佳世達 (2352)-元大-六合券商分點個股進出

台股 » 個股 » 佳世達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

佳世達

(2352)

可現股當沖

股價
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,619張
產業
上市電腦週邊類股
1108人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－元大-六合券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2	39.03	3.1	39.24	39.10	-1.1	12,161	-0.01%
2024/05/15	5.1	39.73	1	39.40	39.25	4.1	12,262	0.03%
2024/05/14	9	40.04	0	0.00	39.90	9	12,357	0.07%
2024/05/13	6	40.28	0	0.00	40.20	6	12,378	0.05%
2024/05/10	2	40.13	1.1	40.27	40.40	0.9	12,507	0.01%
2024/05/09	1	39.70	5	40.17	40.00	-4	12,404	-0.03%
2024/05/08	5.1	39.61	2.4	39.74	39.60	2.7	12,444	0.02%
2024/05/07	4	39.83	3	40.00	40.40	1	12,360	0.01%
2024/05/06	7.1	40.47	6	40.43	40.30	1.1	12,394	0.01%
2024/05/03	4	41.84	18	42.06	41.25	-14	12,220	-0.11%
2024/05/02	5.2	41.38	2	41.50	41.40	3.2	12,107	0.03%
2024/04/30	0.1	41.69	1	41.90	41.40	-0.9	12,062	-0.01%
2024/04/29	7.1	41.56	2	41.78	41.90	5.1	12,098	0.04%
2024/04/26	1.1	41.16	3.8	41.44	41.60	-2.7	12,303	-0.02%
2024/04/25	1.2	41.42	0	0.00	41.35	1.2	12,331	0.01%
2024/04/24	3.2	41.66	4	41.75	41.80	-0.8	12,374	-0.01%
2024/04/23	0	0.00	1	41.75	41.55	-1	12,446	-0.01%
2024/04/22	7	41.70	1	41.30	41.10	6	12,461	0.05%
2024/04/19	0.3	40.85	5	40.53	40.50	-4.8	12,394	-0.04%
2024/04/18	5.9	40.95	1.2	41.06	41.05	4.8	12,211	0.04%
2024/04/17	1.1	40.92	19	41.07	41.20	-17.9	12,172	-0.15%
2024/04/16	1.1	41.53	9	40.88	40.70	-7.9	12,247	-0.06%
2024/04/15	1	42.10	0	0.00	42.10	1	12,390	0.01%
2024/04/12	7	42.73	5	42.85	42.40	2	12,451	0.02%
2024/04/11	1	42.90	4	43.00	43.05	-3	12,671	-0.02%
2024/04/10	1	43.20	0	0.00	43.15	1	13,092	0.01%
2024/04/09	30.2	43.13	42	43.22	43.05	-11.9	13,384	-0.09%
2024/04/08	20	43.29	62	43.27	43.40	-42	13,817	-0.30%
2024/04/03	1	43.10	2	43.03	43.25	-1	14,777	-0.01%
2024/04/02	16	43.26	16	43.10	43.10	0	14,836	0.00%
2024/04/01	45	43.83	30	43.56	43.55	15	14,853	0.10%
2024/03/29	51	44.36	33.2	44.63	44.65	17.8	14,720	0.12%
2024/03/28	15	44.75	15	44.79	44.85	0	14,275	0.00%
2024/03/27	36	44.13	1	44.65	44.75	35	14,148	0.25%
2024/03/26	4	44.20	23	44.18	44.05	-19	14,105	-0.13%
2024/03/25	31.2	44.50	6	44.63	44.45	25.2	14,035	0.18%
2024/03/22	20	44.06	0	0.00	44.45	20	13,992	0.14%
2024/03/21	2	43.85	4	43.95	44.05	-2	13,803	-0.01%
2024/03/20	16.1	44.28	4	44.59	43.25	12.1	13,642	0.09%
2024/03/19	0.3	43.80	2	43.90	43.70	-1.8	13,258	-0.01%
2024/03/18	6	42.39	0.1	42.60	42.55	5.9	12,854	0.05%
2024/03/15	4.1	43.03	1	43.05	42.55	3.1	12,639	0.02%
2024/03/14	2	43.70	0	0.00	43.70	2	12,350	0.02%
2024/03/13	1	44.10	1	44.70	43.80	0	12,226	0.00%
2024/03/12	7	43.98	1	44.20	44.40	6	12,024	0.05%
2024/03/11	3	43.32	10	43.06	43.25	-7	11,753	-0.06%
2024/03/08	7.3	44.02	2	44.00	43.70	5.3	11,681	0.05%
2024/03/07	10.3	44.47	11	44.30	44.55	-0.7	11,620	-0.01%
2024/03/06	42.1	45.27	17	45.36	45.05	25.1	11,570	0.22%
2024/03/05	2.1	47.25	5	47.21	47.25	-2.9	11,275	-0.03%
2024/03/04	0.1	46.95	12.1	46.81	46.80	-12	11,300	-0.11%
2024/03/01	2	46.95	4	46.78	46.95	-2	11,321	-0.02%
2024/02/29	1.1	46.16	2	46.30	46.15	-0.9	11,530	-0.01%
2024/02/27	8	46.31	2	47.10	46.10	6	11,532	0.05%
2024/02/26	3.2	46.30	2	46.53	46.60	1.2	11,548	0.01%
2024/02/23	20.2	46.84	0	0.00	46.40	20.2	11,657	0.17%
2024/02/22	2	47.45	1	47.15	47.20	1	11,735	0.01%
2024/02/21	3	47.27	10	47.25	46.90	-7	11,766	-0.06%
2024/02/20	1	47.80	0	0.00	47.80	1	11,702	0.01%
2024/02/19	14.2	48.15	3	47.95	47.95	11.2	11,813	0.09%
2024/02/16	12	49.69	65.1	48.97	48.15	-53.1	11,825	-0.45%
2024/02/15	8	46.78	4	47.61	47.60	4	11,530	0.03%
2024/02/05	5.1	47.50	0.2	47.30	47.50	4.9	11,449	0.04%
2024/02/02	24	47.23	17	47.41	47.50	7	11,582	0.06%
2024/02/01	0	0.00	3	46.77	47.05	-3	11,613	-0.03%
2024/01/31	10	46.91	11	47.41	46.50	-1	11,687	-0.01%
2024/01/30	5	47.00	13	46.99	46.80	-8	11,657	-0.07%
2024/01/29	12.2	47.19	48.4	46.77	47.00	-36.2	11,656	-0.31%
2024/01/26	10	45.77	0	0.00	45.60	10	11,486	0.09%
2024/01/25	11	46.17	1	46.00	45.90	10	11,523	0.09%
2024/01/24	33	46.52	1	46.70	46.15	32	11,577	0.28%
2024/01/23	1	46.75	0.2	46.50	46.80	0.9	11,619	0.01%
2024/01/22	16.2	46.66	8	46.98	47.05	8.1	11,573	0.07%
2024/01/19	1	45.05	2	45.70	45.45	-1	11,377	-0.01%
2024/01/18	9.1	44.30	3	44.17	44.40	6.1	11,380	0.05%
2024/01/17	10	44.52	4	44.78	44.20	6	11,388	0.05%
2024/01/16	1	45.90	5	45.66	45.25	-4	11,366	-0.04%
2024/01/15	3	46.08	0.2	46.15	45.90	2.8	11,460	0.02%
2024/01/12	6.1	45.52	2.1	46.20	45.50	3.9	11,785	0.03%
2024/01/11	5.1	45.74	3	45.65	45.95	2.1	11,889	0.02%
2024/01/10	9.1	45.51	7.1	46.24	45.55	2	12,077	0.02%
2024/01/09	28.1	47.12	18	46.80	46.65	10.1	12,025	0.08%
2024/01/08	4.1	47.36	5	47.41	47.20	-1	11,828	-0.01%
2024/01/05	14.1	47.12	8	46.64	47.30	6.1	11,647	0.05%
2024/01/04	4	46.74	25.1	46.59	46.95	-21.1	11,432	-0.18%
2024/01/03	28.5	45.53	1	45.30	45.25	27.5	11,202	0.25%
2024/01/02	42.5	46.99	46.2	47.01	46.80	-3.7	10,870	-0.03%
2023/12/29	46	47.27	47.5	46.97	48.00	-1.5	10,395	-0.01%
2023/12/28	9.3	44.72	9.8	45.26	44.45	-0.4	9,444	0.00%
2023/12/27	9	45.78	12	45.49	45.60	-3	9,333	-0.03%
2023/12/26	1	45.05	14	45.08	45.10	-13	9,236	-0.14%
2023/12/25	0	0.00	3	44.45	44.85	-3	9,206	-0.03%
2023/12/22	8.1	44.70	16.1	44.47	44.70	-8	9,193	-0.09%
2023/12/21	2	43.50	0	0.00	44.30	2	9,129	0.02%
2023/12/20	3	43.68	2	43.83	43.95	1	9,035	0.01%
2023/12/19	10.2	43.03	0	0.00	42.95	10.2	8,887	0.11%
2023/12/18	6	44.05	0	0.00	43.80	6	8,709	0.07%
2023/12/15	9.1	43.98	0	0.00	44.20	9.1	8,673	0.10%
2023/12/14	15	44.39	8.1	44.72	44.50	6.9	8,620	0.08%
2023/12/13	9	44.14	1.2	44.51	44.15	7.8	8,563	0.09%
2023/12/12	6	44.08	4	44.66	44.00	2	8,703	0.02%
2023/12/11	3	43.98	4	44.18	44.00	-1	8,714	-0.01%
2023/12/08	6	43.93	4	44.04	43.90	2	8,994	0.02%
2023/12/07	5.1	44.05	1	44.00	44.00	4.1	9,137	0.04%
2023/12/06	2	43.90	0	0.00	44.05	2	9,534	0.02%
2023/12/05	2.1	43.85	3	44.02	43.85	-0.9	9,553	-0.01%
2023/12/04	9.2	44.60	0	44.90	44.35	9.2	9,565	0.10%
2023/12/01	3	44.48	4.3	44.52	44.65	-1.3	9,562	-0.01%
2023/11/30	1.1	43.75	0.3	43.80	43.75	0.9	9,452	0.01%
2023/11/29	1	43.65	0	43.80	43.70	1	9,497	0.01%
2023/11/28	3	43.52	2	43.52	43.40	1	9,533	0.01%
2023/11/27	21.1	43.86	8.1	43.82	43.55	13	9,531	0.14%
2023/11/24	2	42.80	0	0.00	42.80	2	9,350	0.02%
2023/11/23	3.2	43.16	2.3	43.17	43.05	1	9,372	0.01%
2023/11/22	4.9	42.82	1	42.80	42.70	3.9	9,457	0.04%
2023/11/21	4.3	43.65	1	44.00	43.35	3.3	9,398	0.04%
2023/11/20	0.3	43.36	0	0.00	43.85	0.3	9,419	0.00%
2023/11/17	4	43.75	2	44.00	43.70	2	9,351	0.02%
2023/11/16	9.4	44.11	3	44.00	43.90	6.4	9,369	0.07%
2023/11/15	2.1	45.51	3.3	45.30	45.25	-1.2	9,248	-0.01%
2023/11/14	1.1	44.21	0	0.00	44.60	1.1	9,286	0.01%
2023/11/13	1.5	44.36	1	44.20	44.20	0.5	9,378	0.00%
2023/11/10	4.1	45.39	7.2	45.58	45.05	-3.2	9,439	-0.03%
2023/11/09	3.3	46.67	14	46.40	46.55	-10.8	9,392	-0.11%
2023/11/08	8.8	45.78	10.1	45.75	45.80	-1.3	9,369	-0.01%
2023/11/07	4	45.30	2.2	44.97	45.30	1.8	9,362	0.02%
2023/11/06	15	44.43	0	0.00	44.65	15	9,541	0.16%
2023/11/03	0.1	43.77	0	0.00	43.85	0.1	9,720	0.00%
2023/11/02	0.1	43.55	0	0.00	43.50	0.1	10,171	0.00%
2023/11/01	0.1	43.20	2	43.50	43.60	-1.9	10,662	-0.02%
2023/10/31	1.1	43.52	1	42.25	42.35	0.1	11,148	0.00%
2023/10/30	0	0.00	9	43.20	43.35	-9	11,608	-0.08%
2023/10/27	1.2	43.38	0	0.00	43.05	1.2	12,015	0.01%
2023/10/25	0	0.00	22.1	44.39	43.85	-22.1	12,463	-0.18%
2023/10/24	9.1	43.56	2	43.45	43.55	7.1	12,541	0.06%
2023/10/23	4.1	45.06	2	44.68	44.25	2.1	12,740	0.02%
2023/10/20	21	44.42	8.1	44.53	44.95	13	12,896	0.10%
2023/10/19	0	0.00	1	42.95	43.40	-1	12,974	-0.01%
2023/10/18	5.3	42.12	7	43.47	41.55	-1.7	13,284	-0.01%
2023/10/17	1.1	44.45	5	44.15	43.90	-3.9	13,775	-0.03%
2023/10/16	3	45.39	2	45.18	45.25	1	14,401	0.01%
2023/10/13	0.4	44.80	0	0.00	44.75	0.4	15,653	0.00%
2023/10/12	3.3	44.41	0	0.00	44.40	3.3	16,153	0.02%
2023/10/11	2	45.73	5	45.71	45.60	-3	16,641	-0.02%
2023/10/06	0.2	44.55	0	44.50	44.50	0.1	17,121	0.00%
2023/10/05	1	44.35	0	0.00	44.20	1	17,372	0.01%
2023/10/04	0	44.06	0	0.00	44.15	0	17,417	0.00%
2023/10/03	0	0.00	1	44.90	44.85	-1	17,366	-0.01%
2023/10/02	1	45.40	0	0.00	45.45	1	17,494	0.01%
