佳世達 (2352)-兆豐-嘉義券商分點個股進出

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
41.05
漲跌
▼0.15
漲幅
-0.36%
成交量
9,221張
產業
上市電腦週邊類股
1104人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義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
2024/04/18	1	41.05	0	0.00	41.05	1	12,211	0.01%
2024/04/17	1	40.90	0	0.00	41.20	1	12,172	0.01%
2024/04/16	2	41.30	20	41.15	40.70	-18	12,247	-0.15%
2024/04/15	2	42.00	2	42.03	42.10	0	12,390	0.00%
2024/04/12	4	42.69	7	42.50	42.40	-3	12,451	-0.02%
2024/04/11	1	42.95	0	0.00	43.05	1	12,671	0.01%
2024/04/10	0	0.00	2	43.35	43.15	-2	13,092	-0.02%
2024/04/08	2	43.18	0	0.00	43.40	2	13,817	0.01%
2024/04/02	1	43.65	1	43.15	43.10	0	14,836	0.00%
2024/04/01	3	44.00	2	43.78	43.55	1	14,853	0.01%
2024/03/29	3	44.20	10	44.80	44.65	-7	14,720	-0.05%
2024/03/28	1	44.55	1	44.95	44.85	0	14,275	0.00%
2024/03/27	10	44.35	3.7	44.23	44.75	6.3	14,148	0.04%
2024/03/26	3	43.68	0	0.00	44.05	3	14,105	0.02%
2024/03/25	6	44.55	3	44.35	44.45	3	14,035	0.02%
2024/03/22	3	44.10	0	0.00	44.45	3	13,992	0.02%
2024/03/21	0.3	44.05	2	43.70	44.05	-1.7	13,803	-0.01%
2024/03/20	5	44.34	1	43.60	43.25	4	13,642	0.03%
2024/03/18	2	41.88	0	0.00	42.55	2	12,854	0.02%
2024/03/15	2	43.05	0	0.00	42.55	2	12,639	0.02%
2024/03/14	1	43.80	0	0.00	43.70	1	12,350	0.01%
2024/03/13	2	43.93	0	0.00	43.80	2	12,226	0.02%
2024/03/12	14	44.08	1	44.30	44.40	13	12,024	0.11%
2024/03/11	1	43.55	0	0.00	43.25	1	11,753	0.01%
2024/03/08	22.5	43.93	0	0.00	43.70	22.5	11,681	0.19%
2024/03/07	3	44.70	5	44.95	44.55	-2	11,620	-0.02%
2024/03/06	7	45.57	3	45.15	45.05	4	11,570	0.03%
2024/03/05	0	0.00	2	47.15	47.25	-2	11,275	-0.02%
2024/03/04	1	47.00	1	46.95	46.80	0	11,300	0.00%
2024/03/01	0	0.00	4	46.59	46.95	-4	11,321	-0.04%
2024/02/29	1	46.25	0	0.00	46.15	1	11,530	0.01%
2024/02/26	0	0.00	70	46.32	46.60	-70	11,548	-0.61%
2024/02/23	2	46.95	10	46.45	46.40	-8	11,657	-0.07%
2024/02/22	1	47.75	4	47.41	47.20	-3	11,735	-0.03%
2024/02/21	7	47.63	2	47.50	46.90	5	11,766	0.04%
2024/02/20	64	47.97	0.3	48.10	47.80	63.8	11,702	0.54%
2024/02/16	31	49.03	27	49.23	48.15	4	11,825	0.03%
2024/02/15	3	47.02	4	47.26	47.60	-1	11,530	-0.01%
2024/02/05	1	47.50	0	0.00	47.50	1	11,449	0.01%
2024/02/02	0	0.00	9	47.48	47.50	-9	11,582	-0.08%
2024/02/01	0	0.00	1	46.85	47.05	-1	11,613	-0.01%
2024/01/31	2	47.00	3	47.00	46.50	-1	11,687	-0.01%
2024/01/30	1	46.80	0	0.00	46.80	1	11,657	0.01%
2024/01/29	4	47.03	16	46.33	47.00	-12	11,656	-0.10%
2024/01/26	6	45.62	2	45.83	45.60	4	11,486	0.03%
2024/01/25	12	45.92	3	45.97	45.90	9	11,523	0.08%
2024/01/24	2	46.60	1	46.15	46.15	1	11,577	0.01%
2024/01/23	2	46.68	0	0.00	46.80	2	11,619	0.02%
2024/01/22	3	46.97	17	46.90	47.05	-14	11,573	-0.12%
2024/01/19	9	45.20	10	45.65	45.45	-1	11,377	-0.01%
2024/01/18	9	44.40	0	0.00	44.40	9	11,380	0.08%
2024/01/16	0	0.00	1	45.35	45.25	-1	11,366	-0.01%
2024/01/15	12	46.22	2	46.25	45.90	10	11,460	0.09%
2024/01/12	3	45.88	1	45.50	45.50	2	11,785	0.02%
2024/01/11	1	45.60	1	45.80	45.95	0	11,889	0.00%
2024/01/10	1	45.65	0	0.00	45.55	1	12,077	0.01%
2024/01/09	2	46.48	15	47.73	46.65	-13	12,025	-0.11%
2024/01/08	12	47.22	5	47.80	47.20	7	11,828	0.06%
2024/01/05	2	47.00	5	47.45	47.30	-3	11,647	-0.03%
2024/01/04	13	47.02	9	46.92	46.95	4	11,432	0.03%
2024/01/03	6	45.44	15	45.54	45.25	-9	11,202	-0.08%
2024/01/02	9.3	47.04	0	0.00	46.80	9.3	10,870	0.09%
2023/12/29	34	46.82	27	46.43	48.00	7	10,395	0.07%
2023/12/28	4	45.05	3	45.00	44.45	1	9,444	0.01%
2023/12/27	4	45.49	2	45.35	45.60	2	9,333	0.02%
2023/12/26	0	0.00	6	44.90	45.10	-6	9,236	-0.06%
2023/12/25	2	44.83	1	44.75	44.85	1	9,206	0.01%
2023/12/21	2	43.90	1	43.85	44.30	1	9,129	0.01%
2023/12/20	2	43.95	2	43.33	43.95	0	9,035	0.00%
2023/12/19	3	42.80	0	0.00	42.95	3	8,887	0.03%
2023/12/06	1	44.00	0	0.00	44.05	1	9,534	0.01%
2023/12/01	1	44.65	2	44.50	44.65	-1	9,562	-0.01%
2023/11/30	0	0.00	6	43.84	43.75	-6	9,452	-0.06%
2023/11/29	2	43.80	0	0.00	43.70	2	9,497	0.02%
2023/11/28	0.1	43.40	0	0.00	43.40	0.1	9,533	0.00%
2023/11/27	2	44.08	1	44.20	43.55	1	9,531	0.01%
2023/11/24	1	42.95	1	42.95	42.80	0	9,350	0.00%
2023/11/23	1	43.15	0	0.00	43.05	1	9,372	0.01%
2023/11/22	2	42.78	1	42.80	42.70	1	9,457	0.01%
2023/11/21	6	43.59	1	43.65	43.35	5	9,398	0.05%
2023/11/20	0.1	43.80	0	0.00	43.85	0.1	9,419	0.00%
2023/11/16	3	44.43	1	44.40	43.90	2	9,369	0.02%
2023/11/15	0	0.00	2	45.30	45.25	-2	9,248	-0.02%
2023/11/14	2	44.50	6	44.51	44.60	-4	9,286	-0.04%
2023/11/13	2	44.68	0	0.00	44.20	2	9,378	0.02%
2023/11/10	10	45.51	11	45.31	45.05	-1	9,439	-0.01%
2023/11/09	12.2	46.68	0	0.00	46.55	12.2	9,392	0.13%
2023/11/08	1	45.85	3	45.83	45.80	-2	9,369	-0.02%
2023/11/07	2	45.05	0	0.00	45.30	2	9,362	0.02%
2023/11/03	1	43.95	0	0.00	43.85	1	9,720	0.01%
2023/11/02	0	0.00	2	43.60	43.50	-2	10,171	-0.02%
2023/11/01	0	0.00	1	43.45	43.60	-1	10,662	-0.01%
2023/10/27	0	0.00	1	43.35	43.05	-1	12,015	-0.01%
2023/10/24	2	43.60	11	43.22	43.55	-9	12,541	-0.07%
2023/10/23	1	45.20	0	0.00	44.25	1	12,740	0.01%
2023/10/20	2	44.10	4	44.23	44.95	-2	12,896	-0.02%
2023/10/19	1	41.90	7	41.89	43.40	-6	12,974	-0.05%
2023/10/18	3	42.67	11	42.56	41.55	-8	13,284	-0.06%
2023/10/17	0	0.00	6	44.40	43.90	-6	13,775	-0.04%
2023/10/16	5	45.30	0	0.00	45.25	5	14,401	0.03%
2023/10/13	0	0.00	3	44.60	44.75	-3	15,653	-0.02%
2023/10/12	6	44.58	4	44.43	44.40	2	16,153	0.01%
2023/10/11	4	45.56	3	45.55	45.60	1	16,641	0.01%
2023/10/06	0	0.00	1	44.40	44.50	-1	17,121	-0.01%
2023/10/04	1	43.80	0	0.00	44.15	1	17,417	0.01%
2023/10/03	1	44.90	0	0.00	44.85	1	17,366	0.01%
2023/09/27	0	0.00	2	44.68	44.85	-2	17,561	-0.01%
2023/09/26	1	44.05	0	0.00	43.85	1	17,618	0.01%
2023/09/25	0	0.00	1	45.00	44.85	-1	17,695	-0.01%
2023/09/22	0	0.00	1	44.55	44.95	-1	17,751	-0.01%
2023/09/21	1	44.20	0	0.00	44.25	1	17,808	0.01%
2023/09/20	6	45.00	0	0.00	44.40	6	17,856	0.03%
2023/09/19	1	45.55	2	46.08	45.45	-1	18,142	-0.01%
2023/09/18	3	45.70	1	45.65	45.30	2	18,189	0.01%
2023/09/15	1	46.15	5	46.03	46.05	-4	18,267	-0.02%
2023/09/13	2	45.68	0.1	45.45	45.75	1.9	18,316	0.01%
2023/09/12	1	44.30	0	0.00	44.95	1	18,345	0.01%
2023/09/11	2	45.73	2	44.98	43.80	0	18,431	0.00%
2023/09/08	4	45.13	7	44.83	44.95	-3	18,292	-0.02%
2023/09/07	4	45.20	0	0.00	44.90	4	18,504	0.02%
2023/09/06	1	45.85	9	45.29	45.35	-8	18,694	-0.04%
2023/09/05	3	45.62	1	45.75	45.90	2	18,981	0.01%
2023/09/04	4	45.54	1	45.70	45.40	3	19,220	0.02%
2023/09/01	0	0.00	1	45.30	44.90	-1	19,258	-0.01%
2023/08/31	2	44.65	5	44.50	44.85	-3	19,216	-0.02%
2023/08/30	3	44.55	0	0.00	44.60	3	19,340	0.02%
2023/08/29	3	43.50	0	0.00	44.05	3	19,387	0.02%
2023/08/28	1	43.90	0	0.00	43.80	1	19,534	0.01%
2023/08/25	3	44.97	0	0.00	45.10	3	19,731	0.02%
2023/08/24	0	0.00	5	46.30	45.55	-5	19,742	-0.03%
2023/08/23	7	45.20	0	0.00	45.45	7	19,684	0.04%
2023/08/22	1.4	44.89	0	0.00	44.85	1.4	19,740	0.01%
2023/08/21	2	45.28	0	0.00	45.15	2	19,751	0.01%
2023/08/18	1	45.55	4	45.48	44.60	-3	19,749	-0.02%
2023/08/17	1	44.95	1	44.35	45.35	0	19,727	0.00%
2023/08/16	7	44.36	0	0.00	44.65	7	19,836	0.04%
2023/08/15	1	44.70	4	44.86	44.75	-3	19,913	-0.02%
2023/08/14	1	43.00	2	43.00	43.55	-1	19,895	-0.01%
2023/08/11	3	43.93	2	43.93	43.90	1	19,950	0.01%
2023/08/10	4.1	43.73	2	43.93	44.15	2.1	19,992	0.01%
2023/08/09	2	44.93	3	44.87	45.15	-1	19,771	-0.01%
2023/08/08	17	46.33	7.1	45.93	45.85	9.9	19,621	0.05%
2023/08/07	25.1	47.78	4	47.11	48.20	21.1	19,273	0.11%
2023/08/04	5.1	44.35	0	0.00	45.10	5.1	18,987	0.03%
2023/08/02	7	46.46	3	46.38	46.80	4	18,881	0.02%
