明基材 (8215)-國票券商分點個股進出

台股 » 個股 » 明基材 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

明基材

(8215)

可現股當沖

股價
32.35
漲跌
▼0.05
漲幅
-0.15%
成交量
495張
產業
上市光電類股
567人加入追蹤

立即追蹤
本地時間:13:30(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

明基材 (8215)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	12.1	32.83	1.7	32.96	32.40	10.4	736	1.41%
2024/11/19	1.6	33.50	1.6	33.47	33.40	0	728	0.00%
2024/11/18	0.7	33.13	2	33.43	33.75	-1.3	723	-0.18%
2024/11/15	0.1	33.60	2.2	33.17	32.95	-2.2	715	-0.31%
2024/11/14	0.4	33.20	2.7	33.29	33.60	-2.3	713	-0.32%
2024/11/13	0.5	33.30	3.7	33.51	33.30	-3.2	704	-0.46%
2024/11/12	4.2	33.93	2	33.93	33.90	2.3	696	0.33%
2024/11/11	1.7	34.01	21	33.97	34.50	-19.4	672	-2.88%
2024/11/08	3.7	33.29	2.3	33.20	33.50	1.3	627	0.21%
2024/11/07	5.8	32.86	10	33.25	33.30	-4.2	601	-0.70%
2024/11/06	0	0.00	0.4	32.63	32.40	-0.4	580	-0.07%
2024/11/05	0.4	32.46	0.6	32.20	32.45	-0.2	575	-0.03%
2024/11/04	1.6	32.17	0.5	32.23	32.20	1.1	588	0.19%
2024/11/01	0	0.00	1.4	31.77	32.90	-1.4	606	-0.23%
2024/10/30	0	0.00	0.7	32.47	32.30	-0.7	611	-0.12%
2024/10/29	10	32.20	1.3	32.32	32.55	8.7	612	1.41%
2024/10/28	3.9	32.82	3.4	32.99	33.15	0.5	608	0.09%
2024/10/25	0.2	32.20	0.1	32.20	32.20	0.1	597	0.02%
2024/10/24	0	32.25	1	32.28	32.00	-1	604	-0.16%
2024/10/23	0.6	32.42	0	32.60	32.55	0.6	609	0.09%
2024/10/22	0.3	32.25	0.4	32.19	32.20	0	612	0.00%
2024/10/21	0.7	32.23	1.4	32.34	32.20	-0.7	623	-0.11%
2024/10/18	0.4	32.55	1.9	32.54	32.25	-1.5	636	-0.24%
2024/10/17	0.4	33.25	5.6	33.27	32.90	-5.3	654	-0.80%
2024/10/16	2.7	32.52	14	33.47	33.90	-11.3	679	-1.67%
2024/10/15	1	32.10	0.8	32.10	32.20	0.3	643	0.04%
2024/10/14	0.6	31.67	0.3	31.90	31.95	0.2	655	0.04%
2024/10/11	1.5	31.37	0.2	31.40	31.45	1.3	660	0.19%
2024/10/09	0	0.00	2.5	31.45	31.15	-2.5	676	-0.37%
2024/10/08	11.2	31.56	1.1	31.61	31.70	10	690	1.45%
2024/10/07	8.1	31.97	10.2	31.95	32.35	-2.1	699	-0.30%
2024/10/04	0.1	30.60	0	0.00	30.85	0.1	696	0.01%
2024/10/01	0.1	30.80	1.5	30.52	30.85	-1.4	722	-0.20%
2024/09/30	0.5	31.05	0.6	31.07	30.95	-0.1	738	-0.02%
2024/09/26	0.1	30.90	1	30.61	30.50	-0.9	819	-0.11%
2024/09/25	1.6	30.87	0.4	30.84	30.70	1.2	825	0.15%
2024/09/24	1.1	30.50	1.3	30.69	30.40	-0.3	825	-0.03%
2024/09/23	1	30.90	1.6	30.97	30.90	-0.6	826	-0.07%
2024/09/20	1.4	30.97	0.5	31.28	31.00	0.9	830	0.11%
2024/09/19	0.4	30.89	0.1	30.90	31.00	0.3	832	0.04%
2024/09/18	0.4	31.22	1.1	31.19	31.00	-0.7	839	-0.08%
2024/09/16	2.2	31.12	1.4	31.37	31.45	0.8	845	0.10%
2024/09/13	1	30.55	0.6	30.57	30.50	0.4	850	0.04%
2024/09/12	0.6	30.40	0	0.00	30.55	0.6	853	0.07%
2024/09/11	0	0.00	0.4	30.36	30.10	-0.4	848	-0.05%
2024/09/10	11.4	30.92	1.1	30.88	30.30	10.4	850	1.22%
2024/09/09	1.1	31.09	10.2	31.45	31.45	-9.1	848	-1.07%
2024/09/06	0.2	29.81	0	0.00	30.95	0.2	832	0.02%
2024/09/05	10	29.40	0	29.85	29.60	10	830	1.20%
2024/09/04	0	29.50	0	29.60	29.55	0	830	0.00%
2024/09/03	0	29.95	0.8	30.40	30.50	-0.7	824	-0.09%
2024/09/02	0.8	30.04	0.3	30.00	30.20	0.5	820	0.06%
2024/08/30	0.3	29.71	11.2	29.76	29.90	-10.9	819	-1.33%
2024/08/29	0.2	29.30	5	29.15	29.35	-4.8	817	-0.59%
2024/08/28	0	29.20	0.5	29.36	29.30	-0.5	822	-0.06%
2024/08/27	0	0.00	1.6	29.16	29.25	-1.6	826	-0.19%
2024/08/26	3.1	29.52	2.3	29.56	29.20	0.8	832	0.09%
2024/08/23	0.3	28.85	0	0.00	28.95	0.3	830	0.04%
2024/08/19	0	0.00	0.6	29.50	29.40	-0.6	855	-0.07%
2024/08/16	1.6	29.46	3	29.35	29.55	-1.4	863	-0.16%
2024/08/15	5	28.90	0	29.05	28.90	5	858	0.58%
2024/08/14	11	28.72	0.2	28.90	28.85	10.8	864	1.25%
2024/08/13	0	0.00	1.7	28.83	28.70	-1.7	866	-0.20%
2024/08/12	0.9	28.88	10.2	29.00	28.75	-9.3	872	-1.06%
2024/08/09	0.2	28.45	0	28.75	28.25	0.2	879	0.02%
2024/08/08	1	28.30	0.3	28.50	28.15	0.8	878	0.09%
2024/08/07	0.3	28.60	0	0.00	28.70	0.3	881	0.03%
2024/08/06	13	26.81	0.1	26.73	27.50	12.9	893	1.45%
2024/08/05	1	28.05	6	28.23	28.05	-5	895	-0.56%
2024/08/02	0	0.00	10.1	31.64	31.15	-10.1	862	-1.17%
2024/08/01	0.1	32.10	0	32.36	32.40	0	880	0.00%
2024/07/31	0	31.90	0	31.90	31.80	0	887	0.00%
2024/07/30	0	0.00	4	31.80	31.80	-4	893	-0.45%
2024/07/29	1	31.95	10	32.16	31.95	-9	890	-1.01%
2024/07/26	0	0.00	0.1	32.29	32.10	-0.1	890	-0.01%
2024/07/23	0.1	32.69	0.9	32.71	32.60	-0.8	896	-0.09%
2024/07/22	0.9	32.50	0	0.00	32.40	0.9	895	0.10%
2024/07/18	6	33.58	2.9	33.69	33.40	3.1	878	0.35%
2024/07/17	2.9	34.86	7	34.99	35.00	-4.1	856	-0.48%
2024/07/16	1	34.51	0.6	34.48	34.65	0.4	814	0.05%
2024/07/15	0.6	34.75	0.2	34.76	34.45	0.4	821	0.05%
2024/07/12	0.2	34.51	1.9	34.55	34.50	-1.6	805	-0.20%
2024/07/11	2.9	34.67	0.3	34.50	34.80	2.6	805	0.32%
2024/07/10	0.3	34.80	0	0.00	34.50	0.3	815	0.03%
2024/07/09	0	0.00	0	34.81	34.45	0	806	0.00%
2024/07/08	0	34.71	2.7	34.70	34.60	-2.7	807	-0.33%
2024/07/05	7.7	34.34	3.4	34.32	34.75	4.3	795	0.54%
2024/07/04	0.4	34.21	0.8	34.21	34.15	-0.4	784	-0.06%
2024/07/03	5.8	34.47	0.8	34.61	34.15	5	798	0.63%
2024/07/02	0	0.00	0.8	32.98	33.00	-0.8	733	-0.11%
2024/07/01	1.6	32.87	0	0.00	33.00	1.6	754	0.21%
2024/06/28	2	32.85	0	0.00	32.90	2	761	0.26%
2024/06/27	0	0.00	2	32.83	32.70	-2	783	-0.26%
2024/06/25	2	33.03	0	32.95	33.20	2	787	0.25%
2024/06/24	1	33.30	0	0.00	32.90	1	793	0.13%
2024/06/21	0	0.00	0.2	33.18	33.25	-0.2	795	-0.02%
2024/06/20	0.2	33.24	0	0.00	33.05	0.2	793	0.02%
2024/06/18	0	0.00	1	32.85	32.80	-1	792	-0.13%
2024/06/11	0	0.00	0.9	33.26	33.05	-0.9	822	-0.11%
2024/06/07	0.9	33.09	0	0.00	33.20	0.9	829	0.11%
2024/06/05	0	0.00	1	32.85	33.00	-1	837	-0.12%
2024/06/03	0	0.00	2.1	32.90	32.90	-2.1	876	-0.23%
2024/05/31	0.1	32.90	0	0.00	32.85	0.1	885	0.01%
2024/05/30	1	32.80	0	0.00	32.80	1	895	0.11%
2024/05/29	1	33.10	0	0.00	33.15	1	905	0.11%
2024/05/28	0	0.00	0.3	33.75	33.15	-0.3	916	-0.03%
2024/05/24	0	0.00	0.5	33.00	32.40	-0.5	945	-0.05%
2024/05/23	2	32.60	0	0.00	32.55	2	973	0.21%
2024/05/22	1	33.05	0.2	33.08	33.00	0.8	1,045	0.08%
2024/05/21	0.2	32.70	0	32.90	32.80	0.2	1,063	0.02%
2024/05/20	0	32.85	1.1	32.91	32.75	-1.1	1,078	-0.10%
2024/05/17	1.1	32.62	0	0.00	32.90	1.1	1,099	0.10%
2024/05/16	0	0.00	1.5	32.63	32.60	-1.5	1,150	-0.13%
2024/05/15	1.5	32.52	4.2	32.52	32.45	-2.7	1,264	-0.21%
2024/05/14	3.2	32.48	0	0.00	32.50	3.2	1,287	0.25%
2024/05/10	1	32.25	0	0.00	32.55	1	1,309	0.08%
2024/05/09	0	0.00	1	33.25	32.75	-1	1,296	-0.08%
2024/05/07	2	33.28	0.2	33.50	33.15	1.8	1,290	0.14%
2024/05/06	0.2	34.19	0.2	34.29	34.05	0	1,312	0.00%
2024/05/03	2.2	34.62	3.5	34.42	34.40	-1.3	1,351	-0.10%
2024/05/02	1	34.35	1.2	34.38	34.60	-0.2	1,357	-0.01%
2024/04/30	1.9	34.66	0.6	34.65	34.60	1.3	1,369	0.09%
2024/04/29	3.9	34.54	0	34.55	34.55	3.9	1,398	0.28%
2024/04/26	0	33.90	0.6	34.10	33.95	-0.6	1,407	-0.04%
2024/04/25	0.6	34.07	0.4	34.10	33.95	0.2	1,457	0.01%
2024/04/24	0.3	33.72	0.2	33.71	33.80	0.1	1,561	0.00%
2024/04/23	0.2	33.10	0	0.00	33.25	0.2	1,595	0.01%
2024/04/22	0	0.00	0.3	33.14	32.90	-0.3	1,596	-0.02%
2024/04/19	0.1	32.87	6	33.21	33.15	-5.9	1,592	-0.37%
2024/04/17	6	33.79	0	0.00	33.55	6	1,575	0.38%
2024/04/16	0	0.00	1	34.03	33.45	-1	1,573	-0.07%
2024/04/15	0.9	34.45	0	34.60	34.45	0.9	1,551	0.06%
2024/04/12	0	34.60	8.4	34.59	34.60	-8.4	1,545	-0.55%
2024/04/11	0.4	34.85	9.5	34.92	34.85	-9.1	1,533	-0.59%
2024/04/10	5.2	35.29	2	35.19	35.20	3.2	1,521	0.21%
2024/04/09	7.7	35.21	1.2	35.28	35.20	6.6	1,512	0.43%
2024/04/08	1.9	34.75	5.1	34.67	34.70	-3.1	1,481	-0.21%
2024/04/03	4.9	34.68	1.2	34.62	34.45	3.7	1,476	0.25%
2024/04/02	0.2	34.35	0.1	34.42	34.10	0.1	1,454	0.01%
2024/04/01	2.1	34.61	1	34.65	34.55	1.1	1,449	0.08%
2024/03/29	0	0.00	0.2	34.09	33.90	-0.2	1,428	-0.02%
2024/03/28	0.2	34.20	1	34.30	34.05	-0.8	1,427	-0.05%
2024/03/27	0	0.00	50.3	33.86	33.95	-50.3	1,424	-3.53%
2024/03/26	0.3	34.33	1.4	34.11	34.00	-1.1	1,417	-0.08%
2024/03/25	0	0.00	1	34.35	34.35	-1	1,415	-0.07%
2024/03/21	1	33.95	0	0.00	33.95	1	1,422	0.07%
2024/03/20	0	34.00	0	0.00	33.90	0	1,424	0.00%
2024/03/19	11	33.75	0	0.00	33.70	11	1,426	0.77%
2024/03/18	1	33.90	0	0.00	33.85	1	1,426	0.07%
2024/03/14	6	33.90	30	33.75	33.80	-24	1,426	-1.68%
2024/03/13	0	34.30	0.8	34.40	34.25	-0.8	1,421	-0.05%
2024/03/12	0	0.00	0	34.25	34.20	0	1,422	0.00%
2024/03/11	11	34.13	1	34.00	34.15	10	1,431	0.70%
2024/03/08	10	33.90	8.8	33.83	33.65	1.2	1,476	0.08%