2023/09/28	5	44.69	2	44.75	44.65	3	17,538	0.02%
2023/09/27	0	0.00	1	44.55	44.85	-1	17,561	-0.01%
2023/09/26	3.1	44.55	2	43.95	43.85	1.1	17,618	0.01%
2023/09/25	0	44.90	0	45.12	44.85	0	17,695	0.00%
2023/09/22	2	44.03	1	44.05	44.95	1	17,751	0.01%
2023/09/21	2	44.10	2	44.25	44.25	0	17,808	0.00%
2023/09/20	1	45.05	1	44.40	44.40	0	17,856	0.00%
2023/09/19	3	45.68	2	45.60	45.45	1	18,142	0.01%
2023/09/18	1.1	45.57	1	45.35	45.30	0.1	18,189	0.00%
2023/09/15	39	46.20	8.1	46.10	46.05	30.9	18,267	0.17%
2023/09/14	3.5	45.86	2	45.73	45.80	1.5	18,289	0.01%
2023/09/13	5	45.33	4	45.40	45.75	1	18,316	0.01%
2023/09/12	2	44.48	3	44.40	44.95	-1	18,345	-0.01%
2023/09/11	20	44.98	5	45.45	43.80	15	18,431	0.08%
2023/09/08	1	45.00	1	44.55	44.95	0	18,292	0.00%
2023/09/07	1	45.00	1	45.15	44.90	0	18,504	0.00%
2023/09/06	7.4	45.52	3.1	45.72	45.35	4.3	18,694	0.02%
2023/09/05	1.2	45.63	4	45.69	45.90	-2.8	18,981	-0.01%
2023/09/04	2	45.45	1	45.00	45.40	1	19,220	0.01%
2023/09/01	5	45.03	1	45.25	44.90	4	19,258	0.02%
2023/08/31	1	44.25	2	44.38	44.85	-1	19,216	-0.01%
2023/08/30	4	44.44	1	44.50	44.60	3	19,340	0.02%
2023/08/29	0.1	43.78	1	43.70	44.05	-1	19,387	0.00%
2023/08/28	4	44.19	0	0.00	43.80	4	19,534	0.02%
2023/08/25	2	44.98	2	44.93	45.10	0	19,731	0.00%
2023/08/24	5.1	45.74	9	46.02	45.55	-3.9	19,742	-0.02%
2023/08/23	1	45.10	1	45.40	45.45	0	19,684	0.00%
2023/08/22	2	44.95	3	45.85	44.85	-1	19,740	-0.01%
2023/08/21	2.1	45.37	2	45.43	45.15	0.1	19,751	0.00%
2023/08/18	8.3	45.08	7.1	45.62	44.60	1.2	19,749	0.01%
2023/08/17	1.2	45.04	5	45.20	45.35	-3.8	19,727	-0.02%
2023/08/16	0.1	44.49	1	44.90	44.65	-0.9	19,836	0.00%
2023/08/15	0.5	44.97	6	44.88	44.75	-5.5	19,913	-0.03%
2023/08/14	2.5	43.53	3	43.35	43.55	-0.5	19,895	0.00%
2023/08/11	1	43.90	0	0.00	43.90	1	19,950	0.01%
2023/08/10	10.8	44.06	2	43.75	44.15	8.8	19,992	0.04%
2023/08/09	7.7	45.13	1	44.70	45.15	6.7	19,771	0.03%
2023/08/08	21.1	46.51	20	46.27	45.85	1.1	19,621	0.01%
2023/08/07	25	47.57	33	47.13	48.20	-8	19,273	-0.04%
2023/08/04	27.8	44.82	13	44.26	45.10	14.8	18,987	0.08%
2023/08/02	23.3	47.27	6	47.09	46.80	17.3	18,881	0.09%
2023/08/01	7.5	48.27	16	48.21	48.50	-8.5	18,467	-0.05%
2023/07/31	20.7	51.12	20	49.78	49.75	0.7	18,312	0.00%
2023/07/28	14.3	51.00	19	50.56	51.50	-4.7	18,069	-0.03%
2023/07/27	3.9	51.87	12	51.53	51.50	-8.1	17,921	-0.05%
2023/07/26	13.3	52.29	7	52.14	52.00	6.3	18,047	0.03%
2023/07/25	5.7	53.19	32	53.04	52.70	-26.3	18,018	-0.15%
2023/07/24	17	52.74	14.7	52.72	52.40	2.3	17,858	0.01%
2023/07/21	18.2	52.26	4	52.45	52.20	14.2	17,547	0.08%
2023/07/20	33.7	54.76	23	55.27	54.10	10.7	17,135	0.06%
2023/07/19	39.5	58.85	39.9	58.99	59.70	-0.4	16,425	0.00%
2023/07/18	75.1	59.11	43.1	59.27	57.20	32	15,737	0.20%
2023/07/17	28	57.75	22.8	58.65	59.10	5.2	14,368	0.04%
2023/07/14	42.4	51.97	45.1	51.96	53.80	-2.7	13,857	-0.02%
2023/07/13	19.5	51.14	53.3	52.10	50.20	-33.8	13,228	-0.26%
2023/07/12	11	48.44	16	48.24	48.85	-5	12,542	-0.04%
2023/07/11	2.4	46.99	0	0.00	47.00	2.4	12,331	0.02%
2023/07/10	0.8	45.80	0	0.00	46.15	0.8	12,319	0.01%
2023/07/07	8.2	46.04	8	45.64	46.00	0.2	12,350	0.00%
2023/07/06	3	46.63	2	46.95	46.40	1	12,275	0.01%
2023/07/05	2	47.45	0	0.00	47.50	2	12,239	0.02%
2023/07/04	1.3	47.43	2.2	47.70	47.60	-1	12,289	-0.01%
2023/07/03	11.2	47.23	12.7	46.88	47.40	-1.6	12,416	-0.01%
2023/06/30	4	46.10	1.2	46.00	45.90	2.8	12,346	0.02%
2023/06/29	4	45.59	20	45.68	45.80	-16	12,342	-0.13%
2023/06/28	9.2	45.18	4	45.66	45.10	5.2	12,329	0.04%
2023/06/27	25.2	45.07	10	45.04	44.80	15.2	12,316	0.12%
2023/06/26	9.3	46.85	7.4	46.86	46.45	1.9	12,032	0.02%
2023/06/21	9.6	47.31	3	47.90	47.65	6.6	11,943	0.06%
2023/06/20	17.8	46.37	1.5	46.62	46.80	16.3	11,815	0.14%
2023/06/19	11.3	47.41	32.2	47.48	47.05	-20.9	11,601	-0.18%
2023/06/16	15	47.80	25	47.72	47.95	-10	11,483	-0.09%
2023/06/15	17	48.38	18.2	48.43	48.40	-1.2	11,175	-0.01%
2023/06/14	7.2	47.37	20.3	47.94	48.65	-13.1	10,970	-0.12%
2023/06/13	2	46.93	17.2	46.77	47.40	-15.2	10,787	-0.14%
2023/06/12	3	45.80	8	45.48	45.65	-5	10,575	-0.05%
2023/06/09	58.8	45.15	9.1	45.00	45.40	49.7	10,331	0.48%
2023/06/08	11.2	43.28	6	43.18	43.30	5.2	9,974	0.05%
2023/06/07	6.7	42.24	8	42.02	42.30	-1.3	9,707	-0.01%
2023/06/06	2.2	42.30	0	0.00	42.35	2.2	9,733	0.02%
2023/06/05	4.1	42.13	1	42.05	42.50	3.1	9,817	0.03%
2023/06/02	5.7	42.23	0	0.00	42.40	5.7	9,832	0.06%
2023/06/01	5.3	42.58	13	41.93	41.95	-7.7	9,787	-0.08%
2023/05/31	17	41.99	18	42.08	42.15	-1	9,556	-0.01%
2023/05/30	0.2	40.15	5.5	40.32	40.35	-5.3	9,242	-0.06%
2023/05/29	37.1	40.04	12	40.20	40.20	25.1	9,177	0.27%
2023/05/26	21	39.45	20	39.35	39.50	1	9,074	0.01%
2023/05/25	23.2	38.69	21	38.92	38.95	2.2	8,991	0.02%
2023/05/24	1	38.25	0	0.00	38.50	1	8,894	0.01%
2023/05/23	26	38.01	14.2	38.11	38.05	11.8	8,852	0.13%
2023/05/22	10.1	38.76	14	38.68	38.45	-3.9	8,791	-0.04%
2023/05/19	1.1	37.87	19	38.00	38.20	-17.9	8,516	-0.21%
2023/05/18	0	0.00	2	37.25	37.10	-2	8,251	-0.02%
2023/05/17	2	37.35	0	0.00	37.25	2	8,158	0.02%
2023/05/16	10.4	36.22	5	36.26	36.30	5.4	7,898	0.07%
2023/05/15	9	35.74	4	35.59	35.85	5	7,760	0.06%
2023/05/12	11.1	35.73	2	35.85	35.90	9.1	7,707	0.12%
2023/05/11	16	35.65	35	35.41	35.35	-19	7,636	-0.25%
2023/05/10	1	35.85	6	36.33	36.00	-5	7,564	-0.07%
2023/05/09	12.1	35.76	62.1	35.34	35.75	-50	7,316	-0.68%
2023/05/08	3.1	34.04	130.5	34.20	34.20	-127.5	6,881	-1.85%	大賣/鉅額交易
2023/05/05	14.1	34.40	11.1	34.42	34.20	3	6,797	0.04%
2023/05/04	0	0.00	6	35.46	35.45	-6	6,575	-0.09%
2023/05/03	1	34.85	3	35.22	35.45	-2	6,520	-0.03%
2023/05/02	0	0.00	16.1	35.44	35.55	-16.1	6,494	-0.25%
2023/04/28	1	34.60	7.3	34.43	34.60	-6.3	6,273	-0.10%
2023/04/27	5	33.70	17.1	33.75	33.50	-12.1	5,980	-0.20%
2023/04/26	4	32.80	4	32.95	33.20	0	5,804	0.00%
2023/04/25	1	32.35	2	32.73	32.50	-1	5,637	-0.02%
2023/04/24	18	32.79	13.2	32.95	32.70	4.8	5,570	0.09%
2023/04/21	1	32.45	1	32.45	32.50	0	5,520	0.00%
2023/04/20	17	32.65	13.1	32.83	32.75	3.9	5,437	0.07%
2023/04/19	1	32.75	7.1	32.97	32.80	-6.1	5,381	-0.11%
2023/04/18	1	33.05	2	32.85	32.95	-1	5,351	-0.02%
2023/04/17	2	32.55	8.1	32.70	33.00	-6.1	5,334	-0.11%
2023/04/14	18	32.73	2.7	32.67	32.70	15.3	5,285	0.29%
2023/04/13	4	33.19	3.1	33.12	33.10	0.9	5,239	0.02%
2023/04/12	5.1	33.05	9.2	33.23	33.25	-4.2	5,286	-0.08%
2023/04/11	20.2	32.76	21	32.76	32.85	-0.9	5,231	-0.02%
2023/04/10	5	32.30	3	32.32	32.30	2	5,158	0.04%
2023/04/07	5	32.69	44	32.53	32.35	-39	5,111	-0.76%
2023/04/06	12	31.90	25	32.22	32.30	-13	5,034	-0.26%
2023/03/31	1.2	31.55	0.2	31.55	31.70	1	4,842	0.02%
2023/03/30	10	31.55	3	31.55	31.65	7	4,921	0.14%
2023/03/29	5.1	31.03	15	31.31	31.35	-10	4,963	-0.20%
2023/03/28	8.1	30.88	0	0.00	30.80	8.1	5,002	0.16%
2023/03/27	8	31.36	4	31.33	31.40	4	5,080	0.08%
2023/03/24	2	30.80	2	30.75	30.90	0	5,143	0.00%
2023/03/22	0	0.00	1	30.60	30.60	-1	5,056	-0.02%
2023/03/21	2	30.23	3	30.27	30.20	-1	5,018	-0.02%
2023/03/20	0	30.38	5	30.20	30.25	-5	4,993	-0.10%
2023/03/17	0	29.95	0	0.00	30.35	0	4,972	0.00%
2023/03/16	9.1	29.82	6	29.61	29.70	3.1	4,942	0.06%
2023/03/15	3	30.15	1	30.15	30.05	2	4,923	0.04%
2023/03/14	1.1	30.16	0	0.00	30.25	1.1	4,956	0.02%
2023/03/13	4.1	30.06	8.4	30.40	30.50	-4.3	5,193	-0.08%
2023/03/10	5.1	30.48	20	30.49	30.60	-14.9	5,170	-0.29%
2023/03/09	21	31.09	1	31.45	30.70	20	5,145	0.39%
2023/03/08	11	30.19	18	30.43	30.90	-7	4,982	-0.14%
2023/03/07	10.3	29.92	1	29.95	30.05	9.3	4,828	0.19%
2023/03/06	12.7	30.74	5	30.68	30.55	7.7	4,618	0.17%
2023/03/03	1.2	30.31	10	30.30	30.40	-8.9	4,559	-0.19%
2023/03/02	0	0.00	40	30.35	30.35	-40	4,550	-0.88%
2023/03/01	0.1	30.20	3	30.32	30.25	-3	4,525	-0.07%
2023/02/24	1	29.90	0	0.00	30.00	1	4,494	0.02%
2023/02/23	2	29.95	4	30.05	29.95	-2	4,513	-0.04%
2023/02/22	2	29.53	4	29.55	29.60	-2	4,484	-0.05%
2023/02/21	4	29.59	0	0.00	29.50	4	4,601	0.09%
2023/02/20	0	0.00	10.1	29.57	29.90	-10.1	4,677	-0.21%
2023/02/15	5	28.96	1	28.75	28.80	4	4,731	0.08%
2023/02/13	3.3	28.74	0	0.00	28.65	3.3	4,736	0.07%
2023/02/10	0.1	29.00	0.1	29.20	29.10	0	4,771	0.00%
2023/02/09	2.2	28.96	0	0.00	29.15	2.2	4,847	0.04%
2023/02/08	2	29.05	4	29.09	29.15	-2	4,808	-0.04%
