43.97	43.80	0	19,534	0.00%
2023/08/25	5	45.06	9	45.08	45.10	-4	19,731	-0.02%
2023/08/24	3	45.68	3	45.80	45.55	0	19,742	0.00%
2023/08/23	0.7	45.35	11	44.99	45.45	-10.3	19,684	-0.05%
2023/08/22	0	0.00	3	45.18	44.85	-3	19,740	-0.02%
2023/08/21	1	45.40	1	45.30	45.15	0	19,751	0.00%
2023/08/18	24.6	45.80	13	44.76	44.60	11.6	19,749	0.06%
2023/08/17	23	44.76	2	45.05	45.35	21	19,727	0.11%
2023/08/16	6.3	44.35	2	44.50	44.65	4.3	19,836	0.02%
2023/08/15	4.3	44.98	1.2	44.80	44.75	3.2	19,913	0.02%
2023/08/14	6.8	43.18	5	43.58	43.55	1.8	19,895	0.01%
2023/08/11	1.5	44.19	40	43.95	43.90	-38.5	19,950	-0.19%
2023/08/10	11.5	44.10	51.2	43.79	44.15	-39.7	19,992	-0.20%
2023/08/09	16	45.01	10	45.14	45.15	6	19,771	0.03%
2023/08/08	24.7	46.50	11	46.78	45.85	13.7	19,621	0.07%
2023/08/07	48.1	47.98	27	47.84	48.20	21.1	19,273	0.11%
2023/08/04	45	45.09	47.6	44.44	45.10	-2.6	18,987	-0.01%
2023/08/02	6.3	46.84	4	48.10	46.80	2.3	18,881	0.01%
2023/08/01	16.1	48.32	6.1	48.63	48.50	10	18,467	0.05%
2023/07/31	14.2	50.67	7	50.09	49.75	7.2	18,312	0.04%
2023/07/28	4.2	50.54	7	50.81	51.50	-2.8	18,069	-0.02%
2023/07/27	14	52.19	11	51.59	51.50	3	17,921	0.02%
2023/07/26	11.4	52.13	13	51.67	52.00	-1.6	18,047	-0.01%
2023/07/25	9.3	52.92	10	53.20	52.70	-0.7	18,018	0.00%
2023/07/24	35.3	52.74	19	52.74	52.40	16.3	17,858	0.09%
2023/07/21	22.3	52.57	0	0.00	52.20	22.3	17,547	0.13%
2023/07/20	77.2	54.88	35	56.22	54.10	42.2	17,135	0.25%
2023/07/19	48.1	58.12	60	59.03	59.70	-11.9	16,425	-0.07%
2023/07/18	82	60.99	197	61.99	57.20	-115	15,737	-0.73%	大賣/鉅額交易
2023/07/17	129	58.61	7	57.54	59.10	122	14,368	0.85%	大買/鉅額交易
2023/07/14	44	52.37	22.2	52.58	53.80	21.9	13,857	0.16%
2023/07/13	95	52.54	40.1	51.29	50.20	54.9	13,228	0.42%
2023/07/12	4	48.13	90.1	48.06	48.85	-86.1	12,542	-0.69%
2023/07/11	1	47.10	1.2	47.18	47.00	-0.2	12,331	0.00%
2023/07/10	0.4	46.01	0	0.00	46.15	0.4	12,319	0.00%
2023/07/07	1	45.35	1	46.00	46.00	0	12,350	0.00%
2023/07/06	4.1	46.60	6	46.83	46.40	-1.9	12,275	-0.02%
2023/07/05	0	0.00	21.1	47.30	47.50	-21.1	12,239	-0.17%
2023/07/04	8	47.46	5.2	47.14	47.60	2.8	12,289	0.02%
2023/07/03	15	47.40	5	47.40	47.40	10	12,416	0.08%
2023/06/30	3.2	45.92	0	0.00	45.90	3.2	12,346	0.03%
2023/06/29	8.1	45.71	12	45.41	45.80	-4	12,342	-0.03%
2023/06/28	1.2	45.18	21	45.35	45.10	-19.8	12,329	-0.16%
2023/06/27	2.3	44.80	16	44.86	44.80	-13.7	12,316	-0.11%
2023/06/26	4	47.05	2	46.80	46.45	2	12,032	0.02%
2023/06/21	20	47.68	52	47.62	47.65	-32	11,943	-0.27%
2023/06/20	2.2	46.43	39	46.79	46.80	-36.8	11,815	-0.31%
2023/06/19	5	47.22	12	47.37	47.05	-7	11,601	-0.06%
2023/06/16	4.1	47.81	9	47.32	47.95	-5	11,483	-0.04%
2023/06/15	10.1	48.45	35	48.45	48.40	-24.9	11,175	-0.22%
2023/06/14	25.1	48.28	22	47.60	48.65	3.1	10,970	0.03%
2023/06/13	141	46.64	38.1	47.40	47.40	102.9	10,787	0.95%	大買/鉅額交易
2023/06/12	57	45.48	169	45.22	45.65	-112	10,575	-1.06%	大賣/鉅額交易
2023/06/09	47.2	45.24	3.1	45.22	45.40	44.1	10,331	0.43%
2023/06/08	135	43.46	30	43.25	43.30	105	9,974	1.05%	大買/鉅額交易
2023/06/07	22	42.04	3	42.37	42.30	19	9,707	0.20%
2023/06/06	0	42.45	0	0.00	42.35	0	9,733	0.00%
2023/06/05	1	42.50	2.7	42.59	42.50	-1.6	9,817	-0.02%
2023/06/02	2	42.30	0	0.00	42.40	2	9,832	0.02%
2023/06/01	4	42.15	6	41.82	41.95	-2	9,787	-0.02%
2023/05/31	25	42.19	61	41.97	42.15	-36	9,556	-0.38%
2023/05/30	0	0.00	3	40.47	40.35	-3	9,242	-0.03%
2023/05/29	4	39.98	2.7	40.21	40.20	1.3	9,177	0.01%
2023/05/26	8	39.59	1.5	39.27	39.50	6.5	9,074	0.07%
2023/05/25	7	38.59	6	38.95	38.95	1	8,991	0.01%
2023/05/24	5	38.22	24.6	38.47	38.50	-19.6	8,894	-0.22%
2023/05/23	12	38.00	2	38.30	38.05	10	8,852	0.11%
2023/05/22	15.1	38.73	175	38.76	38.45	-159.9	8,791	-1.82%	大賣/鉅額交易
2023/05/19	9.1	37.97	4	37.85	38.20	5.1	8,516	0.06%
2023/05/18	1	37.15	2.4	37.19	37.10	-1.4	8,251	-0.02%
2023/05/17	10	37.18	15	37.18	37.25	-5	8,158	-0.06%
2023/05/15	0	0.00	1.3	35.56	35.85	-1.3	7,760	-0.02%
2023/05/12	5	35.85	1.6	35.74	35.90	3.4	7,707	0.04%
2023/05/11	11	35.32	10	35.65	35.35	1	7,636	0.01%
2023/05/10	1	36.00	31.1	35.96	36.00	-30.1	7,564	-0.40%
2023/05/09	46.1	35.71	23	35.88	35.75	23.1	7,316	0.32%
2023/05/08	3.2	34.16	0	0.00	34.20	3.2	6,881	0.05%
2023/05/05	9.6	35.07	3	34.80	34.20	6.6	6,797	0.10%
2023/05/04	0	0.00	12	35.20	35.45	-12	6,575	-0.18%
2023/05/03	5.1	35.44	3	35.13	35.45	2.1	6,520	0.03%
2023/05/02	14	35.33	13	35.18	35.55	1	6,494	0.02%
2023/04/28	15	34.69	6	34.25	34.60	9	6,273	0.14%
2023/04/27	3	33.63	3	33.80	33.50	0	5,980	0.00%
2023/04/26	21	32.95	1	33.20	33.20	20	5,804	0.35%
2023/04/25	6	32.77	0	0.00	32.50	6	5,637	0.11%
2023/04/24	0	0.00	0.9	32.85	32.70	-0.9	5,570	-0.02%
2023/04/21	0	32.50	1	32.90	32.50	-1	5,520	-0.02%
2023/04/19	0	0.00	8	32.87	32.80	-8	5,381	-0.15%
2023/04/17	3	32.95	0	0.00	33.00	3	5,334	0.06%
2023/04/14	2.1	32.73	2	32.65	32.70	0.1	5,285	0.00%
2023/04/13	5	33.00	1	33.25	33.10	4	5,239	0.08%
2023/04/12	0	33.20	11	33.25	33.25	-11	5,286	-0.21%
2023/04/11	0	0.00	2	32.83	32.85	-2	5,231	-0.04%
2023/04/10	2	32.32	15	32.50	32.30	-13	5,158	-0.25%
2023/04/07	2	32.40	4.2	32.83	32.35	-2.2	5,111	-0.04%
2023/04/06	1.1	31.85	12	32.22	32.30	-10.9	5,034	-0.22%
2023/03/30	0	0.00	5	31.65	31.65	-5	4,921	-0.10%
2023/03/29	1	30.86	1	31.40	31.35	0	4,963	0.00%
2023/03/28	4	30.85	3	31.10	30.80	1	5,002	0.02%
2023/03/27	1	31.00	11	31.13	31.40	-10	5,080	-0.20%
2023/03/24	0	30.75	4	30.83	30.90	-4	5,143	-0.08%
2023/03/23	1	30.70	2	30.60	30.75	-1	5,097	-0.02%
2023/03/22	0	0.00	1.5	30.52	30.60	-1.5	5,056	-0.03%
2023/03/21	6.1	30.22	1	30.30	30.20	5.1	5,018	0.10%
2023/03/20	0	0.00	7	30.29	30.25	-7	4,993	-0.14%
2023/03/17	10	29.95	0	0.00	30.35	10	4,972	0.20%
2023/03/16	7	29.69	3	29.95	29.70	4	4,942	0.08%
2023/03/15	0.1	30.15	0	0.00	30.05	0.1	4,923	0.00%
2023/03/14	0.1	30.25	0	0.00	30.25	0.1	4,956	0.00%
2023/03/10	1	30.35	6	30.45	30.60	-5	5,170	-0.10%
2023/03/09	2	31.15	45	30.83	30.70	-43	5,145	-0.84%
2023/03/08	6	30.43	0	0.00	30.90	6	4,982	0.12%
2023/03/07	25	30.08	0	0.00	30.05	25	4,828	0.52%
2023/03/06	3	30.60	4	30.59	30.55	-1	4,618	-0.02%
2023/03/03	5	30.34	0	0.00	30.40	5	4,559	0.11%
2023/03/02	4	30.31	1	30.50	30.35	3	4,550	0.07%
2023/03/01	0	0.00	1	30.30	30.25	-1	4,525	-0.02%
2023/02/24	10.3	29.88	2	30.00	30.00	8.3	4,494	0.18%
2023/02/23	30	30.02	1	30.10	29.95	29	4,513	0.64%
2023/02/21	0	0.00	4	29.45	29.50	-4	4,601	-0.09%
2023/02/20	0	0.00	12	29.60	29.90	-12	4,677	-0.26%
2023/02/17	2	28.95	5	28.90	29.00	-3	4,629	-0.06%
2023/02/13	1	28.80	0	0.00	28.65	1	4,736	0.02%
2023/02/09	7	29.19	1	29.10	29.15	6	4,847	0.12%
2023/02/08	0	0.00	3	28.90	29.15	-3	4,808	-0.06%
2023/02/07	6	28.79	0	0.00	28.70	6	4,727	0.13%
2023/02/06	0	0.00	0.4	28.80	28.65	-0.4	4,720	-0.01%
2023/02/03	2	28.83	12	28.80	28.90	-10	4,704	-0.21%
2023/02/02	0	0.00	1	28.70	28.60	-1	4,654	-0.02%
2023/01/31	3.1	28.56	2	28.60	28.30	1.1	4,605	0.02%
2023/01/30	0	0.00	14	28.23	28.40	-14	4,538	-0.31%
2023/01/16	2	27.73	0	0.00	27.80	2	4,618	0.04%