2023/08/01	12	48.53	0	0.00	48.50	12	18,467	0.06%
2023/07/31	35	50.08	50	49.80	49.75	-15	18,312	-0.08%
2023/07/28	6	50.77	3	50.87	51.50	3	18,069	0.02%
2023/07/27	3	51.97	6	51.60	51.50	-3	17,921	-0.02%
2023/07/26	4	51.83	0	0.00	52.00	4	18,047	0.02%
2023/07/25	4.1	53.22	7	52.49	52.70	-2.9	18,018	-0.02%
2023/07/24	8	52.35	0	0.00	52.40	8	17,858	0.04%
2023/07/21	9.1	52.11	11.1	52.29	52.20	-2	17,547	-0.01%
2023/07/20	27.2	55.18	19	54.33	54.10	8.2	17,135	0.05%
2023/07/19	18.7	59.04	24.8	58.29	59.70	-6.2	16,425	-0.04%
2023/07/18	21.4	59.42	14.7	58.99	57.20	6.7	15,737	0.04%
2023/07/17	2	57.25	3.2	58.13	59.10	-1.2	14,368	-0.01%
2023/07/14	7	52.21	4	53.43	53.80	3	13,857	0.02%
2023/07/13	7	51.15	8	51.09	50.20	-1	13,228	-0.01%
2023/07/12	3	48.44	12	48.42	48.85	-9	12,542	-0.07%
2023/07/11	3	46.80	2	47.05	47.00	1	12,331	0.01%
2023/07/07	1	45.30	2	45.68	46.00	-1	12,350	-0.01%
2023/07/06	4	47.00	0	0.00	46.40	4	12,275	0.03%
2023/07/05	0	0.00	3	47.22	47.50	-3	12,239	-0.02%
2023/07/04	0.7	47.25	0	0.00	47.60	0.7	12,289	0.01%
2023/07/03	7.5	47.40	1	46.75	47.40	6.5	12,416	0.05%
2023/06/30	1	46.10	0	0.00	45.90	1	12,346	0.01%
2023/06/29	1	45.75	0	0.00	45.80	1	12,342	0.01%
2023/06/28	3	45.50	0	0.00	45.10	3	12,329	0.02%
2023/06/27	2	45.28	11	45.08	44.80	-9	12,316	-0.07%
2023/06/26	2	47.00	0	0.00	46.45	2	12,032	0.02%
2023/06/21	2	47.58	0	0.00	47.65	2	11,943	0.02%
2023/06/20	4	46.31	3	46.55	46.80	1	11,815	0.01%
2023/06/19	2	47.13	1	47.65	47.05	1	11,601	0.01%
2023/06/16	5	47.71	3	47.43	47.95	2	11,483	0.02%
2023/06/15	1	48.40	3	48.45	48.40	-2	11,175	-0.02%
2023/06/14	0	0.00	2.3	47.61	48.65	-2.3	10,970	-0.02%
2023/06/13	3	47.02	5	47.30	47.40	-2	10,787	-0.02%
2023/06/12	2	45.50	0	0.00	45.65	2	10,575	0.02%
2023/06/09	1	45.40	4	44.98	45.40	-3	10,331	-0.03%
2023/06/08	3	43.37	1	43.00	43.30	2	9,974	0.02%
2023/06/07	17	42.04	1	41.65	42.30	16	9,707	0.16%
2023/06/02	4	42.10	2	42.30	42.40	2	9,832	0.02%
2023/06/01	2	42.00	0	0.00	41.95	2	9,787	0.02%
2023/05/31	1	42.15	1	42.25	42.15	0	9,556	0.00%
2023/05/30	6	40.06	0	0.00	40.35	6	9,242	0.06%
2023/05/29	1	40.20	1	40.00	40.20	0	9,177	0.00%
2023/05/26	2	39.55	5	39.49	39.50	-3	9,074	-0.03%
2023/05/24	1	38.15	9	38.16	38.50	-8	8,894	-0.09%
2023/05/23	7	38.10	14	37.95	38.05	-7	8,852	-0.08%
2023/05/22	7	38.50	8	39.02	38.45	-1	8,791	-0.01%
2023/05/19	3.3	38.12	14	37.82	38.20	-10.7	8,516	-0.13%
2023/05/18	1	37.10	2	37.18	37.10	-1	8,251	-0.01%
2023/05/17	2	37.25	11	36.99	37.25	-9	8,158	-0.11%
2023/05/15	1	35.45	6	35.98	35.85	-5	7,760	-0.06%
2023/05/12	0	0.00	2	35.88	35.90	-2	7,707	-0.03%
2023/05/11	0	0.00	7	35.37	35.35	-7	7,636	-0.09%
2023/05/10	4	36.19	3	36.10	36.00	1	7,564	0.01%
2023/05/09	26	35.85	21	35.63	35.75	5	7,316	0.07%
2023/05/08	0	0.00	5	34.20	34.20	-5	6,881	-0.07%
2023/05/05	5	34.20	7	35.56	34.20	-2	6,797	-0.03%
2023/05/04	4	35.35	1	35.45	35.45	3	6,575	0.05%
2023/05/02	12	35.06	3	35.53	35.55	9	6,494	0.14%
2023/04/28	0	0.00	14	34.59	34.60	-14	6,273	-0.22%
2023/04/27	0	0.00	1	33.70	33.50	-1	5,980	-0.02%
2023/04/26	0	0.00	13	33.00	33.20	-13	5,804	-0.22%
2023/04/25	0	0.00	1	32.55	32.50	-1	5,637	-0.02%
2023/04/24	0	0.00	0	32.90	32.70	0	5,570	0.00%
2023/04/20	0	0.00	2	32.60	32.75	-2	5,437	-0.04%
2023/04/18	3	32.90	1	33.10	32.95	2	5,351	0.04%
2023/04/14	0	0.00	11	32.84	32.70	-11	5,285	-0.21%
2023/04/13	1	33.15	5	33.19	33.10	-4	5,239	-0.08%
2023/04/12	1	33.20	2	33.20	33.25	-1	5,286	-0.02%
2023/04/10	0	0.00	1.1	32.58	32.30	-1.1	5,158	-0.02%
2023/04/07	2	32.43	1	32.50	32.35	1	5,111	0.02%
2023/04/06	2	32.35	23	32.31	32.30	-21	5,034	-0.42%
2023/03/31	0	0.00	10	31.71	31.70	-10	4,842	-0.21%
2023/03/30	1	31.35	9	31.67	31.65	-8	4,921	-0.16%
2023/03/29	0	0.00	1	31.25	31.35	-1	4,963	-0.02%
2023/03/28	2	30.80	1	31.10	30.80	1	5,002	0.02%
2023/03/27	0.7	31.35	3	31.17	31.40	-2.3	5,080	-0.05%
2023/03/24	0	0.00	1	30.80	30.90	-1	5,143	-0.02%
2023/03/23	10	30.75	0	0.00	30.75	10	5,097	0.20%
2023/03/22	11	30.51	2	30.58	30.60	9	5,056	0.18%
2023/03/20	3	30.25	0	0.00	30.25	3	4,993	0.06%
2023/03/17	1.3	30.26	0	0.00	30.35	1.3	4,972	0.03%
2023/03/16	2	29.90	3	30.05	29.70	-1	4,942	-0.02%
2023/03/13	1.4	30.41	1.1	30.24	30.50	0.3	5,193	0.01%
2023/03/10	0.2	30.55	3	30.45	30.60	-2.8	5,170	-0.05%
2023/03/09	4	31.15	3	31.20	30.70	1	5,145	0.02%
2023/03/07	11.4	29.91	0	0.00	30.05	11.4	4,828	0.24%
2023/03/06	5	30.60	7	30.66	30.55	-2	4,618	-0.04%
2023/03/02	0	0.00	2	30.30	30.35	-2	4,550	-0.04%
2023/03/01	1	30.30	0	0.00	30.25	1	4,525	0.02%
2023/02/24	3	30.00	0	0.00	30.00	3	4,494	0.07%
2023/02/23	2	30.00	11	30.12	29.95	-9	4,513	-0.20%
2023/02/22	0	0.00	3	29.55	29.60	-3	4,484	-0.07%
2023/02/20	0	0.00	2	29.63	29.90	-2	4,677	-0.04%
2023/02/16	1	28.80	0.1	28.85	28.85	0.9	4,677	0.02%
2023/02/15	0.4	28.80	0	0.00	28.80	0.4	4,731	0.01%
2023/02/14	1.8	28.81	0	0.00	28.80	1.8	4,704	0.04%
2023/02/13	0.5	28.92	0	0.00	28.65	0.5	4,736	0.01%
2023/02/10	0.3	29.15	0	0.00	29.10	0.3	4,771	0.01%
2023/02/09	0.3	29.15	2	29.20	29.15	-1.8	4,847	-0.04%
2023/02/08	0	0.00	1	29.15	29.15	-1	4,808	-0.02%
2023/02/07	2	28.75	0	0.00	28.70	2	4,727	0.04%
2023/02/06	0	0.00	3	28.75	28.65	-3	4,720	-0.06%
2023/02/03	1	28.75	0	0.00	28.90	1	4,704	0.02%
2023/02/02	0	0.00	1	28.75	28.60	-1	4,654	-0.02%
2023/01/17	1	27.80	0	0.00	27.80	1	4,535	0.02%
2023/01/16	0.3	27.85	0	0.00	27.80	0.3	4,618	0.01%
2023/01/04	0.2	28.00	0	0.00	27.90	0.2	5,356	0.00%
2022/12/30	0	0.00	1	27.90	28.15	-1	5,493	-0.02%
2022/12/29	0	0.00	1	28.00	27.90	-1	5,381	-0.02%
2022/12/28	1	27.60	1	27.75	27.60	0	5,330	0.00%
2022/12/26	0	0.00	1	28.05	27.85	-1	5,284	-0.02%
2022/12/23	0	0.00	2	26.95	27.50	-2	5,304	-0.04%
2022/12/20	1	26.45	0	0.00	26.40	1	5,113	0.02%
2022/12/16	1	27.10	0	0.00	26.85	1	4,843	0.02%
2022/12/15	0	0.00	1	27.70	27.60	-1	4,656	-0.02%
2022/12/14	0.5	27.79	0	0.00	27.70	0.5	4,644	0.01%
2022/12/13	0.3	27.85	0	0.00	27.75	0.3	4,653	0.01%
2022/12/12	0.1	27.90	0	0.00	27.85	0.1	4,641	0.00%
2022/12/08	0.1	27.35	0	0.00	27.20	0.1	4,701	0.00%
2022/12/07	3	27.47	0	0.00	27.35	3	4,695	0.06%
2022/12/06	6	27.48	0	0.00	27.40	6	4,613	0.13%
2022/12/05	13.1	27.98	0	0.00	27.80	13.1	4,534	0.29%
2022/12/01	0.1	28.40	1	28.60	28.45	-0.9	4,304	-0.02%
2022/11/29	2	27.90	0	0.00	28.05	2	4,273	0.05%
2022/11/25	1	28.25	0	0.00	28.20	1	4,279	0.02%
2022/11/24	5	28.75	5	28.55	28.50	0	4,270	0.00%
2022/11/23	0	0.00	0.2	28.80	28.75	-0.2	4,282	0.00%
2022/11/21	0	0.00	3	28.93	28.90	-3	4,296	-0.07%
2022/11/16	0	0.00	2	28.40	28.60	-2	4,117	-0.05%
2022/11/11	2	27.40	0	0.00	27.05	2	3,917	0.05%
2022/11/09	2	26.75	0	0.00	26.70	2	3,919	0.05%
2022/11/08	0	0.00	1	26.65	26.50	-1	3,917	-0.03%
2022/11/07	13	26.69	18	26.79	27.00	-5	3,873	-0.13%
2022/11/02	1	25.30	0	0.00	25.20	1	4,078	0.02%
2022/10/25	1.8	24.46	4	24.45	24.45	-2.2	4,165	-0.05%
2022/10/24	8	25.46	0	0.00	25.00	8	4,164	0.19%
2022/10/21	2	25.68	0	0.00	25.65	2	4,257	0.05%
2022/10/18	0	0.00	2	27.25	27.15	-2	4,320	-0.05%
2022/10/17	0	0.00	4	27.09	27.40	-4	4,539	-0.09%
2022/10/13	5	25.56	0	0.00	25.50	5	4,653	0.11%
2022/10/12	6	26.53	0	0.00	26.45	6	4,780	0.13%
2022/10/11	4	27.53	1	27.55	27.20	3	4,849	0.06%
2022/10/04	0	0.00	1	27.45	27.40	-1	4,963	-0.02%
2022/10/03	1	27.10	0	0.00	27.10	1	4,993	0.02%
2022/09/30	1	27.45	0	0.00	27.10	1	5,021	0.02%
2022/09/29	0	0.00	1	28.45	28.20	-1	4,982	-0.02%
2022/09/26	1	28.20	0	0.00	27.95	1	4,935	0.02%
2022/09/23	0	0.00	2	28.88	28.70	-2	4,947	-0.04%
2022/09/22	1	28.50	0	0.00	28.90	1	4,998	0.02%
2022/09/21	0	0.00	100	28.99	28.85	-100	5,006	-2.00%