2023/02/07	0.2	28.80	1	28.75	28.70	-0.8	4,727	-0.02%
2023/02/06	6.1	28.60	0	0.00	28.65	6.1	4,720	0.13%
2023/02/03	1	28.80	0	0.00	28.90	1	4,704	0.02%
2023/02/02	0	0.00	6.7	28.72	28.60	-6.7	4,654	-0.14%
2023/02/01	3	28.42	1	28.40	28.35	2	4,621	0.04%
2023/01/31	2	28.60	11	28.65	28.30	-9	4,605	-0.20%
2023/01/30	4	28.15	11	28.25	28.40	-7	4,538	-0.15%
2023/01/17	1	27.90	0	0.00	27.80	1	4,535	0.02%
2023/01/16	1	27.85	0	0.00	27.80	1	4,618	0.02%
2023/01/13	0	0.00	1	27.75	27.65	-1	4,688	-0.02%
2023/01/12	1.1	27.81	0	0.00	27.75	1.1	4,919	0.02%
2023/01/10	0	28.00	1	28.00	28.00	-1	5,006	-0.02%
2023/01/09	0	0.00	10	27.85	27.90	-10	5,224	-0.19%
2023/01/06	2	27.78	0	0.00	27.70	2	5,240	0.04%
2023/01/05	1.1	27.95	30	28.05	27.85	-28.9	5,296	-0.55%
2023/01/04	0.1	27.90	0	0.00	27.90	0.1	5,356	0.00%
2023/01/03	4	27.89	0	0.00	27.80	4	5,518	0.07%
2022/12/30	0	0.00	12	28.15	28.15	-12	5,493	-0.22%
2022/12/29	2	27.55	0	0.00	27.90	2	5,381	0.04%
2022/12/28	0	0.00	1	27.65	27.60	-1	5,330	-0.02%
2022/12/27	14.2	27.89	0	0.00	27.70	14.2	5,307	0.27%
2022/12/26	63	27.89	17	27.90	27.85	46	5,284	0.87%
2022/12/23	2	27.23	2	27.58	27.50	0	5,304	0.00%
2022/12/22	4	27.01	8	27.10	27.05	-4	5,341	-0.07%
2022/12/21	6	26.48	0	0.00	26.45	6	5,206	0.12%
2022/12/20	6.1	26.65	0	0.00	26.40	6.1	5,113	0.12%
2022/12/19	1	26.85	1	26.85	27.00	0	5,024	0.00%
2022/12/16	13.1	27.07	0	0.00	26.85	13.1	4,843	0.27%
2022/12/15	0	0.00	1	27.75	27.60	-1	4,656	-0.02%
2022/12/14	1	27.70	0	0.00	27.70	1	4,644	0.02%
2022/12/13	3	27.80	0	0.00	27.75	3	4,653	0.06%
2022/12/12	1	27.70	2	27.90	27.85	-1	4,641	-0.02%
2022/12/09	0	27.65	4	27.63	27.80	-4	4,673	-0.09%
2022/12/08	1	27.20	0	0.00	27.20	1	4,701	0.02%
2022/12/06	3.2	27.49	0	0.00	27.40	3.2	4,613	0.07%
2022/12/05	18	27.94	0	0.00	27.80	18	4,534	0.40%
2022/12/02	0.1	28.85	4	28.75	28.95	-4	4,327	-0.09%
2022/11/29	0	0.00	2	28.05	28.05	-2	4,273	-0.05%
2022/11/28	1.1	28.15	0	0.00	28.15	1.1	4,276	0.03%
2022/11/24	1	28.55	0	0.00	28.50	1	4,270	0.02%
2022/11/23	1	28.80	0	0.00	28.75	1	4,282	0.02%
2022/11/22	1	28.85	0	0.00	28.85	1	4,291	0.02%
2022/11/21	1.1	28.94	1	28.90	28.90	0.1	4,296	0.00%
2022/11/18	0	0.00	2	28.68	28.65	-2	4,252	-0.05%
2022/11/17	0.1	28.80	0	0.00	28.95	0.1	4,229	0.00%
2022/11/16	0	0.00	5	28.46	28.60	-5	4,117	-0.12%
2022/11/15	1.1	27.80	8	27.77	27.85	-6.9	4,018	-0.17%
2022/11/14	0.1	27.35	3	27.45	27.30	-2.9	3,957	-0.07%
2022/11/09	0	0.00	0.9	26.75	26.70	-0.9	3,919	-0.02%
2022/11/08	0	26.85	0	0.00	26.50	0	3,917	0.00%
2022/11/07	1	26.75	0	0.00	27.00	1	3,873	0.03%
2022/11/04	0.1	25.45	0	0.00	25.50	0.1	3,820	0.00%
2022/11/02	15	25.30	15	25.20	25.20	0	4,078	0.00%
2022/11/01	0	24.70	4	24.60	24.75	-4	4,078	-0.10%
2022/10/31	3	24.40	1	24.45	24.55	2	4,077	0.05%
2022/10/27	1	24.51	0	0.00	24.65	1	4,108	0.02%
2022/10/26	2	24.33	0	0.00	24.40	2	4,158	0.05%
2022/10/25	0.1	24.46	4	24.36	24.45	-3.9	4,165	-0.09%
2022/10/24	7.6	25.05	0	0.00	25.00	7.6	4,164	0.18%
2022/10/21	6.2	25.77	0	0.00	25.65	6.2	4,257	0.14%
2022/10/20	3	26.57	0	0.00	26.50	3	4,359	0.07%
2022/10/19	6.1	26.73	0	0.00	26.70	6.1	4,243	0.14%
2022/10/18	0.1	27.00	0	0.00	27.15	0.1	4,320	0.00%
2022/10/17	0.4	26.20	7.1	27.35	27.40	-6.7	4,539	-0.15%
2022/10/14	1.1	26.31	0	0.00	26.15	1.1	4,482	0.03%
2022/10/13	2	25.80	0	0.00	25.50	2	4,653	0.04%
2022/10/12	6.1	26.89	8	26.40	26.45	-2	4,780	-0.04%
2022/10/11	2	27.05	2	27.95	27.20	0	4,849	0.00%
2022/10/06	0.1	27.55	0	0.00	27.45	0.1	4,873	0.00%
2022/10/05	0.1	27.75	0	0.00	27.80	0.1	4,918	0.00%
2022/10/04	0.1	27.40	1	27.30	27.40	-1	4,963	-0.02%
2022/10/03	4	27.05	0	0.00	27.10	4	4,993	0.08%
2022/09/30	0.1	27.59	0	0.00	27.10	0.1	5,021	0.00%
2022/09/29	0	0.00	9	28.43	28.20	-9	4,982	-0.18%
2022/09/28	1.1	27.00	0	0.00	27.00	1.1	4,958	0.02%
2022/09/27	0	27.50	0	0.00	27.60	0	4,949	0.00%
2022/09/26	1.1	28.02	0	0.00	27.95	1.1	4,935	0.02%
2022/09/20	0.1	29.15	1	29.20	29.30	-1	5,004	-0.02%
2022/09/13	0.1	29.20	0	0.00	29.15	0.1	4,984	0.00%
2022/09/08	2	28.25	2	28.15	29.00	0	5,158	0.00%
2022/09/07	0	28.35	0	0.00	28.30	0	5,120	0.00%
2022/09/06	0.2	28.85	0	0.00	28.75	0.2	5,145	0.00%
2022/09/05	0.1	28.90	0	0.00	28.85	0.1	5,137	0.00%
2022/09/02	1	28.95	8	29.08	28.90	-7	5,183	-0.13%
2022/08/31	0	0.00	0.1	29.45	29.30	-0.1	5,188	0.00%
2022/08/30	5	29.25	0	0.00	29.45	5	5,191	0.10%
2022/08/29	1	29.05	2	29.00	29.10	-1	5,185	-0.02%
2022/08/26	0	0.00	5	29.19	29.35	-5	5,200	-0.10%
2022/08/25	4	29.18	2	29.15	29.25	2	5,193	0.04%
2022/08/24	5	29.28	0	0.00	29.15	5	5,192	0.10%
2022/08/23	1	29.10	0	0.00	29.00	1	5,244	0.02%
2022/08/22	1	28.75	0	0.00	28.90	1	5,242	0.02%
2022/08/18	4	28.50	0	0.00	28.70	4	5,273	0.08%
2022/08/17	2	28.45	1	28.60	28.60	1	5,295	0.02%
2022/08/16	0	0.00	1	28.10	28.15	-1	5,296	-0.02%
2022/08/15	1.2	27.46	5	27.65	27.50	-3.8	5,245	-0.07%
2022/08/11	2	27.15	1	27.10	27.05	1	5,265	0.02%
2022/08/10	7.2	27.15	1	27.10	27.10	6.2	5,257	0.12%
2022/08/09	6.2	26.89	8	27.33	27.70	-1.8	5,242	-0.03%
2022/08/08	1.1	28.45	3	28.35	28.40	-1.9	5,135	-0.04%
2022/08/04	14	28.32	1	28.50	28.35	13	5,368	0.24%
2022/08/03	2.2	28.21	1	28.20	28.25	1.2	5,456	0.02%
2022/08/02	0	0.00	3	28.47	28.50	-3	5,622	-0.05%
2022/08/01	0	0.00	1	28.45	28.50	-1	6,044	-0.02%
2022/07/29	11	28.33	12	28.58	28.60	-1	6,041	-0.02%
2022/07/28	0.2	28.50	25.1	28.76	28.60	-24.9	6,005	-0.41%
2022/07/27	8	30.58	0	0.00	30.60	8	5,880	0.14%
2022/07/26	8	31.12	0	0.00	30.85	8	5,742	0.14%
2022/07/25	9	31.44	2	31.43	31.40	7	5,664	0.12%
2022/07/22	4	30.86	11	30.64	31.20	-7	5,572	-0.13%
2022/07/21	0	0.00	1	30.40	30.50	-1	5,383	-0.02%
2022/07/20	25	30.85	25	30.85	30.85	0	5,246	0.00%
2022/07/19	4	31.30	2	31.38	31.25	2	5,154	0.04%
2022/07/15	8	29.86	12	30.22	30.25	-4	4,885	-0.08%
2022/07/14	0	0.00	4	29.34	29.65	-4	4,833	-0.08%
2022/07/13	1	29.05	0	0.00	29.00	1	4,785	0.02%
2022/07/12	1.1	28.61	1	28.95	28.60	0.1	4,829	0.00%
2022/07/11	0	0.00	11	29.06	28.95	-11	4,833	-0.23%
2022/07/08	2	29.28	1	29.30	29.20	1	4,852	0.02%
2022/07/06	2	28.93	2	28.98	28.50	0	4,919	0.00%
2022/07/05	3	28.80	0	0.00	28.90	3	4,986	0.06%
2022/07/04	0	0.00	1	28.65	28.70	-1	5,144	-0.02%
2022/07/01	0	0.00	2	28.50	28.30	-2	5,285	-0.04%
2022/06/30	3.1	28.59	0	0.00	28.65	3.1	5,440	0.06%
2022/06/29	0	0.00	16	29.32	29.30	-16	5,447	-0.29%
2022/06/28	1	29.20	2	29.43	29.25	-1	5,607	-0.02%
2022/06/27	2	29.23	0	0.00	29.25	2	5,735	0.03%
2022/06/24	0	0.00	2	28.85	28.90	-2	5,759	-0.03%
2022/06/23	1	28.20	2	28.60	28.50	-1	5,804	-0.02%
2022/06/22	1	28.35	1	28.80	28.30	0	5,812	0.00%
2022/06/21	0	0.00	5	28.80	28.80	-5	5,819	-0.09%
2022/06/20	1	29.00	0	0.00	28.05	1	5,806	0.02%
2022/06/17	1.1	28.91	11	29.06	29.15	-9.9	5,779	-0.17%
2022/06/16	1	29.70	1	29.50	29.30	0	5,743	0.00%
2022/06/15	0	0.00	2	29.53	29.65	-2	5,814	-0.03%
2022/06/14	1	28.85	2	29.03	29.05	-1	5,835	-0.02%
2022/06/13	0	0.00	1	29.05	29.05	-1	5,872	-0.02%
2022/06/10	0	0.00	5	29.60	29.50	-5	5,914	-0.08%
2022/06/08	0	0.00	5	29.55	29.60	-5	6,021	-0.08%
2022/06/07	0	0.00	1	29.40	29.50	-1	6,187	-0.02%
2022/06/02	0	0.00	1	29.15	29.00	-1	6,420	-0.02%
2022/06/01	0	0.00	1.1	29.20	29.10	-1.1	6,522	-0.02%
2022/05/31	4	28.89	1	29.05	29.20	3	6,576	0.05%
2022/05/25	1.1	28.09	0	0.00	28.15	1.1	6,603	0.02%
2022/05/23	2	27.48	0	0.00	27.85	2	6,664	0.03%
2022/05/20	1	27.30	0	0.00	27.30	1	6,769	0.01%
2022/05/18	1	27.40	0	0.00	27.40	1	7,019	0.01%
2022/05/17	8	27.23	1	27.25	27.10	7	6,996	0.10%
2022/05/16	3.1	27.05	0	0.00	27.05	3.1	6,967	0.04%
2022/05/13	3	26.77	0	0.00	27.05	3	6,950	0.04%
2022/05/12	4	27.00	25	27.28	26.75	-21	6,896	-0.30%
2022/05/11	6.1	27.90	5	27.95	27.85	1.1	6,733	0.02%
2022/05/10	5	28.32	7	28.21	28.50	-2	6,696	-0.03%
2022/05/09	36	29.54	52	29.20	28.90	-16	6,552	-0.24%
2022/05/06	17	32.00	0	0.00	32.00	17	6,087	0.28%
2022/05/05	1	32.30	0	0.00	32.15	1	6,081	0.02%
2022/04/29	1.7	31.66	0	0.00	31.60	1.7	6,147	0.03%
2022/04/28	4	31.40	0	0.00	31.40	4	6,178	0.06%
2022/04/27	1	31.30	1	31.35	31.15	0	6,177	0.00%
2022/04/26	1	31.85	16	31.80	31.70	-15	6,147	-0.24%
2022/04/25	10.2	31.96	25	31.86	31.80	-14.8	6,167	-0.24%
2022/04/22	4	32.63	0	0.00	32.70	4	6,123	0.07%
2022/04/21	0.1	32.60	1	32.70	32.60	-0.9	6,147	-0.01%