2023/01/13	2	27.83	0	0.00	27.65	2	4,688	0.04%
2023/01/12	1	27.85	1	28.15	27.75	0	4,919	0.00%
2023/01/11	12	28.05	0	0.00	28.05	12	4,975	0.24%
2023/01/10	0.1	28.00	0.5	28.00	28.00	-0.4	5,006	-0.01%
2023/01/09	1	27.90	0	0.00	27.90	1	5,224	0.02%
2023/01/05	1	27.90	0	0.00	27.85	1	5,296	0.02%
2022/12/30	0	0.00	27	28.34	28.15	-27	5,493	-0.49%
2022/12/27	5	27.82	0	0.00	27.70	5	5,307	0.09%
2022/12/26	1	28.00	0.7	28.00	27.85	0.3	5,284	0.01%
2022/12/23	13.2	27.43	5	27.46	27.50	8.2	5,304	0.15%
2022/12/22	1	26.95	4	27.14	27.05	-3	5,341	-0.06%
2022/12/21	4	26.41	0	0.00	26.45	4	5,206	0.08%
2022/12/20	2	26.60	1	26.65	26.40	1	5,113	0.02%
2022/12/19	26	26.64	25	27.00	27.00	1	5,024	0.02%
2022/12/16	2	26.95	0	0.00	26.85	2	4,843	0.04%
2022/12/15	1.1	27.75	0	0.00	27.60	1.1	4,656	0.02%
2022/12/14	1	27.75	0	0.00	27.70	1	4,644	0.02%
2022/12/13	0	0.00	0.5	27.75	27.75	-0.5	4,653	-0.01%
2022/12/09	0.1	27.65	0	0.00	27.80	0.1	4,673	0.00%
2022/12/08	1.5	27.20	0	0.00	27.20	1.5	4,701	0.03%
2022/12/07	1	27.55	2	27.75	27.35	-1	4,695	-0.02%
2022/12/06	2	27.53	0	0.00	27.40	2	4,613	0.04%
2022/12/05	15.1	27.83	4	27.81	27.80	11.1	4,534	0.24%
2022/12/02	8	28.87	0	0.00	28.95	8	4,327	0.18%
2022/12/01	0	0.00	8	28.44	28.45	-8	4,304	-0.19%
2022/11/29	1	27.90	0	0.00	28.05	1	4,273	0.02%
2022/11/25	1.1	28.43	0	0.00	28.20	1.1	4,279	0.03%
2022/11/24	0	0.00	1	28.80	28.50	-1	4,270	-0.02%
2022/11/23	5	28.82	0	0.00	28.75	5	4,282	0.12%
2022/11/22	2	28.80	0	0.00	28.85	2	4,291	0.05%
2022/11/21	1	28.90	3	28.82	28.90	-2	4,296	-0.05%
2022/11/18	6	28.86	0	0.00	28.65	6	4,252	0.14%
2022/11/17	0	0.00	16.1	28.74	28.95	-16.1	4,229	-0.38%
2022/11/16	2	28.40	29	28.29	28.60	-27	4,117	-0.66%
2022/11/15	0	0.00	2	27.78	27.85	-2	4,018	-0.05%
2022/11/14	3	27.40	0	27.30	27.30	3	3,957	0.07%
2022/11/11	1	27.45	6	27.38	27.05	-5	3,917	-0.13%
2022/11/10	0	0.00	2	26.88	27.00	-2	3,889	-0.05%
2022/11/09	3	26.73	0	0.00	26.70	3	3,919	0.08%
2022/11/08	2	26.93	1	26.90	26.50	1	3,917	0.03%
2022/11/07	4	27.16	3	27.07	27.00	1	3,873	0.03%
2022/11/04	2	25.45	0	0.00	25.50	2	3,820	0.05%
2022/11/01	0.1	24.65	0	0.00	24.75	0.1	4,078	0.00%
2022/10/31	0.1	24.55	2	24.40	24.55	-1.9	4,077	-0.05%
2022/10/28	1.1	24.25	0	0.00	24.20	1.1	4,113	0.03%
2022/10/27	1.6	24.64	0	0.00	24.65	1.6	4,108	0.04%
2022/10/26	3	24.37	1	24.55	24.40	2	4,158	0.05%
2022/10/25	1.1	24.36	0	0.00	24.45	1.1	4,165	0.03%
2022/10/24	4.3	25.12	0	0.00	25.00	4.3	4,164	0.10%
2022/10/21	3	25.67	1	25.60	25.65	2	4,257	0.05%
2022/10/20	2.1	26.51	1	26.70	26.50	1.1	4,359	0.03%
2022/10/19	0.1	26.60	1	26.75	26.70	-0.9	4,243	-0.02%
2022/10/18	2	27.25	0.5	27.25	27.15	1.5	4,320	0.03%
2022/10/17	2	26.90	6	27.37	27.40	-4	4,539	-0.09%
2022/10/14	2	26.05	0	0.00	26.15	2	4,482	0.04%
2022/10/13	11.3	25.42	0	0.00	25.50	11.3	4,653	0.24%
2022/10/12	5.1	26.46	0	0.00	26.45	5.1	4,780	0.11%
2022/10/11	0	0.00	1	27.45	27.20	-1	4,849	-0.02%
2022/10/07	1	27.40	0	0.00	27.30	1	4,792	0.02%
2022/10/06	6.1	27.53	0	0.00	27.45	6.1	4,873	0.13%
2022/10/05	2	27.73	1	27.75	27.80	1	4,918	0.02%
2022/10/03	2	26.90	1	26.95	27.10	1	4,993	0.02%
2022/09/30	3	27.55	0	0.00	27.10	3	5,021	0.06%
2022/09/29	2	28.33	0	0.00	28.20	2	4,982	0.04%
2022/09/28	0.1	27.05	0	0.00	27.00	0.1	4,958	0.00%
2022/09/27	4	27.44	0	0.00	27.60	4	4,949	0.08%
2022/09/26	4	28.00	0	0.00	27.95	4	4,935	0.08%
2022/09/22	1	28.45	0	0.00	28.90	1	4,998	0.02%
2022/09/21	1	28.90	0	0.00	28.85	1	5,006	0.02%
2022/09/19	2	29.00	0	0.00	29.00	2	5,002	0.04%
2022/09/14	2	29.18	3	29.20	29.20	-1	4,964	-0.02%
2022/09/08	2	28.45	5	29.00	29.00	-3	5,158	-0.06%
2022/09/07	1	28.20	1	28.20	28.30	0	5,120	0.00%
2022/09/06	0.1	28.70	0	0.00	28.75	0.1	5,145	0.00%
2022/09/02	15	29.00	0	0.00	28.90	15	5,183	0.29%
2022/09/01	0.1	29.20	0	0.00	29.20	0.1	5,183	0.00%
2022/08/31	0.1	29.45	0	0.00	29.30	0.1	5,188	0.00%
2022/08/30	2	29.40	0	0.00	29.45	2	5,191	0.04%
2022/08/26	13	29.18	0	0.00	29.35	13	5,200	0.25%
2022/08/25	0.1	29.25	2	29.05	29.25	-1.9	5,193	-0.04%
2022/08/24	0	0.00	15	29.15	29.15	-15	5,192	-0.29%
2022/08/23	10	28.94	3	28.87	29.00	7	5,244	0.13%
2022/08/22	3	28.73	0	0.00	28.90	3	5,242	0.06%
2022/08/18	0	0.00	1	28.50	28.70	-1	5,273	-0.02%
2022/08/17	0	0.00	12	28.50	28.60	-12	5,295	-0.23%
2022/08/16	10.1	27.85	3	28.00	28.15	7.1	5,296	0.13%
2022/08/15	0.3	27.57	0	0.00	27.50	0.3	5,245	0.01%
2022/08/12	1.3	27.30	0	0.00	27.30	1.3	5,239	0.02%
2022/08/11	14.1	27.11	0	0.00	27.05	14.1	5,265	0.27%
2022/08/10	0.1	27.25	5	27.11	27.10	-4.9	5,257	-0.09%
2022/08/09	3.1	26.90	0	0.00	27.70	3.1	5,242	0.06%
2022/08/08	2	28.38	0	0.00	28.40	2	5,135	0.04%
2022/08/05	3	28.65	0	0.00	28.70	3	5,203	0.06%
2022/08/02	1.1	28.30	0	0.00	28.50	1.1	5,622	0.02%
2022/08/01	1	28.60	1	28.40	28.50	0	6,044	0.00%
2022/07/29	1	28.50	0	0.00	28.60	1	6,041	0.02%
2022/07/28	6.1	28.83	5	28.67	28.60	1.1	6,005	0.02%
2022/07/27	3.3	30.57	0	0.00	30.60	3.3	5,880	0.06%
2022/07/26	2.1	30.99	0	0.00	30.85	2.1	5,742	0.04%
2022/07/25	3	31.45	0	0.00	31.40	3	5,664	0.05%
2022/07/22	2.2	30.49	1.1	31.47	31.20	1.1	5,572	0.02%
2022/07/21	1.4	30.50	1	30.95	30.50	0.4	5,383	0.01%
2022/07/20	3.3	31.18	0	0.00	30.85	3.3	5,246	0.06%
2022/07/19	2.3	30.64	30	31.34	31.25	-27.7	5,154	-0.54%
2022/07/18	1	30.35	1	30.30	30.85	0	4,995	0.00%
2022/07/15	0	0.00	7	30.23	30.25	-7	4,885	-0.14%
2022/07/14	5	29.48	0	0.00	29.65	5	4,833	0.10%
2022/07/13	1	29.10	0	0.00	29.00	1	4,785	0.02%
2022/07/12	1	28.95	10	28.85	28.60	-9	4,829	-0.19%
2022/07/11	1	29.30	0	0.00	28.95	1	4,833	0.02%
2022/07/07	2	28.95	0	0.00	29.00	2	4,866	0.04%
2022/07/06	0	0.00	1	28.80	28.50	-1	4,919	-0.02%
2022/07/05	0.1	28.90	0	0.00	28.90	0.1	4,986	0.00%
2022/07/01	0	0.00	1	28.60	28.30	-1	5,285	-0.02%
2022/06/30	6.3	28.54	0	0.00	28.65	6.3	5,440	0.12%
2022/06/29	0	0.00	3	29.25	29.30	-3	5,447	-0.06%
2022/06/28	0	0.00	1	29.25	29.25	-1	5,607	-0.02%
2022/06/24	0	0.00	1	28.85	28.90	-1	5,759	-0.02%
2022/06/22	1.1	28.35	0	0.00	28.30	1.1	5,812	0.02%
2022/06/21	4	28.33	0	0.00	28.80	4	5,819	0.07%
2022/06/20	1	29.05	0	0.00	28.05	1	5,806	0.02%
2022/06/17	16	29.00	5	28.90	29.15	11	5,779	0.19%
2022/06/16	1.1	29.87	1	29.95	29.30	0.1	5,743	0.00%
2022/06/15	1	29.35	0	0.00	29.65	1	5,814	0.02%
2022/06/14	0	0.00	15	28.78	29.05	-15	5,835	-0.26%
2022/06/10	1	29.50	0	0.00	29.50	1	5,914	0.02%
2022/06/09	15	29.75	0	0.00	29.70	15	5,967	0.25%
2022/06/08	3	29.60	0	0.00	29.60	3	6,021	0.05%
2022/06/07	1	29.45	0	0.00	29.50	1	6,187	0.02%
2022/06/06	2	29.55	1	29.25	29.40	1	6,236	0.02%
2022/06/02	4.1	29.09	2	29.05	29.00	2.1	6,420	0.03%
2022/06/01	0	0.00	5	29.10	29.10	-5	6,522	-0.08%
2022/05/31	5	28.75	13	28.87	29.20	-8	6,576	-0.12%
2022/05/30	2	28.55	4.3	28.65	28.70	-2.3	6,543	-0.04%
2022/05/27	17	28.62	0	0.00	28.30	17	6,548	0.26%
2022/05/26	0	0.00	6	28.25	28.20	-6	6,569	-0.09%
2022/05/25	1	27.80	18	28.19	28.15	-17	6,603	-0.26%
2022/05/24	7	27.91	0	0.00	27.65	7	6,680	0.10%
2022/05/23	1	27.85	0	0.00	27.85	1	6,664	0.02%