2022/09/15	1	29.50	4	29.60	29.40	-3	4,991	-0.06%
2022/09/12	1	29.30	0	0.00	29.30	1	5,055	0.02%
2022/09/08	1	28.90	0	0.00	29.00	1	5,158	0.02%
2022/09/05	0	0.00	1	28.85	28.85	-1	5,137	-0.02%
2022/09/02	2	29.05	0	0.00	28.90	2	5,183	0.04%
2022/09/01	1	29.15	0	0.00	29.20	1	5,183	0.02%
2022/08/31	0	0.00	1	29.30	29.30	-1	5,188	-0.02%
2022/08/30	0.2	29.45	0	0.00	29.45	0.2	5,191	0.00%
2022/08/26	0	0.00	2	29.20	29.35	-2	5,200	-0.04%
2022/08/25	0	0.00	6	29.10	29.25	-6	5,193	-0.12%
2022/08/24	1	29.05	1	29.20	29.15	0	5,192	0.00%
2022/08/23	2	28.90	0	0.00	29.00	2	5,244	0.04%
2022/08/18	0	0.00	1	28.55	28.70	-1	5,273	-0.02%
2022/08/17	1	28.60	2	28.53	28.60	-1	5,295	-0.02%
2022/08/16	3	28.23	2	27.75	28.15	1	5,296	0.02%
2022/08/15	0	0.00	10	27.60	27.50	-10	5,245	-0.19%
2022/08/12	10	27.30	0	0.00	27.30	10	5,239	0.19%
2022/08/11	1	27.10	0	0.00	27.05	1	5,265	0.02%
2022/08/10	0	0.00	5	27.10	27.10	-5	5,257	-0.10%
2022/08/09	3	27.15	0	0.00	27.70	3	5,242	0.06%
2022/08/04	2	28.30	0	0.00	28.35	2	5,368	0.04%
2022/08/02	0	0.00	4	28.28	28.50	-4	5,622	-0.07%
2022/07/29	1	28.50	1	28.40	28.60	0	6,041	0.00%
2022/07/28	2	28.35	4	28.76	28.60	-2	6,005	-0.03%
2022/07/27	114	30.68	0	0.00	30.60	114	5,880	1.94%	大買/鉅額交易
2022/07/26	1	30.90	0	0.00	30.85	1	5,742	0.02%
2022/07/25	0	0.00	100	31.40	31.40	-100	5,664	-1.77%
2022/07/22	5	30.30	8	30.71	31.20	-3	5,572	-0.05%
2022/07/21	101	30.42	0	0.00	30.50	101	5,383	1.88%	大買/鉅額交易
2022/07/20	0	0.00	31	31.25	30.85	-31	5,246	-0.59%
2022/07/19	6	30.60	20	30.87	31.25	-14	5,154	-0.27%
2022/07/18	20	30.35	0	0.00	30.85	20	4,995	0.40%
2022/07/15	48	29.90	60	30.25	30.25	-12	4,885	-0.25%
2022/07/14	2	29.25	0	0.00	29.65	2	4,833	0.04%
2022/07/13	0.3	28.95	1	29.05	29.00	-0.7	4,785	-0.01%
2022/07/12	1	28.65	0	0.00	28.60	1	4,829	0.02%
2022/06/21	0	0.00	1	28.60	28.80	-1	5,819	-0.02%
2022/06/20	1	28.05	0	0.00	28.05	1	5,806	0.02%
2022/06/17	20	28.98	7	29.14	29.15	13	5,779	0.22%
2022/06/16	0	0.00	28	29.56	29.30	-28	5,743	-0.49%
2022/06/15	0	0.00	14	29.52	29.65	-14	5,814	-0.24%
2022/06/14	0	0.00	6	29.01	29.05	-6	5,835	-0.10%
2022/06/13	0	0.00	3	29.00	29.05	-3	5,872	-0.05%
2022/06/09	0	0.00	6	29.73	29.70	-6	5,967	-0.10%
2022/06/08	1	29.60	0	0.00	29.60	1	6,021	0.02%
2022/06/07	0	0.00	1	29.40	29.50	-1	6,187	-0.02%
2022/06/06	0	0.00	5	29.41	29.40	-5	6,236	-0.08%
2022/06/02	0	0.00	4	29.09	29.00	-4	6,420	-0.06%
2022/06/01	11	29.20	1	29.25	29.10	10	6,522	0.15%
2022/05/30	2	28.55	29	28.55	28.70	-27	6,543	-0.41%
2022/05/27	12	28.55	0	0.00	28.30	12	6,548	0.18%
2022/05/26	30	28.30	0	0.00	28.20	30	6,569	0.46%
2022/05/24	5	27.82	0	0.00	27.65	5	6,680	0.07%
2022/05/23	0.1	27.70	0	0.00	27.85	0.1	6,664	0.00%
2022/05/20	3	27.30	6	27.33	27.30	-3	6,769	-0.04%
2022/05/19	0	0.00	7	27.05	27.15	-7	6,944	-0.10%
2022/05/18	1	27.20	0	0.00	27.40	1	7,019	0.01%
2022/05/16	0	0.00	13	27.12	27.05	-13	6,967	-0.19%
2022/05/13	2	26.83	0	0.00	27.05	2	6,950	0.03%
2022/05/12	9	27.10	4	26.86	26.75	5	6,896	0.07%
2022/05/11	7.3	28.05	0	0.00	27.85	7.3	6,733	0.11%
2022/05/10	10	28.22	4	28.18	28.50	6	6,696	0.09%
2022/05/09	42.3	29.34	62	29.99	28.90	-19.7	6,552	-0.30%
2022/05/04	0	0.00	1	31.75	31.75	-1	6,123	-0.02%
2022/05/03	7	31.55	0	0.00	31.55	7	6,102	0.11%
2022/04/29	2	31.60	0	0.00	31.60	2	6,147	0.03%
2022/04/28	1	31.15	2	31.35	31.40	-1	6,178	-0.02%
2022/04/27	6	31.11	0	0.00	31.15	6	6,177	0.10%
2022/04/26	1	31.75	0	0.00	31.70	1	6,147	0.02%
2022/04/25	1	31.85	0	0.00	31.80	1	6,167	0.02%
2022/04/22	0	0.00	10	32.65	32.70	-10	6,123	-0.16%
2022/04/21	4.5	32.69	0	0.00	32.60	4.5	6,147	0.07%
2022/04/20	0.3	32.75	0	0.00	32.70	0.3	6,144	0.00%
2022/04/18	9	32.80	0	0.00	32.70	9	6,143	0.15%
2022/04/14	0	0.00	6	33.50	33.50	-6	6,169	-0.10%
2022/04/13	10.2	33.03	0	0.00	33.05	10.2	6,263	0.16%
2022/04/12	4	32.80	44	32.91	32.90	-40	6,273	-0.64%
2022/04/11	0.5	33.40	21	34.01	33.40	-20.5	6,235	-0.33%
2022/04/08	0.3	34.10	16	34.23	34.15	-15.8	6,231	-0.25%
2022/04/07	8.8	33.59	53	33.59	33.05	-44.3	6,096	-0.73%
2022/04/06	71.5	34.05	9	33.87	34.20	62.5	5,967	1.05%
2022/04/01	0	0.00	5	33.28	33.25	-5	5,793	-0.09%
2022/03/31	8	33.45	8	33.14	33.25	0	5,785	0.00%
2022/03/30	1	32.95	0	0.00	32.85	1	5,616	0.02%
2022/03/29	2	32.43	0	0.00	32.40	2	5,503	0.04%
2022/03/28	2	32.03	1	32.00	32.35	1	5,471	0.02%
2022/03/23	6	32.24	1	32.30	32.25	5	5,486	0.09%
2022/03/22	7	32.10	15	32.13	32.35	-8	5,504	-0.15%
2022/03/21	10	32.35	2	32.30	32.30	8	5,516	0.15%
2022/03/18	3	31.97	0	0.00	31.95	3	5,513	0.05%
2022/03/17	3	32.05	0	0.00	31.90	3	5,493	0.05%
2022/03/15	1	31.70	2	31.70	31.70	-1	5,479	-0.02%
2022/03/14	9	32.04	0	0.00	32.20	9	5,519	0.16%
2022/03/11	9	31.94	0	0.00	31.90	9	5,597	0.16%
2022/03/10	1	31.95	21	32.01	31.95	-20	5,648	-0.35%
2022/03/09	2	31.10	0	0.00	31.35	2	5,530	0.04%
2022/03/08	4	31.16	2	30.80	30.95	2	5,570	0.04%
2022/03/07	5	31.50	0	0.00	31.50	5	5,408	0.09%
2022/03/04	0	0.00	1	32.05	32.05	-1	5,447	-0.02%
2022/03/01	0	0.00	5	31.40	31.50	-5	5,556	-0.09%
2022/02/25	2	31.15	0	0.00	30.70	2	5,560	0.04%
2022/02/24	0	0.00	5	31.05	30.90	-5	5,619	-0.09%
2022/02/23	0	0.00	1	31.70	31.65	-1	5,610	-0.02%
2022/02/22	5	31.81	3	31.80	31.50	2	5,758	0.03%
2022/02/21	9	32.24	7	32.09	32.10	2	5,946	0.03%
2022/02/17	4	31.00	0	0.00	30.90	4	5,946	0.07%
2022/02/16	1	30.90	0	0.00	30.95	1	6,506	0.02%
2022/02/11	1	30.75	0	0.00	30.90	1	6,826	0.01%
2022/02/10	1	30.90	0	0.00	30.90	1	6,851	0.01%
2022/02/07	1	30.00	0	0.00	30.35	1	6,871	0.01%
2022/01/26	3	29.75	0	0.00	29.65	3	6,913	0.04%
2022/01/25	3	30.00	1	29.90	29.90	2	6,995	0.03%
2022/01/21	8	30.80	0	0.00	30.55	8	7,102	0.11%
2022/01/20	1	31.15	0	0.00	31.10	1	7,112	0.01%
2022/01/18	0	0.00	13	31.20	31.00	-13	7,135	-0.18%
2022/01/17	0	0.00	17	31.00	31.00	-17	7,087	-0.24%
2022/01/14	2	30.40	15	30.48	30.50	-13	7,055	-0.18%
2022/01/10	0	0.00	3.1	31.00	31.00	-3.1	7,484	-0.04%
2022/01/07	2	30.45	0.4	30.60	30.50	1.6	7,483	0.02%
2022/01/06	20	30.90	20	30.86	30.85	0	7,539	0.00%
2022/01/05	0	0.00	4	30.55	30.70	-4	7,486	-0.05%
2022/01/03	0	0.00	13	30.78	30.75	-13	7,732	-0.17%
2021/12/30	0	0.00	1	30.50	30.45	-1	7,654	-0.01%
2021/12/28	2.1	30.25	1	30.35	30.25	1.1	7,661	0.01%
2021/12/24	1	30.10	0	0.00	30.05	1	7,684	0.01%
2021/12/23	0	0.00	2	30.05	30.05	-2	7,734	-0.03%
2021/12/22	0.1	30.00	0.2	30.10	29.95	-0.1	7,769	0.00%
2021/12/21	0	29.65	2	29.85	29.95	-2	7,787	-0.03%
2021/12/20	0.2	29.70	2	29.80	29.60	-1.8	7,821	-0.02%
2021/12/15	3	29.73	2	29.75	29.75	1	7,809	0.01%
2021/12/14	4	29.90	0	0.00	29.75	4	7,823	0.05%
2021/12/13	4	30.20	3	30.35	30.10	1	7,769	0.01%
2021/12/09	0	0.00	5	30.30	30.35	-5	7,853	-0.06%
2021/12/08	2	30.15	9	30.19	30.20	-7	7,818	-0.09%
2021/12/07	3	30.02	2	30.35	30.00	1	7,835	0.01%
2021/12/06	0	0.00	5	30.43	30.25	-5	7,739	-0.06%
2021/12/01	5	29.57	0	0.00	29.60	5	7,710	0.06%
2021/11/30	7.1	29.62	0	0.00	29.50	7.1	7,696	0.09%
2021/11/29	1.2	29.34	2	29.65	29.65	-0.8	7,594	-0.01%
2021/11/26	10.2	29.80	1	30.00	29.65	9.2	7,539	0.12%
2021/11/25	0.2	30.05	0	0.00	30.00	0.2	7,504	0.00%
2021/11/24	0	0.00	3.1	30.15	30.10	-3.1	7,514	-0.04%
2021/11/23	2	30.08	0	0.00	29.90	2	7,562	0.03%
2021/11/22	0	0.00	2	30.38	30.15	-2	7,486	-0.03%
2021/11/19	24.8	30.27	0.3	30.35	30.10	24.5	7,413	0.33%
2021/11/18	7	30.89	0	0.00	30.50	7	7,288	0.10%
2021/11/17	0	0.00	8	32.06	31.70	-8	7,033	-0.11%
2021/11/16	20.2	31.20	1	31.10	31.15	19.2	6,964	0.28%
2021/11/15	49.4	31.26	1	31.10	31.20	48.4	6,874	0.70%
2021/11/12	0	0.00	25	33.56	33.55	-25	6,410	-0.39%