2022/04/20	0.1	32.75	11	32.93	32.70	-10.9	6,144	-0.18%
2022/04/19	6	32.94	1	33.00	32.90	5	6,113	0.08%
2022/04/18	1.1	32.85	1	32.70	32.70	0.1	6,143	0.00%
2022/04/15	2	33.40	2	33.45	33.50	0	6,137	0.00%
2022/04/14	6	33.50	0	0.00	33.50	6	6,169	0.10%
2022/04/13	3	33.00	1	33.15	33.05	2	6,263	0.03%
2022/04/12	2.1	32.82	3	32.88	32.90	-0.9	6,273	-0.01%
2022/04/11	24	33.53	0.1	33.55	33.40	23.9	6,235	0.38%
2022/04/08	6	34.13	20	34.22	34.15	-14	6,231	-0.22%
2022/04/07	20	33.76	1	33.15	33.05	19	6,096	0.31%
2022/04/06	59	33.97	2	34.15	34.20	57	5,967	0.96%
2022/04/01	6	33.29	5	33.25	33.25	1	5,793	0.02%
2022/03/31	1	33.30	0	0.00	33.25	1	5,785	0.02%
2022/03/30	15	32.86	3.1	32.95	32.85	11.9	5,616	0.21%
2022/03/29	4	32.45	1	32.50	32.40	3	5,503	0.05%
2022/03/28	4	32.16	0	0.00	32.35	4	5,471	0.07%
2022/03/25	0	0.00	15	32.34	32.25	-15	5,431	-0.28%
2022/03/22	1	32.20	0	0.00	32.35	1	5,504	0.02%
2022/03/21	1	32.35	2	32.33	32.30	-1	5,516	-0.02%
2022/03/18	1	32.25	2	32.00	31.95	-1	5,513	-0.02%
2022/03/17	3	31.93	0	0.00	31.90	3	5,493	0.05%
2022/03/16	0.1	31.60	1	31.55	31.70	-0.9	5,468	-0.02%
2022/03/15	1	31.85	1	31.80	31.70	0	5,479	0.00%
2022/03/14	1.1	32.00	0	0.00	32.20	1.1	5,519	0.02%
2022/03/10	6	32.01	3	32.10	31.95	3	5,648	0.05%
2022/03/09	21	31.20	9	31.02	31.35	12	5,530	0.22%
2022/03/08	20	31.30	2	31.35	30.95	18	5,570	0.32%
2022/03/07	2	31.40	0	0.00	31.50	2	5,408	0.04%
2022/03/04	5	32.20	1.1	32.12	32.05	3.9	5,447	0.07%
2022/03/02	0	0.00	1	31.60	31.65	-1	5,512	-0.02%
2022/03/01	2	31.43	0	0.00	31.50	2	5,556	0.04%
2022/02/25	0	0.00	1	30.85	30.70	-1	5,560	-0.02%
2022/02/24	13	31.07	1	31.35	30.90	12	5,619	0.21%
2022/02/23	1	31.70	30	31.70	31.65	-29	5,610	-0.52%
2022/02/22	5	31.63	3	31.65	31.50	2	5,758	0.03%
2022/02/21	5	32.00	9	32.02	32.10	-4	5,946	-0.07%
2022/02/18	0.2	31.40	4.3	31.15	31.50	-4.1	5,901	-0.07%
2022/02/17	2	31.05	2	31.05	30.90	0	5,946	0.00%
2022/02/16	1	30.85	1	30.85	30.95	0	6,506	0.00%
2022/02/15	2	30.88	0	0.00	30.60	2	6,581	0.03%
2022/02/11	0	0.00	1	30.75	30.90	-1	6,826	-0.01%
2022/02/10	0	0.00	1	31.00	30.90	-1	6,851	-0.01%
2022/02/09	6	30.39	5	30.50	30.50	1	6,831	0.01%
2022/02/07	0	0.00	1	30.00	30.35	-1	6,871	-0.01%
2022/01/26	16	29.78	3	29.80	29.65	13	6,913	0.19%
2022/01/25	28	29.99	0	0.00	29.90	28	6,995	0.40%
2022/01/24	55	30.12	0	0.00	30.15	55	7,134	0.77%
2022/01/21	25	30.78	12	30.66	30.55	13	7,102	0.18%
2022/01/20	0	0.00	1	31.15	31.10	-1	7,112	-0.01%
2022/01/19	10	30.85	1	31.05	30.95	9	7,096	0.13%
2022/01/18	1	31.00	6	31.18	31.00	-5	7,135	-0.07%
2022/01/17	2	30.93	1	30.85	31.00	1	7,087	0.01%
2022/01/14	4.1	30.45	5	30.45	30.50	-0.9	7,055	-0.01%
2022/01/13	1	30.70	2	30.65	30.65	-1	7,178	-0.01%
2022/01/12	1	30.70	5	31.00	30.75	-4	7,258	-0.06%
2022/01/11	1	31.05	3	30.92	30.95	-2	7,381	-0.03%
2022/01/07	10	30.50	5	31.00	30.50	5	7,483	0.07%
2022/01/06	2	30.88	0	0.00	30.85	2	7,539	0.03%
2022/01/05	0.2	30.63	20.5	30.59	30.70	-20.4	7,486	-0.27%
2022/01/04	2.1	30.63	0	0.00	30.55	2.1	7,673	0.03%
2022/01/03	12	30.73	13.1	30.69	30.75	-1.1	7,732	-0.01%
2021/12/30	49	30.45	2.4	30.50	30.45	46.6	7,654	0.61%
2021/12/29	7	30.22	5	30.15	30.25	2	7,681	0.03%
2021/12/28	2	30.30	3	30.25	30.25	-1	7,661	-0.01%
2021/12/27	14	30.31	0.5	30.30	30.25	13.5	7,666	0.18%
2021/12/24	1	30.05	2.7	30.05	30.05	-1.7	7,684	-0.02%
2021/12/23	15	30.06	2	30.10	30.05	13	7,734	0.17%
2021/12/22	6	30.08	2	29.90	29.95	4	7,769	0.05%
2021/12/21	1.2	29.80	6	29.92	29.95	-4.8	7,787	-0.06%
2021/12/17	2.3	29.73	5	30.00	29.60	-2.7	7,787	-0.03%
2021/12/16	1	30.05	1	30.10	29.90	0	7,720	0.00%
2021/12/15	11	29.75	1	29.80	29.75	10	7,809	0.13%
2021/12/14	0.1	29.85	0	0.00	29.75	0.1	7,823	0.00%
2021/12/13	3	30.33	3	30.25	30.10	0	7,769	0.00%
2021/12/10	1	30.25	3	30.35	30.25	-2	7,868	-0.03%
2021/12/09	11	30.31	0	0.00	30.35	11	7,853	0.14%
2021/12/08	1	30.10	0.6	30.10	30.20	0.4	7,818	0.00%
2021/12/07	1	30.05	2	29.95	30.00	-1	7,835	-0.01%
2021/12/03	3	29.65	6	29.98	29.95	-3	7,715	-0.04%
2021/12/02	1	29.40	10	29.55	29.25	-9	7,714	-0.12%
2021/12/01	6	29.60	11	29.60	29.60	-5	7,710	-0.06%
2021/11/30	6	29.57	0	0.00	29.50	6	7,696	0.08%
2021/11/29	4	29.61	0	0.00	29.65	4	7,594	0.05%
2021/11/26	0.1	29.95	0	0.00	29.65	0.1	7,539	0.00%
2021/11/25	2.9	30.03	0	0.00	30.00	2.9	7,504	0.04%
2021/11/24	1	30.00	1	30.00	30.10	0	7,514	0.00%
2021/11/23	4	30.08	0	0.00	29.90	4	7,562	0.05%
2021/11/22	1	30.25	3	30.20	30.15	-2	7,486	-0.03%
2021/11/19	3	30.23	41	30.15	30.10	-38	7,413	-0.51%
2021/11/18	17.1	30.73	11	30.84	30.50	6.1	7,288	0.08%
2021/11/17	15	31.94	3	31.87	31.70	12	7,033	0.17%
2021/11/16	4	31.24	2	31.13	31.15	2	6,964	0.03%
2021/11/15	31.5	31.35	32	31.20	31.20	-0.5	6,874	-0.01%
2021/11/12	1	33.45	1	33.35	33.55	0	6,410	0.00%
2021/11/11	12	33.13	12	33.38	33.25	0	6,493	0.00%
2021/11/10	6	32.98	36	32.81	33.05	-30	6,621	-0.45%
2021/11/09	0	0.00	2	32.20	32.25	-2	6,867	-0.03%
2021/11/08	1	32.30	4	32.48	32.25	-3	7,240	-0.04%
2021/11/05	0	0.00	22	32.04	32.10	-22	7,237	-0.30%
2021/11/04	1	32.15	6	32.14	32.10	-5	7,218	-0.07%
2021/11/03	0	0.00	5	31.90	32.00	-5	7,202	-0.07%
2021/11/02	0	0.00	2	32.05	31.60	-2	7,169	-0.03%
2021/11/01	6	31.60	4	31.58	31.60	2	7,064	0.03%
2021/10/29	1	30.95	1	30.90	31.00	0	6,989	0.00%
2021/10/28	1	31.20	1	31.20	31.00	0	6,978	0.00%
2021/10/27	0	0.00	1	30.85	30.90	-1	6,956	-0.01%
2021/10/26	0	0.00	4	31.00	30.85	-4	6,981	-0.06%
2021/10/25	0	0.00	12	30.52	30.55	-12	6,947	-0.17%
2021/10/22	0	0.00	5.3	30.52	30.40	-5.3	7,048	-0.08%
2021/10/21	1	30.55	10	30.80	30.45	-9	7,083	-0.13%
2021/10/20	3	30.90	3	30.73	30.85	0	6,955	0.00%
2021/10/19	1	30.45	2	30.25	30.15	-1	6,885	-0.01%
2021/10/18	4	30.33	4.1	30.69	30.00	-0.1	6,848	0.00%
2021/10/14	19	30.11	3	30.77	29.90	16	7,036	0.23%
2021/10/13	3	30.20	8	30.11	30.40	-5	7,032	-0.07%
2021/10/12	2	30.28	6	30.02	29.90	-4	7,006	-0.06%
2021/10/08	0	0.00	2	29.45	29.65	-2	6,844	-0.03%
2021/10/07	1	29.05	0	0.00	29.00	1	6,811	0.01%
2021/10/06	2	28.78	2	28.75	28.75	0	6,902	0.00%
2021/10/04	2	27.85	2	27.90	27.85	0	7,330	0.00%
2021/10/01	51.1	28.39	0	0.00	28.35	51.1	7,387	0.69%
2021/09/30	7	28.70	4	28.75	28.65	3	7,487	0.04%
2021/09/28	0	0.00	1	29.15	29.10	-1	7,794	-0.01%
2021/09/24	5	28.75	0	0.00	28.70	5	7,923	0.06%
2021/09/23	1.1	28.79	0	0.00	28.55	1.1	8,004	0.01%
2021/09/17	17.1	28.50	0	0.00	28.75	17.1	7,988	0.21%
2021/09/15	0	0.00	3	29.20	29.25	-3	8,042	-0.04%
2021/09/14	1	28.50	0	0.00	28.40	1	7,913	0.01%
2021/09/13	0.1	28.55	0	0.00	28.50	0.1	7,927	0.00%
2021/09/10	4.1	28.81	9	28.82	28.80	-4.9	7,954	-0.06%
2021/09/09	2.1	27.71	0.5	27.85	27.80	1.6	7,923	0.02%
2021/09/08	15	28.02	0	0.00	27.80	15	7,947	0.19%
2021/09/07	3	28.57	0	0.00	28.40	3	7,956	0.04%
2021/09/06	19	28.76	6	28.90	28.70	13	7,949	0.16%
2021/09/02	0	0.00	1	29.35	29.35	-1	7,897	-0.01%
2021/09/01	2	29.65	0	0.00	29.75	2	7,887	0.03%
2021/08/31	1	29.35	0	0.00	29.75	1	7,891	0.01%
2021/08/30	3	29.97	2	30.15	29.80	1	8,070	0.01%
2021/08/27	5	30.15	2	30.00	29.85	3	8,065	0.04%
2021/08/26	0	0.00	3	29.33	29.35	-3	8,071	-0.04%
2021/08/25	4	29.14	7	29.11	29.20	-3	8,142	-0.04%
2021/08/24	0	0.00	2	29.10	29.05	-2	8,198	-0.02%
2021/08/23	0	0.00	5	29.29	29.30	-5	8,299	-0.06%
2021/08/20	10	28.75	7	28.85	28.80	3	8,314	0.04%
2021/08/19	25	28.78	2	29.00	28.60	23	8,321	0.28%
2021/08/18	3	29.15	9	28.71	29.25	-6	8,350	-0.07%
2021/08/17	4	28.91	4	28.85	28.85	0	8,385	0.00%
2021/08/16	19	29.77	212	29.67	29.60	-193	8,321	-2.32%	大賣/鉅額交易
2021/08/13	55	31.20	6	30.99	30.75	49	8,186	0.60%
2021/08/12	197	31.05	20	30.92	31.15	177	7,875	2.25%	大買/鉅額交易
2021/08/11	3	29.38	0	0.00	29.40	3	7,649	0.04%
2021/08/10	0	0.00	10	30.00	29.80	-10	7,798	-0.13%
2021/08/09	2	29.95	8	29.95	29.95	-6	8,100	-0.07%
2021/08/05	0	0.00	11	30.30	30.15	-11	8,602	-0.13%
2021/08/04	4	30.23	2	30.00	30.30	2	9,085	0.02%
2021/08/03	0	0.00	3	29.73	29.70	-3	9,318	-0.03%
2021/08/02	0	0.00	2	29.90	29.90	-2	9,419	-0.02%
2021/07/30	2	29.48	1	29.65	29.50	1	9,546	0.01%
2021/07/29	2	29.50	0	0.00	29.75	2	9,713	0.02%
2021/07/27	2	29.78	2	30.00	29.75	0	10,083	0.00%
2021/07/26	1	29.75	2	29.80	29.75	-1	10,347	-0.01%
2021/07/23	3	29.30	0	0.00	29.30	3	10,519	0.03%