2024/03/07	3	34.35	0	0.00	34.05	3	1,464	0.20%
2024/03/05	0	34.50	0	0.00	34.35	0	1,464	0.00%
2024/03/04	0	0.00	13	34.57	34.40	-13	1,457	-0.89%
2024/03/01	1	34.25	0	0.00	34.20	1	1,455	0.07%
2024/02/27	5	34.48	0.3	34.33	34.25	4.8	1,438	0.33%
2024/02/26	7	34.90	8	34.84	34.85	-1	1,414	-0.07%
2024/02/23	58	36.00	0.9	36.61	35.40	57.1	1,385	4.12%
2024/02/22	50.9	37.29	0.1	37.37	37.20	50.9	1,316	3.86%
2024/02/21	1.1	36.99	0	0.00	36.95	1.1	1,297	0.08%
2024/02/20	3	36.90	1.7	36.87	36.60	1.3	1,298	0.10%
2024/02/19	6.7	37.56	18.6	37.28	37.25	-11.9	1,280	-0.93%
2024/02/16	7.6	37.30	9.7	36.83	37.30	-2.1	1,236	-0.17%
2024/02/15	2.3	35.61	0.6	35.83	36.00	1.7	1,121	0.15%
2024/02/05	4	35.67	1	35.80	35.85	3	1,097	0.28%
2024/02/02	0	0.00	3	34.83	34.70	-3	1,073	-0.28%
2024/02/01	1	34.75	0	34.85	34.75	1	1,073	0.09%
2024/01/31	1	34.85	1.1	35.25	34.80	-0.1	1,072	0.00%
2024/01/30	1	35.15	0.8	35.49	35.30	0.2	1,071	0.02%
2024/01/29	1.7	35.89	3.1	35.86	35.45	-1.3	1,072	-0.12%
2024/01/26	3	35.61	2.1	35.79	36.10	0.9	1,029	0.08%
2024/01/25	2.1	35.30	4.4	35.27	35.30	-2.2	985	-0.22%
2024/01/24	1.4	35.03	20.7	34.72	35.15	-19.3	978	-1.97%
2024/01/23	20.7	35.36	17.5	35.64	34.85	3.2	968	0.33%
2024/01/22	2	34.98	1.8	35.06	35.10	0.2	937	0.03%
2024/01/19	1.2	35.27	1.9	35.35	35.65	-0.7	921	-0.07%
2024/01/18	3.9	35.03	6.7	35.31	35.60	-2.8	871	-0.32%
2024/01/17	0.7	34.80	9	34.78	33.80	-8.3	796	-1.04%
2024/01/10	0	0.00	2	33.70	33.70	-2	791	-0.25%
2024/01/09	0	0.00	0.8	34.19	33.95	-0.8	786	-0.10%
2024/01/08	0.8	34.27	0.3	34.35	34.25	0.5	788	0.06%
2024/01/05	0.3	34.13	0	0.00	34.25	0.3	789	0.04%
2024/01/03	0	34.15	0.4	34.10	34.10	-0.4	801	-0.05%
2024/01/02	0.4	34.58	0.8	34.60	34.55	-0.4	801	-0.06%
2023/12/29	0.8	34.53	0	0.00	34.65	0.8	821	0.10%
2023/12/19	1	34.00	7.4	33.92	33.85	-6.4	864	-0.74%
2023/12/18	0	0.00	0.9	34.41	34.15	-0.9	858	-0.10%
2023/12/15	0	0.00	1	34.50	34.40	-1	857	-0.12%
2023/12/14	0	0.00	2	34.40	34.40	-2	861	-0.23%
2023/12/13	0	0.00	0.2	34.27	33.90	-0.2	859	-0.02%
2023/12/12	1.2	34.23	0	0.00	34.00	1.2	857	0.14%
2023/12/11	0	0.00	0.1	34.40	34.15	-0.1	854	-0.01%
2023/12/08	1	34.10	0	0.00	34.20	1	856	0.12%
2023/12/06	11	34.15	0	0.00	34.15	11	860	1.28%
2023/12/05	8	34.53	0	0.00	34.35	8	847	0.94%
2023/12/04	0	0.00	0.3	36.09	35.80	-0.3	808	-0.04%
2023/12/01	1.3	36.00	0	0.00	36.00	1.3	814	0.16%
2023/11/30	0	0.00	2	35.90	36.05	-2	828	-0.24%
2023/11/28	2	35.60	0	0.00	35.70	2	821	0.24%
2023/11/22	2	35.30	0	0.00	35.35	2	846	0.24%
2023/11/21	0	0.00	0	35.55	35.55	0	870	0.00%
2023/11/20	2	35.35	0.4	35.45	35.50	1.7	873	0.19%
2023/11/17	6.4	35.26	0	0.00	35.35	6.4	879	0.72%
2023/11/16	16	34.96	0.7	34.81	35.00	15.3	879	1.74%
2023/11/15	0.6	34.84	0	0.00	34.90	0.6	880	0.07%
2023/11/14	0.1	34.20	0.4	34.50	34.40	-0.2	900	-0.03%
2023/11/13	0	0.00	0	34.20	33.90	0	913	0.00%
2023/11/10	0	34.20	0.9	34.24	34.15	-0.8	926	-0.09%
2023/11/08	0	0.00	3	34.60	34.60	-3	974	-0.31%
2023/11/07	0	0.00	0.1	35.20	34.65	-0.1	1,010	-0.01%
2023/11/06	0.1	35.00	0.3	35.15	35.20	-0.2	1,079	-0.02%
2023/11/03	0.3	35.20	0	0.00	34.70	0.3	1,120	0.02%
2023/11/02	1	34.55	0	0.00	34.35	1	1,179	0.08%
2023/11/01	0	0.00	0	34.40	34.10	0	1,259	0.00%
2023/10/31	0	35.00	0.4	34.91	34.45	-0.4	1,522	-0.03%
2023/10/30	0.4	34.70	0	0.00	34.95	0.4	1,722	0.03%
2023/10/27	0	0.00	1	35.00	34.60	-1	1,773	-0.06%
2023/10/26	1	35.05	0.5	35.07	35.00	0.5	1,834	0.03%
2023/10/25	0.5	35.07	0	0.00	35.10	0.5	1,866	0.03%
2023/10/24	1	34.10	1	34.30	34.45	0	1,867	0.00%
2023/10/23	0	0.00	0.2	34.20	34.10	-0.2	1,904	-0.01%
2023/10/20	0.2	34.05	0.3	33.80	34.05	-0.1	1,964	-0.01%
2023/10/19	0.3	34.25	0	0.00	34.30	0.3	2,011	0.01%
2023/10/18	0	0.00	1.2	34.85	34.40	-1.2	2,062	-0.06%
2023/10/17	1.2	35.17	0	35.15	34.95	1.1	2,195	0.05%
2023/10/16	0	35.00	0.3	35.32	34.90	-0.2	2,417	-0.01%
2023/10/13	0.3	35.46	1.5	35.51	35.50	-1.2	2,609	-0.05%
2023/10/12	1.5	35.25	0	0.00	35.60	1.5	2,771	0.05%
2023/10/06	0	0.00	1.6	35.53	35.45	-1.6	2,884	-0.05%
2023/10/05	4.6	35.71	0.3	35.64	35.65	4.2	2,943	0.14%
2023/10/04	0.3	35.32	0.3	35.46	35.05	0	3,025	0.00%
2023/10/03	0.3	34.98	0	35.20	35.00	0.3	3,107	0.01%
2023/10/02	0	34.90	0	0.00	35.10	0	3,258	0.00%
2023/09/28	0	0.00	0	34.95	34.85	0	4,080	0.00%
2023/09/27	0	34.70	0	0.00	34.75	0	4,229	0.00%
2023/09/26	0	0.00	0.2	35.25	34.90	-0.2	4,290	0.00%
2023/09/25	2.2	35.21	0.9	35.39	35.20	1.3	4,334	0.03%
2023/09/22	0.9	34.71	0	0.00	34.90	0.9	4,349	0.02%
2023/09/21	0	0.00	0.1	34.60	34.40	-0.1	4,386	0.00%
2023/09/20	0.1	34.85	0	0.00	34.70	0.1	4,425	0.00%
2023/09/15	1	35.45	2	35.41	35.50	-1	4,485	-0.02%
2023/09/14	0	35.45	0.2	35.51	35.55	-0.2	4,501	0.00%
2023/09/13	0.2	35.28	0	0.00	35.30	0.2	4,545	0.00%
2023/09/11	2	34.80	0	0.00	34.50	2	4,597	0.04%
2023/09/08	2	35.28	1	35.35	35.25	1	4,651	0.02%
2023/09/07	0	36.10	0	0.00	35.60	0	4,679	0.00%
2023/09/06	0	0.00	0.3	36.63	36.05	-0.3	4,707	-0.01%
2023/09/05	0.3	36.22	2	36.15	36.10	-1.7	4,748	-0.04%
2023/08/31	2	35.60	0.1	35.64	35.60	1.9	4,864	0.04%
2023/08/30	1.1	35.33	0.1	35.55	35.30	1	4,983	0.02%
2023/08/29	0	0.00	0.4	34.71	34.75	-0.4	5,012	-0.01%
2023/08/28	1	34.50	1.4	34.84	34.40	-0.4	5,041	-0.01%
2023/08/25	1	35.00	4.5	35.09	34.95	-3.5	5,051	-0.07%
2023/08/24	3	35.50	0.1	35.70	35.50	3	5,031	0.06%
2023/08/23	0	0.00	1.5	35.69	35.45	-1.5	5,039	-0.03%
2023/08/22	1	35.62	3	35.75	35.45	-2	5,050	-0.04%
2023/08/21	2.3	35.83	0	0.00	35.70	2.3	5,047	0.05%
2023/08/18	2	35.25	0	0.00	35.25	2	5,051	0.04%
2023/08/16	0	0.00	0	35.40	35.65	0	5,031	0.00%
2023/08/15	0	36.10	0.7	36.10	35.90	-0.7	5,064	-0.01%
2023/08/14	0.7	35.55	1.3	35.67	35.50	-0.6	5,073	-0.01%
2023/08/11	1	36.70	0	0.00	36.70	1	5,050	0.02%
2023/08/10	4	38.28	1.2	38.34	37.10	2.8	5,036	0.06%
2023/08/09	2.1	38.91	5.1	38.82	39.05	-3	4,974	-0.06%
2023/08/08	4.7	39.72	6	39.43	39.40	-1.3	4,942	-0.03%
2023/08/07	3	39.00	0.1	38.40	39.10	2.9	4,911	0.06%
2023/08/04	31	39.24	2.8	39.05	38.75	28.2	4,862	0.58%
2023/08/02	6.6	42.97	10.4	43.22	42.95	-3.8	4,675	-0.08%
2023/08/01	1.4	42.27	2	42.32	42.40	-0.6	4,525	-0.01%
2023/07/31	3	42.10	6.4	41.97	41.85	-3.5	4,764	-0.07%
2023/07/28	0.4	41.50	0.8	41.14	41.60	-0.4	4,726	-0.01%
2023/07/27	2.8	41.57	1.6	41.63	41.65	1.2	4,756	0.03%
2023/07/26	0.6	41.57	4.3	40.97	41.30	-3.7	4,758	-0.08%
2023/07/25	2.3	41.20	6	41.49	41.40	-3.7	4,767	-0.08%
2023/07/24	5	40.64	1.2	40.61	40.80	3.9	4,848	0.08%
2023/07/21	3.2	41.16	1	41.03	41.20	2.2	4,827	0.05%
2023/07/20	9	42.50	6.9	42.43	42.05	2.1	4,901	0.04%
2023/07/19	0.9	42.05	4	42.60	42.25	-3.1	4,789	-0.07%
2023/07/18	7	40.89	1	41.74	40.25	6	4,627	0.13%
2023/07/17	2	42.75	2	43.15	43.30	0	4,507	0.00%
2023/07/14	6.9	41.64	1	41.40	41.70	5.9	4,422	0.13%
2023/07/13	6.1	41.71	2	41.78	41.05	4.1	4,503	0.09%
2023/07/12	1.5	41.41	0	0.00	41.40	1.5	4,568	0.03%
2023/07/11	1.6	41.46	0	0.00	41.40	1.6	4,538	0.03%
2023/07/10	7	40.01	6	40.26	40.55	1	4,495	0.02%
2023/07/07	11.1	40.24	8	40.08	40.10	3.1	4,498	0.07%
2023/07/06	17	43.01	11.9	43.30	40.35	5.1	4,363	0.12%
2023/07/05	1	43.95	3	44.53	44.60	-2	3,551	-0.06%
2023/07/04	5.6	40.06	11.3	40.16	40.55	-5.7	3,406	-0.17%
2023/07/03	3.7	39.88	1.1	39.70	39.95	2.6	3,353	0.08%
2023/06/30	0.1	39.25	1.5	39.27	39.30	-1.4	3,315	-0.04%
2023/06/29	3.5	38.84	1.8	39.17	39.25	1.7	3,299	0.05%
2023/06/28	3.7	39.93	2.5	39.79	39.40	1.2	3,272	0.04%
2023/06/27	1.8	39.24	2.5	39.29	39.10	-0.7	3,262	-0.02%
2023/06/26	9.9	39.79	2.2	39.84	39.75	7.7	3,242	0.24%
2023/06/21	1.2	39.64	1	39.50	39.70	0.2	3,223	0.01%
2023/06/20	4	39.40	2.4	39.06	39.45	1.6	3,223	0.05%
2023/06/19	3.4	39.54	4.1	39.54	39.65	-0.6	3,218	-0.02%
2023/06/16	2.9	39.16	0.6	39.09	39.20	2.3	3,194	0.07%
2023/06/15	2.8	38.81	2.4	38.80	38.90	0.4	3,173	0.01%
2023/06/14	2.4	39.87	1.6	39.46	39.30	0.8	3,150	0.02%
2023/06/13	1.8	38.83	0.1	38.70	39.05	1.7	3,095	0.05%
2023/06/12	0.1	38.60	4.2	38.95	38.65	-4.1	3,072	-0.13%
2023/06/09	3.2	39.05	0.8	39.29	38.95	2.4	3,045	0.08%
2023/06/08	0.8	38.86	2.4	38.83	38.70	-1.6	3,006	-0.05%
2023/06/07	0.5	38.66	0.3	38.45	38.75	0.2	2,992	0.01%
2023/06/06	0.3	38.30	0.3	38.23	38.60	-0.1	2,997	0.00%
2023/06/05	6.8	38.71	8	38.64	38.25	-1.2	3,025	-0.04%
2023/06/02	0	36.27	2.2	36.32	36.65	-2.2	2,937	-0.07%
2023/06/01	1.2	36.00	0	0.00	36.05	1.2	2,953	0.04%