2021/11/11	6	33.08	21	33.32	33.25	-15	6,493	-0.23%
2021/11/10	5	33.10	19	32.81	33.05	-14	6,621	-0.21%
2021/11/09	0	0.00	3	32.23	32.25	-3	6,867	-0.04%
2021/11/08	16	32.45	6	32.36	32.25	10	7,240	0.14%
2021/11/05	0.5	31.95	1	31.95	32.10	-0.5	7,237	-0.01%
2021/11/03	0	0.00	1	31.90	32.00	-1	7,202	-0.01%
2021/11/02	0	0.00	4	32.05	31.60	-4	7,169	-0.06%
2021/11/01	45	31.57	6	31.50	31.60	39	7,064	0.55%
2021/10/29	2	30.98	23	30.96	31.00	-21	6,989	-0.30%
2021/10/28	20	31.16	3	31.18	31.00	17	6,978	0.24%
2021/10/27	4.1	30.96	0	0.00	30.90	4.1	6,956	0.06%
2021/10/26	5	30.93	1	30.95	30.85	4	6,981	0.06%
2021/10/25	1	30.45	24	30.59	30.55	-23	6,947	-0.33%
2021/10/22	0	0.00	1	30.70	30.40	-1	7,048	-0.01%
2021/10/20	0	0.00	13	30.87	30.85	-13	6,955	-0.19%
2021/10/19	13	30.07	13	30.38	30.15	0	6,885	0.00%
2021/10/18	6.1	30.60	3	30.45	30.00	3.1	6,848	0.05%
2021/10/15	3	30.17	18	30.15	30.30	-15	6,962	-0.22%
2021/10/14	6.1	30.37	4.3	30.60	29.90	1.8	7,036	0.03%
2021/10/13	1	30.10	4	30.23	30.40	-3	7,032	-0.04%
2021/10/12	8	30.00	2	30.25	29.90	6	7,006	0.09%
2021/10/08	11	29.30	2	29.50	29.65	9	6,844	0.13%
2021/10/07	13	28.98	0	0.00	29.00	13	6,811	0.19%
2021/10/01	0	0.00	10	28.34	28.35	-10	7,387	-0.14%
2021/09/30	3	28.55	0	0.00	28.65	3	7,487	0.04%
2021/09/29	5	28.66	0	0.00	28.75	5	7,755	0.06%
2021/09/28	2	29.00	0	0.00	29.10	2	7,794	0.03%
2021/09/27	9	28.88	5	29.00	29.05	4	7,826	0.05%
2021/09/24	14	28.65	0	0.00	28.70	14	7,923	0.18%
2021/09/23	5	28.60	0	0.00	28.55	5	8,004	0.06%
2021/09/22	11	28.72	23	28.46	28.70	-12	8,067	-0.15%
2021/09/17	9	28.54	0	0.00	28.75	9	7,988	0.11%
2021/09/16	7	28.79	20	29.05	28.75	-13	8,021	-0.16%
2021/09/15	20	29.15	7	29.21	29.25	13	8,042	0.16%
2021/09/10	6	28.63	30	28.98	28.80	-24	7,954	-0.30%
2021/09/09	5	27.90	0	0.00	27.80	5	7,923	0.06%
2021/09/08	2	28.00	0	0.00	27.80	2	7,947	0.03%
2021/09/07	5	28.45	0	0.00	28.40	5	7,956	0.06%
2021/09/06	2	28.80	29	28.94	28.70	-27	7,949	-0.34%
2021/09/03	1	29.35	0	0.00	29.35	1	7,868	0.01%
2021/09/02	6	29.51	8	29.43	29.35	-2	7,897	-0.03%
2021/09/01	5	29.66	0	0.00	29.75	5	7,887	0.06%
2021/08/31	14	29.50	0	0.00	29.75	14	7,891	0.18%
2021/08/30	3	29.67	2	30.10	29.80	1	8,070	0.01%
2021/08/27	1	29.70	11	29.90	29.85	-10	8,065	-0.12%
2021/08/26	23	29.25	1	29.30	29.35	22	8,071	0.27%
2021/08/25	11	29.19	1	29.10	29.20	10	8,142	0.12%
2021/08/23	6	29.27	15	29.27	29.30	-9	8,299	-0.11%
2021/08/20	0	0.00	2	28.80	28.80	-2	8,314	-0.02%
2021/08/19	6	28.65	1	28.60	28.60	5	8,321	0.06%
2021/08/18	11	28.26	10	28.95	29.25	1	8,350	0.01%
2021/08/17	14	28.98	0	0.00	28.85	14	8,385	0.17%
2021/08/16	5	29.90	2	29.80	29.60	3	8,321	0.04%
2021/08/13	32	31.20	15	31.11	30.75	17	8,186	0.21%
2021/08/12	47	30.62	36	30.96	31.15	11	7,875	0.14%
2021/08/11	5	29.30	10	29.50	29.40	-5	7,649	-0.07%
2021/08/10	0	0.00	1	29.80	29.80	-1	7,798	-0.01%
2021/08/05	3	30.15	5	30.14	30.15	-2	8,602	-0.02%
2021/08/04	10	30.20	4	29.94	30.30	6	9,085	0.07%
2021/08/03	0.2	29.70	0	0.00	29.70	0.2	9,318	0.00%
2021/08/02	0	0.00	5	29.73	29.90	-5	9,419	-0.05%
2021/07/30	4	29.70	0	0.00	29.50	4	9,546	0.04%
2021/07/29	0	0.00	2	29.50	29.75	-2	9,713	-0.02%
2021/07/28	1	28.80	20	29.10	29.30	-19	9,813	-0.19%
2021/07/27	0	0.00	7	29.76	29.75	-7	10,083	-0.07%
2021/07/26	0	0.00	5	29.85	29.75	-5	10,347	-0.05%
2021/07/23	5	29.35	0	0.00	29.30	5	10,519	0.05%
2021/07/22	3	29.45	1	29.30	29.25	2	10,649	0.02%
2021/07/21	8	30.44	5	30.45	30.35	3	10,715	0.03%
2021/07/20	11	31.06	0	0.00	31.00	11	10,631	0.10%
2021/07/19	15	31.51	0	0.00	31.50	15	10,664	0.14%
2021/07/16	2	32.30	17	32.00	31.95	-15	11,097	-0.14%
2021/07/15	21.1	31.95	0	0.00	32.10	21.1	11,510	0.18%
2021/07/14	17	32.39	17	32.10	31.90	0	11,850	0.00%
2021/07/13	0	0.00	5	32.30	32.15	-5	12,121	-0.04%
2021/07/12	5.2	32.22	14	32.20	32.05	-8.8	12,257	-0.07%
2021/07/09	18	32.50	10	32.43	32.45	8	12,282	0.07%
2021/07/08	3	31.50	1	31.60	31.65	2	12,636	0.02%
2021/07/07	7	31.47	15	31.40	31.30	-8	12,999	-0.06%
2021/07/06	26.1	32.07	1	31.85	31.95	25.1	13,254	0.19%
2021/07/05	1	30.80	1	31.15	31.15	0	13,198	0.00%
2021/07/02	0	0.00	1	30.80	30.60	-1	13,335	-0.01%
2021/07/01	3	30.73	27	31.03	30.55	-24	13,533	-0.18%
2021/06/29	1	30.50	0	0.00	30.60	1	13,985	0.01%
2021/06/25	10	30.68	0	0.00	30.50	10	14,954	0.07%
2021/06/24	5	30.76	5	30.70	30.75	0	15,883	0.00%
2021/06/23	1	30.30	0	0.00	30.25	1	16,208	0.01%
2021/06/18	0	0.00	2	30.35	30.10	-2	17,023	-0.01%
2021/06/16	2	29.85	1	30.00	29.55	1	17,257	0.01%
2021/06/15	0	0.00	3	30.00	30.30	-3	17,309	-0.02%
2021/06/11	0	0.00	2	30.05	30.05	-2	17,378	-0.01%
2021/06/09	0	30.20	0	0.00	29.90	0	17,581	0.00%
2021/06/08	0	0.00	2	30.10	30.20	-2	17,668	-0.01%
2021/06/07	12.2	30.11	15	30.33	29.95	-2.8	17,826	-0.02%
2021/06/04	5	31.00	10	30.85	31.00	-5	17,771	-0.03%
2021/06/03	10	30.90	12	30.96	31.00	-2	17,894	-0.01%
2021/06/02	5	30.95	0	0.00	30.50	5	18,106	0.03%
2021/06/01	17	30.86	10	30.95	31.05	7	18,227	0.04%
2021/05/31	11	30.50	163	30.42	30.70	-152	18,334	-0.83%	大賣/鉅額交易
2021/05/28	1	30.15	3	30.15	30.15	-2	18,468	-0.01%
2021/05/27	2	29.80	0	0.00	29.75	2	19,507	0.01%
2021/05/26	1	30.10	0	0.00	30.15	1	19,901	0.01%
2021/05/25	4	29.94	2	29.78	30.00	2	20,179	0.01%
2021/05/24	2	28.68	0	0.00	29.25	2	20,225	0.01%
2021/05/21	1	29.05	2	29.00	28.90	-1	20,231	0.00%
2021/05/19	2	28.90	0	0.00	29.10	2	20,264	0.01%
2021/05/18	1	27.80	3	28.00	29.00	-2	20,194	-0.01%
2021/05/17	7	26.62	17	27.59	26.40	-10	20,191	-0.05%
2021/05/14	3	28.90	0	0.00	29.00	3	20,192	0.01%
2021/05/13	20	29.49	34	28.98	29.45	-14	20,296	-0.07%
2021/05/12	5	30.58	2	30.90	29.75	3	20,617	0.01%
2021/05/11	8	32.18	3	31.85	31.60	5	20,316	0.02%
2021/05/10	7	34.36	1	34.35	34.25	6	20,280	0.03%
2021/05/07	20	33.45	0.8	34.60	34.65	19.2	20,649	0.09%
2021/05/06	19.4	33.15	53	33.18	32.95	-33.6	20,804	-0.16%
2021/05/05	13	32.99	0.5	33.45	32.80	12.5	21,078	0.06%
2021/05/04	6	33.27	3	31.92	32.95	3	21,597	0.01%
2021/05/03	12	35.07	15	34.55	34.45	-3	21,508	-0.01%
2021/04/29	25	36.51	0.3	36.30	36.40	24.7	21,402	0.12%
2021/04/28	5	36.01	0	0.00	36.10	5	21,304	0.02%
2021/04/27	1	36.00	2.9	35.96	35.85	-1.9	21,562	-0.01%
2021/04/26	17	35.98	10	36.65	36.20	7	21,556	0.03%
2021/04/23	8	35.83	1	36.05	35.95	7	21,587	0.03%
2021/04/22	21.1	37.39	45	37.36	35.95	-24	21,581	-0.11%
2021/04/21	157	37.25	58	38.02	38.05	99	21,139	0.47%	大買/
2021/04/20	0	0.00	54.2	36.09	36.85	-54.2	20,848	-0.26%
2021/04/19	22	35.01	22	35.53	35.55	0	20,669	0.00%
2021/04/16	0	0.00	19	34.23	34.40	-19	20,450	-0.09%
2021/04/15	3	33.50	5	33.54	33.55	-2	20,507	-0.01%
2021/04/14	15	33.73	20	33.12	33.25	-5	20,490	-0.02%
2021/04/13	0	0.00	1	35.85	34.85	-1	20,289	0.00%
2021/04/12	58	35.27	3	35.40	35.55	55	20,074	0.27%
2021/04/09	6	34.55	4	34.73	34.20	2	20,143	0.01%
2021/04/08	3	34.42	40	34.25	34.40	-37	20,148	-0.18%
2021/04/07	40	34.07	7.2	34.19	34.40	32.8	20,061	0.16%
2021/04/06	0	0.00	303	33.58	33.50	-303	20,166	-1.50%	大賣/鉅額交易
2021/04/01	4	33.51	0	0.00	33.45	4	20,616	0.02%
2021/03/31	1	33.95	12	34.21	34.25	-11	20,691	-0.05%
2021/03/30	8	33.21	20.6	33.38	33.70	-12.6	20,291	-0.06%
2021/03/29	81	32.04	27	32.16	32.85	54	19,854	0.27%
2021/03/26	12	30.75	6	30.85	30.75	6	19,058	0.03%
2021/03/25	2	30.98	4	30.48	31.10	-2	19,119	-0.01%
2021/03/24	5	30.27	1	30.30	30.25	4	20,082	0.02%
2021/03/23	84	30.83	11	30.79	30.80	73	20,283	0.36%
2021/03/22	84	30.16	10	30.29	30.60	74	20,104	0.37%
2021/03/19	37	29.57	5	29.55	29.65	32	20,035	0.16%
2021/03/18	13	29.60	2	29.40	29.70	11	20,072	0.05%