2021/07/22	3	29.45	2	29.50	29.25	1	10,649	0.01%
2021/07/21	27.3	30.54	254	30.51	30.35	-226.7	10,715	-2.12%	大賣/鉅額交易
2021/07/20	1	31.10	10.3	31.05	31.00	-9.3	10,631	-0.09%
2021/07/16	0	0.00	3	32.22	31.95	-3	11,097	-0.03%
2021/07/15	2	31.95	0	0.00	32.10	2	11,510	0.02%
2021/07/14	5	32.08	11.1	32.02	31.90	-6.1	11,850	-0.05%
2021/07/13	11	32.32	6	32.16	32.15	5	12,121	0.04%
2021/07/12	258.1	32.45	9	32.29	32.05	249.1	12,257	2.03%	大買/鉅額交易
2021/07/09	13	32.42	3	32.27	32.45	10	12,282	0.08%
2021/07/08	0	0.00	7	31.92	31.65	-7	12,636	-0.06%
2021/07/07	16	31.32	0	0.00	31.30	16	12,999	0.12%
2021/07/06	18	32.03	25	32.13	31.95	-7	13,254	-0.05%
2021/07/05	6	31.34	5	31.14	31.15	1	13,198	0.01%
2021/07/01	4	30.95	0	0.00	30.55	4	13,533	0.03%
2021/06/30	6	30.66	2	30.75	30.80	4	13,636	0.03%
2021/06/29	19	30.58	0	0.00	30.60	19	13,985	0.14%
2021/06/28	0	0.00	1	30.50	30.60	-1	14,395	-0.01%
2021/06/25	0	0.00	1	30.55	30.50	-1	14,954	-0.01%
2021/06/24	3	30.75	1	30.75	30.75	2	15,883	0.01%
2021/06/23	0	0.00	1	30.30	30.25	-1	16,208	-0.01%
2021/06/22	1	29.95	2	29.95	29.90	-1	16,617	-0.01%
2021/06/21	7.3	29.81	1	29.95	29.75	6.3	16,771	0.04%
2021/06/18	3	30.50	1	30.50	30.10	2	17,023	0.01%
2021/06/17	0	0.00	2	30.20	30.10	-2	17,183	-0.01%
2021/06/16	13	29.95	3	30.15	29.55	10	17,257	0.06%
2021/06/15	0	0.00	5	30.31	30.30	-5	17,309	-0.03%
2021/06/11	9	30.09	0	0.00	30.05	9	17,378	0.05%
2021/06/10	4	30.08	3	30.00	30.10	1	17,515	0.01%
2021/06/09	8	30.03	0	0.00	29.90	8	17,581	0.05%
2021/06/08	2	30.10	1	30.00	30.20	1	17,668	0.01%
2021/06/07	7.4	29.91	0	0.00	29.95	7.4	17,826	0.04%
2021/06/04	4	30.94	0	0.00	31.00	4	17,771	0.02%
2021/06/03	0	0.00	9	30.87	31.00	-9	17,894	-0.05%
2021/06/02	12	30.60	3	30.70	30.50	9	18,106	0.05%
2021/06/01	0	0.00	9	30.97	31.05	-9	18,227	-0.05%
2021/05/31	4.3	30.33	5	30.75	30.70	-0.7	18,334	0.00%
2021/05/28	3.2	30.23	0	0.00	30.15	3.2	18,468	0.02%
2021/05/27	3	29.87	4	29.90	29.75	-1	19,507	-0.01%
2021/05/26	3.2	30.16	3	30.15	30.15	0.2	19,901	0.00%
2021/05/25	0.5	29.65	2.5	29.96	30.00	-2	20,179	-0.01%
2021/05/24	5.5	28.80	1	29.25	29.25	4.5	20,225	0.02%
2021/05/21	1.1	29.00	6	29.02	28.90	-4.9	20,231	-0.02%
2021/05/20	2.3	28.54	0	0.00	28.55	2.3	20,304	0.01%
2021/05/19	6	28.94	5	29.10	29.10	1	20,264	0.00%
2021/05/18	4.4	28.15	5	28.49	29.00	-0.6	20,194	0.00%
2021/05/17	9.3	27.12	7	26.63	26.40	2.3	20,191	0.01%
2021/05/14	18	28.93	1	29.90	29.00	17	20,192	0.08%
2021/05/13	10	28.84	5	29.16	29.45	5	20,296	0.02%
2021/05/12	22.6	30.23	6	30.45	29.75	16.6	20,617	0.08%
2021/05/11	12.6	32.71	7	32.81	31.60	5.6	20,316	0.03%
2021/05/10	5.2	34.20	0	0.00	34.25	5.2	20,280	0.03%
2021/05/07	1.5	33.72	1	33.95	34.65	0.5	20,649	0.00%
2021/05/06	5.2	32.92	1	32.75	32.95	4.2	20,804	0.02%
2021/05/05	5	33.18	1	33.10	32.80	4	21,078	0.02%
2021/05/04	11.5	33.03	21	33.94	32.95	-9.5	21,597	-0.04%
2021/05/03	16	35.65	5	34.65	34.45	11	21,508	0.05%
2021/04/29	2.5	36.46	13	36.60	36.40	-10.5	21,402	-0.05%
2021/04/28	19.5	36.12	4	35.81	36.10	15.5	21,304	0.07%
2021/04/27	5.3	35.91	0	0.00	35.85	5.3	21,562	0.02%
2021/04/26	5.4	36.11	3.1	36.13	36.20	2.3	21,556	0.01%
2021/04/23	57	36.16	54	36.03	35.95	3	21,587	0.01%
2021/04/22	13	37.44	166	37.67	35.95	-153	21,581	-0.71%	大賣/鉅額交易
2021/04/21	88	37.85	18	37.93	38.05	70	21,139	0.33%
2021/04/20	61.1	36.05	8	36.29	36.85	53.1	20,848	0.25%
2021/04/19	53	34.81	24	35.65	35.55	29	20,669	0.14%
2021/04/16	5	33.98	6	34.10	34.40	-1	20,450	0.00%
2021/04/15	3	33.53	8	33.67	33.55	-5	20,507	-0.02%
2021/04/14	3.7	33.15	53	33.64	33.25	-49.3	20,490	-0.24%
2021/04/13	5.3	35.06	11	35.17	34.85	-5.7	20,289	-0.03%
2021/04/12	56.2	35.64	58	35.33	35.55	-1.8	20,074	-0.01%
2021/04/09	52	34.51	2	34.38	34.20	50	20,143	0.25%
2021/04/08	18	34.44	13	34.45	34.40	5	20,148	0.02%
2021/04/07	0	0.00	142	34.18	34.40	-142	20,061	-0.71%	大賣/鉅額交易
2021/04/06	0	0.00	7	33.81	33.50	-7	20,166	-0.03%
2021/04/01	137	33.88	8	33.29	33.45	129	20,616	0.63%	大買/鉅額交易
2021/03/31	6	33.90	11	34.15	34.25	-5	20,691	-0.02%
2021/03/30	12	33.31	12	33.31	33.70	0	20,291	0.00%
2021/03/29	14	32.55	59.5	32.68	32.85	-45.5	19,854	-0.23%
2021/03/26	27	30.94	1	30.75	30.75	26	19,058	0.14%
2021/03/25	0	0.00	13	30.88	31.10	-13	19,119	-0.07%
2021/03/24	22	30.18	8	30.34	30.25	14	20,082	0.07%
2021/03/23	4	30.74	3	30.60	30.80	1	20,283	0.00%
2021/03/22	10	30.10	7.4	30.26	30.60	2.6	20,104	0.01%
2021/03/19	30	29.40	1	29.30	29.65	29	20,035	0.14%
2021/03/18	5	29.46	1	29.60	29.70	4	20,072	0.02%
2021/03/17	4	29.10	0	0.00	29.15	4	20,141	0.02%
2021/03/16	3	29.12	0	0.00	29.25	3	20,266	0.01%
2021/03/15	3.4	29.54	1	29.25	29.30	2.4	20,348	0.01%
2021/03/12	1	29.55	2	29.88	29.60	-1	20,569	0.00%
2021/03/11	2	29.70	3	29.83	29.70	-1	21,248	0.00%
2021/03/10	2	29.50	3	29.47	29.65	-1	22,156	0.00%
2021/03/09	4	28.73	1	29.05	29.10	3	22,273	0.01%
2021/03/08	17	28.96	22	28.92	28.70	-5	22,364	-0.02%
2021/03/05	7	29.46	1	29.30	29.45	6	22,239	0.03%
2021/03/04	6	30.12	7	30.14	29.85	-1	22,448	0.00%
2021/03/03	12	29.58	18.1	30.19	30.20	-6.1	22,374	-0.03%
2021/03/02	26	31.32	22.3	31.44	29.60	3.7	22,208	0.02%
2021/02/26	19	30.34	15.3	30.52	30.55	3.7	21,313	0.02%
2021/02/25	6	30.10	20	30.06	30.20	-14	21,061	-0.07%
2021/02/24	11.3	29.79	7	29.65	29.25	4.3	20,892	0.02%
2021/02/23	1	29.50	0	0.00	29.25	1	20,855	0.00%
2021/02/22	3	28.95	47	29.03	29.30	-44	21,031	-0.21%
2021/02/19	3	28.32	3	28.43	28.45	0	21,000	0.00%
2021/02/18	2	28.25	4	28.20	28.35	-2	21,202	-0.01%
2021/02/17	19.5	28.26	9	28.30	28.20	10.5	21,471	0.05%
2021/02/05	14	28.45	12	28.46	28.35	2	21,551	0.01%
2021/02/04	4	29.50	2	29.45	29.35	2	21,889	0.01%
2021/02/03	11	29.36	45	29.68	29.70	-34	21,666	-0.16%
2021/02/02	1	28.55	1	28.90	28.45	0	21,157	0.00%
2021/02/01	6	27.98	5	28.29	28.25	1	20,955	0.00%
2021/01/29	11	29.22	24	29.29	28.65	-13	20,698	-0.06%
2021/01/28	19	29.20	4	29.31	29.20	15	20,230	0.07%
2021/01/27	16	29.43	4.1	29.30	29.30	11.9	19,928	0.06%
2021/01/26	4	28.80	19	28.94	29.00	-15	19,458	-0.08%
2021/01/25	0	0.00	7	27.52	27.95	-7	18,812	-0.04%
2021/01/22	3	26.70	1	26.70	27.30	2	18,572	0.01%
2021/01/21	6	26.46	5	26.41	26.55	1	18,374	0.01%
2021/01/20	5	26.00	12	26.24	26.05	-7	18,264	-0.04%
2021/01/19	0	27.80	3	27.52	27.25	-3	17,872	-0.02%
2021/01/18	0	0.00	3	27.15	27.65	-3	17,741	-0.02%
2021/01/15	7	28.33	5	27.90	27.70	2	17,549	0.01%
2021/01/14	2	28.05	2	28.15	28.25	0	17,397	0.00%
2021/01/13	10	28.20	1	27.80	27.95	9	17,307	0.05%
2021/01/12	16	27.99	0	0.00	27.70	16	17,157	0.09%
2021/01/11	0	0.00	1	28.45	28.60	-1	16,925	-0.01%
2021/01/08	18	28.05	7.1	28.15	28.00	10.9	16,791	0.06%
2021/01/07	16	29.04	0	0.00	28.75	16	16,496	0.10%
2021/01/06	13	29.19	33	29.24	28.85	-20	16,243	-0.12%
2021/01/05	1	29.35	12.2	29.18	29.20	-11.2	15,862	-0.07%
2021/01/04	16	29.39	10	29.52	29.30	6	15,667	0.04%
2020/12/31	5	28.83	5	28.84	28.95	0	15,254	0.00%
2020/12/30	6	28.38	1	28.40	28.50	5	14,998	0.03%
2020/12/29	15	28.46	15	28.55	28.50	0	14,895	0.00%
2020/12/28	26	28.78	35	28.89	29.05	-9	14,549	-0.06%
2020/12/25	19	27.72	29	27.69	27.85	-10	13,866	-0.07%
2020/12/24	1	26.60	2	26.65	26.55	-1	13,378	-0.01%
2020/12/23	4	26.55	2	26.40	26.50	2	13,382	0.01%
2020/12/22	6	27.06	10.1	26.99	26.35	-4.1	13,307	-0.03%
2020/12/21	13	26.78	5	26.68	26.90	8	13,149	0.06%
2020/12/18	117	28.54	81	28.57	27.25	36	12,771	0.28%	大買/
2020/12/17	38	27.14	26	27.09	27.45	12	11,400	0.11%
2020/12/16	6	26.72	2	26.60	26.60	4	11,046	0.04%
2020/12/15	16	26.63	44	26.51	26.35	-28	10,945	-0.26%
2020/12/14	0	0.00	3	26.57	26.45	-3	10,820	-0.03%
2020/12/11	30	26.06	18	25.76	26.00	12	10,828	0.11%
2020/12/10	1.1	26.00	18	26.08	26.05	-16.9	10,675	-0.16%
2020/12/09	7	26.59	3.2	26.47	26.65	3.8	10,476	0.04%
2020/12/08	28	25.99	5	26.05	26.05	23	10,338	0.22%
2020/12/07	20.3	26.33	95	26.48	25.95	-74.7	10,089	-0.74%
2020/12/04	75	26.13	235	26.22	26.75	-160	9,398	-1.70%	大賣/鉅額交易
2020/12/03	6	24.51	13	24.57	24.85	-7	8,515	-0.08%
2020/12/02	18	24.14	13.1	24.10	24.30	4.9	8,753	0.06%
2020/12/01	12	23.62	8	23.51	23.85	4	9,240	0.04%
2020/11/30	12	23.93	10	23.74	23.50	2	9,303	0.02%
2020/11/27	18	22.89	4	22.93	22.95	14	8,903	0.16%