2022/05/20	2	27.35	2	27.35	27.30	0	6,769	0.00%
2022/05/19	3	27.12	5	27.05	27.15	-2	6,944	-0.03%
2022/05/18	3	27.43	0	0.00	27.40	3	7,019	0.04%
2022/05/17	7	27.19	1	27.20	27.10	6	6,996	0.09%
2022/05/16	2.1	27.15	0	0.00	27.05	2.1	6,967	0.03%
2022/05/13	11.1	26.92	0	0.00	27.05	11.1	6,950	0.16%
2022/05/12	7	27.08	0	0.00	26.75	7	6,896	0.10%
2022/05/11	6.1	28.00	0	0.00	27.85	6.1	6,733	0.09%
2022/05/10	11	28.22	2	28.35	28.50	9	6,696	0.13%
2022/05/09	27.5	29.29	16	29.47	28.90	11.5	6,552	0.18%
2022/05/05	0	0.00	4	32.25	32.15	-4	6,081	-0.07%
2022/05/04	4	31.81	0	0.00	31.75	4	6,123	0.07%
2022/05/03	0.2	31.60	0	0.00	31.55	0.2	6,102	0.00%
2022/04/29	0	0.00	1	31.80	31.60	-1	6,147	-0.02%
2022/04/28	0.1	31.50	0	31.30	31.40	0.1	6,178	0.00%
2022/04/27	10	31.18	4	31.25	31.15	6	6,177	0.10%
2022/04/26	2	31.70	2	31.70	31.70	0	6,147	0.00%
2022/04/25	8.1	32.02	5	32.15	31.80	3.1	6,167	0.05%
2022/04/22	1	32.55	3	32.73	32.70	-2	6,123	-0.03%
2022/04/21	3	32.72	0	0.00	32.60	3	6,147	0.05%
2022/04/20	2	32.70	1	33.20	32.70	1	6,144	0.02%
2022/04/19	5	32.88	0	0.00	32.90	5	6,113	0.08%
2022/04/18	3	32.82	0	0.00	32.70	3	6,143	0.05%
2022/04/15	1	33.45	0	0.00	33.50	1	6,137	0.02%
2022/04/14	0	0.00	1	33.50	33.50	-1	6,169	-0.02%
2022/04/12	5	33.02	0	0.00	32.90	5	6,273	0.08%
2022/04/11	9	33.53	0	0.00	33.40	9	6,235	0.14%
2022/04/08	10	34.15	4.7	33.81	34.15	5.3	6,231	0.09%
2022/04/07	2	33.23	13	33.55	33.05	-11	6,096	-0.18%
2022/04/06	6	34.13	17	33.96	34.20	-11	5,967	-0.18%
2022/04/01	5	33.26	0	0.00	33.25	5	5,793	0.09%
2022/03/31	3	32.95	6	33.21	33.25	-3	5,785	-0.05%
2022/03/30	0	0.00	11	32.89	32.85	-11	5,616	-0.20%
2022/03/29	0	0.00	2.3	32.48	32.40	-2.3	5,503	-0.04%
2022/03/28	6	31.94	1	32.25	32.35	5	5,471	0.09%
2022/03/25	3	32.25	12	32.38	32.25	-9	5,431	-0.17%
2022/03/24	0	32.25	2	32.28	32.30	-2	5,442	-0.04%
2022/03/23	1	32.30	0	0.00	32.25	1	5,486	0.02%
2022/03/22	0	0.00	2	32.35	32.35	-2	5,504	-0.04%
2022/03/21	0	0.00	37	32.32	32.30	-37	5,516	-0.67%
2022/03/18	0	0.00	6	32.11	31.95	-6	5,513	-0.11%
2022/03/17	6	31.92	6	32.02	31.90	0	5,493	0.00%
2022/03/16	9	31.56	11.3	31.74	31.70	-2.3	5,468	-0.04%
2022/03/15	0	0.00	3	31.85	31.70	-3	5,479	-0.05%
2022/03/14	0	0.00	44	32.05	32.20	-44	5,519	-0.80%
2022/03/11	12	31.93	71	32.00	31.90	-59	5,597	-1.05%
2022/03/10	0	0.00	37	32.09	31.95	-37	5,648	-0.66%
2022/03/08	21	30.98	9	30.85	30.95	12	5,570	0.22%
2022/03/07	5	31.68	2	31.60	31.50	3	5,408	0.06%
2022/03/04	0	0.00	15	32.14	32.05	-15	5,447	-0.28%
2022/03/01	1	31.05	23	31.30	31.50	-22	5,556	-0.40%
2022/02/25	4	30.89	0	0.00	30.70	4	5,560	0.07%
2022/02/24	5	31.28	4	31.24	30.90	1	5,619	0.02%
2022/02/23	0	0.00	2	31.70	31.65	-2	5,610	-0.04%
2022/02/22	23	31.86	1	31.65	31.50	22	5,758	0.38%
2022/02/21	20	31.86	31	32.09	32.10	-11	5,946	-0.18%
2022/02/18	0	0.00	43	31.13	31.50	-43	5,901	-0.73%
2022/02/17	10	31.02	0	0.00	30.90	10	5,946	0.17%
2022/02/15	0	0.00	1	30.85	30.60	-1	6,581	-0.02%
2022/02/14	1	30.45	1	30.40	30.45	0	6,652	0.00%
2022/02/11	6	30.70	8	30.80	30.90	-2	6,826	-0.03%
2022/02/10	5	30.80	11	31.05	30.90	-6	6,851	-0.09%
2022/02/09	1	30.55	5	30.60	30.50	-4	6,831	-0.06%
2022/02/07	0	0.00	1	30.30	30.35	-1	6,871	-0.01%
2022/01/26	21.1	29.71	25	29.68	29.65	-3.9	6,913	-0.06%
2022/01/25	16	29.98	10	30.00	29.90	6	6,995	0.09%
2022/01/24	29	29.99	10	30.15	30.15	19	7,134	0.27%
2022/01/21	21	31.08	1	31.00	30.55	20	7,102	0.28%
2022/01/20	0	0.00	2	31.18	31.10	-2	7,112	-0.03%
2022/01/19	1	31.05	1	31.05	30.95	0	7,096	0.00%
2022/01/18	0	0.00	114	31.06	31.00	-114	7,135	-1.60%	大賣/鉅額交易
2022/01/17	0	0.00	7	30.92	31.00	-7	7,087	-0.10%
2022/01/14	17	30.44	15.2	30.40	30.50	1.8	7,055	0.03%
2022/01/13	1.1	30.79	0	0.00	30.65	1.1	7,178	0.02%
2022/01/12	2	30.90	0	0.00	30.75	2	7,258	0.03%
2022/01/11	0	0.00	1	30.85	30.95	-1	7,381	-0.01%
2022/01/10	13.2	30.98	39	30.95	31.00	-25.8	7,484	-0.34%
2022/01/07	37	30.84	17	30.68	30.50	20	7,483	0.27%
2022/01/06	34	30.94	18	30.91	30.85	16	7,539	0.21%
2022/01/05	0	0.00	1	30.75	30.70	-1	7,486	-0.01%
2022/01/04	17	30.65	15	30.58	30.55	2	7,673	0.03%
2022/01/03	27	30.84	35.6	30.72	30.75	-8.6	7,732	-0.11%
2021/12/30	18	30.49	25	30.49	30.45	-7	7,654	-0.09%
2021/12/29	2	30.20	18	30.25	30.25	-16	7,681	-0.21%
2021/12/28	10	30.30	10	30.25	30.25	0	7,661	0.00%
2021/12/22	5	30.00	0	0.00	29.95	5	7,769	0.06%
2021/12/21	0	0.00	1	29.95	29.95	-1	7,787	-0.01%
2021/12/17	5	29.72	0	0.00	29.60	5	7,787	0.06%
2021/12/16	6	29.94	10	30.00	29.90	-4	7,720	-0.05%
2021/12/15	7	29.74	0	0.00	29.75	7	7,809	0.09%
2021/12/14	20	29.87	4	29.80	29.75	16	7,823	0.20%
2021/12/09	8	30.39	16.2	30.40	30.35	-8.2	7,853	-0.10%
2021/12/08	13	30.09	11	30.22	30.20	2	7,818	0.03%
2021/12/07	13	30.08	5.2	30.00	30.00	7.8	7,835	0.10%
2021/12/06	22	30.26	1	30.40	30.25	21	7,739	0.27%
2021/12/03	20	29.59	19.5	29.91	29.95	0.5	7,715	0.01%
2021/12/02	11	29.42	2	29.80	29.25	9	7,714	0.12%
2021/12/01	5	29.65	4	29.65	29.60	1	7,710	0.01%
2021/11/30	21	29.65	10	29.65	29.50	11	7,696	0.14%
2021/11/29	2	29.48	2	29.80	29.65	0	7,594	0.00%
2021/11/26	10	29.79	2	29.80	29.65	8	7,539	0.11%
2021/11/25	38	30.08	22	30.00	30.00	16	7,504	0.21%
2021/11/23	10	30.12	0	0.00	29.90	10	7,562	0.13%
2021/11/22	5	30.30	2	30.30	30.15	3	7,486	0.04%
2021/11/19	31	30.24	0	0.00	30.10	31	7,413	0.42%
2021/11/18	50	30.83	17	30.76	30.50	33	7,288	0.45%
2021/11/17	3	31.55	17	31.63	31.70	-14	7,033	-0.20%
2021/11/16	32	31.11	25	31.19	31.15	7	6,964	0.10%
2021/11/15	128	31.30	24	31.19	31.20	104	6,874	1.51%	大買/鉅額交易
2021/11/12	13	33.44	4	33.53	33.55	9	6,410	0.14%
2021/11/11	14	33.00	8	33.24	33.25	6	6,493	0.09%
2021/11/10	4	32.99	42	32.96	33.05	-38	6,621	-0.57%
2021/11/09	2	32.10	2	32.25	32.25	0	6,867	0.00%
2021/11/08	3	32.27	8	32.39	32.25	-5	7,240	-0.07%
2021/11/05	19	31.89	7	32.04	32.10	12	7,237	0.17%
2021/11/04	0	0.00	8	32.11	32.10	-8	7,218	-0.11%
2021/11/03	13	31.60	1	31.85	32.00	12	7,202	0.17%
2021/11/02	10	32.00	38	31.84	31.60	-28	7,169	-0.39%
2021/11/01	1	31.65	18.4	31.37	31.60	-17.4	7,064	-0.25%
2021/10/29	46	30.91	28	31.02	31.00	18	6,989	0.26%
2021/10/28	5	31.14	30	31.16	31.00	-25	6,978	-0.36%
2021/10/27	30	30.91	2	30.88	30.90	28	6,956	0.40%
2021/10/26	4	31.03	97	30.94	30.85	-93	6,981	-1.33%
2021/10/25	6	30.38	0	0.00	30.55	6	6,947	0.09%
2021/10/22	14	30.45	24	30.48	30.40	-10	7,048	-0.14%
2021/10/21	47	30.74	2	30.75	30.45	45	7,083	0.64%
2021/10/20	3	30.80	2	30.85	30.85	1	6,955	0.01%
2021/10/19	4	30.23	49	30.37	30.15	-45	6,885	-0.65%
2021/10/18	43	30.08	6	30.48	30.00	37	6,848	0.54%
2021/10/15	0	0.00	2	30.40	30.30	-2	6,962	-0.03%
2021/10/14	31	30.20	41	30.14	29.90	-10	7,036	-0.14%
2021/10/13	3	30.32	22	30.10	30.40	-19	7,032	-0.27%
2021/10/12	21	29.99	9	30.32	29.90	12	7,006	0.17%
2021/10/08	3	29.65	10	29.62	29.65	-7	6,844	-0.10%
2021/10/07	5	28.90	12	29.02	29.00	-7	6,811	-0.10%
2021/10/06	60	28.77	14	28.85	28.75	46	6,902	0.67%
2021/10/05	1	27.50	1	28.00	28.20	0	7,103	0.00%
2021/10/04	5	27.94	0	0.00	27.85	5	7,330	0.07%