2023/05/30	1	35.25	0	35.40	35.30	1	3,018	0.03%
2023/05/29	1	35.25	0	0.00	35.30	1	3,039	0.03%
2023/05/22	0	0.00	0.2	35.23	35.30	-0.2	3,168	-0.01%
2023/05/19	0.2	34.95	1	34.95	35.10	-0.8	3,203	-0.03%
2023/05/17	0	0.00	0.1	34.50	34.40	-0.1	3,200	0.00%
2023/05/16	0.1	34.35	0	0.00	34.30	0.1	3,240	0.00%
2023/05/12	1	33.30	0	0.00	33.70	1	3,241	0.03%
2023/05/08	2	34.50	1	34.85	34.45	1	3,297	0.03%
2023/05/05	9	34.72	7.2	34.85	34.65	1.9	3,423	0.05%
2023/05/03	0	0.00	2.1	38.16	38.15	-2.1	3,522	-0.06%
2023/05/02	0	38.45	0	38.05	38.80	0	3,526	0.00%
2023/04/28	0	38.50	0.2	38.50	38.00	-0.2	3,500	-0.01%
2023/04/27	4.2	38.95	1.2	38.77	38.50	3	3,449	0.09%
2023/04/26	0.2	37.46	0	37.90	37.65	0.2	3,315	0.00%
2023/04/25	4	38.94	8.4	39.08	38.00	-4.4	3,282	-0.13%
2023/04/24	1	39.20	0.1	39.17	39.00	0.9	3,153	0.03%
2023/04/21	2.1	38.43	1.4	39.38	38.60	0.8	3,115	0.03%
2023/04/20	0.6	39.64	8.3	39.75	39.70	-7.7	3,054	-0.25%
2023/04/19	9.1	41.01	12.7	41.03	40.65	-3.7	2,984	-0.12%
2023/04/18	2.1	40.60	5.6	40.42	40.15	-3.5	2,920	-0.12%
2023/04/17	8.4	39.93	38.1	39.90	40.10	-29.7	2,795	-1.06%
2023/04/14	3.6	38.60	6	38.61	38.60	-2.4	2,659	-0.09%
2023/04/13	0	0.00	8	38.78	38.25	-8	2,625	-0.31%
2023/04/12	5	38.64	5	38.74	38.75	0	2,566	0.00%
2023/04/10	1	36.65	0	0.00	36.55	1	2,429	0.04%
2023/03/28	0	0.00	0.6	37.48	36.45	-0.6	2,544	-0.02%
2023/03/27	0.6	37.25	0	0.00	37.10	0.6	2,516	0.03%
2023/03/22	0	0.00	1.1	37.80	37.50	-1.1	2,492	-0.04%
2023/03/21	1.1	37.53	0	0.00	37.85	1.1	2,477	0.04%
2023/03/20	0	37.20	0	0.00	37.05	0	2,462	0.00%
2023/03/16	0	0.00	0.3	36.78	36.65	-0.3	2,457	-0.01%
2023/03/15	2.3	37.08	0	0.00	36.80	2.3	2,473	0.09%
2023/03/14	0	0.00	6.9	36.61	36.55	-6.9	2,533	-0.27%
2023/03/13	0.9	36.42	0.1	36.45	36.75	0.8	2,566	0.03%
2023/03/10	0.1	37.10	0	0.00	36.80	0.1	2,584	0.00%
2023/03/09	14	38.01	2.8	38.55	37.50	11.2	2,574	0.44%
2023/03/08	6.8	38.41	7.1	38.51	38.70	-0.4	2,547	-0.01%
2023/03/07	7.1	37.70	0.2	37.80	38.10	6.9	2,609	0.27%
2023/03/06	0.1	37.70	3.7	37.82	37.90	-3.6	2,610	-0.14%
2023/03/03	2.7	37.25	28	37.32	37.70	-25.3	2,568	-0.98%
2023/03/02	0	0.00	2.3	36.58	36.45	-2.3	2,511	-0.09%
2023/03/01	4.3	36.75	0	0.00	36.75	4.3	2,499	0.17%
2023/02/24	12	36.47	3	36.42	36.40	9	2,473	0.36%
2023/02/23	0	36.85	0.3	37.09	36.95	-0.3	2,443	-0.01%
2023/02/22	16.3	36.47	14.3	36.98	36.90	2	2,427	0.08%
2023/02/21	1.3	36.70	2.1	36.96	36.90	-0.8	2,414	-0.03%
2023/02/20	5.7	37.24	3.7	37.26	37.10	2	2,390	0.08%
2023/02/17	1.5	36.31	16.4	36.41	36.55	-14.8	2,328	-0.64%
2023/02/16	0.4	36.30	4	36.20	36.15	-3.7	2,290	-0.16%
2023/02/15	2	35.65	0.3	35.75	35.90	1.7	2,270	0.08%
2023/02/14	16.3	36.03	1.5	36.05	35.70	14.8	2,261	0.65%
2023/02/13	1.5	35.37	0	0.00	35.65	1.5	2,254	0.07%
2023/02/10	3	35.85	1.1	35.80	35.30	1.9	2,257	0.09%
2023/02/09	1.1	35.70	0.3	35.50	35.65	0.8	2,246	0.04%
2023/02/08	0.3	35.80	0.6	35.70	35.60	-0.4	2,228	-0.02%
2023/02/07	0.5	35.48	2.3	35.39	35.75	-1.8	2,220	-0.08%
2023/02/06	3.1	35.45	3.9	35.41	35.50	-0.7	2,233	-0.03%
2023/02/03	12.8	35.59	14.9	35.09	35.00	-2	2,185	-0.09%
2023/02/02	4.6	35.29	7.4	35.53	35.90	-2.8	2,013	-0.14%
2023/02/01	0.1	33.69	1.7	33.75	33.95	-1.6	1,624	-0.10%
2023/01/31	1.6	33.67	3	33.63	33.85	-1.4	1,601	-0.09%
2023/01/30	0	32.60	10	32.70	32.65	-10	1,539	-0.65%
2023/01/11	0	0.00	0	32.80	32.30	0	1,620	0.00%
2023/01/10	0	32.70	0	0.00	32.50	0	1,631	0.00%
2023/01/09	0	0.00	2	32.95	32.65	-2	1,651	-0.12%
2023/01/06	2	32.80	0	0.00	32.80	2	1,652	0.12%
2023/01/05	0	0.00	0.4	32.60	32.20	-0.4	1,660	-0.03%
2023/01/04	0.4	32.50	4.1	32.31	32.55	-3.7	1,658	-0.22%
2023/01/03	0	31.90	0	0.00	32.00	0	1,655	0.00%
2022/12/28	2.1	32.35	0.1	32.45	32.10	2	1,668	0.12%
2022/12/27	0.1	32.30	0	0.00	32.40	0.1	1,671	0.01%
2022/12/26	0	0.00	1	32.40	32.45	-1	1,671	-0.06%
2022/12/23	0	0.00	0.6	32.45	32.20	-0.6	1,671	-0.04%
2022/12/22	0.6	33.68	0.3	33.74	33.10	0.3	1,662	0.02%
2022/12/21	3.3	31.81	3	32.20	33.20	0.3	1,588	0.02%
2022/12/20	0	32.15	5	31.55	31.50	-5	1,551	-0.32%
2022/12/19	10	32.15	0.2	32.19	31.85	9.8	1,546	0.63%
2022/12/16	0.2	32.35	1	32.50	32.40	-0.8	1,548	-0.05%
2022/12/15	0	32.90	0	0.00	32.80	0	1,543	0.00%
2022/12/14	0	0.00	0	32.85	32.80	0	1,552	0.00%
2022/12/13	0	32.95	10	33.00	32.55	-10	1,547	-0.65%
2022/12/12	2	32.75	2	33.05	32.95	0	1,543	0.00%
2022/12/09	0	0.00	0	32.77	32.65	0	1,537	0.00%
2022/12/08	0	32.77	0	32.76	32.85	0	1,533	0.00%
2022/12/07	0	33.32	5	33.26	32.75	-5	1,531	-0.32%
2022/12/06	4.6	33.69	63.1	33.36	33.00	-58.5	1,504	-3.89%
2022/12/05	1	33.55	6	33.40	33.45	-5	1,434	-0.35%
2022/12/02	0	33.00	8.1	33.00	33.20	-8.1	1,393	-0.58%
2022/12/01	5.1	32.75	0	32.91	32.75	5	1,363	0.37%
2022/11/30	0	32.62	1	32.65	32.70	-1	1,351	-0.07%
2022/11/29	9	32.92	4.3	32.97	32.50	4.7	1,338	0.35%
2022/11/28	5.3	32.24	0	0.00	32.35	5.3	1,195	0.44%
2022/11/25	0	0.00	11	31.75	31.40	-11	1,164	-0.94%
2022/11/24	1	31.95	11	31.85	32.00	-10	1,166	-0.86%
2022/11/23	0	0.00	1	31.30	31.50	-1	1,123	-0.09%
2022/11/22	10	31.10	0	31.28	31.05	10	1,130	0.88%
2022/11/21	0	31.20	0	0.00	31.10	0	1,166	0.00%
2022/11/18	2	31.50	0	31.85	31.25	2	1,183	0.17%
2022/11/17	8	31.92	8.1	31.75	31.65	-0.1	1,192	0.00%
2022/11/16	2.1	31.50	0	31.60	31.55	2.1	1,189	0.17%
2022/11/15	0	31.85	1.5	31.61	31.65	-1.5	1,213	-0.13%
2022/11/14	1.5	31.77	0	0.00	31.80	1.5	1,408	0.11%
2022/11/11	2	31.50	2.1	31.74	31.45	-0.1	1,432	-0.01%
2022/11/10	0.3	31.46	2.1	31.50	31.55	-1.8	1,412	-0.13%
2022/11/09	0.9	31.65	10	31.70	31.55	-9.1	1,407	-0.65%
2022/11/08	0	31.10	0	31.30	31.35	0	1,374	0.00%
2022/11/07	0	31.05	0.5	31.02	31.10	-0.5	1,365	-0.04%
2022/11/04	0	31.05	0.7	30.86	31.05	-0.7	1,369	-0.05%
2022/11/03	5.3	31.10	2.5	30.76	31.00	2.8	1,362	0.20%
2022/11/02	7.5	30.33	5.6	30.96	30.25	1.9	1,291	0.15%
2022/11/01	0	29.57	1	29.65	29.60	-1	1,260	-0.08%
2022/10/31	0.5	29.05	0	0.00	29.10	0.5	1,258	0.04%
2022/10/28	0	0.00	0.5	28.52	28.30	-0.5	1,263	-0.04%
2022/10/27	0	28.70	0	0.00	29.00	0	1,273	0.00%
2022/10/26	0	0.00	0.1	28.68	28.40	-0.1	1,281	-0.01%
2022/10/25	0.1	28.85	0	0.00	28.80	0.1	1,282	0.01%
2022/10/21	0	0.00	1.1	29.04	28.60	-1.1	1,340	-0.08%
2022/10/20	1	29.00	0	0.00	29.90	1	1,334	0.07%
2022/10/19	1	28.65	0	28.67	28.35	1	1,313	0.08%
2022/10/18	0	27.97	0.1	27.74	28.25	-0.1	1,305	-0.01%
2022/10/17	0.1	27.08	0	27.20	27.75	0.1	1,415	0.01%
2022/10/14	0	26.85	10	26.70	26.95	-10	1,430	-0.70%
2022/10/13	0	0.00	2.2	27.22	25.60	-2.2	1,441	-0.15%
2022/10/04	0	0.00	3	28.90	28.90	-3	1,489	-0.20%
2022/09/30	2	28.75	7	27.90	28.75	-5	1,508	-0.33%
2022/09/29	0	28.25	0.6	28.50	28.30	-0.6	1,518	-0.04%
2022/09/28	0.1	28.40	0.8	28.50	27.90	-0.7	1,559	-0.05%
2022/09/16	0	0.00	0.4	30.90	30.55	-0.4	1,704	-0.02%
2022/09/15	0.4	31.01	0	0.00	30.90	0.4	1,726	0.02%
2022/09/12	0	0.00	0	30.95	31.15	0	1,832	0.00%
2022/09/08	1	30.25	0.2	30.54	30.70	0.8	1,900	0.04%
2022/09/07	0.2	30.05	0.8	30.09	30.00	-0.5	2,118	-0.02%
2022/09/06	0.8	30.49	0.2	30.67	30.40	0.6	2,135	0.03%
2022/09/05	0.2	30.85	0.1	31.50	30.70	0.1	2,163	0.01%
2022/09/02	0.1	31.60	0.8	31.61	31.60	-0.7	2,204	-0.03%
2022/09/01	0	0.00	0.4	31.75	31.65	-0.4	2,257	-0.02%
2022/08/31	0	0.00	0.7	31.98	31.95	-0.7	2,349	-0.03%
2022/08/30	0.5	32.25	0	32.21	32.05	0.5	2,375	0.02%
2022/08/29	0.2	31.82	0.2	31.73	31.90	0.1	2,373	0.00%
2022/08/26	0.1	32.40	0.7	32.50	32.40	-0.6	2,385	-0.03%
2022/08/25	0.7	32.06	0	0.00	32.05	0.7	2,360	0.03%
2022/08/24	0	0.00	2.5	31.72	31.50	-2.5	2,388	-0.11%
2022/08/23	0.3	31.85	0	31.95	31.85	0.3	2,393	0.01%
2022/08/22	0	0.00	1.3	32.42	32.30	-1.3	2,419	-0.05%
2022/08/19	74.3	32.74	34.2	33.46	33.05	40	2,511	1.59%
2022/08/18	0.4	31.35	0	30.99	32.05	0.3	2,350	0.01%
2022/08/17	0	31.00	0	0.00	31.10	0	2,347	0.00%
2022/08/16	0	31.25	1.2	31.12	31.00	-1.2	2,366	-0.05%
2022/08/15	4.1	30.90	0.1	30.80	31.10	4	2,433	0.16%
2022/08/12	0.1	30.40	10	30.60	30.60	-9.9	2,530	-0.39%
2022/08/09	0	0.00	0	30.60	30.70	0	2,883	0.00%
2022/08/08	0	30.50	0	0.00	30.70	0	2,918	0.00%
2022/08/04	0	0.00	1.1	29.60	29.60	-1.1	2,939	-0.04%
2022/08/03	0.4	30.12	0	0.00	30.10	0.4	2,943	0.01%
2022/08/02	0	0.00	5.1	30.40	30.35	-5.1	2,974	-0.17%
2022/08/01	0.1	31.16	2	31.10	31.05	-2	3,004	-0.06%
2022/07/29	0	0.00	2.4	31.19	31.20	-2.4	3,081	-0.08%
2022/07/28	10.4	31.26	10.1	31.45	31.25	0.3	3,168	0.01%