2021/03/17	5	29.10	1	29.05	29.15	4	20,141	0.02%
2021/03/16	21	29.40	1	29.15	29.25	20	20,266	0.10%
2021/03/15	7	29.27	0	0.00	29.30	7	20,348	0.03%
2021/03/12	4	29.55	0	0.00	29.60	4	20,569	0.02%
2021/03/11	2.3	29.61	0	0.00	29.70	2.3	21,248	0.01%
2021/03/10	10	29.40	1	29.35	29.65	9	22,156	0.04%
2021/03/09	0	0.00	4	28.71	29.10	-4	22,273	-0.02%
2021/03/08	38	29.19	13	28.99	28.70	25	22,364	0.11%
2021/03/05	5.2	29.31	0	0.00	29.45	5.2	22,239	0.02%
2021/03/04	3	30.52	16	30.03	29.85	-13	22,448	-0.06%
2021/03/03	7	29.40	2	30.20	30.20	5	22,374	0.02%
2021/03/02	32.3	31.56	67	32.09	29.60	-34.7	22,208	-0.16%
2021/02/26	13	29.90	20	30.33	30.55	-7	21,313	-0.03%
2021/02/25	5	29.61	8	29.94	30.20	-3	21,061	-0.01%
2021/02/24	0	0.00	4	29.34	29.25	-4	20,892	-0.02%
2021/02/23	2	29.25	2	29.35	29.25	0	20,855	0.00%
2021/02/22	4	29.10	6	28.98	29.30	-2	21,031	-0.01%
2021/02/19	0	0.00	3	28.50	28.45	-3	21,000	-0.01%
2021/02/18	9.5	28.19	19	28.32	28.35	-9.5	21,202	-0.04%
2021/02/17	24.3	28.39	3	28.20	28.20	21.3	21,471	0.10%
2021/02/05	22.5	28.62	1	28.65	28.35	21.5	21,551	0.10%
2021/02/04	6	29.13	1	29.25	29.35	5	21,889	0.02%
2021/02/03	2	29.43	7.4	29.55	29.70	-5.4	21,666	-0.02%
2021/02/02	1	28.35	3	28.52	28.45	-2	21,157	-0.01%
2021/02/01	2	27.85	1	28.40	28.25	1	20,955	0.00%
2021/01/29	8	29.72	10.6	29.90	28.65	-2.6	20,698	-0.01%
2021/01/28	2	29.35	4	29.30	29.20	-2	20,230	-0.01%
2021/01/27	9.2	29.55	5	29.55	29.30	4.2	19,928	0.02%
2021/01/26	22	28.88	117	28.99	29.00	-95	19,458	-0.49%	大賣/
2021/01/25	0	0.00	17	27.72	27.95	-17	18,812	-0.09%
2021/01/22	2	27.10	4.4	27.04	27.30	-2.4	18,572	-0.01%
2021/01/21	4	26.53	3	26.62	26.55	1	18,374	0.01%
2021/01/20	22.8	26.41	10	26.02	26.05	12.8	18,264	0.07%
2021/01/19	7.4	27.45	1	27.95	27.25	6.4	17,872	0.04%
2021/01/18	29	26.89	46	27.25	27.65	-17	17,741	-0.10%
2021/01/15	0.3	27.65	0	0.00	27.70	0.3	17,549	0.00%
2021/01/14	0.4	28.05	28	28.15	28.25	-27.6	17,397	-0.16%
2021/01/13	153	28.32	0	0.00	27.95	153	17,307	0.88%	大買/鉅額交易
2021/01/12	12.7	27.96	128	27.70	27.70	-115.3	17,157	-0.67%	大賣/鉅額交易
2021/01/11	2	28.28	2	28.58	28.60	0	16,925	0.00%
2021/01/08	11.3	28.01	5	27.96	28.00	6.3	16,791	0.04%
2021/01/07	7.6	28.92	27	28.97	28.75	-19.4	16,496	-0.12%
2021/01/06	32	29.34	5	29.20	28.85	27	16,243	0.17%
2021/01/05	6	29.35	12	28.90	29.20	-6	15,862	-0.04%
2021/01/04	3	29.48	26.2	29.37	29.30	-23.2	15,667	-0.15%
2020/12/31	23	29.00	31.7	28.89	28.95	-8.7	15,254	-0.06%
2020/12/30	28	28.55	47	28.47	28.50	-19	14,998	-0.13%
2020/12/29	32	28.52	23	29.25	28.50	9	14,895	0.06%
2020/12/28	55	29.08	39	28.99	29.05	16	14,549	0.11%
2020/12/25	36	27.44	33	27.55	27.85	3	13,866	0.02%
2020/12/24	2	26.63	23	26.75	26.55	-21	13,378	-0.16%
2020/12/23	24	26.60	19	26.36	26.50	5	13,382	0.04%
2020/12/22	5	26.35	23.4	27.05	26.35	-18.4	13,307	-0.14%
2020/12/21	31	26.86	8	26.86	26.90	23	13,149	0.17%
2020/12/18	48.4	28.42	58	28.40	27.25	-9.6	12,771	-0.08%
2020/12/17	3	27.20	28	27.11	27.45	-25	11,400	-0.22%
2020/12/16	0	0.00	1	26.70	26.60	-1	11,046	-0.01%
2020/12/15	0	0.00	1	26.65	26.35	-1	10,945	-0.01%
2020/12/14	23	26.65	2	26.70	26.45	21	10,820	0.19%
2020/12/11	30	26.15	28	25.99	26.00	2	10,828	0.02%
2020/12/10	6	26.07	45	26.33	26.05	-39	10,675	-0.37%
2020/12/09	25	26.55	17	26.51	26.65	8	10,476	0.08%
2020/12/08	22	26.02	34	26.10	26.05	-12	10,338	-0.12%
2020/12/07	51	26.12	11	26.18	25.95	40	10,089	0.40%
2020/12/04	151	26.20	36	26.84	26.75	115	9,398	1.22%	大買/鉅額交易
2020/12/03	4	24.54	3	24.55	24.85	1	8,515	0.01%
2020/12/02	45	23.98	42	24.10	24.30	3	8,753	0.03%
2020/12/01	1	23.60	98	23.53	23.85	-97	9,240	-1.05%
2020/11/30	8	23.71	19	23.80	23.50	-11	9,303	-0.12%
2020/11/27	6	22.93	40	22.90	22.95	-34	8,903	-0.38%
2020/11/25	1.4	22.69	3	23.15	22.75	-1.6	8,779	-0.02%
2020/11/24	2.2	22.64	27	22.47	22.65	-24.9	8,602	-0.29%
2020/11/23	28	22.59	14	22.25	22.60	14	8,485	0.16%
2020/11/20	35.2	21.91	36	21.94	21.90	-0.8	8,305	-0.01%
2020/11/19	25.2	21.99	35	21.75	21.50	-9.8	8,265	-0.12%
2020/11/18	3.2	21.67	44	21.77	21.70	-40.9	8,107	-0.50%
2020/11/17	1	21.40	37	21.50	21.50	-36	8,033	-0.45%
2020/11/16	2.1	21.30	19	21.20	21.35	-16.9	7,940	-0.21%
2020/11/13	32.9	20.31	3	20.63	20.70	29.9	7,761	0.39%
2020/11/12	119.4	20.73	97	20.78	20.50	22.4	7,722	0.29%	大買/
2020/11/11	0	0.00	4	19.64	19.80	-4	7,174	-0.06%
2020/11/09	20	19.25	10	19.25	19.25	10	7,011	0.14%
2020/11/06	1	19.25	0	0.00	19.05	1	6,996	0.01%
2020/11/04	2	19.13	10	19.15	19.15	-8	7,170	-0.11%
2020/11/03	0.4	19.05	10	19.10	19.05	-9.7	7,165	-0.13%
2020/11/02	0	0.00	20	18.80	18.90	-20	7,190	-0.28%
2020/10/29	0	0.00	1	19.00	19.05	-1	7,266	-0.01%
2020/10/27	0	0.00	3	19.35	19.40	-3	7,327	-0.04%
2020/10/26	0	0.00	1	19.35	19.40	-1	7,310	-0.01%
2020/10/22	0	0.00	21	19.10	19.25	-21	7,311	-0.29%
2020/10/21	0	0.00	12	19.10	19.10	-12	7,377	-0.16%
2020/10/20	0	0.00	96	19.09	19.05	-96	7,427	-1.29%
2020/10/19	1	19.00	0	0.00	19.00	1	7,483	0.01%
2020/10/16	0	0.00	5	19.00	18.85	-5	7,583	-0.07%
2020/10/15	0	0.00	1	19.00	19.00	-1	7,653	-0.01%
2020/10/14	1	18.85	0	0.00	18.80	1	7,667	0.01%
2020/10/13	1	18.85	0	0.00	18.85	1	7,650	0.01%
2020/10/08	11	19.28	1	19.20	19.20	10	7,606	0.13%
2020/10/07	3	18.80	0	0.00	18.95	3	7,539	0.04%
2020/10/06	2	18.75	0	0.00	18.75	2	7,555	0.03%
2020/10/05	0	0.00	3	18.45	18.50	-3	7,579	-0.04%
2020/09/29	1	18.40	0	0.00	18.30	1	7,637	0.01%
2020/09/25	2	18.00	4	18.14	18.10	-2	7,742	-0.03%
2020/09/24	7	18.56	0	0.00	18.35	7	7,678	0.09%
2020/09/23	6	19.23	0	0.00	18.90	6	7,626	0.08%
2020/09/22	7	19.29	6	19.30	19.25	1	7,574	0.01%
2020/09/21	0	0.00	5	19.85	19.55	-5	7,563	-0.07%
2020/09/18	3	19.75	0	0.00	19.60	3	7,548	0.04%
2020/09/17	9	19.83	1	20.00	19.75	8	7,595	0.11%
2020/09/16	0	0.00	6	19.97	20.00	-6	7,555	-0.08%
2020/09/15	6	19.43	0	0.00	19.40	6	7,400	0.08%
2020/09/14	0	0.00	1	19.50	19.55	-1	7,369	-0.01%
2020/09/10	2	19.68	3	19.65	19.50	-1	7,280	-0.01%
2020/09/09	3	19.75	2	19.55	19.80	1	7,207	0.01%
2020/09/08	6	19.80	2	19.90	19.90	4	7,137	0.06%
2020/09/07	9	20.67	10	20.51	20.20	-1	6,994	-0.01%
2020/09/04	7	19.43	7	19.79	20.00	0	6,565	0.00%
2020/09/03	2	18.95	3	19.03	19.30	-1	5,979	-0.02%
2020/09/01	0	0.00	1	18.60	18.65	-1	5,857	-0.02%
2020/08/28	3.5	18.61	0	0.00	18.70	3.5	5,904	0.06%
2020/08/27	2.3	18.70	0	0.00	18.70	2.3	6,005	0.04%
2020/08/26	1	18.95	0	0.00	19.10	1	5,930	0.02%
2020/08/25	1	19.35	0	0.00	18.95	1	5,909	0.02%
2020/08/24	2	19.00	5	19.19	19.15	-3	5,801	-0.05%
2020/08/21	0	0.00	2	18.70	18.75	-2	5,710	-0.04%
2020/08/20	1	18.20	5	18.73	18.20	-4	5,652	-0.07%
2020/08/19	0	0.00	3	19.20	19.30	-3	5,462	-0.05%
2020/08/18	0	0.00	3	19.20	18.75	-3	5,268	-0.06%
2020/08/17	16	18.70	10	18.67	18.70	6	5,065	0.12%
2020/08/13	1	18.00	2	18.05	18.00	-1	5,006	-0.02%
2020/08/10	0	0.00	18	18.21	18.25	-18	5,027	-0.36%
2020/08/06	2	17.70	0	0.00	17.80	2	4,965	0.04%
2020/08/05	1	17.55	8	17.62	17.65	-7	4,973	-0.14%
2020/08/04	0	0.00	2	17.43	17.40	-2	4,988	-0.04%
2020/07/30	2	16.90	5	16.85	16.90	-3	5,293	-0.06%
2020/07/29	0.3	16.75	1	16.85	16.75	-0.8	5,491	-0.01%
2020/07/27	5	16.82	0	0.00	16.75	5	5,688	0.09%
2020/07/24	1	17.50	0	0.00	17.25	1	5,665	0.02%
2020/07/22	1	18.45	5	18.45	18.55	-4	5,680	-0.07%
2020/07/21	1	18.40	0	0.00	18.35	1	5,608	0.02%
2020/07/20	0	0.00	1	18.30	18.45	-1	5,598	-0.02%
2020/07/17	0	0.00	8	18.34	18.30	-8	5,601	-0.14%
2020/07/16	1	18.35	0	0.00	18.35	1	5,670	0.02%
2020/07/13	0	0.00	1	18.55	18.50	-1	5,858	-0.02%
2020/07/10	2	18.45	0	0.00	18.25	2	5,942	0.03%
2020/07/09	3	18.82	0	0.00	18.60	3	5,945	0.05%