2021/10/01	3	28.33	0	0.00	28.35	3	7,387	0.04%
2021/09/30	16	28.65	15	28.84	28.65	1	7,487	0.01%
2021/09/29	5	28.65	0	0.00	28.75	5	7,755	0.06%
2021/09/27	10	29.10	2	29.10	29.05	8	7,826	0.10%
2021/09/24	0.3	28.65	7.4	28.70	28.70	-7.1	7,923	-0.09%
2021/09/23	0.1	28.60	0	0.00	28.55	0.1	8,004	0.00%
2021/09/22	2	28.33	16	28.39	28.70	-14	8,067	-0.17%
2021/09/17	17	28.53	0	0.00	28.75	17	7,988	0.21%
2021/09/16	23	28.92	26	28.77	28.75	-3	8,021	-0.04%
2021/09/15	21	28.62	21	29.20	29.25	0	8,042	0.00%
2021/09/14	2	28.55	15	28.45	28.40	-13	7,913	-0.16%
2021/09/13	5.1	28.48	0	0.00	28.50	5.1	7,927	0.06%
2021/09/10	11	28.82	10	29.50	28.80	1	7,954	0.01%
2021/09/09	10	27.70	10	27.80	27.80	0	7,923	0.00%
2021/09/08	33.1	28.02	56	27.98	27.80	-22.9	7,947	-0.29%
2021/09/07	11.1	28.46	6	28.46	28.40	5.1	7,956	0.06%
2021/09/06	22	28.92	29	28.79	28.70	-7	7,949	-0.09%
2021/09/03	1	29.35	0	0.00	29.35	1	7,868	0.01%
2021/09/02	21.1	29.64	25	29.47	29.35	-3.9	7,897	-0.05%
2021/09/01	15	29.59	5	29.75	29.75	10	7,887	0.13%
2021/08/31	12	29.41	10	29.35	29.75	2	7,891	0.03%
2021/08/30	1	30.00	5	29.85	29.80	-4	8,070	-0.05%
2021/08/27	0	0.00	3	30.03	29.85	-3	8,065	-0.04%
2021/08/26	13	29.23	20	29.34	29.35	-7	8,071	-0.09%
2021/08/25	24	29.11	0	0.00	29.20	24	8,142	0.29%
2021/08/24	42.1	29.18	43	29.05	29.05	-0.9	8,198	-0.01%
2021/08/23	1	29.15	1	29.25	29.30	0	8,299	0.00%
2021/08/20	11.1	28.41	10	28.75	28.80	1.1	8,314	0.01%
2021/08/19	6	28.59	5	28.60	28.60	1	8,321	0.01%
2021/08/18	2	28.45	0	0.00	29.25	2	8,350	0.02%
2021/08/17	18	29.13	26	28.87	28.85	-8	8,385	-0.10%
2021/08/16	33	29.72	21	29.72	29.60	12	8,321	0.14%
2021/08/13	18	31.11	14	31.19	30.75	4	8,186	0.05%
2021/08/12	24	30.39	78	30.98	31.15	-54	7,875	-0.69%
2021/08/11	2.1	29.38	0	0.00	29.40	2.1	7,649	0.03%
2021/08/10	2	29.93	0	0.00	29.80	2	7,798	0.03%
2021/08/09	1	30.00	2	30.25	29.95	-1	8,100	-0.01%
2021/08/06	15	30.24	0	0.00	30.25	15	8,315	0.18%
2021/08/05	17	30.15	0	0.00	30.15	17	8,602	0.20%
2021/08/04	0	0.00	3	30.25	30.30	-3	9,085	-0.03%
2021/08/03	7	29.72	0	0.00	29.70	7	9,318	0.08%
2021/08/02	1	29.85	0	0.00	29.90	1	9,419	0.01%
2021/07/30	1	29.50	5	29.50	29.50	-4	9,546	-0.04%
2021/07/29	3	29.50	0	0.00	29.75	3	9,713	0.03%
2021/07/28	13	28.91	31	29.14	29.30	-18	9,813	-0.18%
2021/07/27	0	0.00	0.1	30.05	29.75	-0.1	10,083	0.00%
2021/07/26	2	29.73	0	0.00	29.75	2	10,347	0.02%
2021/07/23	1	29.50	1	29.30	29.30	0	10,519	0.00%
2021/07/22	1.1	29.45	0	0.00	29.25	1.1	10,649	0.01%
2021/07/21	29	30.64	39	30.43	30.35	-10	10,715	-0.09%
2021/07/20	38	31.21	20	31.20	31.00	18	10,631	0.17%
2021/07/19	51	31.50	27	31.52	31.50	24	10,664	0.23%
2021/07/16	2	32.00	6	32.13	31.95	-4	11,097	-0.04%
2021/07/15	5	31.93	12	31.90	32.10	-7	11,510	-0.06%
2021/07/14	20	32.15	10	32.13	31.90	10	11,850	0.08%
2021/07/13	10	32.10	37	32.46	32.15	-27	12,121	-0.22%
2021/07/12	33	32.27	6	32.54	32.05	27	12,257	0.22%
2021/07/09	8	32.23	11	32.45	32.45	-3	12,282	-0.02%
2021/07/08	10.2	31.90	30	31.93	31.65	-19.9	12,636	-0.16%
2021/07/07	44	31.50	10	31.30	31.30	34	12,999	0.26%
2021/07/06	26	32.02	76	31.91	31.95	-50	13,254	-0.38%
2021/07/05	9	31.06	75	30.96	31.15	-66	13,198	-0.50%
2021/07/02	0	0.00	2	30.83	30.60	-2	13,335	-0.01%
2021/07/01	54	30.86	57	30.62	30.55	-3	13,533	-0.02%
2021/06/30	4	30.70	0	0.00	30.80	4	13,636	0.03%
2021/06/29	42	30.53	47	30.76	30.60	-5	13,985	-0.04%
2021/06/28	15	30.40	21	30.58	30.60	-6	14,395	-0.04%
2021/06/25	28	30.71	37	30.85	30.50	-9	14,954	-0.06%
2021/06/24	31	30.48	25	30.67	30.75	6	15,883	0.04%
2021/06/23	3	30.25	57.5	30.24	30.25	-54.5	16,208	-0.34%
2021/06/22	50	30.03	2	30.15	29.90	48	16,617	0.29%
2021/06/21	18	29.83	82	29.93	29.75	-64	16,771	-0.38%
2021/06/18	9	30.23	80	30.33	30.10	-71	17,023	-0.42%
2021/06/16	77.2	29.94	15	29.95	29.55	62.2	17,257	0.36%
2021/06/15	54	30.08	5	30.04	30.30	49	17,309	0.28%
2021/06/10	15	30.05	18	30.18	30.10	-3	17,515	-0.02%
2021/06/09	31	29.95	0	0.00	29.90	31	17,581	0.18%
2021/06/08	11	29.98	3	30.02	30.20	8	17,668	0.05%
2021/06/07	41	30.15	16	29.80	29.95	25	17,826	0.14%
2021/06/04	18	30.87	10	31.05	31.00	8	17,771	0.05%
2021/06/03	1	30.85	11	30.82	31.00	-10	17,894	-0.06%
2021/06/02	19	30.59	0	0.00	30.50	19	18,106	0.10%
2021/06/01	5	31.04	10	31.05	31.05	-5	18,227	-0.03%
2021/05/31	4	30.80	1	31.00	30.70	3	18,334	0.02%
2021/05/28	23	30.07	15	30.26	30.15	8	18,468	0.04%
2021/05/27	8	29.72	0	0.00	29.75	8	19,507	0.04%
2021/05/25	14	29.98	3	29.72	30.00	11	20,179	0.05%
2021/05/24	2	28.35	2	28.60	29.25	0	20,225	0.00%
2021/05/21	13	28.97	0	0.00	28.90	13	20,231	0.06%
2021/05/20	12	28.72	23	28.73	28.55	-11	20,304	-0.05%
2021/05/19	29	28.92	0	0.00	29.10	29	20,264	0.14%
2021/05/18	16	28.62	7	27.53	29.00	9	20,194	0.04%
2021/05/17	4	26.53	31	26.66	26.40	-27	20,191	-0.13%
2021/05/14	2	29.18	10	30.22	29.00	-8	20,192	-0.04%
2021/05/13	0	0.00	90	29.44	29.45	-90	20,296	-0.44%
2021/05/12	19	31.11	7	29.73	29.75	12	20,617	0.06%
2021/05/11	39	32.07	0	0.00	31.60	39	20,316	0.19%
2021/05/10	0	0.00	22	34.36	34.25	-22	20,280	-0.11%
2021/05/07	2	33.90	1	33.85	34.65	1	20,649	0.00%
2021/05/06	35	32.96	3	33.08	32.95	32	20,804	0.15%
2021/05/05	10	33.15	3	33.40	32.80	7	21,078	0.03%
2021/05/04	53	33.06	24	34.05	32.95	29	21,597	0.13%
2021/05/03	57	35.39	5	34.62	34.45	52	21,508	0.24%
2021/04/29	24	36.42	19	36.71	36.40	5	21,402	0.02%
2021/04/28	1	36.00	53	36.07	36.10	-52	21,304	-0.24%
2021/04/27	16	36.14	4	35.95	35.85	12	21,562	0.06%
2021/04/26	17	36.14	0	0.00	36.20	17	21,556	0.08%
2021/04/23	10	35.93	0.5	35.65	35.95	9.5	21,587	0.04%
2021/04/22	63.5	37.45	14	37.40	35.95	49.5	21,581	0.23%
2021/04/21	24	37.57	26.8	37.90	38.05	-2.8	21,139	-0.01%
2021/04/20	16	36.18	42	36.49	36.85	-26	20,848	-0.12%
2021/04/19	14.5	35.51	43	35.51	35.55	-28.5	20,669	-0.14%
2021/04/16	2	34.30	22	34.30	34.40	-20	20,450	-0.10%
2021/04/15	28	33.69	25	33.96	33.55	3	20,507	0.01%
2021/04/14	125	33.34	30	33.39	33.25	95	20,490	0.46%	大買/
2021/04/13	11	34.99	59	35.33	34.85	-48	20,289	-0.24%
2021/04/12	1	35.95	6	35.82	35.55	-5	20,074	-0.02%
2021/04/09	4	34.34	0	0.00	34.20	4	20,143	0.02%
2021/04/08	1	34.35	6	34.42	34.40	-5	20,148	-0.02%
2021/04/07	4	34.23	28	33.99	34.40	-24	20,061	-0.12%
2021/04/06	10	33.08	0	0.00	33.50	10	20,166	0.05%
2021/04/01	127	33.36	54	33.81	33.45	73	20,616	0.35%	大買/
2021/03/31	1	34.35	2	34.28	34.25	-1	20,691	0.00%
2021/03/30	9	33.18	45	33.20	33.70	-36	20,291	-0.18%
2021/03/29	2	32.75	22	32.56	32.85	-20	19,854	-0.10%
2021/03/26	55	30.93	0	0.00	30.75	55	19,058	0.29%
2021/03/25	5	30.90	59	30.76	31.10	-54	19,119	-0.28%
2021/03/24	6	30.13	0	0.00	30.25	6	20,082	0.03%
2021/03/23	3	30.15	11	30.71	30.80	-8	20,283	-0.04%
2021/03/22	10	30.30	4	30.29	30.60	6	20,104	0.03%
2021/03/19	2	29.50	0	0.00	29.65	2	20,035	0.01%
2021/03/18	1	29.40	0	0.00	29.70	1	20,072	0.00%
2021/03/17	21	29.09	0	0.00	29.15	21	20,141	0.10%
2021/03/16	4	29.09	0	29.15	29.25	4	20,266	0.02%