2022/07/27	0.1	30.39	0	0.00	30.70	0.1	3,137	0.00%
2022/07/26	0	0.00	0.1	30.65	30.50	-0.1	3,144	0.00%
2022/07/25	0.1	30.80	51.5	30.60	30.60	-51.4	3,142	-1.64%
2022/07/22	58.5	31.93	6.7	32.01	31.45	51.8	3,145	1.65%
2022/07/21	63.7	30.61	0	0.00	30.65	63.7	3,053	2.09%
2022/07/20	0	0.00	0.2	29.60	29.40	-0.2	3,037	-0.01%
2022/07/19	0.2	29.20	0.4	29.35	29.30	-0.2	3,063	-0.01%
2022/07/18	0.4	28.79	0	0.00	29.20	0.4	3,218	0.01%
2022/07/15	0	0.00	4	28.65	28.60	-4	3,242	-0.12%
2022/07/14	4	29.11	0	0.00	29.60	4	3,243	0.12%
2022/07/12	0	0.00	0	28.95	28.55	0	3,235	0.00%
2022/07/08	2	30.30	2	30.10	30.10	0	3,238	0.00%
2022/07/07	3	29.80	3	30.00	30.00	0	3,230	0.00%
2022/07/04	20	29.03	0	0.00	28.75	20	3,254	0.61%
2022/06/30	10	31.65	0.1	32.10	31.40	9.9	3,293	0.30%
2022/06/29	0.1	32.10	0	0.00	32.30	0.1	3,282	0.00%
2022/06/28	0	0.00	0.4	33.32	32.90	-0.4	3,291	-0.01%
2022/06/27	1.4	33.28	0	33.20	33.35	1.4	3,357	0.04%
2022/06/24	0	32.50	0.3	32.73	32.50	-0.3	3,491	-0.01%
2022/06/23	0.3	32.40	0	0.00	31.85	0.3	3,500	0.01%
2022/06/22	1	32.00	0	0.00	31.85	1	3,486	0.03%
2022/06/20	1	33.30	0.3	33.80	31.70	0.7	3,494	0.02%
2022/06/17	1.3	33.93	2	34.44	33.85	-0.8	3,459	-0.02%
2022/06/16	15	36.11	2	36.25	34.75	13	3,417	0.38%
2022/06/15	0	34.45	0	0.00	34.95	0	3,235	0.00%
2022/06/13	2	35.30	0.7	35.56	35.10	1.3	3,219	0.04%
2022/06/10	3.7	36.34	21.2	36.32	36.45	-17.5	3,184	-0.55%
2022/06/09	6.2	35.64	10.3	35.81	36.35	-4.1	3,138	-0.13%
2022/06/08	1.3	35.30	2	35.23	35.15	-0.7	3,047	-0.02%
2022/06/07	0	35.25	0	0.00	35.40	0	3,029	0.00%
2022/06/06	2	35.15	5	35.80	35.05	-3	3,035	-0.10%
2022/06/01	8	36.36	0	0.00	36.00	8	3,061	0.26%
2022/05/30	11	35.84	0	35.95	35.75	11	3,023	0.36%
2022/05/27	16	36.31	12.4	36.66	36.00	3.6	2,994	0.12%
2022/05/26	2.4	35.82	0.7	36.09	36.05	1.8	2,891	0.06%
2022/05/25	2.7	35.66	2	35.70	35.90	0.6	2,874	0.02%
2022/05/24	1	34.80	0	0.00	34.95	1	2,874	0.03%
2022/05/23	30	35.46	15.7	35.02	35.10	14.3	2,862	0.50%
2022/05/20	2.7	35.95	9.4	36.32	35.90	-6.7	2,818	-0.24%
2022/05/19	2.9	36.02	0	36.08	36.35	2.9	2,729	0.11%
2022/05/18	1.8	36.03	14.9	35.94	36.10	-13.1	2,642	-0.50%
2022/05/17	30.9	34.95	21.3	34.95	35.05	9.6	2,542	0.38%
2022/05/16	0.3	33.61	0	33.65	33.45	0.3	2,412	0.01%
2022/05/13	0	32.30	0	0.00	32.40	0	2,390	0.00%
2022/05/12	0	0.00	1	33.25	31.80	-1	2,391	-0.04%
2022/05/11	0	33.20	0.1	33.00	33.20	-0.1	2,370	0.00%
2022/05/10	0.1	32.85	0.6	32.90	32.95	-0.6	2,378	-0.02%
2022/05/09	0.6	34.19	1.1	34.27	33.65	-0.5	2,366	-0.02%
2022/05/06	6.1	34.73	6.1	34.89	35.05	0	2,346	0.00%
2022/05/05	2.1	34.96	0	35.20	35.15	2.1	2,275	0.09%
2022/05/04	0	33.10	1.1	33.16	33.05	-1.1	2,191	-0.05%
2022/05/03	1.1	32.35	0	0.00	32.55	1.1	2,192	0.05%
2022/04/29	2	32.20	0	0.00	31.80	2	2,203	0.09%
2022/04/28	14	31.81	15	31.74	31.70	-1	2,224	-0.05%
2022/04/27	1	31.41	1	31.70	32.20	0	2,256	0.00%
2022/04/26	21	33.04	20	32.65	32.65	1	2,295	0.04%
2022/04/25	10	34.00	10.1	32.85	32.85	-0.1	2,328	0.00%
2022/04/22	4.1	35.44	0.9	35.22	34.70	3.2	2,308	0.14%
2022/04/21	0.4	34.09	0	33.70	34.35	0.4	2,182	0.02%
2022/04/20	0	33.20	1	33.65	33.60	-1	2,169	-0.05%
2022/04/18	0	0.00	5.3	32.86	32.60	-5.3	2,218	-0.24%
2022/04/15	0	0.00	3.6	33.50	33.25	-3.6	2,231	-0.16%
2022/04/14	1	34.00	0.8	34.22	34.05	0.2	2,267	0.01%
2022/04/13	2.2	34.00	2	34.25	34.20	0.2	2,295	0.01%
2022/04/12	2	33.55	2	33.84	33.60	0	2,347	0.00%
2022/04/11	0.3	35.66	5.7	34.87	34.45	-5.4	2,366	-0.23%
2022/04/08	0	0.00	1.4	34.85	34.70	-1.4	2,382	-0.06%
2022/04/07	6	36.27	2.1	35.44	34.60	3.9	2,431	0.16%
2022/04/06	0.1	35.25	0.6	35.74	35.60	-0.5	2,409	-0.02%
2022/04/01	0.2	36.30	1.1	36.30	36.20	-0.9	2,461	-0.04%
2022/03/31	0.5	36.50	1	36.71	36.50	-0.5	2,514	-0.02%
2022/03/30	0.8	36.97	251.1	36.93	36.70	-250.2	2,546	-9.83%	大賣/鉅額交易
2022/03/29	245.8	36.76	7.6	37.08	36.50	238.2	2,615	9.11%	大買/鉅額交易
2022/03/28	1.5	35.66	0	0.00	36.10	1.5	2,514	0.06%
2022/03/25	1	35.40	0.1	35.55	35.55	0.9	2,535	0.04%
2022/03/24	0.1	35.20	0.5	35.32	35.65	-0.4	2,593	-0.02%
2022/03/23	0.3	35.70	0.3	35.62	35.35	0	2,688	0.00%
2022/03/22	0	34.84	0.3	34.99	35.30	-0.3	2,860	-0.01%
2022/03/21	0	0.00	0.5	35.25	35.00	-0.5	3,088	-0.02%
2022/03/18	1.4	34.91	1	35.15	35.10	0.4	4,152	0.01%
2022/03/17	0	34.35	1.2	34.62	34.80	-1.2	5,236	-0.02%
2022/03/16	0.2	34.23	0	0.00	34.30	0.2	5,714	0.00%
2022/03/15	0	34.25	1.1	33.78	33.75	-1.1	5,943	-0.02%
2022/03/14	0	0.00	1.1	34.29	34.10	-1.1	5,975	-0.02%
2022/03/11	0	0.00	1	34.20	34.10	-1	6,021	-0.02%
2022/03/10	0	0.00	0.4	33.85	33.75	-0.4	6,095	-0.01%
2022/03/09	0.3	32.51	0.6	32.61	32.85	-0.2	6,230	0.00%
2022/03/08	0	0.00	3.6	32.15	31.80	-3.6	6,929	-0.05%
2022/03/07	5	32.87	3.4	32.72	32.30	1.6	7,098	0.02%
2022/03/04	4	33.73	1.9	33.92	33.85	2.1	7,406	0.03%
2022/03/03	0	0.00	0.4	34.30	34.20	-0.4	7,554	-0.01%
2022/03/02	1	33.90	6	33.90	34.20	-5	7,689	-0.07%
2022/03/01	6	34.34	11	33.94	34.50	-5	7,812	-0.06%
2022/02/25	2	33.90	1.3	33.76	33.60	0.7	8,033	0.01%
2022/02/24	1	34.40	8	34.18	33.65	-7	8,227	-0.08%
2022/02/23	11	34.69	0.8	34.81	34.90	10.2	8,372	0.12%
2022/02/22	5	34.74	4	34.86	34.65	1	8,693	0.01%
2022/02/21	2	35.00	0.6	35.34	35.30	1.4	9,041	0.02%
2022/02/18	0	0.00	0.4	35.53	35.50	-0.4	9,151	0.00%
2022/02/17	0.2	35.74	0.9	35.93	35.70	-0.7	9,224	-0.01%
2022/02/16	0.1	35.40	0	0.00	35.70	0.1	9,280	0.00%
2022/02/15	1	35.35	2.9	35.23	35.00	-1.9	9,317	-0.02%
2022/02/14	0.1	35.20	4.5	35.25	35.30	-4.4	9,387	-0.05%
2022/02/11	0	0.00	0.7	36.31	36.05	-0.7	9,509	-0.01%
2022/02/10	2.2	36.49	2.9	36.73	36.50	-0.8	9,624	-0.01%
2022/02/09	0.7	36.56	0.1	36.60	36.85	0.7	9,673	0.01%
2022/02/08	0.1	35.97	0.4	36.08	36.10	-0.4	9,738	0.00%
2022/02/07	0	35.05	10.2	35.14	35.15	-10.1	9,859	-0.10%
2022/01/26	10.1	34.15	5.3	34.27	34.10	4.9	10,029	0.05%
2022/01/25	0	0.00	15.1	34.57	34.30	-15.1	10,385	-0.15%
2022/01/24	0	0.00	3.1	35.02	35.25	-3.1	11,035	-0.03%
2022/01/21	1	35.80	38.7	35.81	35.80	-37.7	12,009	-0.31%
2022/01/20	0	0.00	1.2	36.65	36.80	-1.2	12,433	-0.01%
2022/01/19	2.2	36.65	1.1	37.00	36.95	1.1	12,517	0.01%
2022/01/18	0.6	36.62	1.4	36.50	36.15	-0.7	12,605	-0.01%
2022/01/17	0.4	35.45	10.3	35.94	36.10	-9.9	12,775	-0.08%
2022/01/14	10	34.85	8.1	35.07	35.05	1.9	12,778	0.02%
2022/01/13	0	0.00	2.6	35.78	36.00	-2.6	12,802	-0.02%
2022/01/12	0	0.00	8.8	35.62	35.70	-8.8	12,907	-0.07%
2022/01/11	0	0.00	15.7	36.36	36.15	-15.7	12,947	-0.12%
2022/01/10	4	37.04	0.8	37.29	37.00	3.2	12,953	0.02%
2022/01/07	14.2	36.81	2.4	36.97	36.75	11.8	13,004	0.09%
2022/01/06	0.2	37.52	1.1	37.71	37.35	-0.8	13,057	-0.01%
2022/01/05	1	38.00	2.7	37.84	37.55	-1.7	13,212	-0.01%
2022/01/04	0.2	37.50	50.8	37.35	37.35	-50.5	13,196	-0.38%
2022/01/03	5	37.35	5.4	37.54	37.50	-0.4	13,192	0.00%
2021/12/30	0.1	38.05	1.2	37.91	37.95	-1.1	13,180	-0.01%
2021/12/29	10	37.95	1.7	38.04	38.00	8.3	13,281	0.06%
2021/12/28	0.1	39.00	2.3	38.77	38.40	-2.2	13,302	-0.02%
2021/12/27	51.2	38.96	10	38.95	38.90	41.2	13,331	0.31%
2021/12/24	3	38.38	0	0.00	38.30	3	13,334	0.02%
2021/12/23	1	39.35	1.6	38.77	38.55	-0.6	13,327	0.00%
2021/12/22	0.1	38.70	1.3	38.53	38.30	-1.2	13,250	-0.01%
2021/12/21	3.5	38.28	14.3	38.29	38.40	-10.9	13,251	-0.08%
2021/12/20	3.5	38.17	3	38.42	37.90	0.5	13,259	0.00%
2021/12/17	15	37.77	8.1	38.08	37.70	6.9	13,412	0.05%
2021/12/16	8.8	39.29	6.8	38.71	38.60	2	13,324	0.02%
2021/12/15	14	39.03	21	39.02	38.85	-7	13,179	-0.05%
2021/12/14	272.3	41.03	284.1	41.09	39.35	-11.8	12,976	-0.09%	大買/大賣/
2021/12/13	33.6	41.92	48.6	42.91	43.50	-15	11,952	-0.13%
2021/12/10	12.3	39.35	26.8	39.66	39.55	-14.5	10,869	-0.13%
2021/12/09	11.1	37.82	32.9	38.44	38.60	-21.9	10,462	-0.21%
2021/12/08	2.9	37.15	0.6	37.31	37.05	2.3	10,246	0.02%
2021/12/07	7.6	37.40	17.1	37.45	37.20	-9.4	10,254	-0.09%
2021/12/06	34.1	37.36	6.2	37.30	37.20	27.9	10,273	0.27%
2021/12/03	8.5	38.38	8.2	38.51	37.95	0.4	10,269	0.00%
2021/12/02	25.6	39.14	10.3	39.40	37.75	15.3	10,263	0.15%
2021/12/01	9.8	39.01	9.2	39.02	38.95	0.7	9,750	0.01%
2021/11/30	1.7	38.78	38	39.04	39.10	-36.3	9,767	-0.37%
2021/11/29	7	36.40	6.2	36.04	37.05	0.8	9,686	0.01%
2021/11/26	15	37.59	4	37.17	36.85	11	9,677	0.11%
2021/11/25	1	38.35	12.1	38.52	38.75	-11.1	9,756	-0.11%
2021/11/24	3	38.28	5	38.30	38.20	-2	9,763	-0.02%