2020/11/26	0	0.00	7	22.62	22.80	-7	8,808	-0.08%
2020/11/25	209	22.83	16	22.73	22.75	193	8,779	2.20%	大買/鉅額交易
2020/11/24	10	22.54	4	22.54	22.65	6	8,602	0.07%
2020/11/23	2	22.30	90	22.53	22.60	-88	8,485	-1.04%
2020/11/20	1	22.00	8	21.95	21.90	-7	8,305	-0.08%
2020/11/19	11	21.50	7	21.76	21.50	4	8,265	0.05%
2020/11/18	7	21.64	4.6	21.70	21.70	2.4	8,107	0.03%
2020/11/17	0	0.00	35	21.39	21.50	-35	8,033	-0.44%
2020/11/16	11	21.30	29	21.22	21.35	-18	7,940	-0.23%
2020/11/13	13	20.45	10	20.47	20.70	3	7,761	0.04%
2020/11/12	26	20.62	9	20.74	20.50	17	7,722	0.22%
2020/11/11	1	19.50	2	19.70	19.80	-1	7,174	-0.01%
2020/11/10	1	19.60	21	19.54	19.35	-20	7,118	-0.28%
2020/11/09	0	0.00	1	19.25	19.25	-1	7,011	-0.01%
2020/11/06	1	19.10	0	0.00	19.05	1	6,996	0.01%
2020/11/05	0	0.00	2.4	19.09	19.15	-2.4	7,029	-0.03%
2020/11/04	10	19.18	2	19.23	19.15	8	7,170	0.11%
2020/10/28	0.1	19.20	1	19.15	19.20	-0.9	7,306	-0.01%
2020/10/27	2	19.30	1	19.40	19.40	1	7,327	0.01%
2020/10/26	23	19.35	3	19.45	19.40	20	7,310	0.27%
2020/10/23	12	19.20	0	0.00	19.30	12	7,301	0.16%
2020/10/22	1	19.10	0	0.00	19.25	1	7,311	0.01%
2020/10/21	0.1	19.05	2	19.10	19.10	-1.9	7,377	-0.03%
2020/10/19	0.1	18.95	3	19.00	19.00	-2.9	7,483	-0.04%
2020/10/16	0	0.00	1	18.95	18.85	-1	7,583	-0.01%
2020/10/13	0	0.00	42	18.80	18.85	-42	7,650	-0.55%
2020/10/12	0	0.00	0.8	18.95	19.00	-0.8	7,639	-0.01%
2020/10/08	5	19.15	2	19.30	19.20	3	7,606	0.04%
2020/09/29	10	18.55	0	0.00	18.30	10	7,637	0.13%
2020/09/28	2	18.33	0	0.00	18.45	2	7,706	0.03%
2020/09/25	5.5	18.24	101	18.00	18.10	-95.5	7,742	-1.23%	大賣/
2020/09/23	0	0.00	1	18.90	18.90	-1	7,626	-0.01%
2020/09/22	6	19.34	0	0.00	19.25	6	7,574	0.08%
2020/09/21	0	0.00	1	19.65	19.55	-1	7,563	-0.01%
2020/09/18	0	0.00	5	19.75	19.60	-5	7,548	-0.07%
2020/09/17	0	0.00	3	19.83	19.75	-3	7,595	-0.04%
2020/09/16	0	0.00	4	19.83	20.00	-4	7,555	-0.05%
2020/09/11	1	19.65	0	0.00	19.30	1	7,345	0.01%
2020/09/10	2	19.83	2	19.63	19.50	0	7,280	0.00%
2020/09/09	5	19.60	1	19.60	19.80	4	7,207	0.06%
2020/09/08	4	19.96	9	19.97	19.90	-5	7,137	-0.07%
2020/09/07	14	20.45	33	20.43	20.20	-19	6,994	-0.27%
2020/09/04	40	19.89	17	19.44	20.00	23	6,565	0.35%
2020/09/03	4	19.04	3	18.90	19.30	1	5,979	0.02%
2020/09/02	0	0.00	2	18.60	18.60	-2	5,798	-0.03%
2020/09/01	0	0.00	1	18.55	18.65	-1	5,857	-0.02%
2020/08/31	2	18.83	0	0.00	18.60	2	5,893	0.03%
2020/08/27	3	18.78	11	18.93	18.70	-8	6,005	-0.13%
2020/08/26	1	18.95	0	0.00	19.10	1	5,930	0.02%
2020/08/25	4	19.43	3	19.22	18.95	1	5,909	0.02%
2020/08/24	13	19.08	12	19.20	19.15	1	5,801	0.02%
2020/08/21	0	0.00	4	18.70	18.75	-4	5,710	-0.07%
2020/08/20	5	18.40	5	19.09	18.20	0	5,652	0.00%
2020/08/19	1	18.90	7	19.10	19.30	-6	5,462	-0.11%
2020/08/18	9	18.87	7	18.96	18.75	2	5,268	0.04%
2020/08/17	1	18.80	0	0.00	18.70	1	5,065	0.02%
2020/08/13	2	18.08	0	0.00	18.00	2	5,006	0.04%
2020/08/12	3	17.88	2	18.00	18.00	1	5,027	0.02%
2020/08/11	5	18.25	0	0.00	18.05	5	5,041	0.10%
2020/08/10	0	0.00	7	18.12	18.25	-7	5,027	-0.14%
2020/08/07	3	17.72	1	17.55	17.60	2	4,942	0.04%
2020/08/06	2	17.95	0	0.00	17.80	2	4,965	0.04%
2020/08/05	1	17.50	2	17.58	17.65	-1	4,973	-0.02%
2020/08/04	4	17.33	0	0.00	17.40	4	4,988	0.08%
2020/07/31	1	16.85	0	0.00	16.75	1	5,220	0.02%
2020/07/29	1	16.85	0	0.00	16.75	1	5,491	0.02%
2020/07/28	3	16.70	5	16.60	16.50	-2	5,586	-0.04%
2020/07/27	1	16.95	0	0.00	16.75	1	5,688	0.02%
2020/07/24	3	17.38	0	0.00	17.25	3	5,665	0.05%
2020/07/23	6	17.82	5	17.76	17.75	1	5,690	0.02%
2020/07/22	2	18.50	1.9	18.53	18.55	0.1	5,680	0.00%
2020/07/21	8	18.48	0	0.00	18.35	8	5,608	0.14%
2020/07/20	9	18.41	0	0.00	18.45	9	5,598	0.16%
2020/07/17	5	18.36	0	0.00	18.30	5	5,601	0.09%
2020/07/15	1	18.40	1	18.40	18.35	0	5,715	0.00%
2020/07/14	0	0.00	11	18.39	18.30	-11	5,791	-0.19%
2020/07/10	2	18.23	0	0.00	18.25	2	5,942	0.03%
2020/07/09	2	18.90	0	0.00	18.60	2	5,945	0.03%
2020/07/08	0	0.00	1	18.60	18.75	-1	5,935	-0.02%
2020/07/07	2.5	18.53	1	18.55	18.60	1.5	5,920	0.03%
2020/07/06	11	18.40	52	18.35	18.55	-41	5,935	-0.69%
2020/07/03	0	0.00	12	18.00	18.00	-12	5,996	-0.20%
2020/07/02	1	17.95	0	0.00	17.95	1	6,069	0.02%
2020/07/01	2	17.80	0	0.00	17.80	2	6,100	0.03%
2020/06/30	2	17.85	0	0.00	17.65	2	6,247	0.03%
2020/06/24	6	17.88	0	0.00	17.90	6	6,292	0.10%
2020/06/19	1	17.50	0	0.00	17.40	1	6,371	0.02%
2020/06/18	5	17.45	5	17.50	17.35	0	6,368	0.00%
2020/06/16	0	0.00	1	17.50	17.50	-1	6,477	-0.02%
2020/06/15	0	0.00	1	17.25	17.20	-1	6,663	-0.02%
2020/06/12	3	16.87	0	0.00	17.35	3	6,710	0.04%
2020/06/11	6	17.63	5	17.60	17.40	1	6,715	0.01%
2020/06/10	1	18.30	16	18.23	18.05	-15	6,679	-0.22%
2020/06/09	0	0.00	6	17.73	17.70	-6	6,669	-0.09%
2020/06/08	1	17.45	112	17.55	17.75	-111	6,723	-1.65%	大賣/鉅額交易
2020/06/05	6	17.36	48	17.38	17.35	-42	6,654	-0.63%
2020/06/04	0	0.00	140	17.20	17.30	-140	6,701	-2.09%	大賣/鉅額交易
2020/06/03	3	17.25	0	0.00	17.20	3	6,726	0.04%
2020/06/01	0	0.00	5	16.70	16.70	-5	6,593	-0.08%
2020/05/29	0.1	16.60	0	0.00	16.60	0.1	6,587	0.00%
2020/05/26	0.4	16.65	0	0.00	16.60	0.4	6,729	0.01%
2020/05/21	1	16.85	0	0.00	16.85	1	6,809	0.01%
2020/05/18	0	0.00	10	16.20	16.10	-10	6,684	-0.15%
2020/05/11	52	16.80	50	16.70	16.65	2	6,488	0.03%
2020/05/08	0	0.00	10	16.80	16.60	-10	6,413	-0.16%
2020/05/07	1	17.15	1	17.10	17.05	0	6,207	0.00%
2020/05/06	1	16.75	0	0.00	16.80	1	6,148	0.02%
2020/05/05	5	16.99	0	0.00	17.15	5	6,083	0.08%
2020/05/04	3	16.70	0	0.00	16.65	3	5,930	0.05%
2020/04/30	2	16.98	5	17.02	16.95	-3	5,868	-0.05%
2020/04/28	1	16.50	0	0.00	16.50	1	5,825	0.02%
2020/04/24	56	15.93	0	0.00	15.85	56	5,913	0.95%
2020/04/23	100	16.00	0	0.00	16.05	100	5,906	1.69%
2020/04/22	110	15.61	0	0.00	15.65	110	5,840	1.88%	大買/鉅額交易
2020/04/21	1	15.80	0	0.00	15.70	1	5,827	0.02%
2020/04/17	1	16.70	5	16.50	16.35	-4	5,771	-0.07%
2020/04/15	1	16.70	0	0.00	16.75	1	5,658	0.02%
2020/04/14	3	16.42	0	0.00	16.50	3	5,599	0.05%
2020/04/09	1	16.05	0	0.00	16.10	1	5,586	0.02%
2020/04/08	0	0.00	7	15.96	16.10	-7	5,506	-0.13%
2020/04/07	1	15.45	1	15.55	15.45	0	5,353	0.00%
2020/04/01	3	15.45	3	15.35	15.45	0	5,270	0.00%
2020/03/31	2	14.95	0	0.00	14.80	2	5,177	0.04%
2020/03/30	2	14.80	1	14.90	15.10	1	5,263	0.02%
2020/03/27	1	15.10	2	15.20	15.10	-1	5,654	-0.02%
2020/03/26	11	14.98	0	0.00	14.85	11	5,954	0.18%
2020/03/25	62	15.00	0	0.00	14.90	62	6,268	0.99%
2020/03/24	1	14.35	2	14.30	14.35	-1	6,298	-0.02%
2020/03/20	3	13.88	0	0.00	14.25	3	6,392	0.05%
2020/03/19	5	13.56	59.9	13.53	13.50	-54.9	6,331	-0.87%
2020/03/17	1	15.30	0	0.00	15.30	1	6,267	0.02%
2020/03/16	1	16.25	100	16.10	15.85	-99	6,256	-1.58%
2020/03/13	121	15.66	1	16.40	16.00	120	6,253	1.92%	大買/鉅額交易
2020/03/12	18	17.34	0	0.00	17.10	18	6,174	0.29%
2020/03/11	50.1	18.30	0	0.00	18.05	50.1	6,082	0.82%
2020/03/10	3	18.00	0	0.00	18.15	3	6,105	0.05%
2020/03/09	10	18.15	1	18.20	18.15	9	6,020	0.15%
2020/03/06	2	18.78	7	18.84	18.80	-5	5,927	-0.08%
2020/03/04	0	0.00	5	18.80	18.90	-5	6,001	-0.08%
2020/03/03	3	18.85	0	0.00	18.85	3	6,021	0.05%
2020/03/02	0	0.00	1	18.35	18.40	-1	6,040	-0.02%
2020/02/27	14	18.84	0	0.00	18.75	14	6,019	0.23%
2020/02/26	3	19.25	0	0.00	19.25	3	5,927	0.05%
2020/02/25	8	19.37	0	0.00	19.35	8	5,904	0.14%
2020/02/24	7	19.60	0	0.00	19.55	7	5,909	0.12%
2020/02/20	1	19.90	5	19.90	19.90	-4	5,884	-0.07%
2020/02/19	30	19.95	0	0.00	19.85	30	5,881	0.51%
2020/02/17	5	20.00	0	0.00	19.95	5	5,946	0.08%
2020/02/12	1	20.00	0	0.00	20.10	1	6,196	0.02%
2020/02/11	0	0.00	2	20.05	19.95	-2	6,277	-0.03%
2020/02/10	0	0.00	5	19.80	20.00	-5	6,305	-0.08%
2020/02/07	0	0.00	2	20.05	20.05	-2	6,399	-0.03%
2020/02/06	6	20.20	0	0.00	20.20	6	6,417	0.09%
2020/02/04	4	20.01	0	0.00	20.05	4	6,526	0.06%
2020/01/31	1	20.05	8	20.20	20.20	-7	6,832	-0.10%
2020/01/30	4	20.00	11	19.92	19.75	-7	6,841	-0.10%
2020/01/20	0	0.00	15	21.48	21.55	-15	6,660	-0.23%
2020/01/17	0	0.00	20	21.50	21.50	-20	6,722	-0.30%
2020/01/16	0	0.00	1	21.35	21.30	-1	6,768	-0.01%
2020/01/15	4	21.39	0	0.00	21.25	4	6,894	0.06%
2020/01/14	0	0.00	1	21.35	21.45	-1	7,103	-0.01%
2020/01/13	0	0.00	1	21.20	21.15	-1	7,151	-0.01%
2020/01/10	1	21.15	6	21.10	21.05	-5	7,310	-0.07%
2020/01/09	10	21.05	12	20.91	20.90	-2	7,312	-0.03%