2021/03/15	16	29.50	3	29.42	29.30	13	20,348	0.06%
2021/03/12	11	29.80	7	29.90	29.60	4	20,569	0.02%
2021/03/11	5	29.71	4	29.84	29.70	1	21,248	0.00%
2021/03/10	0	0.00	2	29.53	29.65	-2	22,156	-0.01%
2021/03/09	2	28.50	2	28.88	29.10	0	22,273	0.00%
2021/03/08	31	29.10	0	0.00	28.70	31	22,364	0.14%
2021/03/05	14	29.59	39	29.70	29.45	-25	22,239	-0.11%
2021/03/04	1	29.70	2	30.45	29.85	-1	22,448	0.00%
2021/03/03	7	29.81	3	29.85	30.20	4	22,374	0.02%
2021/03/02	22	31.03	9	31.66	29.60	13	22,208	0.06%
2021/02/26	3	30.43	12	30.19	30.55	-9	21,313	-0.04%
2021/02/25	11	29.80	20	29.98	30.20	-9	21,061	-0.04%
2021/02/24	7	29.41	2	29.68	29.25	5	20,892	0.02%
2021/02/23	5	28.99	1	29.20	29.25	4	20,855	0.02%
2021/02/22	0	0.00	4	29.06	29.30	-4	21,031	-0.02%
2021/02/19	3	28.30	5	28.39	28.45	-2	21,000	-0.01%
2021/02/18	6	28.20	0	0.00	28.35	6	21,202	0.03%
2021/02/17	7	28.04	10	28.45	28.20	-3	21,471	-0.01%
2021/02/05	34	28.66	3	28.40	28.35	31	21,551	0.14%
2021/02/04	14	29.31	2	29.53	29.35	12	21,889	0.05%
2021/02/03	2	29.65	87	29.49	29.70	-85	21,666	-0.39%
2021/02/02	0	0.00	3	28.60	28.45	-3	21,157	-0.01%
2021/02/01	16	27.93	1	28.25	28.25	15	20,955	0.07%
2021/01/29	21	28.96	4	29.16	28.65	17	20,698	0.08%
2021/01/28	41	28.82	6	29.30	29.20	35	20,230	0.17%
2021/01/27	7	29.37	4	29.43	29.30	3	19,928	0.02%
2021/01/26	15	28.48	134	28.89	29.00	-119	19,458	-0.61%	大賣/鉅額交易
2021/01/25	5	26.89	4	27.40	27.95	1	18,812	0.01%
2021/01/22	1	26.40	1	26.90	27.30	0	18,572	0.00%
2021/01/21	5	26.50	0	0.00	26.55	5	18,374	0.03%
2021/01/20	11	26.22	58	26.33	26.05	-47	18,264	-0.26%
2021/01/19	26	27.58	13	27.70	27.25	13	17,872	0.07%
2021/01/18	1	27.10	14	27.15	27.65	-13	17,741	-0.07%
2021/01/15	9	27.72	5	27.55	27.70	4	17,549	0.02%
2021/01/14	7	28.10	14	28.09	28.25	-7	17,397	-0.04%
2021/01/13	6	27.87	1	28.40	27.95	5	17,307	0.03%
2021/01/12	38	28.03	16	28.18	27.70	22	17,157	0.13%
2021/01/11	0	0.00	2	28.60	28.60	-2	16,925	-0.01%
2021/01/08	13	27.97	32	28.04	28.00	-19	16,791	-0.11%
2021/01/07	11	28.90	1	29.00	28.75	10	16,496	0.06%
2021/01/06	21	29.80	12	28.85	28.85	9	16,243	0.06%
2021/01/05	17	29.20	53	29.01	29.20	-36	15,862	-0.23%
2021/01/04	12	29.34	13	29.49	29.30	-1	15,667	-0.01%
2020/12/31	4	28.80	15	28.86	28.95	-11	15,254	-0.07%
2020/12/30	21	28.45	24	28.44	28.50	-3	14,998	-0.02%
2020/12/29	16	28.50	47	29.09	28.50	-31	14,895	-0.21%
2020/12/28	73	28.99	8	28.97	29.05	65	14,549	0.45%
2020/12/25	98	27.68	11	27.74	27.85	87	13,866	0.63%
2020/12/24	1	26.85	4	26.73	26.55	-3	13,378	-0.02%
2020/12/23	25	26.49	1	26.55	26.50	24	13,382	0.18%
2020/12/22	4	26.54	2	27.05	26.35	2	13,307	0.02%
2020/12/21	37	26.57	35	27.03	26.90	2	13,149	0.02%
2020/12/18	30	28.58	95.1	28.13	27.25	-65.1	12,771	-0.51%
2020/12/17	43.1	27.04	24	26.78	27.45	19.1	11,400	0.17%
2020/12/16	0	0.00	7	26.77	26.60	-7	11,046	-0.06%
2020/12/15	11	26.58	16	26.62	26.35	-5	10,945	-0.05%
2020/12/14	14	26.65	3	26.52	26.45	11	10,820	0.10%
2020/12/11	17	25.76	4	26.23	26.00	13	10,828	0.12%
2020/12/10	10	26.21	62	26.04	26.05	-52	10,675	-0.49%
2020/12/09	8	26.36	7	26.29	26.65	1	10,476	0.01%
2020/12/08	6	25.91	15	26.13	26.05	-9	10,338	-0.09%
2020/12/07	34	26.13	43	26.30	25.95	-9	10,089	-0.09%
2020/12/04	80	26.38	50.1	26.48	26.75	29.9	9,398	0.32%
2020/12/03	5	24.59	25	24.46	24.85	-20	8,515	-0.23%
2020/12/02	0	0.00	10	24.04	24.30	-10	8,753	-0.11%
2020/12/01	5	23.58	6	23.54	23.85	-1	9,240	-0.01%
2020/11/30	32	23.62	13	24.02	23.50	19	9,303	0.20%
2020/11/27	3	22.95	0	0.00	22.95	3	8,903	0.03%
2020/11/26	34	22.74	2	22.60	22.80	32	8,808	0.36%
2020/11/25	0	0.00	2	22.75	22.75	-2	8,779	-0.02%
2020/11/24	29	22.49	25	22.55	22.65	4	8,602	0.05%
2020/11/23	3	22.53	9	22.34	22.60	-6	8,485	-0.07%
2020/11/20	11	21.85	1	21.90	21.90	10	8,305	0.12%
2020/11/19	5	21.87	2	21.83	21.50	3	8,265	0.04%
2020/11/18	5	21.61	6	21.68	21.70	-1	8,107	-0.01%
2020/11/17	0	0.00	12	21.43	21.50	-12	8,033	-0.15%
2020/11/16	68	21.09	19	21.18	21.35	49	7,940	0.62%
2020/11/13	13	20.26	13	20.56	20.70	0	7,761	0.00%
2020/11/12	56	20.58	70	20.55	20.50	-14	7,722	-0.18%
2020/11/11	7	19.71	3	19.55	19.80	4	7,174	0.06%
2020/11/10	20	19.40	44	19.42	19.35	-24	7,118	-0.34%
2020/11/06	1	19.15	0	0.00	19.05	1	6,996	0.01%
2020/11/05	0	0.00	5	19.20	19.15	-5	7,029	-0.07%
2020/11/04	10	19.15	10	19.20	19.15	0	7,170	0.00%
2020/11/03	0	0.00	1	19.10	19.05	-1	7,165	-0.01%
2020/10/30	30	18.99	30	18.88	18.70	0	7,252	0.00%
2020/10/29	1	19.00	5	19.05	19.05	-4	7,266	-0.06%
2020/10/27	10	19.25	10	19.40	19.40	0	7,327	0.00%
2020/10/26	0	0.00	4	19.40	19.40	-4	7,310	-0.05%
2020/10/23	0	0.00	1	19.25	19.30	-1	7,301	-0.01%
2020/10/22	26	19.09	25	19.25	19.25	1	7,311	0.01%
2020/10/21	0	0.00	1	19.15	19.10	-1	7,377	-0.01%
2020/10/15	0	0.00	6	18.99	19.00	-6	7,653	-0.08%
2020/10/14	6	18.85	0	0.00	18.80	6	7,667	0.08%
2020/10/13	10	18.80	17	18.85	18.85	-7	7,650	-0.09%
2020/10/12	0	0.00	22	19.10	19.00	-22	7,639	-0.29%
2020/10/08	28	19.17	8	19.20	19.20	20	7,606	0.26%
2020/10/07	5	18.90	1	18.90	18.95	4	7,539	0.05%
2020/10/06	5	18.70	0	0.00	18.75	5	7,555	0.07%
2020/09/30	20	18.30	20	18.48	18.50	0	7,606	0.00%
2020/09/29	1	18.40	0	0.00	18.30	1	7,637	0.01%
2020/09/28	3	18.35	0	0.00	18.45	3	7,706	0.04%
2020/09/25	1	18.10	1	18.05	18.10	0	7,742	0.00%
2020/09/24	2	18.40	4	18.55	18.35	-2	7,678	-0.03%
2020/09/23	1	18.90	0	0.00	18.90	1	7,626	0.01%
2020/09/22	2	19.20	0	0.00	19.25	2	7,574	0.03%
2020/09/21	1	19.50	22	19.57	19.55	-21	7,563	-0.28%
2020/09/18	7	19.74	3	19.70	19.60	4	7,548	0.05%
2020/09/16	0	0.00	5.1	19.55	20.00	-5.1	7,555	-0.07%
2020/09/15	0	0.00	3	19.45	19.40	-3	7,400	-0.04%
2020/09/14	2	19.35	0	0.00	19.55	2	7,369	0.03%
2020/09/11	2	19.40	12	19.55	19.30	-10	7,345	-0.14%
2020/09/10	5	19.58	4	19.78	19.50	1	7,280	0.01%
2020/09/09	4	19.65	2	19.85	19.80	2	7,207	0.03%
2020/09/08	10	19.97	1	20.05	19.90	9	7,137	0.13%
2020/09/07	20	20.54	26	20.40	20.20	-6	6,994	-0.09%
2020/09/04	79	19.67	35	19.99	20.00	44	6,565	0.67%
2020/09/03	3	18.85	9	19.17	19.30	-6	5,979	-0.10%
2020/09/02	1	18.65	0	0.00	18.60	1	5,798	0.02%
2020/08/31	1	18.80	0	0.00	18.60	1	5,893	0.02%
2020/08/28	3	18.68	0	0.00	18.70	3	5,904	0.05%
2020/08/27	13	18.90	0	0.00	18.70	13	6,005	0.22%
2020/08/25	7	19.41	0	0.00	18.95	7	5,909	0.12%
2020/08/24	2	18.95	10	19.20	19.15	-8	5,801	-0.14%
2020/08/21	0	0.00	18	18.63	18.75	-18	5,710	-0.32%
2020/08/20	25	18.52	11	18.21	18.20	14	5,652	0.25%
2020/08/19	0	0.00	8	19.19	19.30	-8	5,462	-0.15%
2020/08/18	11	18.95	9	18.72	18.75	2	5,268	0.04%
2020/08/17	1	18.85	5	18.80	18.70	-4	5,065	-0.08%
2020/08/14	12	18.23	4	18.30	18.15	8	4,977	0.16%
2020/08/12	5	17.95	0	0.00	18.00	5	5,027	0.10%
2020/08/11	1	18.05	10	18.10	18.05	-9	5,041	-0.18%
2020/08/10	5	18.25	7.7	18.26	18.25	-2.7	5,027	-0.05%
2020/08/07	5	17.70	2.2	17.60	17.60	2.8	4,942	0.06%
2020/08/06	0	0.00	2	17.75	17.80	-2	4,965	-0.04%
2020/08/04	10	17.15	14	17.45	17.40	-4	4,988	-0.08%
2020/08/03	16	16.77	15	16.95	16.95	1	5,173	0.02%