2020/07/07	0	0.00	16	18.69	18.60	-16	5,920	-0.27%
2020/07/06	4	18.43	5	18.51	18.55	-1	5,935	-0.02%
2020/07/03	6	18.00	0	0.00	18.00	6	5,996	0.10%
2020/07/02	0	0.00	1	18.05	17.95	-1	6,069	-0.02%
2020/07/01	0	0.00	10	17.85	17.80	-10	6,100	-0.16%
2020/06/30	11	17.70	0	0.00	17.65	11	6,247	0.18%
2020/06/29	6	17.67	0	0.00	17.65	6	6,280	0.10%
2020/06/24	0	0.00	61	17.80	17.90	-61	6,292	-0.97%
2020/06/22	5	17.60	12	17.63	17.60	-7	6,337	-0.11%
2020/06/16	0	0.00	3	17.50	17.50	-3	6,477	-0.05%
2020/06/12	0	0.00	2	17.00	17.35	-2	6,710	-0.03%
2020/06/11	18	17.60	10	17.40	17.40	8	6,715	0.12%
2020/06/10	65	18.22	4	18.25	18.05	61	6,679	0.91%
2020/06/09	1	17.75	0	0.00	17.70	1	6,669	0.01%
2020/06/08	1	17.55	3	17.58	17.75	-2	6,723	-0.03%
2020/06/05	0	0.00	3	17.45	17.35	-3	6,654	-0.05%
2020/06/04	1	17.25	1	17.45	17.30	0	6,701	0.00%
2020/06/03	3	17.10	24	17.08	17.20	-21	6,726	-0.31%
2020/06/02	1	16.90	0	0.00	16.85	1	6,604	0.02%
2020/06/01	0	0.00	3	16.70	16.70	-3	6,593	-0.05%
2020/05/28	20	16.80	5	16.78	16.65	15	6,605	0.23%
2020/05/26	1	16.50	0	0.00	16.60	1	6,729	0.01%
2020/05/22	1	16.55	0	0.00	16.50	1	6,793	0.01%
2020/05/21	0	0.00	21	16.88	16.85	-21	6,809	-0.31%
2020/05/20	10	16.65	7	16.69	16.80	3	6,766	0.04%
2020/05/19	0	0.00	6	16.43	16.45	-6	6,704	-0.09%
2020/05/18	1	16.10	0	0.00	16.10	1	6,684	0.01%
2020/05/15	0	0.00	2	16.33	16.25	-2	6,657	-0.03%
2020/05/14	16	16.41	0	0.00	16.20	16	6,621	0.24%
2020/05/13	1.2	16.57	0	0.00	16.70	1.2	6,553	0.02%
2020/05/12	5	16.66	0	0.00	16.70	5	6,518	0.08%
2020/05/11	5	16.70	14	16.80	16.65	-9	6,488	-0.14%
2020/05/08	9	16.68	1	16.60	16.60	8	6,413	0.12%
2020/05/07	0	0.00	1	17.15	17.05	-1	6,207	-0.02%
2020/05/06	24	16.85	21	16.75	16.80	3	6,148	0.05%
2020/05/05	0	0.00	7	17.09	17.15	-7	6,083	-0.12%
2020/05/04	4	16.58	0	0.00	16.65	4	5,930	0.07%
2020/04/30	0	0.00	4	17.00	16.95	-4	5,868	-0.07%
2020/04/29	0	0.00	3	16.60	16.65	-3	5,794	-0.05%
2020/04/28	1	16.35	0	0.00	16.50	1	5,825	0.02%
2020/04/27	0	0.00	1	16.30	16.30	-1	5,954	-0.02%
2020/04/24	9	15.87	0	0.00	15.85	9	5,913	0.15%
2020/04/23	0	0.00	2	16.00	16.05	-2	5,906	-0.03%
2020/04/22	11	15.64	1	15.60	15.65	10	5,840	0.17%
2020/04/21	9	16.12	9	15.85	15.70	0	5,827	0.00%
2020/04/17	17	16.65	0	0.00	16.35	17	5,771	0.29%
2020/04/16	7	16.45	0	0.00	16.50	7	5,703	0.12%
2020/04/15	0	0.00	4.6	16.90	16.75	-4.6	5,658	-0.08%
2020/04/14	7	16.39	3	16.45	16.50	4	5,599	0.07%
2020/04/13	1	16.10	0	0.00	16.10	1	5,595	0.02%
2020/04/09	10	16.13	10	15.90	16.10	0	5,586	0.00%
2020/04/08	0	0.00	5	15.93	16.10	-5	5,506	-0.09%
2020/04/07	18	15.44	2	15.45	15.45	16	5,353	0.30%
2020/04/06	2	15.40	10	15.25	15.40	-8	5,288	-0.15%
2020/04/01	1	15.65	2	15.45	15.45	-1	5,270	-0.02%
2020/03/31	12	15.28	11	15.26	14.80	1	5,177	0.02%
2020/03/30	6	15.04	0	0.00	15.10	6	5,263	0.11%
2020/03/27	0.4	15.15	0	0.00	15.10	0.4	5,654	0.01%
2020/03/26	0.3	14.90	0	0.00	14.85	0.3	5,954	0.01%
2020/03/25	7	15.02	2	15.08	14.90	5	6,268	0.08%
2020/03/23	11	13.58	10	13.90	13.85	1	6,358	0.02%
2020/03/20	4.3	14.20	0	0.00	14.25	4.3	6,392	0.07%
2020/03/18	13	15.27	10	15.50	14.95	3	6,188	0.05%
2020/03/17	10	15.40	0	0.00	15.30	10	6,267	0.16%
2020/03/16	10	16.00	0	0.00	15.85	10	6,256	0.16%
2020/03/13	12	15.68	15	16.40	16.00	-3	6,253	-0.05%
2020/03/12	1	17.25	30	17.10	17.10	-29	6,174	-0.47%
2020/03/11	4	18.26	0	0.00	18.05	4	6,082	0.07%
2020/03/10	10	18.10	0	0.00	18.15	10	6,105	0.16%
2020/03/09	7	18.28	5	18.25	18.15	2	6,020	0.03%
2020/03/06	6	18.80	0.7	18.85	18.80	5.3	5,927	0.09%
2020/03/04	0	0.00	11	18.90	18.90	-11	6,001	-0.18%
2020/03/03	2	18.90	22	18.86	18.85	-20	6,021	-0.33%
2020/03/02	1	18.15	30	18.57	18.40	-29	6,040	-0.48%
2020/02/27	12	18.93	1	19.00	18.75	11	6,019	0.18%
2020/02/25	3	19.45	5	19.40	19.35	-2	5,904	-0.03%
2020/02/24	1	19.55	0	0.00	19.55	1	5,909	0.02%
2020/02/20	0	0.00	5	20.00	19.90	-5	5,884	-0.08%
2020/02/18	6	19.91	2	19.85	19.85	4	5,903	0.07%
2020/02/13	1	20.20	1	20.10	20.10	0	6,042	0.00%
2020/02/12	0	0.00	1	20.05	20.10	-1	6,196	-0.02%
2020/02/10	0	0.00	15	19.83	20.00	-15	6,305	-0.24%
2020/02/06	15	20.15	11	20.15	20.20	4	6,417	0.06%
2020/02/05	20	20.05	1	20.05	20.05	19	6,458	0.29%
2020/02/03	6	19.68	4	19.80	19.80	2	6,589	0.03%
2020/01/31	1	19.95	0	0.00	20.20	1	6,832	0.01%
2020/01/30	10	20.40	0	0.00	19.75	10	6,841	0.15%
2020/01/20	2	21.50	1	21.55	21.55	1	6,660	0.02%
2020/01/17	1	21.40	0	0.00	21.50	1	6,722	0.01%
2020/01/16	0	0.00	16	21.30	21.30	-16	6,768	-0.24%
2020/01/15	1	21.25	0	0.00	21.25	1	6,894	0.01%
2020/01/13	0	0.00	1	21.15	21.15	-1	7,151	-0.01%
2020/01/08	0	0.00	21	20.65	20.60	-21	7,389	-0.28%
2020/01/07	1	20.75	0	0.00	20.85	1	7,445	0.01%
2020/01/06	1	20.90	1.5	20.90	20.90	-0.5	7,478	-0.01%
2020/01/03	0	0.00	10	21.20	21.15	-10	7,519	-0.13%
2019/12/31	0	0.00	1	21.25	21.30	-1	7,672	-0.01%
2019/12/30	2.3	21.37	0	0.00	21.20	2.3	7,839	0.03%
2019/12/27	2	21.35	0	0.00	21.35	2	7,843	0.03%
2019/12/26	1.3	21.48	0	0.00	21.40	1.3	7,958	0.02%
2019/12/25	1	21.65	2	21.65	21.65	-1	8,196	-0.01%
2019/12/24	2	21.40	1	21.35	21.45	1	8,159	0.01%
2019/12/23	2	21.05	1	21.20	20.85	1	8,026	0.01%
2019/12/20	5	20.80	0	0.00	20.80	5	7,671	0.07%
2019/12/19	6.2	20.82	0	0.00	20.80	6.2	7,354	0.08%
2019/12/18	1	20.95	30	21.00	21.00	-29	7,373	-0.39%
2019/12/17	5	21.15	2	21.20	21.10	3	7,370	0.04%
2019/12/16	2.2	21.19	0	0.00	21.15	2.2	7,328	0.03%
2019/12/13	4	21.19	6	21.08	21.10	-2	7,297	-0.03%
2019/12/12	5.2	21.00	1	21.05	21.10	4.2	7,341	0.06%
2019/12/11	5.2	21.20	10	21.30	21.20	-4.8	7,241	-0.07%
2019/12/10	7.2	21.39	0	0.00	21.40	7.2	7,221	0.10%
2019/12/09	5	21.40	5	21.70	21.35	0	7,202	0.00%
2019/12/05	1.2	21.83	0	0.00	21.75	1.2	7,309	0.02%
2019/12/04	0.2	21.70	0	0.00	21.85	0.2	7,393	0.00%
2019/12/03	1	21.85	0	0.00	21.90	1	7,781	0.01%
2019/12/02	15	21.78	0	0.00	21.65	15	8,280	0.18%
2019/11/29	0	0.00	1	22.25	22.10	-1	8,292	-0.01%
2019/11/28	20	22.33	0	0.00	22.30	20	8,469	0.24%
2019/11/27	10	22.20	2	22.25	22.30	8	8,679	0.09%
2019/11/26	5	22.00	0	0.00	22.00	5	8,680	0.06%
2019/11/25	5	22.20	0	0.00	22.15	5	8,632	0.06%
2019/11/22	5	22.30	0	0.00	22.25	5	8,612	0.06%
2019/11/21	5	22.15	0	0.00	22.15	5	8,599	0.06%
2019/11/19	0	0.00	1	22.35	22.35	-1	8,592	-0.01%
2019/11/18	0	0.00	21	22.45	22.50	-21	8,578	-0.24%
2019/11/15	0.4	22.20	0	0.00	22.25	0.4	8,560	0.00%
2019/11/12	0	0.00	8	22.66	22.80	-8	8,517	-0.09%
2019/11/11	1	22.10	1	22.15	22.10	0	8,476	0.00%
2019/11/06	19	23.06	3	23.12	23.00	16	8,306	0.19%
2019/11/05	5	22.90	18	22.94	22.85	-13	8,183	-0.16%
2019/11/04	5	22.95	17	23.01	23.05	-12	8,160	-0.15%
2019/10/31	10	22.95	0	0.00	22.85	10	8,034	0.12%
2019/10/30	1	22.95	7	22.89	22.80	-6	7,919	-0.08%
2019/10/29	0	0.00	22	22.60	22.40	-22	7,622	-0.29%
2019/10/28	6	22.31	10	22.50	22.50	-4	7,559	-0.05%
2019/10/24	0	0.00	5	22.65	22.65	-5	7,488	-0.07%
2019/10/23	21	22.88	1	22.75	22.75	20	7,436	0.27%
2019/10/22	80	22.63	15	22.63	22.60	65	7,373	0.88%
2019/10/21	10	22.25	10	22.30	22.35	0	7,249	0.00%
2019/10/18	0	0.00	30	21.85	22.05	-30	7,227	-0.42%
2019/10/17	20	21.80	5	21.75	21.75	15	7,060	0.21%
2019/10/16	3	21.65	0	0.00	21.75	3	7,084	0.04%
2019/10/15	3	21.83	0	0.00	21.75	3	7,075	0.04%
2019/10/14	12	22.28	2	22.20	22.15	10	7,100	0.14%
2019/10/09	0	0.00	5	22.05	22.05	-5	7,029	-0.07%
2019/10/08	0	0.00	10	22.10	21.90	-10	7,016	-0.14%
2019/10/07	10	22.15	13	22.37	22.15	-3	6,970	-0.04%
2019/10/04	18	22.10	26	22.08	22.10	-8	6,860	-0.12%
2019/10/03	60	21.78	35	21.74	21.75	25	6,664	0.38%
2019/10/02	10	22.00	12	21.90	21.90	-2	6,633	-0.03%