2021/11/23	13	37.68	3.2	38.14	38.30	9.8	9,871	0.10%
2021/11/22	13	38.21	0.2	38.78	37.95	12.8	10,493	0.12%
2021/11/19	13	38.86	9.2	38.70	38.80	3.8	10,488	0.04%
2021/11/18	32	37.83	32	38.47	38.30	0	10,517	0.00%
2021/11/17	8	37.43	20.3	37.20	37.45	-12.3	10,602	-0.12%
2021/11/16	21	36.69	7.2	36.85	36.40	13.8	11,184	0.12%
2021/11/15	2	36.90	6.1	37.24	37.45	-4.1	12,039	-0.03%
2021/11/12	0	0.00	10.1	36.16	36.60	-10.1	12,312	-0.08%
2021/11/11	6	36.04	68.8	36.11	36.00	-62.8	12,451	-0.50%
2021/11/10	2	37.20	2.5	37.11	36.55	-0.5	12,564	0.00%
2021/11/09	2	37.88	14	37.59	37.70	-12	12,644	-0.09%
2021/11/08	1	36.75	1.1	37.02	36.80	-0.1	12,806	0.00%
2021/11/05	2	37.30	3.8	37.48	37.25	-1.8	13,206	-0.01%
2021/11/04	5	37.80	4.3	37.90	37.90	0.7	14,049	0.00%
2021/11/03	19	37.29	12	37.59	37.90	7	14,207	0.05%
2021/11/02	23	38.13	22.7	37.03	36.90	0.3	14,305	0.00%
2021/11/01	238	39.43	21	39.70	39.40	217	14,228	1.53%	大買/鉅額交易
2021/10/29	49	37.78	90	37.72	39.35	-41	13,985	-0.29%
2021/10/28	33	35.29	27	35.36	35.90	6	13,536	0.04%
2021/10/27	2	34.28	2	34.25	34.15	0	13,749	0.00%
2021/10/26	11	33.20	2.4	33.37	33.10	8.6	14,509	0.06%
2021/10/25	19	33.28	13.2	33.65	34.20	5.8	14,991	0.04%
2021/10/22	2	32.03	1.2	31.96	31.85	0.8	15,325	0.01%
2021/10/21	0	0.00	2.9	32.31	32.15	-2.9	16,538	-0.02%
2021/10/20	1	32.75	5.4	32.73	32.90	-4.4	16,686	-0.03%
2021/10/19	6	32.43	8.2	32.45	32.05	-2.2	17,653	-0.01%
2021/10/18	1	30.70	3.6	30.93	31.30	-2.6	17,958	-0.01%
2021/10/15	0	0.00	7	31.26	31.45	-7	18,242	-0.04%
2021/10/14	11	30.56	3	30.48	30.30	8	18,391	0.04%
2021/10/13	3	31.28	2.5	31.65	31.15	0.5	18,666	0.00%
2021/10/12	1	31.00	0.2	31.00	31.15	0.8	18,875	0.00%
2021/10/08	4	31.49	2	31.51	31.50	2	18,874	0.01%
2021/10/07	0	0.00	2	32.05	32.05	-2	18,928	-0.01%
2021/10/06	8	32.09	6.6	32.13	31.55	1.4	19,165	0.01%
2021/10/05	0	0.00	3.5	32.40	33.25	-3.5	19,070	-0.02%
2021/10/04	1	33.20	4.2	32.11	31.55	-3.2	18,999	-0.02%
2021/10/01	22	33.68	13	33.51	33.35	9	18,990	0.05%
2021/09/30	1	34.70	2	35.20	35.35	-1	18,955	-0.01%
2021/09/29	3	34.78	10.5	34.67	34.55	-7.5	18,937	-0.04%
2021/09/28	13	35.95	1.2	35.95	35.75	11.8	18,939	0.06%
2021/09/27	3	36.68	2	36.60	36.85	1	18,930	0.01%
2021/09/24	15	36.89	1	36.40	36.50	14	18,892	0.07%
2021/09/23	0	0.00	1	35.35	35.15	-1	18,689	-0.01%
2021/09/22	0	0.00	0	35.75	35.35	0	18,692	0.00%
2021/09/17	5	35.84	10	35.70	35.60	-5	18,662	-0.03%
2021/09/16	1	36.15	8	36.44	36.10	-7	18,681	-0.04%
2021/09/15	0	0.00	2	35.80	36.00	-2	18,630	-0.01%
2021/09/14	11	37.24	2	36.78	35.80	9	18,622	0.05%
2021/09/13	11	36.79	0	0.00	36.70	11	18,560	0.06%
2021/09/10	7	36.25	4	36.55	36.80	3	18,552	0.02%
2021/09/08	0	0.00	13	35.84	35.60	-13	18,477	-0.07%
2021/09/07	5	36.18	98	35.89	36.70	-93	18,430	-0.50%
2021/09/06	10	36.94	6	36.90	36.15	4	18,290	0.02%
2021/09/03	5	38.00	25	37.61	38.10	-20	18,103	-0.11%
2021/09/02	9	38.66	21	38.76	38.00	-12	17,910	-0.07%
2021/09/01	15	39.81	21	39.54	40.20	-6	17,664	-0.03%
2021/08/31	13	39.86	6	40.00	39.30	7	17,524	0.04%
2021/08/30	11	38.82	1	38.80	38.95	10	17,318	0.06%
2021/08/27	11	39.86	27	39.77	39.35	-16	17,206	-0.09%
2021/08/26	129	40.05	123	40.02	39.80	6	16,887	0.04%	大買/大賣/
2021/08/25	5	38.26	12	37.98	37.95	-7	16,094	-0.04%
2021/08/24	33	39.29	56	39.18	37.95	-23	16,073	-0.14%
2021/08/23	49	39.28	34	39.35	39.50	15	15,787	0.10%
2021/08/20	33	38.80	65	38.38	39.30	-32	15,377	-0.21%
2021/08/19	256	38.84	163	39.10	37.55	93	14,675	0.63%	大買/大賣/
2021/08/18	2	35.23	24	34.97	37.00	-22	13,750	-0.16%
2021/08/17	37	34.38	23	34.16	33.65	14	13,434	0.10%
2021/08/16	38	34.80	61	34.62	34.95	-23	13,260	-0.17%
2021/08/13	22	36.31	97	36.20	35.50	-75	13,078	-0.57%
2021/08/12	6	37.14	33	36.70	37.90	-27	12,924	-0.21%
2021/08/11	78	37.38	69	36.71	37.00	9	12,724	0.07%
2021/08/10	76	41.13	86	41.29	39.80	-10	12,306	-0.08%
2021/08/09	22	39.98	32	40.00	39.85	-10	11,409	-0.09%
2021/08/06	22	39.07	18	39.64	40.25	4	11,152	0.04%
2021/08/05	37	39.74	42	39.73	39.60	-5	10,921	-0.05%
2021/08/04	33	39.54	426	39.61	39.25	-393	10,700	-3.67%	大賣/鉅額交易
2021/08/03	126	42.16	113	42.04	41.40	13	10,364	0.13%	大買/大賣/
2021/08/02	27	41.29	49	41.66	41.40	-22	9,930	-0.22%
2021/07/30	527	40.86	136	40.68	41.00	391	9,299	4.20%	大買/大賣/鉅額交易
2021/07/29	15	38.44	8	39.36	38.10	7	8,425	0.08%
2021/07/28	31	36.53	10	35.35	36.80	21	7,827	0.27%
2021/07/27	306	38.90	56	38.95	38.75	250	7,352	3.40%	大買/鉅額交易
2021/07/26	0	0.00	12	36.70	36.70	-12	6,195	-0.19%
2021/07/23	26	36.18	15.1	35.06	33.40	11	6,082	0.18%
2021/07/22	16	34.10	20.3	34.37	34.70	-4.3	5,293	-0.08%
2021/07/21	17	31.31	14	31.39	32.25	3	4,968	0.06%
2021/07/20	1	30.70	5	30.58	30.90	-4	4,687	-0.08%
2021/07/19	14	30.65	2	30.50	30.25	12	4,519	0.27%
2021/07/16	3	28.98	0	0.00	29.90	3	4,292	0.07%
2021/07/14	1	26.55	0	0.00	26.65	1	3,970	0.03%
2021/07/13	17	28.43	7	28.64	28.00	10	3,913	0.26%
2021/07/12	0	0.00	5	27.55	27.80	-5	3,649	-0.14%
2021/07/08	5	27.23	3	27.20	27.40	2	3,680	0.05%
2021/07/07	0	0.00	9	27.09	26.60	-9	3,760	-0.24%
2021/07/06	5	27.05	0	0.00	26.85	5	3,905	0.13%
2021/07/05	1	27.15	0	0.00	27.15	1	4,285	0.02%
2021/07/02	0	0.00	20	26.60	26.50	-20	4,298	-0.47%
2021/06/30	0	0.00	2	26.25	26.15	-2	4,396	-0.05%
2021/06/29	3	26.55	0	0.00	26.50	3	4,411	0.07%
2021/06/28	0	0.00	3	26.45	26.50	-3	4,436	-0.07%
2021/06/25	3	26.45	5	26.00	26.30	-2	4,591	-0.04%
2021/06/24	0	0.00	10	25.60	25.75	-10	4,681	-0.21%
2021/06/23	1	25.40	0	0.00	25.40	1	4,707	0.02%
2021/06/22	5	24.54	0	0.00	24.50	5	4,760	0.11%
2021/06/21	2	24.80	0	0.00	24.70	2	4,771	0.04%
2021/06/18	10	26.03	0	0.00	25.65	10	5,002	0.20%
2021/06/10	2	26.08	0	0.00	25.85	2	5,223	0.04%
2021/06/07	2	26.60	0	0.00	26.30	2	5,322	0.04%
2021/06/04	1	26.55	0	0.00	26.55	1	5,328	0.02%
2021/06/03	5	27.00	0	0.00	27.00	5	5,336	0.09%
2021/06/02	0	0.00	4	26.70	26.80	-4	5,317	-0.08%
2021/06/01	2	27.40	0	0.00	27.50	2	5,303	0.04%
2021/05/31	0	0.00	5	26.50	26.60	-5	5,190	-0.10%
2021/05/28	3	26.20	3	25.92	26.25	0	5,173	0.00%
2021/05/27	1	24.85	1	25.05	25.20	0	5,190	0.00%
2021/05/25	1	25.40	0	0.00	25.15	1	5,260	0.02%
2021/05/24	1	24.10	10	24.31	24.75	-9	5,269	-0.17%
2021/05/20	5	24.70	0	0.00	24.30	5	5,407	0.09%
2021/05/19	3	24.72	0	0.00	25.25	3	5,433	0.06%
2021/05/18	0	0.00	1	23.90	23.90	-1	5,418	-0.02%
2021/05/17	2	21.55	0	0.00	21.75	2	5,446	0.04%
2021/05/14	2	23.60	0	0.00	23.35	2	5,555	0.04%
2021/05/12	9	24.22	0	0.00	23.65	9	6,270	0.14%
2021/05/11	8	26.86	1	26.40	26.20	7	6,272	0.11%
2021/05/10	6	29.46	1	28.70	28.75	5	6,266	0.08%
2021/05/07	4	28.83	5	28.90	29.05	-1	6,311	-0.02%
2021/05/06	0	28.15	58	28.46	28.15	-58	6,515	-0.89%
2021/05/05	0	28.15	0	0.00	28.15	0	6,763	0.00%
2021/05/04	2	28.90	66	27.71	28.80	-64	6,860	-0.93%
2021/05/03	2.1	30.80	244	31.08	30.05	-242	6,926	-3.49%	大賣/鉅額交易
2021/04/29	1	32.70	0	0.00	32.45	1	6,948	0.01%
2021/04/28	2.2	33.78	9	33.87	33.45	-6.9	7,131	-0.10%
2021/04/27	1	32.80	1	32.95	32.75	0	6,928	0.00%
2021/04/26	1	32.65	54	32.65	32.65	-53	6,963	-0.76%
2021/04/23	0	0.00	10	32.50	32.60	-10	7,214	-0.14%
2021/04/22	55	32.99	12.2	33.06	31.60	42.8	7,222	0.59%
2021/04/21	17	32.43	12	32.42	32.50	5	7,094	0.07%
2021/04/20	0	31.55	0	31.65	31.55	0	7,081	0.00%
2021/04/19	0	0.00	15	31.30	31.25	-15	7,121	-0.21%
2021/04/16	0	31.20	2	31.20	31.20	-2	7,139	-0.03%
2021/04/15	2	30.95	0	0.00	30.90	2	7,250	0.03%
2021/04/14	3.1	31.04	19	31.42	30.90	-15.9	7,341	-0.22%
2021/04/13	8.1	33.00	12	33.24	31.95	-4	8,162	-0.05%
2021/04/12	12	34.50	8	34.46	34.75	4	8,437	0.05%
2021/04/09	43	33.24	45	33.24	33.55	-2	8,379	-0.02%
2021/04/08	9	32.40	2	32.50	32.40	7	8,103	0.09%
2021/04/07	64	32.44	0	32.50	32.35	64	8,157	0.78%
2021/04/06	36	32.43	25	32.35	32.35	11	8,262	0.13%
2021/04/01	5	32.19	1	32.45	31.75	4	8,370	0.05%
2021/03/31	1	32.10	5	32.23	32.15	-4	8,374	-0.05%
2021/03/30	10	32.64	8	32.06	32.15	2	8,386	0.02%
2021/03/29	0	0.00	28	31.70	31.50	-28	8,317	-0.34%
2021/03/26	3	30.87	3	31.00	30.80	0	8,252	0.00%
2021/03/25	3	31.05	3	31.27	31.20	0	8,248	0.00%
2021/03/24	1	30.80	9	30.89	30.80	-8	8,184	-0.10%
2021/03/23	32	31.13	2	31.80	30.65	30	8,173	0.37%
2021/03/22	23	31.06	0	0.00	30.75	23	7,952	0.29%
2021/03/19	0	0.00	1	30.25	30.00	-1	7,879	-0.01%
2021/03/18	2	30.80	2	30.13	30.70	0	7,908	0.00%
2021/03/16	0	0.00	28	29.62	29.70	-28	7,972	-0.35%