2020/01/08	2	20.70	10	20.55	20.60	-8	7,389	-0.11%
2020/01/07	7	20.79	0	0.00	20.85	7	7,445	0.09%
2020/01/06	11.2	20.90	0	0.00	20.90	11.2	7,478	0.15%
2020/01/03	3	21.30	1	21.20	21.15	2	7,519	0.03%
2019/12/31	2	21.15	0	0.00	21.30	2	7,672	0.03%
2019/12/27	1.2	21.39	1	21.35	21.35	0.2	7,843	0.00%
2019/12/26	3	21.45	0	0.00	21.40	3	7,958	0.04%
2019/12/25	14.2	21.60	0	0.00	21.65	14.2	8,196	0.17%
2019/12/24	58	21.25	54	21.26	21.45	4	8,159	0.05%
2019/12/23	4	21.00	11	21.09	20.85	-7	8,026	-0.09%
2019/12/20	6	21.25	3	21.02	20.80	3	7,671	0.04%
2019/12/19	2	20.85	0	0.00	20.80	2	7,354	0.03%
2019/12/18	1	21.00	0	0.00	21.00	1	7,373	0.01%
2019/12/17	1	21.15	0	0.00	21.10	1	7,370	0.01%
2019/12/16	0.5	21.10	11.2	21.21	21.15	-10.7	7,328	-0.15%
2019/12/12	4	21.15	33	21.07	21.10	-29	7,341	-0.40%
2019/12/11	12	21.38	0	0.00	21.20	12	7,241	0.17%
2019/12/10	11	21.39	2	21.48	21.40	9	7,221	0.12%
2019/12/09	3	21.57	3	21.35	21.35	0	7,202	0.00%
2019/12/06	5	21.89	1	21.70	21.70	4	7,219	0.06%
2019/12/05	4	21.80	0	0.00	21.75	4	7,309	0.05%
2019/12/03	0	0.00	5	21.87	21.90	-5	7,781	-0.06%
2019/12/02	3	21.78	0	0.00	21.65	3	8,280	0.04%
2019/11/28	5	22.32	0	0.00	22.30	5	8,469	0.06%
2019/11/26	4	22.15	1	22.00	22.00	3	8,680	0.03%
2019/11/25	10	22.30	5	22.25	22.15	5	8,632	0.06%
2019/11/22	0	0.00	1	22.30	22.25	-1	8,612	-0.01%
2019/11/21	17	22.38	5	22.30	22.15	12	8,599	0.14%
2019/11/20	0	0.00	5	22.30	22.40	-5	8,563	-0.06%
2019/11/19	0	0.00	10	22.60	22.35	-10	8,592	-0.12%
2019/11/18	1	22.30	64	22.26	22.50	-63	8,578	-0.73%
2019/11/15	1	22.45	1	22.45	22.25	0	8,560	0.00%
2019/11/14	1	22.70	5	22.65	22.50	-4	8,548	-0.05%
2019/11/13	1	22.80	1	22.70	22.80	0	8,528	0.00%
2019/11/12	0	0.00	2	22.68	22.80	-2	8,517	-0.02%
2019/11/11	3	22.03	0	0.00	22.10	3	8,476	0.04%
2019/11/08	1	22.65	0	0.00	22.65	1	8,352	0.01%
2019/11/07	0	0.00	20	23.10	23.05	-20	8,316	-0.24%
2019/11/06	13	23.14	1.3	22.97	23.00	11.7	8,306	0.14%
2019/11/05	0	0.00	2	22.90	22.85	-2	8,183	-0.02%
2019/11/04	1	22.90	10	23.05	23.05	-9	8,160	-0.11%
2019/11/01	0	0.00	4	22.89	22.90	-4	8,104	-0.05%
2019/10/31	0	0.00	2	22.95	22.85	-2	8,034	-0.02%
2019/10/30	51	23.10	31	23.00	22.80	20	7,919	0.25%
2019/10/29	2	22.60	0	0.00	22.40	2	7,622	0.03%
2019/10/28	1	22.40	0	0.00	22.50	1	7,559	0.01%
2019/10/25	1	22.35	2	22.60	22.40	-1	7,571	-0.01%
2019/10/24	0	0.00	5	22.55	22.65	-5	7,488	-0.07%
2019/10/23	0	0.00	2	22.85	22.75	-2	7,436	-0.03%
2019/10/22	2	22.45	27	22.63	22.60	-25	7,373	-0.34%
2019/10/21	1	22.35	1	22.20	22.35	0	7,249	0.00%
2019/10/18	0	0.00	6	21.95	22.05	-6	7,227	-0.08%
2019/10/17	5	21.80	0	0.00	21.75	5	7,060	0.07%
2019/10/16	0	0.00	1	21.85	21.75	-1	7,084	-0.01%
2019/10/15	40	21.76	38	21.76	21.75	2	7,075	0.03%
2019/10/14	1	22.20	3	22.25	22.15	-2	7,100	-0.03%
2019/10/09	5	21.97	6	21.97	22.05	-1	7,029	-0.01%
2019/10/08	10	22.05	0	0.00	21.90	10	7,016	0.14%
2019/10/07	5	22.15	25	22.40	22.15	-20	6,970	-0.29%
2019/10/04	2	22.08	6	22.18	22.10	-4	6,860	-0.06%
2019/10/03	1	21.70	0.1	21.75	21.75	0.9	6,664	0.01%
2019/10/02	2	21.90	2	21.95	21.90	0	6,633	0.00%
2019/10/01	4	21.81	16	21.72	21.85	-12	6,492	-0.18%
2019/09/27	7	21.29	1	21.40	21.15	6	6,226	0.10%
2019/09/26	1	21.75	11	21.75	21.50	-10	6,116	-0.16%
2019/09/24	10	21.30	0	0.00	21.25	10	5,835	0.17%
2019/09/23	2	21.25	7	21.40	21.40	-5	5,758	-0.09%
2019/09/19	0	0.00	0.2	20.90	21.00	-0.2	5,575	0.00%
2019/09/17	0	0.00	5	21.00	21.15	-5	5,555	-0.09%
2019/09/16	0	0.00	2	21.10	21.05	-2	5,469	-0.04%
2019/09/12	0	0.00	8	21.29	21.15	-8	5,411	-0.15%
2019/09/10	3	21.15	1	21.25	21.15	2	5,377	0.04%
2019/09/09	1	21.70	0	0.00	21.40	1	5,311	0.02%
2019/09/06	6	21.35	11	21.23	21.35	-5	5,345	-0.09%
2019/09/05	1	21.50	4	21.48	21.20	-3	5,352	-0.06%
2019/09/04	9	21.08	74	21.24	21.50	-65	4,988	-1.30%
2019/09/03	1	20.40	1	20.50	20.35	0	4,596	0.00%
2019/09/02	10	20.55	3	20.47	20.55	7	4,536	0.15%
2019/08/30	11	19.97	34	19.99	20.05	-23	4,428	-0.52%
2019/08/29	0.1	19.30	0	0.00	19.40	0.1	4,205	0.00%
2019/08/22	10	19.40	0	0.00	19.40	10	4,230	0.24%
2019/08/14	0	0.00	1	19.40	19.15	-1	4,182	-0.02%
2019/08/12	4	19.18	1	19.15	19.10	3	4,137	0.07%
2019/08/08	5	18.80	0	0.00	18.85	5	4,097	0.12%
2019/08/07	2	18.75	0	0.00	18.75	2	4,110	0.05%
2019/08/06	6	18.73	0	0.00	18.85	6	4,152	0.14%
2019/08/05	5	19.00	0	0.00	18.95	5	4,162	0.12%
2019/08/02	2	19.00	0	0.00	18.95	2	4,192	0.05%
2019/07/30	3	19.27	0	0.00	19.30	3	4,260	0.07%
2019/07/26	2	19.50	0	0.00	19.50	2	4,216	0.05%
2019/07/23	1	20.20	1.3	20.24	20.25	-0.3	4,147	-0.01%
2019/07/19	1	20.40	0	0.00	20.35	1	3,992	0.03%
2019/07/18	0	0.00	5	20.45	20.35	-5	3,976	-0.13%
2019/07/17	1	20.70	2	20.65	20.60	-1	3,934	-0.03%
2019/07/16	7	20.39	1	20.45	20.65	6	3,862	0.16%
2019/07/15	1	20.25	0	0.00	20.25	1	3,748	0.03%
2019/07/11	1	20.10	0	0.00	20.10	1	3,737	0.03%
2019/07/05	0	0.00	11	20.30	20.30	-11	3,749	-0.29%
2019/07/04	1	20.30	2	20.30	20.30	-1	3,753	-0.03%
2019/07/01	1	20.10	0	0.00	20.05	1	3,794	0.03%
2019/06/28	0	0.00	1	20.10	20.10	-1	3,783	-0.03%
2019/06/19	0.5	20.20	3	20.43	20.20	-2.5	4,102	-0.06%
2019/06/17	0	0.00	1	20.45	20.10	-1	4,090	-0.02%
2019/06/14	6	20.58	10	20.39	20.35	-4	4,075	-0.10%
2019/06/13	1	20.30	8	20.07	20.20	-7	4,016	-0.17%
2019/06/12	1	20.00	2	20.05	19.95	-1	3,970	-0.03%
2019/06/11	0	0.00	2	19.95	19.85	-2	3,966	-0.05%
2019/06/03	0	0.00	9	19.21	19.05	-9	3,765	-0.24%
2019/05/31	2	19.30	0	0.00	19.35	2	3,793	0.05%
2019/05/29	1	19.00	2	19.18	19.25	-1	3,795	-0.03%
2019/05/28	0	0.00	1	19.05	18.80	-1	3,781	-0.03%
2019/05/24	1	18.85	0	0.00	18.75	1	3,766	0.03%
2019/05/22	0	0.00	1	18.85	18.90	-1	3,790	-0.03%
2019/05/20	3	18.88	1	18.90	18.90	2	3,846	0.05%
2019/05/17	1	18.85	1	18.85	18.70	0	3,836	0.00%
2019/05/15	1	18.65	0	0.00	18.60	1	3,886	0.03%
2019/05/14	1	18.65	0	0.00	18.65	1	3,869	0.03%
2019/05/13	5	19.05	0	0.00	18.90	5	3,849	0.13%
2019/05/10	0	0.00	11	19.05	19.25	-11	3,860	-0.28%
2019/05/09	14	19.40	0	0.00	19.25	14	3,880	0.36%
2019/05/08	0	0.00	4	19.05	19.00	-4	3,790	-0.11%
2019/05/06	2	19.20	1	19.20	19.05	1	3,768	0.03%
2019/05/03	10	19.55	2	19.60	19.55	8	3,734	0.21%
2019/05/02	5	19.65	0	0.00	19.65	5	3,742	0.13%
2019/04/29	10	19.50	0	0.00	19.50	10	3,766	0.27%
2019/04/25	2	19.70	0	0.00	19.65	2	3,719	0.05%
2019/04/24	1	19.80	0	0.00	19.75	1	3,762	0.03%
2019/04/22	2	19.75	0	0.00	19.70	2	3,797	0.05%
2019/04/19	1	19.65	0	0.00	19.65	1	3,765	0.03%
2019/04/10	0.2	19.85	0	0.00	19.85	0.2	3,903	0.01%
2019/04/09	1	19.90	0	0.00	19.90	1	3,886	0.03%
2019/04/08	0	0.00	1	20.00	19.90	-1	3,890	-0.03%
2019/04/03	1	19.60	0	0.00	19.70	1	3,897	0.03%
2019/04/02	0	0.00	8	19.65	19.60	-8	3,911	-0.20%
2019/04/01	8	19.70	0	0.00	19.60	8	3,929	0.20%
2019/03/29	1	19.60	14	19.71	19.75	-13	3,858	-0.34%
2019/03/22	6	19.97	1	19.95	20.00	5	3,785	0.13%
2019/03/20	0	0.00	2	20.70	20.65	-2	3,614	-0.06%
2019/03/19	3	20.48	0.6	20.35	20.50	2.4	3,628	0.07%
2019/03/18	0	0.00	1.1	20.84	20.70	-1.1	3,707	-0.03%
2019/03/14	4	20.03	0	0.00	19.95	4	3,587	0.11%
2019/03/13	1	19.95	0	0.00	19.95	1	3,588	0.03%
2019/03/05	1	19.90	0	0.00	19.90	1	3,631	0.03%
2019/02/26	0	0.00	1	20.00	20.00	-1	3,544	-0.03%
2019/02/25	1	19.90	0	0.00	19.90	1	3,499	0.03%
2019/02/15	0	0.00	5	19.80	19.70	-5	3,372	-0.15%
2019/02/13	6	19.61	0	0.00	19.60	6	3,295	0.18%
2019/02/12	4	19.38	0	0.00	19.40	4	3,293	0.12%
2019/02/11	1	19.40	0	0.00	19.40	1	3,373	0.03%
2019/01/30	3	19.63	1	19.75	19.55	2	3,329	0.06%
2019/01/29	1	19.85	0	0.00	19.85	1	3,257	0.03%
2019/01/22	0	0.00	3	20.00	19.90	-3	3,246	-0.09%
2019/01/18	1	19.90	1	19.95	19.85	0	3,245	0.00%
2019/01/16	3	20.08	0	0.00	20.00	3	3,322	0.09%
2019/01/10	1	20.15	5	19.85	20.00	-4	3,398	-0.12%
2019/01/07	0	0.00	1	20.40	20.15	-1	3,431	-0.03%
2019/01/04	0	0.00	10	19.99	20.25	-10	3,409	-0.29%
2019/01/03	1	19.95	0	0.00	19.85	1	3,455	0.03%
2018/12/27	1	20.00	4	19.93	19.75	-3	3,536	-0.08%
2018/12/26	0	0.00	1	19.85	19.85	-1	3,513	-0.03%
2018/12/25	1	19.60	0	0.00	19.95	1	3,456	0.03%
2018/12/22	1	19.40	0	0.00	19.30	1	3,417	0.03%
2018/12/12	0	0.00	9	19.55	19.55	-9	3,338	-0.27%
2018/12/11	0	0.00	13	19.73	19.55	-13	3,311	-0.39%
2018/12/10	0	0.00	6	18.85	19.40	-6	3,215	-0.19%
2018/11/28	0	0.00	7	18.76	18.85	-7	3,292	-0.21%