2019/10/01	22	21.49	11	21.75	21.85	11	6,492	0.17%
2019/09/27	10	21.28	6	21.47	21.15	4	6,226	0.06%
2019/09/26	19	21.81	12	21.88	21.50	7	6,116	0.11%
2019/09/25	10	21.30	10	21.25	21.30	0	5,841	0.00%
2019/09/24	21	21.29	39	21.29	21.25	-18	5,835	-0.31%
2019/09/23	12	21.28	12	21.39	21.40	0	5,758	0.00%
2019/09/20	8	21.04	20	21.03	21.10	-12	5,663	-0.21%
2019/09/18	5	21.02	48	21.00	21.05	-43	5,574	-0.77%
2019/09/17	5	20.80	5	20.85	21.15	0	5,555	0.00%
2019/09/11	10	21.25	0	0.00	21.30	10	5,403	0.19%
2019/09/10	12	21.33	20	21.23	21.15	-8	5,377	-0.15%
2019/09/09	0	0.00	14	21.52	21.40	-14	5,311	-0.26%
2019/09/06	69	21.40	8	21.35	21.35	61	5,345	1.14%
2019/09/05	30	21.46	17	21.56	21.20	13	5,352	0.24%
2019/09/04	2	21.10	27	21.38	21.50	-25	4,988	-0.50%
2019/09/03	1	20.35	2	20.35	20.35	-1	4,596	-0.02%
2019/09/02	56	20.27	1	20.55	20.55	55	4,536	1.21%
2019/08/30	92	19.67	74	19.94	20.05	18	4,428	0.41%
2019/08/23	0.2	19.40	0	0.00	19.50	0.2	4,190	0.00%
2019/08/22	0.3	19.40	0	0.00	19.40	0.3	4,230	0.01%
2019/08/21	2	19.33	0	0.00	19.45	2	4,265	0.05%
2019/08/20	2.2	19.30	0	0.00	19.35	2.2	4,259	0.05%
2019/08/14	1.2	19.36	0	0.00	19.15	1.2	4,182	0.03%
2019/08/13	22	19.20	1	19.20	19.30	21	4,150	0.51%
2019/08/08	1.2	18.46	0	0.00	18.85	1.2	4,097	0.03%
2019/08/06	0.2	18.85	0	0.00	18.85	0.2	4,152	0.00%
2019/08/05	0.2	18.95	0	0.00	18.95	0.2	4,162	0.00%
2019/08/02	0.2	18.95	0	0.00	18.95	0.2	4,192	0.00%
2019/08/01	1	19.25	0	0.00	19.25	1	4,229	0.02%
2019/07/31	0	0.00	1	19.35	19.35	-1	4,269	-0.02%
2019/07/25	0	0.00	2	19.60	19.60	-2	4,206	-0.05%
2019/07/24	10	19.55	1	19.55	19.50	9	4,188	0.21%
2019/07/23	0.2	20.20	0	0.00	20.25	0.2	4,147	0.00%
2019/07/22	0.5	20.20	2	20.35	20.20	-1.5	4,071	-0.04%
2019/07/18	0.2	20.25	10	20.30	20.35	-9.8	3,976	-0.25%
2019/07/16	0	0.00	1	20.55	20.65	-1	3,862	-0.03%
2019/07/11	1	20.10	0	0.00	20.10	1	3,737	0.03%
2019/07/10	0.3	20.10	0	0.00	20.15	0.3	3,725	0.01%
2019/07/05	1.2	20.29	0	0.00	20.30	1.2	3,749	0.03%
2019/07/01	3	20.15	0	0.00	20.05	3	3,794	0.08%
2019/06/26	0.4	20.05	0	0.00	20.15	0.4	3,870	0.01%
2019/06/25	0.3	20.15	0	0.00	20.15	0.3	3,902	0.01%
2019/06/20	0.2	20.20	1	20.35	20.35	-0.8	3,907	-0.02%
2019/06/19	0.2	20.20	0	0.00	20.20	0.2	4,102	0.00%
2019/06/17	0.2	20.10	0	0.00	20.10	0.2	4,090	0.00%
2019/06/14	2	20.50	26	20.48	20.35	-24	4,075	-0.59%
2019/06/13	2	20.25	7	20.17	20.20	-5	4,016	-0.12%
2019/06/12	0.2	19.85	10	19.98	19.95	-9.8	3,970	-0.25%
2019/06/11	1.4	19.93	2	20.00	19.85	-0.6	3,966	-0.02%
2019/06/06	4.2	19.50	0	0.00	19.50	4.2	3,832	0.11%
2019/06/05	0	0.00	0.1	19.10	19.20	-0.1	3,748	0.00%
2019/05/30	0.2	19.25	0	0.00	19.25	0.2	3,777	0.01%
2019/05/29	0.2	19.20	1	19.20	19.25	-0.8	3,795	-0.02%
2019/05/28	3.2	18.80	0	0.00	18.80	3.2	3,781	0.08%
2019/05/23	0.2	18.85	0	0.00	18.85	0.2	3,776	0.01%
2019/05/22	3.2	18.94	1	18.95	18.90	2.2	3,790	0.06%
2019/05/21	0.3	18.80	0	0.00	18.80	0.3	3,843	0.01%
2019/05/20	0.3	18.90	0	0.00	18.90	0.3	3,846	0.01%
2019/05/17	1	18.85	1	18.90	18.70	0	3,836	0.00%
2019/05/16	1	18.55	0	0.00	18.60	1	3,889	0.03%
2019/05/15	3.3	18.75	0	0.00	18.60	3.3	3,886	0.08%
2019/05/14	10.3	18.65	0	0.00	18.65	10.3	3,869	0.26%
2019/05/13	0	0.00	1	18.90	18.90	-1	3,849	-0.03%
2019/05/10	0	0.00	10	19.00	19.25	-10	3,860	-0.26%
2019/05/09	9	19.36	13	19.25	19.25	-4	3,880	-0.10%
2019/05/08	1.4	18.98	0	0.00	19.00	1.4	3,790	0.04%
2019/05/07	3.2	19.20	3	19.15	19.20	0.2	3,755	0.01%
2019/05/06	1.2	19.14	3	19.30	19.05	-1.8	3,768	-0.05%
2019/04/30	0.2	19.60	0	19.60	19.65	0.2	3,739	0.01%
2019/04/29	0.2	19.45	0	0.00	19.50	0.2	3,766	0.01%
2019/04/25	0	0.00	3	19.65	19.65	-3	3,719	-0.08%
2019/04/22	0.2	19.60	0	0.00	19.70	0.2	3,797	0.01%
2019/04/19	2.2	19.65	0	0.00	19.65	2.2	3,765	0.06%
2019/04/17	0.2	19.75	1	19.85	19.85	-0.8	3,787	-0.02%
2019/04/16	1	19.60	0	0.00	19.70	1	3,777	0.03%
2019/04/12	0.2	19.60	0	0.00	19.65	0.2	3,938	0.01%
2019/04/11	5.2	19.70	0	0.00	19.70	5.2	3,934	0.13%
2019/04/10	0.2	19.85	0	0.00	19.85	0.2	3,903	0.01%
2019/04/09	0.2	19.80	2	19.95	19.90	-1.8	3,886	-0.05%
2019/04/08	5.2	19.99	29	19.97	19.90	-23.8	3,890	-0.61%
2019/04/03	5	19.70	0	0.00	19.70	5	3,897	0.13%
2019/03/29	7	19.59	0	0.00	19.75	7	3,858	0.18%
2019/03/26	1	19.90	0	0.00	19.75	1	3,821	0.03%
2019/03/25	2	19.90	4	19.89	19.80	-2	3,809	-0.05%
2019/03/22	3	19.98	5	20.06	20.00	-2	3,785	-0.05%
2019/03/19	3	20.58	0	0.00	20.50	3	3,628	0.08%
2019/03/18	1	20.75	6	20.72	20.70	-5	3,707	-0.13%
2019/03/13	4	19.95	0	0.00	19.95	4	3,588	0.11%
2019/03/12	0	0.00	1	20.00	19.95	-1	3,593	-0.03%
2019/03/11	10	20.10	2	20.00	19.90	8	3,625	0.22%
2019/03/08	1	19.90	0	0.00	19.90	1	3,653	0.03%
2019/03/07	1	19.90	4	19.95	19.85	-3	3,679	-0.08%
2019/03/06	0	0.00	1	20.15	20.15	-1	3,658	-0.03%
2019/02/26	15	20.02	5	20.00	20.00	10	3,544	0.28%
2019/02/25	0	0.00	0.2	19.90	19.90	-0.2	3,499	-0.01%
2019/02/20	0	0.00	5	19.90	19.90	-5	3,426	-0.15%
2019/02/19	0.2	19.65	0	0.00	19.65	0.2	3,388	0.01%
2019/02/18	12	19.80	0	0.00	19.80	12	3,380	0.35%
2019/02/15	12	19.75	0	0.00	19.70	12	3,372	0.36%
2019/02/14	1	19.50	0	0.00	19.45	1	3,306	0.03%
2019/02/13	0.2	19.55	5	19.65	19.60	-4.8	3,295	-0.15%
2019/02/12	2.2	19.38	0	0.00	19.40	2.2	3,293	0.07%
2019/02/11	0.2	19.35	0	0.00	19.40	0.2	3,373	0.01%
2019/01/30	2	19.65	0	0.00	19.55	2	3,329	0.06%
2019/01/25	0.2	19.80	0	0.00	19.85	0.2	3,266	0.01%
2019/01/24	5.2	19.85	0	0.00	19.85	5.2	3,259	0.16%
2019/01/23	0	0.00	1	19.85	20.00	-1	3,256	-0.03%
2019/01/22	0	0.00	5	19.95	19.90	-5	3,246	-0.15%
2019/01/21	0	0.00	40	19.90	20.10	-40	3,259	-1.23%
2019/01/18	40	19.95	0	0.00	19.85	40	3,245	1.23%
2019/01/16	5	20.00	1	20.00	20.00	4	3,322	0.12%
2019/01/10	0	0.00	0.4	19.90	20.00	-0.4	3,398	-0.01%
2019/01/07	0	0.00	2	20.43	20.15	-2	3,431	-0.06%
2019/01/04	0	0.00	2	19.98	20.25	-2	3,409	-0.06%
2019/01/03	4.3	19.90	5	19.90	19.85	-0.7	3,455	-0.02%
2019/01/02	0.2	19.60	0	0.00	19.70	0.2	3,450	0.01%
2018/12/28	0.2	19.70	1	19.75	19.70	-0.8	3,474	-0.02%
2018/12/24	0	0.00	2	19.50	19.85	-2	3,429	-0.06%
2018/12/22	0	0.00	3	19.40	19.30	-3	3,417	-0.09%
2018/12/20	0.3	19.25	0	0.00	19.20	0.3	3,386	0.01%
2018/12/19	0	0.00	2	19.60	19.50	-2	3,368	-0.06%
2018/12/18	0.2	19.40	0	0.00	19.55	0.2	3,371	0.01%
2018/12/17	0.3	19.30	1	19.55	19.40	-0.8	3,375	-0.02%
2018/12/14	0.3	19.40	0	0.00	19.50	0.3	3,368	0.01%
2018/12/13	11.3	19.56	0	0.00	19.60	11.3	3,363	0.33%
2018/12/12	1.5	19.53	0	0.00	19.55	1.5	3,338	0.04%
2018/12/11	36.3	19.91	37	19.78	19.55	-0.7	3,311	-0.02%
2018/12/10	0	0.00	1	19.30	19.40	-1	3,215	-0.03%
2018/12/06	3	18.60	0	0.00	18.55	3	3,198	0.09%
2018/12/04	3	19.38	0	0.00	19.50	3	3,314	0.09%
2018/12/03	5.3	19.30	0	0.00	19.30	5.3	3,348	0.16%
2018/11/30	4.3	19.09	0	0.00	19.00	4.3	3,335	0.13%
2018/11/29	2	18.90	5	18.94	18.90	-3	3,315	-0.09%
2018/11/27	0.2	18.55	1	18.55	18.55	-0.8	3,285	-0.02%
2018/11/26	9.3	18.48	0	0.00	18.40	9.3	3,287	0.28%
2018/11/23	0.2	18.20	0	0.00	18.20	0.2	3,352	0.01%
2018/11/16	6	18.49	0	0.00	18.50	6	3,452	0.17%
2018/11/14	0.2	18.35	0	0.00	18.35	0.2	3,510	0.01%
2018/11/13	0.2	18.30	0	0.00	18.35	0.2	3,534	0.01%
2018/11/12	0.2	18.50	0	0.00	18.50	0.2	3,554	0.01%
2018/11/09	1.2	18.50	2	18.50	18.50	-0.8	3,606	-0.02%
2018/11/08	2	18.60	0	0.00	18.75	2	3,670	0.05%
2018/11/07	0	0.00	2	18.18	18.25	-2	3,603	-0.06%
2018/11/06	0	0.00	2	18.05	18.05	-2	3,786	-0.05%
2018/11/02	0.2	18.00	0	0.00	18.10	0.2	3,995	0.01%
2018/11/01	2	17.65	0	0.00	17.90	2	4,067	0.05%
2018/10/30	1	17.15	2	17.23	17.20	-1	4,119	-0.02%
2018/10/25	3	17.30	0	0.00	17.35	3	5,222	0.06%