2020/07/31	2	16.80	0	0.00	16.75	2	5,220	0.04%
2020/07/30	4	16.85	0	0.00	16.90	4	5,293	0.08%
2020/07/28	2	16.60	0	0.00	16.50	2	5,586	0.04%
2020/07/27	2	16.75	21	16.86	16.75	-19	5,688	-0.33%
2020/07/24	3	17.50	0	0.00	17.25	3	5,665	0.05%
2020/07/23	2	17.75	0	0.00	17.75	2	5,690	0.04%
2020/07/22	0	0.00	37	18.46	18.55	-37	5,680	-0.65%
2020/07/21	1	18.40	0	0.00	18.35	1	5,608	0.02%
2020/07/20	0	0.00	2	18.45	18.45	-2	5,598	-0.04%
2020/07/17	9	18.39	0	0.00	18.30	9	5,601	0.16%
2020/07/15	2	18.30	0	0.00	18.35	2	5,715	0.03%
2020/07/14	4	18.40	0	0.00	18.30	4	5,791	0.07%
2020/07/13	0	0.00	30	18.50	18.50	-30	5,858	-0.51%
2020/07/10	2	18.20	1	18.30	18.25	1	5,942	0.02%
2020/07/09	6	18.90	4	18.90	18.60	2	5,945	0.03%
2020/07/08	3	18.60	0	0.00	18.75	3	5,935	0.05%
2020/07/07	3	18.60	3	18.60	18.60	0	5,920	0.00%
2020/07/06	12	18.43	1	18.35	18.55	11	5,935	0.19%
2020/07/03	1	18.00	0	0.00	18.00	1	5,996	0.02%
2020/06/30	5	17.75	0	0.00	17.65	5	6,247	0.08%
2020/06/29	5	17.65	0	0.00	17.65	5	6,280	0.08%
2020/06/24	0	0.00	2	17.75	17.90	-2	6,292	-0.03%
2020/06/23	1	17.60	0	0.00	17.65	1	6,292	0.02%
2020/06/19	10	17.50	0	0.00	17.40	10	6,371	0.16%
2020/06/17	1	17.45	0	0.00	17.45	1	6,375	0.02%
2020/06/15	1	17.40	0	0.00	17.20	1	6,663	0.02%
2020/06/12	21	17.05	22	17.18	17.35	-1	6,710	-0.01%
2020/06/11	3	17.63	0.6	17.40	17.40	2.4	6,715	0.04%
2020/06/10	7	18.14	16	18.33	18.05	-9	6,679	-0.13%
2020/06/09	25	17.65	19	17.69	17.70	6	6,669	0.09%
2020/06/08	2	17.45	0	0.00	17.75	2	6,723	0.03%
2020/06/05	0	0.00	5	17.40	17.35	-5	6,654	-0.08%
2020/06/04	4	17.26	5	17.27	17.30	-1	6,701	-0.01%
2020/06/03	0	0.00	7	17.17	17.20	-7	6,726	-0.10%
2020/06/01	9	16.67	1	16.65	16.70	8	6,593	0.12%
2020/05/28	1	16.70	0	0.00	16.65	1	6,605	0.02%
2020/05/27	0	0.00	10	16.65	16.55	-10	6,642	-0.15%
2020/05/22	7	16.64	0	0.00	16.50	7	6,793	0.10%
2020/05/19	12	16.32	10	16.40	16.45	2	6,704	0.03%
2020/05/18	25	16.12	5	16.10	16.10	20	6,684	0.30%
2020/05/15	20	16.15	31	16.33	16.25	-11	6,657	-0.17%
2020/05/14	38	16.51	60	16.48	16.20	-22	6,621	-0.33%
2020/05/13	48	16.53	14	16.56	16.70	34	6,553	0.52%
2020/05/12	10	16.63	29	16.71	16.70	-19	6,518	-0.29%
2020/05/11	0	0.00	7	16.66	16.65	-7	6,488	-0.11%
2020/05/08	29	16.62	27	16.77	16.60	2	6,413	0.03%
2020/05/07	3	17.10	0	0.00	17.05	3	6,207	0.05%
2020/05/06	50	16.89	13	16.81	16.80	37	6,148	0.60%
2020/05/05	4	16.93	33	17.07	17.15	-29	6,083	-0.48%
2020/05/04	34	16.61	0	0.00	16.65	34	5,930	0.57%
2020/04/30	25	16.90	27	16.95	16.95	-2	5,868	-0.03%
2020/04/29	20	16.70	40	16.61	16.65	-20	5,794	-0.35%
2020/04/28	36	16.49	6	16.45	16.50	30	5,825	0.52%
2020/04/27	10	16.25	25	16.30	16.30	-15	5,954	-0.25%
2020/04/24	30	15.87	5	16.00	15.85	25	5,913	0.42%
2020/04/23	0	0.00	25	15.88	16.05	-25	5,906	-0.42%
2020/04/22	31	15.48	11	15.67	15.65	20	5,840	0.34%
2020/04/21	21	16.08	50	16.06	15.70	-29	5,827	-0.50%
2020/04/20	10	16.35	13.2	16.30	16.30	-3.2	5,794	-0.05%
2020/04/17	38	16.63	16	16.63	16.35	22	5,771	0.38%
2020/04/16	35	16.45	16	16.49	16.50	19	5,703	0.33%
2020/04/15	0	0.00	32	16.73	16.75	-32	5,658	-0.57%
2020/04/14	30	16.40	0	0.00	16.50	30	5,599	0.54%
2020/04/13	16	16.15	15	16.12	16.10	1	5,595	0.02%
2020/04/10	10	16.20	9	16.18	16.20	1	5,589	0.02%
2020/04/09	10	15.95	32	16.13	16.10	-22	5,586	-0.39%
2020/04/08	5	15.95	9	16.09	16.10	-4	5,506	-0.07%
2020/04/07	51	15.50	31	15.40	15.45	20	5,353	0.37%
2020/04/06	64	15.38	35	15.33	15.40	29	5,288	0.55%
2020/04/01	5	15.50	2	15.60	15.45	3	5,270	0.06%
2020/03/31	2	15.30	0	0.00	14.80	2	5,177	0.04%
2020/03/30	15	14.70	15	15.13	15.10	0	5,263	0.00%
2020/03/26	20	14.75	20	14.88	14.85	0	5,954	0.00%
2020/03/25	0	0.00	1	15.05	14.90	-1	6,268	-0.02%
2020/03/23	2	13.60	1	13.55	13.85	1	6,358	0.02%
2020/03/20	30	13.65	34	14.17	14.25	-4	6,392	-0.06%
2020/03/19	45	13.82	62	13.54	13.50	-17	6,331	-0.27%
2020/03/18	2	15.08	0	0.00	14.95	2	6,188	0.03%
2020/03/17	1	15.30	0	0.00	15.30	1	6,267	0.02%
2020/03/16	3	16.12	1	16.15	15.85	2	6,256	0.03%
2020/03/13	7	15.71	5	16.10	16.00	2	6,253	0.03%
2020/03/12	1	17.20	5	17.15	17.10	-4	6,174	-0.06%
2020/03/11	1	18.20	0	0.00	18.05	1	6,082	0.02%
2020/03/10	2	17.95	0	0.00	18.15	2	6,105	0.03%
2020/03/06	0	0.00	25	18.83	18.80	-25	5,927	-0.42%
2020/03/05	55	19.05	0	0.00	19.00	55	5,997	0.92%
2020/03/03	1	18.90	3.8	18.89	18.85	-2.8	6,021	-0.05%
2020/03/02	0	0.00	5	18.25	18.40	-5	6,040	-0.08%
2020/02/27	4	18.83	1	19.15	18.75	3	6,019	0.05%
2020/02/25	0	0.00	5	19.35	19.35	-5	5,904	-0.08%
2020/02/18	1	19.90	5	19.95	19.85	-4	5,903	-0.07%
2020/02/11	2	20.00	0	0.00	19.95	2	6,277	0.03%
2020/02/06	1	20.15	0	0.00	20.20	1	6,417	0.02%
2020/02/04	3	20.00	0	0.00	20.05	3	6,526	0.05%
2020/02/03	1	19.50	1	19.45	19.80	0	6,589	0.00%
2020/01/31	8	19.93	0	0.00	20.20	8	6,832	0.12%
2020/01/30	9	20.27	0	0.00	19.75	9	6,841	0.13%
2020/01/13	0	0.00	20	21.15	21.15	-20	7,151	-0.28%
2020/01/10	0	0.00	32	21.10	21.05	-32	7,310	-0.44%
2020/01/08	1	20.65	10	20.60	20.60	-9	7,389	-0.12%
2020/01/07	1	20.80	0	0.00	20.85	1	7,445	0.01%
2019/12/31	1	21.10	0	0.00	21.30	1	7,672	0.01%
2019/12/26	0	0.00	1	21.65	21.40	-1	7,958	-0.01%
2019/12/25	34	21.64	10	21.60	21.65	24	8,196	0.29%
2019/12/24	5	21.25	6	21.40	21.45	-1	8,159	-0.01%
2019/12/23	1	21.05	0	0.00	20.85	1	8,026	0.01%
2019/12/20	2	21.30	0	0.00	20.80	2	7,671	0.03%
2019/12/19	1	20.90	0	0.00	20.80	1	7,354	0.01%
2019/12/18	3	21.00	0	0.00	21.00	3	7,373	0.04%
2019/12/16	6	21.18	0	0.00	21.15	6	7,328	0.08%
2019/12/12	6	21.10	0	0.00	21.10	6	7,341	0.08%
2019/12/11	5	21.30	0	0.00	21.20	5	7,241	0.07%
2019/12/09	1	21.45	0	0.00	21.35	1	7,202	0.01%
2019/12/06	4	21.88	0	0.00	21.70	4	7,219	0.06%
2019/12/04	1	21.85	0	0.00	21.85	1	7,393	0.01%
2019/12/03	2	21.80	3	21.65	21.90	-1	7,781	-0.01%
2019/12/02	1	21.75	10	21.65	21.65	-9	8,280	-0.11%
2019/11/29	0	0.00	13	22.30	22.10	-13	8,292	-0.16%
2019/11/28	0	0.00	1	22.30	22.30	-1	8,469	-0.01%
2019/11/27	0	0.00	2	22.18	22.30	-2	8,679	-0.02%
2019/11/26	0	0.00	0.2	22.00	22.00	-0.2	8,680	0.00%
2019/11/25	11	22.35	0	0.00	22.15	11	8,632	0.13%
2019/11/21	0	0.00	3	22.28	22.15	-3	8,599	-0.03%
2019/11/19	0	0.00	3	22.35	22.35	-3	8,592	-0.03%
2019/11/18	1	22.30	1	22.35	22.50	0	8,578	0.00%
2019/11/13	20	22.80	0	0.00	22.80	20	8,528	0.23%
2019/11/11	0	0.00	11	22.15	22.10	-11	8,476	-0.13%
2019/11/06	0	0.00	12	23.23	23.00	-12	8,306	-0.14%
2019/11/05	0	0.00	1	23.05	22.85	-1	8,183	-0.01%
2019/11/01	1	22.85	4	23.06	22.90	-3	8,104	-0.04%
2019/10/31	10	22.95	0	0.00	22.85	10	8,034	0.12%
2019/10/28	0	0.00	4	22.45	22.50	-4	7,559	-0.05%
2019/10/25	10	22.35	0	0.00	22.40	10	7,571	0.13%
2019/10/23	0	0.00	10	22.80	22.75	-10	7,436	-0.13%
2019/10/22	5	22.70	3	22.80	22.60	2	7,373	0.03%
2019/10/21	6	22.35	8	22.31	22.35	-2	7,249	-0.03%
2019/10/18	0	0.00	2	22.00	22.05	-2	7,227	-0.03%
2019/10/17	0	0.00	10	21.80	21.75	-10	7,060	-0.14%
2019/10/16	11	21.68	1	21.65	21.75	10	7,084	0.14%
2019/10/15	2	21.85	0	0.00	21.75	2	7,075	0.03%