2021/03/15	0	0.00	142	29.44	29.35	-142	8,109	-1.75%	大賣/鉅額交易
2021/03/12	173	29.75	0	0.00	29.50	173	8,209	2.11%	大買/鉅額交易
2021/03/11	0	0.00	4	29.26	29.15	-4	8,433	-0.05%
2021/03/10	0	0.00	1	28.60	28.70	-1	8,612	-0.01%
2021/03/09	2	28.28	4.1	28.01	28.05	-2.1	8,716	-0.02%
2021/03/05	5	28.79	0	0.00	28.80	5	9,310	0.05%
2021/03/03	0	0.00	1	29.80	29.90	-1	9,320	-0.01%
2021/02/22	0	0.00	3	32.12	31.75	-3	9,398	-0.03%
2021/02/19	0	0.00	4	31.46	31.20	-4	9,367	-0.04%
2021/02/18	0	0.00	2	30.78	30.90	-2	9,465	-0.02%
2021/02/17	2	30.00	2	30.35	31.00	0	9,487	0.00%
2021/02/05	7	30.29	11	30.12	30.05	-4	9,451	-0.04%
2021/02/04	37	31.84	42	31.30	30.95	-5	9,340	-0.05%
2021/02/03	1	31.10	20	32.96	33.00	-19	8,926	-0.21%
2021/02/02	2	30.15	18	30.00	30.00	-16	8,663	-0.18%
2021/02/01	20	29.50	1	29.50	29.00	19	8,713	0.22%
2021/01/29	1	31.00	4	30.74	29.25	-3	8,660	-0.03%
2021/01/28	4	31.01	16	30.94	31.00	-12	8,583	-0.14%
2021/01/27	27.1	30.66	1	30.80	30.40	26.1	8,429	0.31%
2021/01/26	4	29.29	13	29.01	29.40	-9	8,177	-0.11%
2021/01/25	6	29.13	9	29.01	28.70	-3	8,057	-0.04%
2021/01/22	14	27.89	2	28.30	28.30	12	7,963	0.15%
2021/01/21	1	28.00	14	28.13	28.10	-13	7,900	-0.16%
2021/01/20	19	26.66	2.1	27.45	26.45	16.9	7,684	0.22%
2021/01/19	5	28.00	0	0.00	27.80	5	7,609	0.07%
2021/01/18	15.1	27.98	19	28.29	28.50	-3.9	7,565	-0.05%
2021/01/15	4	27.00	1	26.80	26.85	3	7,299	0.04%
2021/01/13	10	27.61	3	27.60	27.55	7	7,271	0.10%
2021/01/12	9	27.16	1	26.90	26.90	8	7,320	0.11%
2021/01/08	3	27.70	3	27.88	27.60	0	7,300	0.00%
2021/01/07	5	29.40	5	28.74	28.85	0	7,170	0.00%
2021/01/06	79	31.62	97.7	31.60	29.50	-18.7	7,056	-0.26%
2021/01/05	44	29.41	14	30.01	30.70	30	6,164	0.49%
2021/01/04	0	0.00	12	27.69	27.95	-12	5,743	-0.21%
2020/12/31	0	0.00	2	26.40	27.20	-2	5,668	-0.04%
2020/12/30	2	25.65	12	26.05	26.15	-10	5,569	-0.18%
2020/12/29	3	27.20	5	26.85	26.80	-2	5,459	-0.04%
2020/12/28	3	28.18	1	27.45	28.50	2	5,338	0.04%
2020/12/25	0	0.00	11	27.15	27.00	-11	5,181	-0.21%
2020/12/24	5	27.16	0	0.00	26.95	5	5,165	0.10%
2020/12/23	2	27.00	4	27.15	27.20	-2	5,118	-0.04%
2020/12/22	8	26.82	4	26.48	26.05	4	5,066	0.08%
2020/12/21	3	26.08	0	0.00	26.15	3	5,054	0.06%
2020/12/18	3	26.52	2	26.85	26.50	1	5,082	0.02%
2020/12/17	0	0.00	1	26.70	26.80	-1	5,131	-0.02%
2020/12/15	0	0.00	1	27.15	26.00	-1	5,458	-0.02%
2020/12/11	3	26.00	10	26.00	26.05	-7	5,385	-0.13%
2020/12/10	1	27.00	2	27.00	26.75	-1	5,387	-0.02%
2020/12/09	10	27.32	2	27.55	27.80	8	5,353	0.15%
2020/12/08	1	27.05	4	26.74	26.95	-3	5,322	-0.06%
2020/12/07	7	26.66	9	27.13	26.70	-2	5,295	-0.04%
2020/12/04	5	26.33	8	25.72	26.50	-3	5,118	-0.06%
2020/12/03	6	25.91	5	25.62	25.50	1	5,056	0.02%
2020/12/02	11	25.82	3	25.97	26.30	8	5,114	0.16%
2020/12/01	8	25.98	6	25.94	26.00	2	5,274	0.04%
2020/11/30	1	24.40	10	24.58	24.50	-9	5,236	-0.17%
2020/11/27	0	0.00	2	24.55	24.55	-2	5,402	-0.04%
2020/11/26	12	25.24	4	24.60	24.60	8	5,920	0.14%
2020/11/24	4	25.05	2	24.50	24.45	2	6,045	0.03%
2020/11/23	3	24.92	1	24.70	24.60	2	6,298	0.03%
2020/11/20	10	24.65	10	24.55	24.60	0	6,274	0.00%
2020/11/18	0	0.00	1	24.20	24.15	-1	6,325	-0.02%
2020/11/17	0	0.00	10	24.78	24.30	-10	6,276	-0.16%
2020/11/16	3	24.13	109	24.69	24.80	-106	6,182	-1.71%	大賣/鉅額交易
2020/11/13	2	23.63	5	23.75	23.75	-3	6,198	-0.05%
2020/11/12	11	23.90	12	24.05	23.70	-1	6,159	-0.02%
2020/11/11	0	0.00	6	24.15	24.15	-6	6,157	-0.10%
2020/11/10	0	0.00	3	23.98	24.10	-3	6,129	-0.05%
2020/11/09	0	0.00	1	24.10	23.70	-1	6,065	-0.02%
2020/11/06	1	23.35	0	0.00	23.00	1	5,943	0.02%
2020/11/05	0	0.00	1	23.15	22.95	-1	5,910	-0.02%
2020/11/04	0	0.00	1	23.30	22.65	-1	5,831	-0.02%
2020/10/26	0	0.00	5	23.00	23.00	-5	5,646	-0.09%
2020/10/21	2	22.10	0	0.00	22.15	2	5,586	0.04%
2020/10/20	3	22.25	0	0.00	22.20	3	5,594	0.05%
2020/10/19	0	0.00	4	22.08	22.50	-4	5,479	-0.07%
2020/10/16	0	0.00	1	21.20	21.05	-1	5,397	-0.02%
2020/10/14	0	0.00	1	21.45	21.45	-1	5,459	-0.02%
2020/10/13	2	21.15	0	0.00	21.20	2	5,478	0.04%
2020/10/12	2	21.05	2	21.10	21.10	0	5,538	0.00%
2020/10/08	4	21.78	0	0.00	21.65	4	5,583	0.07%
2020/09/30	5	21.20	0	0.00	21.40	5	5,608	0.09%
2020/09/24	3	21.40	0	0.00	21.20	3	5,728	0.05%
2020/09/23	107	22.70	0	0.00	22.45	107	5,665	1.89%	大買/鉅額交易
2020/09/21	2	24.00	0	0.00	23.80	2	5,594	0.04%
2020/09/18	0	0.00	1	23.80	23.20	-1	5,340	-0.02%
2020/09/17	0	0.00	1	23.15	23.15	-1	5,241	-0.02%
2020/09/16	2	23.15	2	23.15	23.15	0	5,230	0.00%
2020/09/15	0	0.00	16	22.83	23.10	-16	5,214	-0.31%
2020/09/14	0	0.00	17	22.48	22.40	-17	5,212	-0.33%
2020/09/11	32	22.59	2	23.45	22.20	30	5,326	0.56%
2020/09/10	6	23.40	1	24.00	23.75	5	5,281	0.09%
2020/09/09	2	23.55	9	23.74	23.65	-7	5,219	-0.13%
2020/09/08	7	23.83	20	23.62	23.35	-13	5,165	-0.25%
2020/09/07	12	24.20	4	24.59	24.15	8	5,027	0.16%
2020/09/04	23	24.80	8	24.67	24.85	15	5,068	0.30%
2020/09/03	38	24.29	38	24.51	24.40	0	4,748	0.00%
2020/09/02	7	23.17	4	23.09	22.95	3	4,323	0.07%
2020/09/01	13	22.69	67	22.62	22.20	-54	4,134	-1.31%
2020/08/31	10	22.45	7	22.06	22.45	3	3,603	0.08%
2020/08/28	13	20.37	11	20.47	20.45	2	3,531	0.06%
2020/08/27	77	20.42	17	19.98	20.40	60	3,483	1.72%
2020/08/25	5	19.15	17	19.39	19.40	-12	3,133	-0.38%
2020/08/24	1	19.15	2	19.15	19.15	-1	3,039	-0.03%
2020/08/19	0	0.00	3	19.00	19.20	-3	2,852	-0.11%
2020/08/18	2	18.35	4	18.30	18.25	-2	2,739	-0.07%
2020/08/17	0	0.00	9	18.79	18.40	-9	2,739	-0.33%
2020/08/14	0	0.00	5	18.50	18.30	-5	2,710	-0.18%
2020/08/12	1	17.75	0	0.00	17.80	1	2,686	0.04%
2020/08/11	1	17.95	3	18.15	17.90	-2	2,689	-0.07%
2020/08/07	8	18.08	0	0.00	17.95	8	2,749	0.29%
2020/08/06	9	18.23	0	0.00	18.15	9	2,765	0.33%
2020/08/05	0	0.00	10	18.40	18.40	-10	2,762	-0.36%
2020/08/03	2	17.90	2	18.10	17.90	0	2,786	0.00%
2020/07/31	3	18.10	0	0.00	18.10	3	2,792	0.11%
2020/07/30	10	17.37	0	0.00	17.80	10	2,762	0.36%
2020/07/29	15	17.08	0	0.00	17.15	15	2,764	0.54%
2020/07/27	1	17.65	0	0.00	17.60	1	2,769	0.04%
2020/07/24	5	18.42	0	0.00	18.15	5	2,757	0.18%
2020/07/23	3	18.70	0	0.00	18.70	3	2,734	0.11%
2020/07/17	3	18.55	0	0.00	18.35	3	2,726	0.11%
2020/07/16	0	0.00	26	19.00	19.15	-26	2,716	-0.96%
2020/07/13	1	18.95	1	19.15	19.15	0	2,643	0.00%
2020/07/10	23	18.45	0	0.00	18.30	23	2,762	0.83%
2020/07/09	11	18.91	34	18.94	18.85	-23	2,776	-0.83%
2020/07/08	0	0.00	2	18.90	19.00	-2	2,749	-0.07%
2020/07/07	2	19.00	10	19.24	19.00	-8	2,740	-0.29%
2020/07/02	0	0.00	10	18.55	18.70	-10	2,624	-0.38%
2020/07/01	2	18.55	3	18.45	18.45	-1	2,658	-0.04%
2020/06/30	3	18.52	3	18.58	18.45	0	2,720	0.00%
2020/06/29	19	18.01	4	18.15	18.10	15	2,689	0.56%
2020/06/24	0	0.00	3	18.25	18.20	-3	2,696	-0.11%
2020/06/23	9	17.99	1	17.95	17.95	8	2,686	0.30%
2020/06/22	5	18.00	5	18.30	18.00	0	2,685	0.00%
2020/06/19	50	18.39	0	0.00	18.35	50	2,705	1.85%
2020/06/18	13	18.96	9	18.75	19.10	4	2,664	0.15%
2020/06/17	10	18.40	2	18.50	18.45	8	2,519	0.32%
2020/06/16	0	0.00	10	17.86	17.90	-10	2,459	-0.41%
2020/06/12	34	16.93	2	17.00	17.20	32	2,461	1.30%
2020/06/11	18	17.42	71	17.58	17.30	-53	2,481	-2.14%
2020/06/09	39	17.36	0	0.00	17.35	39	2,362	1.65%
2020/06/08	31	17.43	5	17.40	17.40	26	2,446	1.06%
2020/06/05	21	17.28	0	0.00	17.50	21	2,467	0.85%
2020/06/04	90	17.15	0	0.00	17.20	90	2,471	3.64%
2020/06/03	120	17.38	3	17.35	17.30	117	2,515	4.65%	大買/鉅額交易
2020/05/15	3	16.27	0	0.00	16.10	3	3,775	0.08%
2020/05/13	1	16.80	0	0.00	16.85	1	4,021	0.02%
2020/05/12	2	17.00	0	0.00	17.00	2	4,030	0.05%
2020/05/08	0	0.00	1	17.00	16.80	-1	4,034	-0.02%
2020/05/07	0	0.00	1	16.95	16.95	-1	4,098	-0.02%
2020/05/06	1	16.90	2	17.05	16.80	-1	4,104	-0.02%
2020/05/04	1	16.75	0	0.00	16.75	1	4,141	0.02%
2020/04/27	0	0.00	12	17.15	16.90	-12	4,505	-0.27%
2020/04/21	2	16.35	0	0.00	16.10	2	4,420	0.05%
2020/04/20	12	16.40	0	0.00	16.95	12	4,395	0.27%
2020/04/15	3	17.10	4	17.33	16.85	-1	4,301	-0.02%
2020/04/14	0	0.00	15	16.83	17.20	-15	4,148	-0.36%
2020/04/10	11	15.50	0	0.00	15.70	11	4,142	0.27%
2020/04/09	0	0.00	209	15.49	15.55	-209	4,192	-4.98%	大賣/鉅額交易
2020/04/07	3	15.40	14	15.72	15.45	-11	4,160	-0.26%
2020/04/06	18	14.64	11	14.78	14.85	7	4,163	0.17%
2020/04/01	13	14.40	81	14.41	14.75	-68	4,389	-1.55%
2020/03/31	3	13.75	5	14.07	13.55	-2	4,327	-0.05%
2020/03/30	13	13.70	0	0.00	13.70	13	4,326	0.30%