2018/10/24	3.3	17.73	2	17.75	17.75	1.3	5,384	0.02%
2018/10/23	4.2	18.23	0	0.00	18.10	4.2	5,466	0.08%
2018/10/22	0.3	18.00	0	0.00	18.00	0.3	5,463	0.00%
2018/10/19	0.2	17.95	0	0.00	17.90	0.2	5,521	0.00%
2018/10/15	1	17.60	0	0.00	17.40	1	5,856	0.02%
2018/10/11	16.2	17.74	0	0.00	17.45	16.2	5,883	0.28%
2018/10/09	0	0.00	3	19.27	19.20	-3	5,805	-0.05%
2018/10/08	0	0.00	4	19.35	19.20	-4	5,850	-0.07%
2018/10/04	2	19.70	0	0.00	19.70	2	6,008	0.03%
2018/10/02	1	19.80	0	0.00	19.75	1	6,088	0.02%
2018/09/27	1	19.90	0	0.00	19.95	1	6,225	0.02%
2018/09/21	1	20.00	0	0.00	19.90	1	6,355	0.02%
2018/09/20	0	0.00	1	19.95	19.95	-1	6,383	-0.02%
2018/09/19	5	20.05	0	0.00	19.95	5	6,437	0.08%
2018/09/18	0	0.00	2	19.95	19.95	-2	6,481	-0.03%
2018/09/10	2	19.50	1	20.10	19.45	1	6,810	0.01%
2018/09/07	5	20.15	0	0.00	20.20	5	6,831	0.07%
2018/09/05	0	0.00	1	20.80	20.80	-1	6,869	-0.01%
2018/08/28	20.4	20.85	0	0.00	20.90	20.4	7,749	0.26%
2018/08/23	0	0.00	5	20.65	20.60	-5	7,972	-0.06%
2018/08/22	0.3	20.50	0	0.00	20.50	0.3	8,001	0.00%
2018/08/21	5.4	20.35	0	0.00	20.35	5.4	8,017	0.07%
2018/08/20	0.2	20.30	0	0.00	20.30	0.2	8,034	0.00%
2018/08/17	3.6	20.63	0	0.00	20.50	3.6	8,048	0.04%
2018/08/16	0.2	20.50	0	0.00	20.40	0.2	8,037	0.00%
2018/08/15	3.2	20.60	10	20.78	20.55	-6.9	7,995	-0.09%
2018/08/14	0	0.00	1	20.80	20.95	-1	7,954	-0.01%
2018/08/10	1	21.15	0	0.00	21.15	1	7,936	0.01%
2018/08/09	0	0.00	5	21.60	21.45	-5	7,860	-0.06%
2018/08/08	0	0.00	10	21.80	21.70	-10	7,842	-0.13%
2018/08/06	0	0.00	1	21.75	21.85	-1	7,815	-0.01%
2018/08/02	25	21.89	10	22.10	21.70	15	7,861	0.19%
2018/08/01	1	22.90	65	23.02	23.30	-64	7,523	-0.85%
2018/07/31	1.2	22.80	12	22.81	22.80	-10.9	7,009	-0.15%
2018/07/30	0	0.00	1	22.70	22.75	-1	6,862	-0.01%
2018/07/27	3.7	22.47	0	0.00	22.60	3.7	6,766	0.05%
2018/07/26	10.2	22.44	0	0.00	22.45	10.2	6,736	0.15%
2018/07/25	0.5	22.55	0	0.00	22.65	0.5	6,736	0.01%
2018/07/24	1	22.15	30	22.55	22.65	-29	6,805	-0.43%
2018/07/20	1	22.15	0	0.00	22.15	1	9,895	0.01%
2018/07/19	0	0.00	17	22.36	22.15	-17	10,034	-0.17%
2018/07/18	0	0.00	7	22.21	22.30	-7	10,302	-0.07%
2018/07/17	0	0.00	4	22.25	22.10	-4	10,867	-0.04%
2018/07/13	10	22.06	2	22.05	22.15	8	11,022	0.07%
2018/07/12	22	22.09	3	22.10	22.15	19	11,147	0.17%
2018/07/11	0	0.00	2	21.73	21.75	-2	11,052	-0.02%
2018/07/09	9	21.82	13	21.71	21.55	-4	11,088	-0.04%
2018/07/06	4	21.23	1	21.15	21.30	3	11,030	0.03%
2018/07/05	3	21.25	1	21.25	21.25	2	11,103	0.02%
2018/07/04	0	0.00	1	21.15	21.30	-1	11,188	-0.01%
2018/07/03	0	0.00	3	21.27	21.15	-3	11,240	-0.03%
2018/06/29	0	0.00	2	21.55	21.50	-2	11,297	-0.02%
2018/06/28	0	0.00	50	21.40	21.20	-50	11,407	-0.44%
2018/06/27	4	21.49	5	21.42	21.40	-1	11,448	-0.01%
2018/06/26	7	21.10	18	21.11	21.40	-11	11,409	-0.10%
2018/06/25	0	0.00	1	21.55	21.05	-1	11,419	-0.01%
2018/06/22	10	21.60	14	21.43	21.40	-4	11,490	-0.03%
2018/06/21	8	21.34	4	21.40	21.40	4	11,465	0.03%
2018/06/20	0	0.00	9	21.28	21.30	-9	11,510	-0.08%
2018/06/19	2	21.30	2	21.35	21.50	0	11,543	0.00%
2018/06/15	3	21.48	6	21.38	21.30	-3	11,565	-0.03%
2018/06/14	6	21.43	1	21.40	21.30	5	11,523	0.04%
2018/06/13	16	21.68	5	21.71	21.60	11	11,557	0.10%
2018/06/12	0	0.00	6.1	22.00	21.90	-6.1	11,555	-0.05%
2018/06/11	4	21.94	2	21.95	21.80	2	11,551	0.02%
2018/06/08	18	22.53	26	22.57	21.95	-8	11,597	-0.07%
2018/06/07	1	21.80	33	22.03	22.15	-32	11,345	-0.28%
2018/06/06	1	21.35	0	0.00	21.45	1	11,122	0.01%
2018/06/05	0	0.00	0	21.30	21.30	0	11,208	0.00%
2018/06/04	20	21.40	2	21.45	21.40	18	11,551	0.16%
2018/06/01	0	0.00	5	21.20	21.35	-5	11,469	-0.04%
2018/05/31	2	21.05	0	0.00	21.20	2	11,404	0.02%
2018/05/30	1	20.80	0	0.00	20.75	1	11,340	0.01%
2018/05/29	5	21.00	0	0.00	21.00	5	11,315	0.04%
2018/05/28	1	20.80	3	20.98	20.95	-2	11,309	-0.02%
2018/05/25	11	20.90	5	20.90	20.80	6	11,282	0.05%
2018/05/24	1	20.90	0	0.00	20.90	1	11,254	0.01%
2018/05/23	5	20.85	0	0.00	20.85	5	11,275	0.04%
2018/05/22	1	21.00	0	0.00	20.85	1	11,283	0.01%
2018/05/21	3	21.10	2	21.23	21.05	1	11,303	0.01%
2018/05/18	0	0.00	3	20.75	20.85	-3	11,247	-0.03%
2018/05/17	5	20.75	1	20.75	20.75	4	11,196	0.04%
2018/05/16	2	20.70	0	0.00	20.65	2	11,206	0.02%
2018/05/15	3	20.65	3	20.70	20.70	0	11,224	0.00%
2018/05/11	17	20.71	0	0.00	20.55	17	11,458	0.15%
2018/05/10	7	20.75	6	20.67	20.65	1	11,392	0.01%
2018/05/08	20	20.45	22	20.55	20.55	-2	11,310	-0.02%
2018/05/07	22	20.30	0	0.00	20.20	22	11,311	0.19%
2018/05/04	3	20.22	0	0.00	20.15	3	11,331	0.03%
2018/05/03	27	20.16	0	0.00	20.10	27	11,354	0.24%
2018/05/02	0	0.00	1	20.25	20.30	-1	11,346	-0.01%
2018/04/30	11	20.02	20	20.20	20.45	-9	11,335	-0.08%
2018/04/27	71	19.81	24	19.91	19.75	47	11,229	0.42%
2018/04/26	14	21.12	1	21.00	20.90	13	8,312	0.16%
2018/04/25	32	21.16	0	0.00	21.20	32	8,205	0.39%
2018/04/24	17	21.76	4	21.90	21.45	13	8,036	0.16%
2018/04/23	48	22.31	74	22.41	22.25	-26	7,778	-0.33%
2018/04/18	8	21.66	20	21.53	21.60	-12	7,065	-0.17%
2018/04/17	1	20.95	1	20.90	21.00	0	6,875	0.00%
2018/04/13	6	21.15	0	0.00	21.05	6	6,886	0.09%
2018/04/12	3	21.30	5	21.30	21.20	-2	6,899	-0.03%
2018/04/11	4	21.36	0	0.00	21.25	4	6,949	0.06%
2018/04/10	2	21.60	0	0.00	21.55	2	6,892	0.03%
2018/04/09	2	21.65	2	21.65	21.60	0	6,833	0.00%
2018/04/03	0	0.00	2	21.65	21.55	-2	6,787	-0.03%
2018/04/02	3	21.82	0	0.00	21.80	3	6,768	0.04%
2018/03/31	0	0.00	5	21.96	22.00	-5	6,726	-0.07%
2018/03/30	11	21.80	22	21.80	21.80	-11	6,586	-0.17%
2018/03/29	0	0.00	15	21.60	21.60	-15	6,540	-0.23%
2018/03/28	38	21.74	2	21.60	21.55	36	6,540	0.55%
2018/03/27	6	21.71	3	21.65	21.80	3	6,506	0.05%
2018/03/26	1.1	20.83	7	21.01	21.25	-5.9	6,364	-0.09%
2018/03/23	3	20.73	3	20.83	20.80	0	6,321	0.00%
2018/03/22	5	21.32	0	0.00	21.25	5	6,322	0.08%
2018/03/21	6	21.59	0	0.00	21.50	6	6,384	0.09%
2018/03/20	13	21.82	23	21.82	21.80	-10	6,810	-0.15%
2018/03/19	32	21.75	30	21.75	21.55	2	6,980	0.03%
2018/03/16	2	21.50	5.3	21.61	21.35	-3.3	6,985	-0.05%
2018/03/15	2	21.80	0	0.00	21.75	2	7,024	0.03%
2018/03/14	13	22.10	0	0.00	21.90	13	7,036	0.18%
2018/03/13	2	21.85	7	22.01	21.95	-5	7,017	-0.07%
2018/03/12	13	21.66	0	0.00	21.70	13	6,940	0.19%
2018/03/09	16	21.82	16	21.59	21.60	0	6,940	0.00%
2018/03/08	25	21.19	26	21.27	21.65	-1	6,837	-0.01%
2018/03/07	6	20.30	0	0.00	20.25	6	6,517	0.09%
2018/03/06	2	20.40	5	20.36	20.40	-3	6,755	-0.04%
2018/03/05	1	20.35	1	20.35	20.30	0	7,171	0.00%
2018/03/01	5	20.20	0	0.00	20.20	5	7,483	0.07%
2018/02/23	0	0.00	1	20.40	20.30	-1	7,736	-0.01%
2018/02/22	4	20.11	1	20.10	20.10	3	7,781	0.04%
2018/02/12	0	0.00	1	19.95	19.95	-1	7,825	-0.01%
2018/02/09	1	19.30	1	19.90	19.85	0	7,846	0.00%
2018/02/08	2	20.10	0	0.00	20.05	2	7,842	0.03%
2018/02/07	1	19.90	1	20.05	19.95	0	7,867	0.00%
2018/02/06	8	19.74	0	0.00	19.55	8	7,895	0.10%
2018/01/31	3	21.30	0	0.00	21.25	3	8,245	0.04%
2018/01/30	3	21.53	0	0.00	21.45	3	8,287	0.04%
2018/01/26	2	21.45	0	0.00	21.35	2	8,231	0.02%
2018/01/25	2	21.50	0	0.00	21.35	2	8,238	0.02%
2018/01/24	3	21.50	3	21.50	21.50	0	8,228	0.00%
2018/01/22	12	21.71	3	21.77	21.75	9	8,225	0.11%
2018/01/19	50	21.35	0	0.00	21.20	50	8,068	0.62%
2018/01/17	11	21.35	0	0.00	21.35	11	8,248	0.13%
2018/01/16	3	21.28	2	21.50	21.50	1	8,600	0.01%
2018/01/12	0	0.00	1	21.15	21.10	-1	8,659	-0.01%
2018/01/11	2	20.95	0	0.00	21.05	2	8,619	0.02%
2018/01/10	1	21.00	3	21.00	20.90	-2	8,682	-0.02%
2018/01/09	0	0.00	2	21.15	21.15	-2	8,789	-0.02%
2018/01/08	43	21.36	3	21.50	21.30	40	8,784	0.46%
2018/01/05	4	21.30	0	0.00	21.30	4	8,811	0.05%