2019/10/14	0	0.00	4	22.28	22.15	-4	7,100	-0.06%
2019/10/08	5	21.96	1	22.30	21.90	4	7,016	0.06%
2019/10/07	2	22.23	5	22.31	22.15	-3	6,970	-0.04%
2019/10/04	49	22.11	1	22.30	22.10	48	6,860	0.70%
2019/10/03	1	21.70	2	21.65	21.75	-1	6,664	-0.02%
2019/10/02	5	22.02	23	21.92	21.90	-18	6,633	-0.27%
2019/10/01	1	21.85	2	21.60	21.85	-1	6,492	-0.02%
2019/09/27	2	21.25	0	0.00	21.15	2	6,226	0.03%
2019/09/26	2	21.50	5	21.90	21.50	-3	6,116	-0.05%
2019/09/25	1	21.30	0	0.00	21.30	1	5,841	0.02%
2019/09/23	0	0.00	3	21.35	21.40	-3	5,758	-0.05%
2019/09/20	5	21.05	0	0.00	21.10	5	5,663	0.09%
2019/09/19	1	21.00	3	20.95	21.00	-2	5,575	-0.04%
2019/09/18	5	21.06	0	0.00	21.05	5	5,574	0.09%
2019/09/17	10	20.80	3	20.87	21.15	7	5,555	0.13%
2019/09/12	0	0.00	1	21.40	21.15	-1	5,411	-0.02%
2019/09/11	1	21.20	5	21.20	21.30	-4	5,403	-0.07%
2019/09/10	10	21.19	0	0.00	21.15	10	5,377	0.19%
2019/09/06	1	21.10	3	21.38	21.35	-2	5,345	-0.04%
2019/09/05	6	21.63	12	21.46	21.20	-6	5,352	-0.11%
2019/09/04	7	20.64	18	21.19	21.50	-11	4,988	-0.22%
2019/09/02	0	0.00	9	20.47	20.55	-9	4,536	-0.20%
2019/08/30	58	20.00	4	19.69	20.05	54	4,428	1.22%
2019/08/29	0	0.00	5	19.10	19.40	-5	4,205	-0.12%
2019/08/28	0	0.00	1	19.05	19.10	-1	4,169	-0.02%
2019/08/22	0	0.00	2	19.40	19.40	-2	4,230	-0.05%
2019/08/21	1	19.35	0	0.00	19.45	1	4,265	0.02%
2019/08/15	2	18.95	17	19.02	19.00	-15	4,202	-0.36%
2019/08/14	0	0.00	3	19.30	19.15	-3	4,182	-0.07%
2019/08/13	5	19.20	0	0.00	19.30	5	4,150	0.12%
2019/08/12	30	19.12	20	19.20	19.10	10	4,137	0.24%
2019/08/08	2	18.58	0	0.00	18.85	2	4,097	0.05%
2019/08/05	1	18.95	0	0.00	18.95	1	4,162	0.02%
2019/08/02	1	19.00	7.3	19.09	18.95	-6.3	4,192	-0.15%
2019/07/30	1	19.40	1	19.55	19.30	0	4,260	0.00%
2019/07/29	2	19.45	0	0.00	19.40	2	4,272	0.05%
2019/07/24	5	19.55	0	0.00	19.50	5	4,188	0.12%
2019/07/23	3	20.25	0	0.00	20.25	3	4,147	0.07%
2019/07/22	5	20.30	3	20.40	20.20	2	4,071	0.05%
2019/07/19	5	20.33	0	0.00	20.35	5	3,992	0.13%
2019/07/17	1	20.75	0	0.00	20.60	1	3,934	0.03%
2019/07/09	3	20.20	1	20.20	20.20	2	3,713	0.05%
2019/07/05	1	20.25	1	20.40	20.30	0	3,749	0.00%
2019/07/03	2	19.95	0	0.00	19.90	2	3,740	0.05%
2019/07/02	3	20.00	0	0.00	20.00	3	3,783	0.08%
2019/06/24	0	0.00	1	20.25	20.30	-1	3,891	-0.03%
2019/06/21	0	0.00	5	20.40	20.20	-5	3,905	-0.13%
2019/06/19	0	0.00	4	20.33	20.20	-4	4,102	-0.10%
2019/06/17	0	0.00	2	20.30	20.10	-2	4,090	-0.05%
2019/06/14	5	20.35	10	20.51	20.35	-5	4,075	-0.12%
2019/06/13	8	20.14	2	20.15	20.20	6	4,016	0.15%
2019/06/12	0	0.00	2	19.90	19.95	-2	3,970	-0.05%
2019/06/11	0	0.00	2	19.90	19.85	-2	3,966	-0.05%
2019/06/10	0	0.00	10	19.60	19.65	-10	3,847	-0.26%
2019/06/05	0	0.00	1	19.10	19.20	-1	3,748	-0.03%
2019/05/31	28	19.26	0.5	19.25	19.35	27.5	3,793	0.72%
2019/05/29	4	19.25	4	19.20	19.25	0	3,795	0.00%
2019/05/28	5	18.99	0	0.00	18.80	5	3,781	0.13%
2019/05/21	1	18.80	0	0.00	18.80	1	3,843	0.03%
2019/05/20	0	0.00	2	19.00	18.90	-2	3,846	-0.05%
2019/05/17	1	18.90	0	0.00	18.70	1	3,836	0.03%
2019/05/16	1	18.60	4	18.70	18.60	-3	3,889	-0.08%
2019/05/14	1	18.50	0	0.00	18.65	1	3,869	0.03%
2019/05/13	4	18.95	0	0.00	18.90	4	3,849	0.10%
2019/05/10	2	19.05	1	19.05	19.25	1	3,860	0.03%
2019/05/09	1	19.50	0	0.00	19.25	1	3,880	0.03%
2019/05/08	1	18.95	0	0.00	19.00	1	3,790	0.03%
2019/05/06	6	19.34	20	19.30	19.05	-14	3,768	-0.37%
2019/05/03	3	19.55	1	19.65	19.55	2	3,734	0.05%
2019/05/02	2	19.70	1	19.70	19.65	1	3,742	0.03%
2019/04/29	0	0.00	10	19.50	19.50	-10	3,766	-0.27%
2019/04/23	2	19.75	0	0.00	19.75	2	3,787	0.05%
2019/04/22	2	19.70	4	19.70	19.70	-2	3,797	-0.05%
2019/04/19	0	0.00	20	19.65	19.65	-20	3,765	-0.53%
2019/04/18	23	19.74	0	0.00	19.60	23	3,792	0.61%
2019/04/15	0	0.00	10	19.75	19.70	-10	3,830	-0.26%
2019/04/12	1	19.65	0	0.00	19.65	1	3,938	0.03%
2019/04/11	4	19.79	10	19.75	19.70	-6	3,934	-0.15%
2019/04/10	10	19.90	1	19.80	19.85	9	3,903	0.23%
2019/04/09	34	19.90	0	0.00	19.90	34	3,886	0.87%
2019/04/08	1	19.95	30	20.00	19.90	-29	3,890	-0.75%
2019/04/03	1	19.75	0	0.00	19.70	1	3,897	0.03%
2019/04/01	31	19.65	0	0.00	19.60	31	3,929	0.79%
2019/03/29	1	19.50	3	19.58	19.75	-2	3,858	-0.05%
2019/03/28	2	19.55	0	0.00	19.55	2	3,862	0.05%
2019/03/26	0	0.00	0	19.70	19.75	0	3,821	0.00%
2019/03/25	0	0.00	1	19.85	19.80	-1	3,809	-0.03%
2019/03/22	1	19.90	0	0.00	20.00	1	3,785	0.03%
2019/03/21	0	0.00	1	20.75	20.60	-1	3,597	-0.03%
2019/03/20	0	0.00	12	20.61	20.65	-12	3,614	-0.33%
2019/03/19	6	20.63	3	20.55	20.50	3	3,628	0.08%
2019/03/18	11	20.76	2	20.80	20.70	9	3,707	0.24%
2019/03/08	3	19.90	0	0.00	19.90	3	3,653	0.08%
2019/03/07	0	0.00	40	20.10	19.85	-40	3,679	-1.09%
2019/03/05	0	0.00	10	19.90	19.90	-10	3,631	-0.28%
2019/02/27	2	19.95	0	0.00	19.90	2	3,579	0.06%
2019/02/26	3	20.00	0	0.00	20.00	3	3,544	0.08%
2019/02/25	0	0.00	1	19.90	19.90	-1	3,499	-0.03%
2019/02/13	0	0.00	1	19.55	19.60	-1	3,295	-0.03%
2019/02/12	5	19.35	10	19.35	19.40	-5	3,293	-0.15%
2019/01/30	2	19.68	0	0.00	19.55	2	3,329	0.06%
2019/01/21	0	0.00	1	20.00	20.10	-1	3,259	-0.03%
2019/01/17	1	19.95	1	19.90	19.90	0	3,282	0.00%
2019/01/16	1	20.00	1	20.00	20.00	0	3,322	0.00%
2019/01/15	1	19.75	0	0.00	19.75	1	3,374	0.03%
2019/01/14	10	19.80	0	0.00	19.75	10	3,363	0.30%
2019/01/11	30	19.96	0	0.00	19.95	30	3,365	0.89%
2019/01/10	1	20.00	20	20.00	20.00	-19	3,398	-0.56%
2019/01/07	0	0.00	1	20.50	20.15	-1	3,431	-0.03%
2019/01/04	10	20.15	1	20.20	20.25	9	3,409	0.26%
2018/12/27	2	19.90	0	0.00	19.75	2	3,536	0.06%
2018/12/26	0	0.00	2	20.10	19.85	-2	3,513	-0.06%
2018/12/25	0	0.00	19	19.64	19.95	-19	3,456	-0.55%
2018/12/24	0	0.00	2.2	19.52	19.85	-2.2	3,429	-0.06%
2018/12/20	0	0.00	20	19.20	19.20	-20	3,386	-0.59%
2018/12/19	0	0.00	1	19.55	19.50	-1	3,368	-0.03%
2018/12/18	0	0.00	1	19.45	19.55	-1	3,371	-0.03%
2018/12/17	0	0.00	1	19.45	19.40	-1	3,375	-0.03%
2018/12/14	0	0.00	2	19.50	19.50	-2	3,368	-0.06%
2018/12/12	23	19.55	23	19.80	19.55	0	3,338	0.00%
2018/12/11	2	19.60	1	19.90	19.55	1	3,311	0.03%
2018/12/06	2	18.53	0	0.00	18.55	2	3,198	0.06%
2018/12/03	2	19.25	4	19.28	19.30	-2	3,348	-0.06%
2018/11/28	0	0.00	2	18.95	18.85	-2	3,292	-0.06%
2018/11/23	0	0.00	9	18.35	18.20	-9	3,352	-0.27%
2018/11/21	0	0.00	6	18.50	18.40	-6	3,426	-0.18%
2018/11/15	3	18.35	0	0.00	18.40	3	3,472	0.09%
2018/11/13	3	18.10	2	18.20	18.35	1	3,534	0.03%
2018/11/09	2	18.50	2	18.65	18.50	0	3,606	0.00%
2018/11/08	0	0.00	5	18.62	18.75	-5	3,670	-0.14%
2018/11/05	0	0.00	1	18.10	17.85	-1	3,922	-0.03%
2018/11/01	1	17.85	1	17.85	17.90	0	4,067	0.00%
2018/10/31	3	17.43	0	0.00	17.55	3	4,108	0.07%
2018/10/29	1	17.20	0	0.00	17.15	1	4,210	0.02%
2018/10/25	2	17.25	0	0.00	17.35	2	5,222	0.04%
2018/10/18	0	0.00	1	18.30	18.30	-1	5,625	-0.02%
2018/10/17	0	0.00	10	18.10	18.10	-10	5,805	-0.17%
2018/10/16	1	17.70	0	0.00	17.70	1	5,789	0.02%
2018/10/11	3	17.82	0.3	17.45	17.45	2.7	5,883	0.05%
2018/10/08	0	0.00	1	19.40	19.20	-1	5,850	-0.02%
2018/10/05	1	19.40	0	0.00	19.15	1	5,919	0.02%
2018/10/04	0	0.00	5	19.70	19.70	-5	6,008	-0.08%