2020/03/26	146	13.81	0	0.00	14.00	146	4,294	3.40%	大買/鉅額交易
2020/03/25	1	14.40	0	0.00	13.85	1	4,279	0.02%
2020/03/24	60	13.98	26	13.73	13.85	34	4,228	0.80%
2020/03/23	21	12.85	1	12.75	12.95	20	4,198	0.48%
2020/03/20	0	0.00	9	12.58	12.65	-9	4,182	-0.22%
2020/03/19	12	11.93	8	11.68	11.50	4	4,187	0.10%
2020/03/18	20	13.00	4	13.04	12.65	16	4,144	0.39%
2020/03/17	22	12.34	2	12.90	12.80	20	4,121	0.49%
2020/03/16	11	14.19	1	14.25	13.15	10	4,080	0.25%
2020/03/13	31	13.75	9	13.80	14.20	22	4,056	0.54%
2020/03/12	8	15.69	7	15.20	15.20	1	4,036	0.02%
2020/03/11	1	17.35	13	17.27	16.85	-12	3,950	-0.30%
2020/03/10	7	16.89	0	0.00	17.25	7	3,920	0.18%
2020/03/09	3	17.02	0	0.00	17.00	3	3,892	0.08%
2020/03/06	5	17.95	0	0.00	17.80	5	3,819	0.13%
2020/03/05	1	18.30	30	18.30	18.30	-29	3,773	-0.77%
2020/03/04	10	18.53	0	0.00	18.55	10	3,747	0.27%
2020/03/03	8	19.27	1	19.30	18.75	7	3,714	0.19%
2020/03/02	3	18.50	20	18.20	18.55	-17	3,638	-0.47%
2020/02/27	11	19.16	28	19.50	18.60	-17	3,598	-0.47%
2020/02/26	0	0.00	9	19.38	19.60	-9	3,447	-0.26%
2020/02/25	4	19.00	0	0.00	19.30	4	3,476	0.12%
2020/02/24	4	19.65	0	0.00	19.45	4	3,431	0.12%
2020/02/21	21	20.78	0	0.00	20.15	21	3,358	0.63%
2020/02/20	23	20.17	0	0.00	20.30	23	3,222	0.71%
2020/02/19	33	19.44	5	20.35	20.35	28	3,053	0.92%
2020/02/17	12	18.60	0	0.00	18.50	12	2,572	0.47%
2020/02/14	15	18.98	10	18.90	18.90	5	2,515	0.20%
2020/02/13	2	18.25	0	0.00	18.05	2	2,263	0.09%
2020/02/12	2	18.05	0	0.00	18.15	2	2,255	0.09%
2020/02/11	5	18.05	6	18.15	18.15	-1	2,242	-0.04%
2020/02/10	1	17.55	3	18.15	18.05	-2	2,219	-0.09%
2020/02/07	2	17.85	0	0.00	17.70	2	2,138	0.09%
2020/02/06	1	18.00	1	17.90	17.95	0	2,121	0.00%
2020/02/05	0	0.00	1	17.80	17.80	-1	2,104	-0.05%
2020/02/04	2	18.05	0	0.00	18.05	2	2,063	0.10%
2020/02/03	1	18.00	7	17.69	18.60	-6	1,941	-0.31%
2020/01/31	1	16.55	1	17.05	16.95	0	1,709	0.00%
2020/01/30	3	16.92	4	16.85	16.75	-1	1,713	-0.06%
2020/01/16	2	18.20	1	18.35	18.35	1	1,670	0.06%
2020/01/14	2	18.15	0	0.00	18.20	2	1,664	0.12%
2020/01/13	2	18.10	0	0.00	18.25	2	1,659	0.12%
2020/01/10	2	17.88	0	0.00	17.80	2	1,656	0.12%
2020/01/09	0	0.00	1	17.95	17.95	-1	1,650	-0.06%
2020/01/08	12	17.85	0	0.00	17.70	12	1,641	0.73%
2020/01/07	2	18.23	0	0.00	18.05	2	1,611	0.12%
2020/01/06	0	0.00	2	18.45	18.35	-2	1,590	-0.13%
2019/12/31	2	18.75	2	18.75	18.70	0	1,487	0.00%
2019/12/30	0	0.00	1	18.90	18.80	-1	1,498	-0.07%
2019/12/27	3	19.13	2	19.15	19.10	1	1,493	0.07%
2019/12/24	0	0.00	4	18.13	18.00	-4	1,230	-0.33%
2019/12/23	0	0.00	2	18.15	18.00	-2	1,228	-0.16%
2019/12/19	2	18.20	2	18.40	18.15	0	1,229	0.00%
2019/12/16	1	18.35	2	18.53	18.35	-1	1,262	-0.08%
2019/12/13	3	17.92	1	18.15	18.45	2	1,271	0.16%
2019/12/12	1	18.10	4	18.15	18.05	-3	1,267	-0.24%
2019/12/11	0	0.00	1	18.30	18.20	-1	1,258	-0.08%
2019/12/10	7	18.12	0	0.00	18.15	7	1,255	0.56%
2019/12/09	0	0.00	3	18.43	18.35	-3	1,239	-0.24%
2019/11/29	2	18.10	0	0.00	18.00	2	1,233	0.16%
2019/11/27	4	17.74	0.5	18.05	17.95	3.5	1,244	0.28%
2019/11/25	2	17.80	1	17.75	17.75	1	1,413	0.07%
2019/11/22	19	18.11	17	18.01	18.05	2	1,419	0.14%
2019/11/21	1	17.35	2	17.20	17.20	-1	1,347	-0.07%
2019/11/20	0	0.00	8	17.35	17.35	-8	1,337	-0.60%
2019/11/19	4	17.85	0	0.00	17.80	4	1,334	0.30%
2019/11/14	24	17.76	0	0.00	17.70	24	1,338	1.79%
2019/11/11	12	18.01	0	0.00	17.75	12	1,358	0.88%
2019/11/07	10	18.55	0	0.00	18.45	10	1,363	0.73%
2019/11/04	0	0.00	1	18.60	18.60	-1	1,401	-0.07%
2019/11/01	3	18.50	0	0.00	18.55	3	1,410	0.21%
2019/10/31	1	18.85	3	18.80	18.75	-2	1,435	-0.14%
2019/10/29	1	19.45	0	0.00	19.10	1	1,435	0.07%
2019/10/24	4	19.70	0	0.00	19.60	4	1,495	0.27%
2019/10/23	4	19.59	1	19.65	19.55	3	1,509	0.20%
2019/10/22	2	19.80	0	0.00	19.55	2	1,542	0.13%
2019/10/21	1	19.70	0	0.00	19.65	1	1,599	0.06%
2019/10/17	0	0.00	1	19.40	19.45	-1	1,655	-0.06%
2019/10/15	0	0.00	4	19.60	19.60	-4	1,780	-0.22%
2019/10/14	4	19.69	11	19.30	19.30	-7	1,838	-0.38%
2019/10/08	0	0.00	5	20.05	20.05	-5	1,980	-0.25%
2019/10/04	1	20.30	1	20.35	20.25	0	2,136	0.00%
2019/10/03	0	0.00	3	19.93	20.15	-3	2,122	-0.14%
2019/10/01	2	19.63	0	0.00	19.50	2	2,100	0.10%
2019/09/27	1	19.80	0	0.00	19.95	1	2,115	0.05%
2019/09/26	2	20.28	0	0.00	20.15	2	2,181	0.09%
2019/09/24	0	0.00	6	20.55	20.50	-6	2,222	-0.27%
2019/09/23	0	0.00	2	20.58	20.60	-2	2,225	-0.09%
2019/09/20	10	20.35	1	20.35	20.35	9	2,230	0.40%
2019/09/19	1	20.10	0	0.00	20.00	1	2,232	0.04%
2019/09/18	3	20.63	0	0.00	20.45	3	2,227	0.13%
2019/09/17	0	0.00	0	21.00	21.00	0	2,210	0.00%
2019/09/11	2	21.30	1	21.20	21.25	1	2,265	0.04%
2019/09/10	0	0.00	2	21.35	21.25	-2	2,277	-0.09%
2019/09/06	2	21.38	1	21.35	21.35	1	2,270	0.04%
2019/09/05	1	21.65	0	0.00	21.55	1	2,254	0.04%
2019/09/02	1	21.75	0	0.00	21.95	1	2,335	0.04%
2019/08/30	4	21.73	11	21.67	21.75	-7	2,347	-0.30%
2019/08/29	1	22.00	0	0.00	21.80	1	2,360	0.04%
2019/08/28	3	23.55	0	0.00	23.25	3	2,256	0.13%
2019/08/20	0	0.00	5	22.30	22.30	-5	2,420	-0.21%
2019/08/16	5	22.15	3	22.12	22.25	2	2,470	0.08%
2019/08/06	3	20.70	3	21.28	21.75	0	2,647	0.00%
2019/08/05	1	22.35	0	0.00	22.00	1	2,664	0.04%
2019/08/02	1	23.15	0	0.00	22.65	1	2,713	0.04%
2019/08/01	2	23.73	0	24.20	23.60	2	2,751	0.07%
2019/07/31	1	23.90	0	0.00	24.10	1	2,774	0.04%
2019/07/30	1	24.15	0	0.00	23.85	1	2,834	0.04%
2019/07/29	4	24.46	5	24.66	24.60	-1	2,857	-0.03%
2019/07/25	0	0.00	1	24.00	24.15	-1	2,917	-0.03%
2019/07/24	1	24.40	0	0.00	24.40	1	3,213	0.03%
2019/07/23	1	24.45	5	24.65	24.40	-4	3,326	-0.12%
2019/07/22	4	25.09	0	0.00	25.05	4	3,306	0.12%
2019/07/18	0	0.00	1	25.15	25.40	-1	3,371	-0.03%
2019/07/17	2	25.53	0	0.00	25.30	2	3,415	0.06%
2019/07/16	0	0.00	1	25.60	25.85	-1	3,480	-0.03%
2019/07/15	7	25.48	1	25.50	25.55	6	3,452	0.17%
2019/07/12	0	0.00	2	25.20	25.55	-2	3,436	-0.06%
2019/07/11	0	0.00	6	25.11	25.05	-6	3,416	-0.18%
2019/07/10	2	24.60	3	24.98	25.25	-1	3,411	-0.03%
2019/07/09	1	24.50	1	24.30	24.30	0	3,398	0.00%
2019/07/05	3	24.38	1	24.25	24.30	2	3,737	0.05%
2019/07/04	1	24.75	5	24.55	24.55	-4	3,767	-0.11%
2019/07/03	0	0.00	20	25.05	24.35	-20	3,805	-0.53%
2019/07/02	0	0.00	1	24.70	24.70	-1	3,944	-0.03%
2019/07/01	2	24.48	0	0.00	24.55	2	4,125	0.05%
2019/06/28	5	24.05	0	0.00	24.20	5	4,204	0.12%
2019/06/26	0	0.00	3	23.77	24.05	-3	4,440	-0.07%
2019/06/25	3	24.15	5	24.19	23.80	-2	4,685	-0.04%
2019/06/24	0	0.00	3	24.60	24.75	-3	4,787	-0.06%
2019/06/21	1	24.30	0	0.00	24.15	1	5,136	0.02%
2019/06/20	4	24.24	2	24.30	24.50	2	6,134	0.03%
2019/06/19	0	0.00	2	23.68	23.95	-2	6,248	-0.03%
2019/06/18	2	23.23	0	0.00	23.15	2	6,366	0.03%
2019/06/14	1	23.80	0	0.00	23.70	1	6,801	0.01%
2019/06/13	1	23.90	1	24.10	23.95	0	6,929	0.00%
2019/06/12	2	24.03	0	0.00	24.00	2	7,235	0.03%
2019/06/11	4	24.85	3	24.73	24.60	1	7,490	0.01%
2019/06/10	1	23.70	0	0.00	23.85	1	8,491	0.01%
2019/06/05	1	23.90	1	24.25	23.90	0	9,255	0.00%
2019/06/04	2	23.30	2	23.28	23.25	0	9,324	0.00%
2019/06/03	0	0.00	7	22.96	23.15	-7	9,463	-0.07%
2019/05/31	3	22.58	2	22.50	22.55	1	9,617	0.01%
2019/05/30	2	22.03	2	22.18	22.10	0	9,623	0.00%
2019/05/29	7	21.99	10	21.79	21.80	-3	9,630	-0.03%
2019/05/28	0	0.00	1	23.60	23.35	-1	9,656	-0.01%
2019/05/27	4	23.25	2	23.40	23.50	2	9,820	0.02%
2019/05/24	13	23.99	1	24.20	23.65	12	9,977	0.12%
2019/05/23	1	23.90	6	24.15	23.90	-5	10,053	-0.05%
2019/05/22	10	24.13	3	24.62	23.85	7	10,274	0.07%
2019/05/21	2	24.38	3	24.65	24.65	-1	10,779	-0.01%
2019/05/20	1	24.75	4	24.74	24.70	-3	10,965	-0.03%
2019/05/17	1	24.10	7	24.90	24.00	-6	11,207	-0.05%
2019/05/16	5	24.58	0	0.00	24.10	5	11,437	0.04%
2019/05/15	2	25.43	0	0.00	25.35	2	11,576	0.02%
2019/05/14	0	0.00	3	25.22	25.40	-3	12,058	-0.02%
2019/05/13	1	24.55	0	0.00	24.50	1	12,272	0.01%
2019/05/10	3	25.33	5	25.74	25.15	-2	12,315	-0.02%
2019/05/09	3	25.22	0	0.00	25.10	3	12,349	0.02%
2019/05/08	1	26.20	2	26.53	26.45	-1	12,344	-0.01%
2019/05/07	25	27.36	0	0.00	26.95	25	12,565	0.20%
2019/05/03	0	0.00	3	27.63	27.90	-3	12,709	-0.02%
2019/05/02	3	27.22	2	27.43	27.50	1	12,652	0.01%
2019/04/30	7	27.60	12	27.75	27.40	-5	12,594	-0.04%
2019/04/29	6	25.93	10.1	26.21	26.35	-4.1	12,279	-0.03%
2019/04/26	13	27.20	5	27.40	26.90	8	12,129	0.07%
2019/04/25	4	27.21	3	27.55	27.10	1	12,082	0.01%
2019/04/24	8	27.50	12	27.37	27.35	-4	12,036	-0.03%
2019/04/23	4	28.70	8	28.10	27.90	-4	11,946	-0.03%