2018/11/23	4	18.38	0	0.00	18.20	4	3,352	0.12%
2018/11/21	3	18.28	1	18.50	18.40	2	3,426	0.06%
2018/11/19	1	18.60	1	18.65	18.70	0	3,442	0.00%
2018/11/15	1	18.35	0	0.00	18.40	1	3,472	0.03%
2018/11/13	12	18.10	1	18.20	18.35	11	3,534	0.31%
2018/11/12	1	18.60	1	18.50	18.50	0	3,554	0.00%
2018/11/09	6	18.53	1	18.50	18.50	5	3,606	0.14%
2018/11/08	8	18.74	20	18.88	18.75	-12	3,670	-0.33%
2018/11/01	1	17.70	0	0.00	17.90	1	4,067	0.02%
2018/10/31	1	17.50	1	17.55	17.55	0	4,108	0.00%
2018/10/29	1	17.30	1	17.10	17.15	0	4,210	0.00%
2018/10/26	9	17.39	1	17.15	17.20	8	4,623	0.17%
2018/10/25	3	17.28	0	0.00	17.35	3	5,222	0.06%
2018/10/24	7	17.78	1	17.75	17.75	6	5,384	0.11%
2018/10/23	3	18.23	1	18.30	18.10	2	5,466	0.04%
2018/10/22	2	17.80	1	18.00	18.00	1	5,463	0.02%
2018/10/19	1	17.95	0	0.00	17.90	1	5,521	0.02%
2018/10/18	0	0.00	9	18.34	18.30	-9	5,625	-0.16%
2018/10/17	0	0.00	8	18.06	18.10	-8	5,805	-0.14%
2018/10/16	1	17.65	0	0.00	17.70	1	5,789	0.02%
2018/10/15	4	17.55	0	0.00	17.40	4	5,856	0.07%
2018/10/12	2	17.58	5	17.60	17.85	-3	5,879	-0.05%
2018/10/11	14	17.86	3	17.50	17.45	11	5,883	0.19%
2018/10/05	1	19.35	2	19.25	19.15	-1	5,919	-0.02%
2018/10/01	3	19.85	0	0.00	19.85	3	6,181	0.05%
2018/09/28	0	0.00	1	20.05	19.95	-1	6,213	-0.02%
2018/09/27	0	0.00	50	19.95	19.95	-50	6,225	-0.80%
2018/09/26	10	19.95	1	20.00	19.95	9	6,250	0.14%
2018/09/25	1	19.95	3	20.00	19.90	-2	6,308	-0.03%
2018/09/21	1	19.95	0	0.00	19.90	1	6,355	0.02%
2018/09/20	2	19.95	5	19.90	19.95	-3	6,383	-0.05%
2018/09/19	2	20.00	0	0.00	19.95	2	6,437	0.03%
2018/09/18	1	19.90	0	0.00	19.95	1	6,481	0.02%
2018/09/14	1	19.90	3	20.00	20.05	-2	6,641	-0.03%
2018/09/13	1	19.90	1	19.95	19.90	0	6,749	0.00%
2018/09/12	3	19.67	1	19.90	19.60	2	6,763	0.03%
2018/09/11	1	19.65	0	0.00	19.80	1	6,782	0.01%
2018/09/07	7	20.11	0	0.00	20.20	7	6,831	0.10%
2018/09/04	6	20.81	0	0.00	20.75	6	6,926	0.09%
2018/09/03	0	0.00	7	20.80	20.80	-7	7,021	-0.10%
2018/08/28	0	0.00	1	20.85	20.90	-1	7,749	-0.01%
2018/08/27	14	20.64	0	0.00	20.65	14	7,811	0.18%
2018/08/23	5	20.55	0	0.00	20.60	5	7,972	0.06%
2018/08/22	0	0.00	2	20.50	20.50	-2	8,001	-0.02%
2018/08/20	1	20.30	0	0.00	20.30	1	8,034	0.01%
2018/08/17	1	20.70	0	0.00	20.50	1	8,048	0.01%
2018/08/16	5	20.25	0	0.00	20.40	5	8,037	0.06%
2018/08/15	3	20.70	1	20.65	20.55	2	7,995	0.03%
2018/08/14	1	21.00	5	20.75	20.95	-4	7,954	-0.05%
2018/08/13	13	20.63	2	20.68	20.60	11	7,997	0.14%
2018/08/10	5	21.15	0	0.00	21.15	5	7,936	0.06%
2018/08/09	5	21.45	0	0.00	21.45	5	7,860	0.06%
2018/08/08	25	21.75	0	0.00	21.70	25	7,842	0.32%
2018/08/07	0	0.00	20	21.95	21.95	-20	7,816	-0.26%
2018/08/06	0	0.00	3	21.75	21.85	-3	7,815	-0.04%
2018/08/03	21	21.70	10	21.70	21.70	11	7,859	0.14%
2018/08/02	21	21.93	10	22.00	21.70	11	7,861	0.14%
2018/08/01	7	22.95	47.1	23.12	23.30	-40.1	7,523	-0.53%
2018/07/31	2	22.80	6	22.85	22.80	-4	7,009	-0.06%
2018/07/30	0	0.00	10	22.75	22.75	-10	6,862	-0.15%
2018/07/27	10	22.60	3	22.60	22.60	7	6,766	0.10%
2018/07/26	0	0.00	1	22.55	22.45	-1	6,736	-0.01%
2018/07/25	1	22.70	0	0.00	22.65	1	6,736	0.01%
2018/07/24	0	0.00	2	22.40	22.65	-2	6,805	-0.03%
2018/07/19	0	0.00	5	22.35	22.15	-5	10,034	-0.05%
2018/07/18	10	22.20	0	0.00	22.30	10	10,302	0.10%
2018/07/16	0	0.00	10	22.15	22.10	-10	10,931	-0.09%
2018/07/12	0	0.00	5	22.10	22.15	-5	11,147	-0.04%
2018/07/11	2	21.80	1	21.80	21.75	1	11,052	0.01%
2018/07/10	1	21.65	2	21.80	21.75	-1	11,074	-0.01%
2018/07/09	1	21.65	11	21.65	21.55	-10	11,088	-0.09%
2018/07/06	0	0.00	10	21.15	21.30	-10	11,030	-0.09%
2018/07/04	0	0.00	1	21.20	21.30	-1	11,188	-0.01%
2018/07/02	4	21.40	5	21.65	21.35	-1	11,259	-0.01%
2018/06/29	1	21.40	0	0.00	21.50	1	11,297	0.01%
2018/06/27	0	0.00	11	21.50	21.40	-11	11,448	-0.10%
2018/06/26	0	0.00	5	21.06	21.40	-5	11,409	-0.04%
2018/06/22	1	21.45	2	21.55	21.40	-1	11,490	-0.01%
2018/06/20	5	21.25	4	21.46	21.30	1	11,510	0.01%
2018/06/19	1	21.40	1	21.35	21.50	0	11,543	0.00%
2018/06/15	6	21.36	0	0.00	21.30	6	11,565	0.05%
2018/06/14	14	21.40	1	21.40	21.30	13	11,523	0.11%
2018/06/12	3	21.87	23	21.95	21.90	-20	11,555	-0.17%
2018/06/11	1	21.85	12	21.88	21.80	-11	11,551	-0.10%
2018/06/08	11	22.46	21	22.68	21.95	-10	11,597	-0.09%
2018/06/07	2	21.95	34	21.91	22.15	-32	11,345	-0.28%
2018/06/06	4	21.35	3	21.50	21.45	1	11,122	0.01%
2018/06/05	0	0.00	2	21.40	21.30	-2	11,208	-0.02%
2018/06/04	0	0.00	6	21.46	21.40	-6	11,551	-0.05%
2018/06/01	1	21.30	0	0.00	21.35	1	11,469	0.01%
2018/05/31	0	0.00	1	21.15	21.20	-1	11,404	-0.01%
2018/05/30	20	20.85	0	0.00	20.75	20	11,340	0.18%
2018/05/28	0	0.00	1.3	20.93	20.95	-1.3	11,309	-0.01%
2018/05/25	0	0.00	1	20.90	20.80	-1	11,282	-0.01%
2018/05/24	1	21.05	0	0.00	20.90	1	11,254	0.01%
2018/05/23	50	20.88	1	20.90	20.85	49	11,275	0.43%
2018/05/22	20	20.99	0	0.00	20.85	20	11,283	0.18%
2018/05/21	5	21.10	8	21.24	21.05	-3	11,303	-0.03%
2018/05/18	9	21.03	6	20.96	20.85	3	11,247	0.03%
2018/05/17	10	20.78	0	0.00	20.75	10	11,196	0.09%
2018/05/15	0	0.00	4	20.76	20.70	-4	11,224	-0.04%
2018/05/14	4	20.55	10	20.60	20.55	-6	11,448	-0.05%
2018/05/11	18	20.66	0	0.00	20.55	18	11,458	0.16%
2018/05/10	11	20.75	0	0.00	20.65	11	11,392	0.10%
2018/05/09	0.3	20.60	0	0.00	20.60	0.3	11,322	0.00%
2018/05/08	0	0.00	5	20.60	20.55	-5	11,310	-0.04%
2018/05/03	5	20.12	0.3	20.10	20.10	4.7	11,354	0.04%
2018/05/02	1	20.30	1	20.25	20.30	0	11,346	0.00%
2018/04/30	1	20.05	0	0.00	20.45	1	11,335	0.01%
2018/04/27	69	19.71	23.2	19.69	19.75	45.8	11,229	0.41%
2018/04/26	1	20.95	0	0.00	20.90	1	8,312	0.01%
2018/04/25	22	21.15	5	21.20	21.20	17	8,205	0.21%
2018/04/24	5	21.50	0	0.00	21.45	5	8,036	0.06%
2018/04/23	2	21.95	24	22.33	22.25	-22	7,778	-0.28%
2018/04/20	0	0.00	0.1	21.70	21.80	-0.1	7,240	0.00%
2018/04/19	17	21.67	3	21.82	21.55	14	7,136	0.20%
2018/04/18	2	21.58	7.1	21.56	21.60	-5.1	7,065	-0.07%
2018/04/17	5	21.00	16	21.00	21.00	-11	6,875	-0.16%
2018/04/16	0	0.00	2	21.08	20.95	-2	6,880	-0.03%
2018/04/13	4	21.24	2.3	21.14	21.05	1.7	6,886	0.02%
2018/04/12	0	21.20	0.3	21.20	21.20	-0.3	6,899	0.00%
2018/04/10	0	0.00	2	21.65	21.55	-2	6,892	-0.03%
2018/04/09	10	21.70	2	21.63	21.60	8	6,833	0.12%
2018/04/02	1	22.05	1	21.85	21.80	0	6,768	0.00%
2018/03/31	10	21.94	6	21.97	22.00	4	6,726	0.06%
2018/03/29	6	21.65	1	21.65	21.60	5	6,540	0.08%
2018/03/28	8	21.59	0	0.00	21.55	8	6,540	0.12%
2018/03/26	1	20.80	2	21.03	21.25	-1	6,364	-0.02%
2018/03/23	9	20.81	0	0.00	20.80	9	6,321	0.14%
2018/03/19	2	21.55	12	21.68	21.55	-10	6,980	-0.14%
2018/03/15	1	21.75	0	0.00	21.75	1	7,024	0.01%
2018/03/14	0	0.00	2	22.15	21.90	-2	7,036	-0.03%
2018/03/13	1	21.95	1	21.95	21.95	0	7,017	0.00%
2018/03/09	0	0.00	10	21.50	21.60	-10	6,940	-0.14%
2018/03/08	12	21.69	3	21.17	21.65	9	6,837	0.13%
2018/03/07	2	20.30	0	0.00	20.25	2	6,517	0.03%
2018/03/06	10	20.40	0	0.00	20.40	10	6,755	0.15%
2018/02/27	10	20.30	1	20.35	20.35	9	7,523	0.12%
2018/02/26	6	20.30	0	0.00	20.30	6	7,645	0.08%
2018/02/23	11	20.30	1	20.25	20.30	10	7,736	0.13%
2018/02/21	0	0.00	2	20.30	20.25	-2	7,821	-0.03%
2018/02/12	2	19.93	0	0.00	19.95	2	7,825	0.03%
2018/02/07	1	20.00	0	0.00	19.95	1	7,867	0.01%
2018/02/06	1	20.00	0	0.00	19.55	1	7,895	0.01%
2018/02/05	1	20.80	2	20.80	20.90	-1	7,766	-0.01%
2018/02/02	1	21.25	1	21.25	21.20	0	7,855	0.00%
2018/02/01	1	21.30	0	0.00	21.25	1	7,992	0.01%
2018/01/31	3	21.25	0	0.00	21.25	3	8,245	0.04%
2018/01/30	2	21.55	0	0.00	21.45	2	8,287	0.02%
2018/01/25	10	21.40	2	21.53	21.35	8	8,238	0.10%
2018/01/24	10	21.50	3	21.60	21.50	7	8,228	0.09%
2018/01/23	3	21.67	0	0.00	21.60	3	8,228	0.04%
2018/01/22	4	21.79	8	21.56	21.75	-4	8,225	-0.05%
2018/01/16	1	21.25	12	21.35	21.50	-11	8,600	-0.13%
2018/01/15	1	21.10	0	0.00	21.15	1	8,599	0.01%
2018/01/12	0	0.00	11.2	21.15	21.10	-11.2	8,659	-0.13%
2018/01/11	11	20.96	0	0.00	21.05	11	8,619	0.13%
2018/01/10	21	21.00	1	21.05	20.90	20	8,682	0.23%
2018/01/09	13	21.17	1.5	21.20	21.15	11.5	8,789	0.13%
2018/01/08	1	21.60	0	0.00	21.30	1	8,784	0.01%
2018/01/05	1	21.40	0	0.00	21.30	1	8,811	0.01%
2018/01/04	10	21.50	0	0.00	21.60	10	8,751	0.11%
2018/01/03	0	0.00	10	21.40	21.40	-10	8,781	-0.11%
2018/01/02	0	0.00	1	21.25	21.45	-1	8,803	-0.01%