2018/10/03	1	19.75	0	0.00	19.60	1	6,025	0.02%
2018/10/02	1	19.85	0	0.00	19.75	1	6,088	0.02%
2018/10/01	0	0.00	4	19.85	19.85	-4	6,181	-0.06%
2018/09/27	1	19.90	0	0.00	19.95	1	6,225	0.02%
2018/09/21	0	0.00	1	19.95	19.90	-1	6,355	-0.02%
2018/09/19	0	0.00	1	20.00	19.95	-1	6,437	-0.02%
2018/09/14	0	0.00	5	20.00	20.05	-5	6,641	-0.08%
2018/09/13	7	19.89	0	0.00	19.90	7	6,749	0.10%
2018/09/12	2	19.68	0	0.00	19.60	2	6,763	0.03%
2018/09/10	2	19.83	0	0.00	19.45	2	6,810	0.03%
2018/09/07	1	20.15	0	0.00	20.20	1	6,831	0.01%
2018/09/05	0	0.00	1	20.80	20.80	-1	6,869	-0.01%
2018/09/03	0	0.00	1	20.80	20.80	-1	7,021	-0.01%
2018/08/30	3	20.90	6	20.90	20.85	-3	7,708	-0.04%
2018/08/29	1	20.95	1	21.00	20.85	0	7,731	0.00%
2018/08/17	4	20.70	1	20.70	20.50	3	8,048	0.04%
2018/08/16	5	20.25	0	0.00	20.40	5	8,037	0.06%
2018/08/15	2	20.68	0	0.00	20.55	2	7,995	0.03%
2018/08/14	0	0.00	1	21.00	20.95	-1	7,954	-0.01%
2018/08/13	6	20.53	0	0.00	20.60	6	7,997	0.08%
2018/08/10	6	21.29	0	0.00	21.15	6	7,936	0.08%
2018/08/07	1	21.85	4	21.90	21.95	-3	7,816	-0.04%
2018/08/06	0	0.00	3	21.82	21.85	-3	7,815	-0.04%
2018/08/03	1	21.80	0	0.00	21.70	1	7,859	0.01%
2018/08/02	20	21.91	4	21.75	21.70	16	7,861	0.20%
2018/08/01	10	23.21	48	23.05	23.30	-38	7,523	-0.51%
2018/07/31	1	22.80	24	22.85	22.80	-23	7,009	-0.33%
2018/07/30	2	22.65	3	22.72	22.75	-1	6,862	-0.01%
2018/07/27	0	0.00	5	22.45	22.60	-5	6,766	-0.07%
2018/07/25	0	0.00	14	22.61	22.65	-14	6,736	-0.21%
2018/07/24	0	0.00	2	22.50	22.65	-2	6,805	-0.03%
2018/07/20	0	0.00	5	22.40	22.15	-5	9,895	-0.05%
2018/07/17	0	0.00	17	22.22	22.10	-17	10,867	-0.16%
2018/07/16	0	0.00	7	22.11	22.10	-7	10,931	-0.06%
2018/07/13	0	0.00	4	22.05	22.15	-4	11,022	-0.04%
2018/07/12	0	0.00	2	22.05	22.15	-2	11,147	-0.02%
2018/07/11	5	21.80	0	0.00	21.75	5	11,052	0.05%
2018/07/09	11	21.67	3	21.60	21.55	8	11,088	0.07%
2018/07/06	1	21.15	0	0.00	21.30	1	11,030	0.01%
2018/07/05	5	21.40	0	0.00	21.25	5	11,103	0.05%
2018/07/02	0	0.00	2	21.50	21.35	-2	11,259	-0.02%
2018/06/28	1	21.40	0	0.00	21.20	1	11,407	0.01%
2018/06/27	0	0.00	20	21.50	21.40	-20	11,448	-0.17%
2018/06/26	1	21.00	0	0.00	21.40	1	11,409	0.01%
2018/06/25	1	21.20	0	0.00	21.05	1	11,419	0.01%
2018/06/22	0	0.00	1	21.50	21.40	-1	11,490	-0.01%
2018/06/21	1	21.40	10	21.40	21.40	-9	11,465	-0.08%
2018/06/20	6	21.29	1	21.45	21.30	5	11,510	0.04%
2018/06/19	1	21.30	10	21.50	21.50	-9	11,543	-0.08%
2018/06/15	12	21.35	22	21.55	21.30	-10	11,565	-0.09%
2018/06/14	3	21.43	10	21.45	21.30	-7	11,523	-0.06%
2018/06/13	2	21.68	0	0.00	21.60	2	11,557	0.02%
2018/06/12	0	0.00	9	22.02	21.90	-9	11,555	-0.08%
2018/06/11	3	21.88	0	0.00	21.80	3	11,551	0.03%
2018/06/08	21	22.29	5	22.64	21.95	16	11,597	0.14%
2018/06/07	0	0.00	5	21.91	22.15	-5	11,345	-0.04%
2018/06/04	0	0.00	1	21.50	21.40	-1	11,551	-0.01%
2018/06/01	5	21.13	0	0.00	21.35	5	11,469	0.04%
2018/05/31	10	21.05	13	21.18	21.20	-3	11,404	-0.03%
2018/05/28	1	20.95	2	21.05	20.95	-1	11,309	-0.01%
2018/05/25	1	20.85	0	0.00	20.80	1	11,282	0.01%
2018/05/24	3	20.85	4	20.98	20.90	-1	11,254	-0.01%
2018/05/22	3	21.07	0	0.00	20.85	3	11,283	0.03%
2018/05/21	0	0.00	3	21.25	21.05	-3	11,303	-0.03%
2018/05/18	3	21.05	1	20.90	20.85	2	11,247	0.02%
2018/05/17	2	20.75	0	0.00	20.75	2	11,196	0.02%
2018/05/15	0	0.00	3.5	20.65	20.70	-3.5	11,224	-0.03%
2018/05/14	4	20.60	0	0.00	20.55	4	11,448	0.03%
2018/05/10	4	20.70	0	0.00	20.65	4	11,392	0.04%
2018/05/09	5	20.62	1	20.65	20.60	4	11,322	0.04%
2018/05/08	10	20.55	1	20.50	20.55	9	11,310	0.08%
2018/05/07	1	20.30	0	0.00	20.20	1	11,311	0.01%
2018/05/04	0	0.00	21	20.25	20.15	-21	11,331	-0.19%
2018/05/03	4	20.21	1	20.10	20.10	3	11,354	0.03%
2018/05/02	3	20.28	0	0.00	20.30	3	11,346	0.03%
2018/04/30	4	20.08	10	20.21	20.45	-6	11,335	-0.05%
2018/04/27	29	19.75	10	19.75	19.75	19	11,229	0.17%
2018/04/26	18	21.05	0	0.00	20.90	18	8,312	0.22%
2018/04/25	3	21.17	0	0.00	21.20	3	8,205	0.04%
2018/04/24	12	21.69	0	0.00	21.45	12	8,036	0.15%
2018/04/23	1	22.30	24	22.33	22.25	-23	7,778	-0.30%
2018/04/20	0	0.00	3	21.45	21.80	-3	7,240	-0.04%
2018/04/19	0	0.00	4	21.73	21.55	-4	7,136	-0.06%
2018/04/18	0	0.00	8	21.58	21.60	-8	7,065	-0.11%
2018/04/17	0.8	20.95	25	21.00	21.00	-24.2	6,875	-0.35%
2018/04/16	1	21.15	6	21.15	20.95	-5	6,880	-0.07%
2018/04/13	3	21.10	0	0.00	21.05	3	6,886	0.04%
2018/04/12	3	21.22	0	0.00	21.20	3	6,899	0.04%
2018/04/11	2	21.28	0	0.00	21.25	2	6,949	0.03%
2018/04/03	1	21.55	0	0.00	21.55	1	6,787	0.01%
2018/04/02	0	0.00	1	22.05	21.80	-1	6,768	-0.01%
2018/03/31	0	0.00	15	21.99	22.00	-15	6,726	-0.22%
2018/03/30	0	0.00	2	21.70	21.80	-2	6,586	-0.03%
2018/03/29	0	0.00	10	21.60	21.60	-10	6,540	-0.15%
2018/03/28	10	21.65	0	0.00	21.55	10	6,540	0.15%
2018/03/27	0	0.00	3	21.65	21.80	-3	6,506	-0.05%
2018/03/26	2	21.00	1	21.10	21.25	1	6,364	0.02%
2018/03/23	6	20.72	2	20.90	20.80	4	6,321	0.06%
2018/03/22	2	21.25	0	0.00	21.25	2	6,322	0.03%
2018/03/21	2	21.60	4	21.65	21.50	-2	6,384	-0.03%
2018/03/20	15	21.80	3	21.70	21.80	12	6,810	0.18%
2018/03/16	1	21.55	0.1	21.35	21.35	0.9	6,985	0.01%
2018/03/15	0	0.00	4	21.80	21.75	-4	7,024	-0.06%
2018/03/14	5	22.00	3	22.05	21.90	2	7,036	0.03%
2018/03/13	8	21.80	5	21.88	21.95	3	7,017	0.04%
2018/03/12	3	21.65	0.6	21.60	21.70	2.4	6,940	0.03%
2018/03/09	4	21.85	22	21.64	21.60	-18	6,940	-0.26%
2018/03/08	13	21.19	37	21.45	21.65	-24	6,837	-0.35%
2018/03/06	0	0.00	2	20.50	20.40	-2	6,755	-0.03%
2018/03/02	6	20.19	0	0.00	20.30	6	7,404	0.08%
2018/03/01	0	0.00	1	20.25	20.20	-1	7,483	-0.01%
2018/02/27	5	20.30	5	20.35	20.35	0	7,523	0.00%
2018/02/23	0	0.00	2	20.30	20.30	-2	7,736	-0.03%
2018/02/22	5	20.10	2	20.10	20.10	3	7,781	0.04%
2018/02/21	0	0.00	2	20.25	20.25	-2	7,821	-0.03%
2018/02/08	4	20.03	0	0.00	20.05	4	7,842	0.05%
2018/02/07	2	19.95	3	20.02	19.95	-1	7,867	-0.01%
2018/02/06	23	19.79	0	0.00	19.55	23	7,895	0.29%
2018/02/05	5	20.85	10	20.90	20.90	-5	7,766	-0.06%
2018/02/02	1	21.25	0	0.00	21.20	1	7,855	0.01%
2018/02/01	1	21.30	0	0.00	21.25	1	7,992	0.01%
2018/01/31	6	21.31	3	21.25	21.25	3	8,245	0.04%
2018/01/30	5	21.55	3	21.65	21.45	2	8,287	0.02%
2018/01/29	0.3	21.50	1	21.50	21.55	-0.7	8,237	-0.01%
2018/01/26	3	21.38	1	21.35	21.35	2	8,231	0.02%
2018/01/24	0	0.00	2	21.45	21.50	-2	8,228	-0.02%
2018/01/23	1	21.60	5	21.70	21.60	-4	8,228	-0.05%
2018/01/22	2	22.10	7	21.66	21.75	-5	8,225	-0.06%
2018/01/19	1	21.20	10	21.20	21.20	-9	8,068	-0.11%
2018/01/17	0	0.00	2	21.43	21.35	-2	8,248	-0.02%
2018/01/16	1	21.30	11	21.36	21.50	-10	8,600	-0.12%
2018/01/15	10	21.10	0	0.00	21.15	10	8,599	0.12%
2018/01/12	5	21.15	0	0.00	21.10	5	8,659	0.06%
2018/01/11	6	20.89	5	21.05	21.05	1	8,619	0.01%
2018/01/10	52	21.01	0	0.00	20.90	52	8,682	0.60%
2018/01/09	10	21.20	0	0.00	21.15	10	8,789	0.11%
2018/01/08	10	21.30	10	21.50	21.30	0	8,784	0.00%
2018/01/05	0	0.00	2	21.55	21.30	-2	8,811	-0.02%
2018/01/03	0	0.00	10	21.45	21.40	-10	8,781	-0.11%
2018/01/02	4	21.20	6	21.28	21.45	-2	8,803	-0.02%