2019/04/22	7	28.78	8	28.83	29.10	-1	11,852	-0.01%
2019/04/19	3	27.82	5	28.04	28.05	-2	11,701	-0.02%
2019/04/18	4	27.52	7	27.74	27.30	-3	11,659	-0.03%
2019/04/17	12	28.11	5	27.70	27.70	7	11,597	0.06%
2019/04/16	11	27.78	23	28.01	28.05	-12	11,554	-0.10%
2019/04/15	0	0.00	3	27.62	27.25	-3	11,483	-0.03%
2019/04/12	36	27.75	13	27.20	27.15	23	11,417	0.20%
2019/04/11	1	29.85	3	29.80	29.05	-2	11,127	-0.02%
2019/04/10	3	29.80	5	30.14	30.00	-2	11,045	-0.02%
2019/04/09	3	29.93	0	0.00	29.80	3	10,984	0.03%
2019/04/08	0	0.00	3	30.20	30.30	-3	10,929	-0.03%
2019/04/03	17	29.86	4	29.75	29.65	13	10,710	0.12%
2019/04/02	5	28.55	3	28.88	29.25	2	10,505	0.02%
2019/04/01	3	29.47	3	29.28	29.05	0	10,394	0.00%
2019/03/29	3	28.90	4	28.85	29.25	-1	10,284	-0.01%
2019/03/28	4	29.43	3	29.57	28.55	1	10,130	0.01%
2019/03/27	4	30.08	4	30.29	30.05	0	9,875	0.00%
2019/03/26	12	30.30	6	30.22	30.00	6	9,735	0.06%
2019/03/25	64	30.07	74	30.00	30.80	-10	9,359	-0.11%
2019/03/22	5	27.62	4	27.90	28.25	1	8,342	0.01%
2019/03/21	6.1	27.66	9	27.86	28.10	-2.9	8,202	-0.04%
2019/03/20	3	27.03	7	27.35	27.30	-4	8,088	-0.05%
2019/03/19	9	28.01	36	28.24	27.60	-27	7,903	-0.34%
2019/03/18	1	27.10	1	27.25	27.45	0	7,643	0.00%
2019/03/15	16	28.83	17	28.74	27.65	-1	7,510	-0.01%
2019/03/14	8	28.05	5	28.03	28.00	3	7,196	0.04%
2019/03/13	27	28.03	35	28.34	28.10	-8	6,927	-0.12%
2019/03/12	12	24.94	54	25.82	26.80	-42	5,852	-0.72%
2019/03/11	7	24.39	7	24.61	24.40	0	5,455	0.00%
2019/03/08	4	22.94	4	23.66	23.85	0	5,194	0.00%
2019/03/07	5	23.54	1	23.55	23.20	4	5,073	0.08%
2019/03/06	9	24.75	4	24.46	24.30	5	4,925	0.10%
2019/03/05	7	23.84	2	23.93	23.90	5	4,732	0.11%
2019/03/04	0	0.00	5	24.25	24.25	-5	4,685	-0.11%
2019/02/27	6	23.71	7	23.68	23.55	-1	4,625	-0.02%
2019/02/26	6	24.65	12	24.69	24.30	-6	4,480	-0.13%
2019/02/25	2	25.08	2	25.13	25.45	0	4,305	0.00%
2019/02/22	0	0.00	3	25.20	25.05	-3	4,125	-0.07%
2019/02/21	6	25.22	3	25.23	25.45	3	4,023	0.07%
2019/02/20	8	25.13	53	25.39	25.85	-45	3,756	-1.20%
2019/02/19	31	23.34	12	23.23	23.50	19	3,215	0.59%
2019/02/18	5	22.98	5	23.36	22.90	0	3,011	0.00%
2019/02/15	13	23.32	14	23.49	23.60	-1	2,733	-0.04%
2019/02/14	9	22.72	16	22.71	22.70	-7	2,482	-0.28%
2019/02/13	10	22.44	9	22.40	22.40	1	2,328	0.04%
2019/02/12	6	20.88	13	21.01	21.65	-7	1,853	-0.38%
2019/02/11	1	19.00	0	0.00	19.70	1	1,579	0.06%
2019/01/30	2	19.75	0	0.00	19.55	2	1,491	0.13%
2019/01/29	1	19.90	1	19.55	19.75	0	1,389	0.00%
2019/01/28	5	20.00	5	20.19	20.00	0	1,319	0.00%
2019/01/25	16	18.94	5	18.92	18.95	11	1,057	1.04%
2018/12/04	0	0.00	1	17.95	17.90	-1	824	-0.12%
2018/11/29	0	0.00	1	16.55	16.55	-1	787	-0.13%
2018/11/28	2	16.75	0	0.00	16.75	2	791	0.25%
2018/11/27	1	16.55	0	0.00	16.60	1	798	0.13%
2018/11/26	2	16.35	2	16.40	16.30	0	791	0.00%
2018/11/13	0	0.00	1	16.30	16.30	-1	832	-0.12%
2018/11/12	1	16.20	2	15.80	15.90	-1	819	-0.12%
2018/11/09	2	15.90	0	0.00	15.85	2	806	0.25%
2018/10/19	2	14.80	0	0.00	14.90	2	1,016	0.20%
2018/10/17	1	15.30	0	0.00	15.20	1	1,091	0.09%
2018/10/02	0	0.00	1	17.85	17.65	-1	1,203	-0.08%
2018/09/27	0	0.00	1	17.60	17.55	-1	1,251	-0.08%
2018/09/26	0	0.00	3	17.65	17.60	-3	1,270	-0.24%
2018/09/25	0	0.00	0	18.70	17.45	0	1,322	0.00%
2018/09/21	1	17.40	0	0.00	17.35	1	1,332	0.08%
2018/09/14	1	17.50	0	0.00	17.50	1	1,403	0.07%
2018/09/07	0	0.00	3	17.85	17.65	-3	1,566	-0.19%
2018/09/06	13	18.22	3	18.60	18.15	10	1,609	0.62%
2018/09/03	3	17.65	0	0.00	17.50	3	2,365	0.13%
2018/08/30	1	17.45	0	0.00	17.45	1	2,434	0.04%
2018/08/29	0	0.00	3	17.30	17.20	-3	2,453	-0.12%
2018/08/27	0	0.00	3	17.30	17.30	-3	2,485	-0.12%
2018/08/24	2	17.10	4	17.05	16.95	-2	2,535	-0.08%
2018/08/23	0.1	16.85	0	0.00	16.75	0.1	2,550	0.00%
2018/08/22	2	16.80	4	16.75	16.75	-2	2,606	-0.08%
2018/08/21	3	16.68	0	0.00	16.75	3	2,679	0.11%
2018/08/16	1	16.35	0	0.00	16.40	1	2,731	0.04%
2018/08/15	1	16.65	0	0.00	16.50	1	2,740	0.04%
2018/08/13	20	16.69	0	0.00	16.65	20	2,715	0.74%
2018/08/10	5	17.20	3	17.30	17.15	2	2,697	0.07%
2018/08/07	5	17.45	2	17.68	17.65	3	2,654	0.11%
2018/08/06	15	17.99	3	18.00	17.85	12	2,634	0.46%
2018/08/03	1	18.90	0	0.00	18.90	1	2,565	0.04%
2018/07/31	0.1	19.30	0	0.00	19.10	0.1	2,546	0.00%
2018/07/30	0	0.00	1	18.95	18.90	-1	2,530	-0.04%
2018/07/25	0	0.00	9	18.96	18.80	-9	2,505	-0.36%
2018/07/24	5	19.35	0	0.00	19.40	5	2,471	0.20%
2018/07/23	5	19.05	0	0.00	19.05	5	2,432	0.21%
2018/07/17	12	19.32	12	19.77	19.25	0	2,398	0.00%
2018/07/10	0	0.00	1	19.45	19.55	-1	2,265	-0.04%
2018/07/06	5	19.00	0	0.00	19.10	5	2,246	0.22%
2018/07/05	0	0.00	5	19.60	19.00	-5	2,236	-0.22%
2018/07/04	0	0.00	2	19.20	19.55	-2	2,231	-0.09%
2018/07/03	11	19.56	10	19.35	19.10	1	2,220	0.05%
2018/06/27	0	0.00	2	18.65	18.60	-2	2,146	-0.09%
2018/06/26	12	18.70	0	0.00	18.80	12	2,207	0.54%
2018/06/25	1	19.05	1	19.30	19.00	0	2,195	0.00%
2018/06/22	0	0.00	10	19.45	19.30	-10	2,186	-0.46%
2018/06/21	0	0.00	1	19.50	19.30	-1	2,186	-0.05%
2018/06/20	1	19.25	0	0.00	19.20	1	2,188	0.05%
2018/06/15	0	0.00	2	21.00	20.45	-2	2,120	-0.09%
2018/06/14	5	20.58	5	20.77	20.40	0	2,081	0.00%
2018/06/13	16	21.79	7	21.80	21.05	9	2,053	0.44%
2018/06/12	20	21.09	93	20.53	21.65	-73	1,724	-4.23%
2018/06/11	50	19.76	20	19.48	19.70	30	1,306	2.30%
2018/06/08	0	0.00	32	19.38	19.25	-32	1,310	-2.44%
2018/06/07	53	19.52	35	19.64	19.85	18	1,356	1.33%
2018/06/06	11	19.15	10	19.48	19.15	1	1,332	0.08%
2018/06/05	1	19.10	0	0.00	19.00	1	1,306	0.08%
2018/05/31	0	0.00	1	19.40	19.40	-1	1,288	-0.08%
2018/05/30	28	19.36	0	0.00	19.15	28	1,319	2.12%
2018/05/29	10	19.25	5	19.05	19.20	5	1,272	0.39%
2018/05/28	25	18.46	25	18.64	18.35	0	1,215	0.00%
2018/05/24	0	0.00	0	18.10	18.05	0	1,201	0.00%
2018/05/23	1	17.90	0	0.00	17.90	1	1,304	0.08%
2018/05/16	1	17.60	0	0.00	17.55	1	1,317	0.08%
2018/05/15	0	17.85	0	0.00	17.70	0	1,324	0.00%
2018/05/14	0	0.00	10	18.10	17.95	-10	1,368	-0.73%
2018/05/08	0	0.00	10	17.70	17.70	-10	1,391	-0.72%
2018/04/24	5	17.25	0	0.00	17.20	5	1,522	0.33%
2018/04/23	5	17.75	0	0.00	17.65	5	1,533	0.33%
2018/04/20	5	17.85	0	0.00	17.90	5	1,572	0.32%
2018/04/18	20	17.87	0	0.00	17.80	20	1,605	1.25%
2018/04/17	5	17.90	0	0.00	17.80	5	1,607	0.31%
2018/04/16	0	20.10	0	0.00	18.30	0	1,622	0.00%
2018/04/13	1	18.35	0	0.00	18.30	1	1,636	0.06%
2018/04/12	0	0.00	3	18.45	18.35	-3	1,671	-0.18%
2018/04/09	0	18.90	0	0.00	18.65	0	1,910	0.00%
2018/04/02	0	19.40	10	19.45	19.25	-10	2,194	-0.46%
2018/03/30	0	19.45	0	0.00	19.30	0	2,242	0.00%
2018/03/29	20	19.62	17	19.59	19.50	3	2,243	0.13%
2018/03/28	0	19.10	10	19.15	19.15	-10	2,193	-0.46%
2018/03/27	0	19.20	0	0.00	19.35	0	2,223	0.00%
2018/03/26	2	19.45	2	19.10	19.45	0	2,313	0.00%
2018/03/22	0	19.35	1	19.35	19.35	-1	2,352	-0.04%
2018/03/20	0	0.00	1	19.70	19.70	-1	2,331	-0.04%
2018/03/19	0	20.10	2	20.30	20.05	-2	2,324	-0.09%
2018/03/16	0	20.05	6	20.07	20.05	-6	2,287	-0.26%
2018/03/15	4	20.00	0	0.00	19.75	4	2,244	0.18%
2018/03/14	0	0.00	5	19.75	19.85	-5	2,228	-0.22%
2018/03/13	1	19.65	15	19.70	19.65	-14	2,199	-0.64%
2018/03/08	1	18.95	1	19.15	19.15	0	2,123	0.00%
2018/03/01	0	0.00	1	18.80	19.00	-1	2,110	-0.05%
2018/02/27	2	19.00	0	0.00	18.75	2	2,113	0.09%
2018/02/23	10	19.10	9	18.76	19.40	1	2,158	0.05%
2018/02/12	2	16.85	0	0.00	16.80	2	2,117	0.09%
2018/02/08	0	0.00	4	17.25	17.30	-4	2,124	-0.19%
2018/02/07	3	17.60	0	0.00	17.50	3	2,126	0.14%
2018/02/06	12	17.39	6	18.20	17.20	6	2,147	0.28%
2018/02/05	7	18.75	5	18.80	18.90	2	2,132	0.09%
2018/02/01	0	0.00	20	19.28	19.25	-20	2,176	-0.92%
2018/01/31	2	19.15	0	0.00	19.20	2	2,187	0.09%
2018/01/29	2	19.55	0	0.00	19.50	2	2,252	0.09%
2018/01/23	6	19.38	2	19.40	19.20	4	2,452	0.16%
2018/01/22	1	19.50	1	19.55	19.55	0	2,459	0.00%
2018/01/19	2	19.50	0	0.00	19.45	2	2,480	0.08%
2018/01/17	5	20.25	3	20.25	20.30	2	2,460	0.08%
2018/01/16	0	0.00	4	20.35	20.25	-4	2,496	-0.16%
2018/01/12	5	19.90	0	0.00	20.00	5	2,594	0.19%
2018/01/11	1	19.50	5	19.60	19.60	-4	2,596	-0.15%
2018/01/10	0	0.00	4	19.78	19.40	-4	2,603	-0.15%
2018/01/09	2	19.90	0	0.00	19.85	2	2,612	0.08%
2018/01/08	7	19.90	0	0.00	19.95	7	2,638	0.27%
2018/01/05	0	0.00	27	20.96	20.40	-27	2,613	-1.03%
2018/01/04	8	19.91	0	0.00	20.35	8	2,478	0.32%
2018/01/03	2	20.20	0	0.00	20.30	2	2,447	0.08%
2018/01/02	10	20.66	20	20.76	20.10	-10	2,450	-0.41%