佳世達 (2352)-元大-和平券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
37.90
漲跌
▼0.20
漲幅
-0.52%
成交量
7,503張
產業
上市電腦週邊類股
1115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-和平券商分點個股進出

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-和平券商分點個股進出
元大-和平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
2024/06/12	1.1	38.00	0.3	38.40	37.90	0.8	13,411	0.01%
2024/06/11	1	38.60	7	38.25	38.10	-6	13,467	-0.04%
2024/06/07	6.4	38.78	1.3	38.84	38.80	5.1	13,584	0.04%
2024/06/06	7	39.21	0	0.00	39.20	7	13,774	0.05%
2024/06/05	1.5	39.74	1	39.50	39.40	0.5	13,835	0.00%
2024/06/04	0.5	40.22	0	0.00	40.05	0.5	13,897	0.00%
2024/06/03	2.1	40.33	2	40.60	40.25	0.1	14,064	0.00%
2024/05/31	0	0.00	7	40.14	39.65	-7	14,240	-0.05%
2024/05/30	7	40.39	4	40.46	40.35	3	14,088	0.02%
2024/05/29	11	41.11	3	40.98	40.80	8	13,999	0.06%
2024/05/28	16.1	40.18	160	40.26	40.25	-143.9	13,766	-1.05%	大賣/鉅額交易
2024/05/27	31	40.51	149	40.40	40.00	-118	13,725	-0.86%	大賣/鉅額交易
2024/05/24	2	39.55	0	0.00	39.60	2	13,345	0.01%
2024/05/23	1.3	39.84	1	39.25	39.40	0.3	13,214	0.00%
2024/05/22	5	39.81	1	39.60	40.20	4	12,983	0.03%
2024/05/21	2.1	39.49	2	39.60	39.90	0.1	12,769	0.00%
2024/05/20	8	38.66	4	38.85	38.95	4	12,733	0.03%
2024/05/17	3	38.97	42	39.16	38.70	-39	12,342	-0.32%
2024/05/16	2.1	39.09	12.4	39.30	39.10	-10.2	12,161	-0.08%
2024/05/15	5.1	39.26	2	39.60	39.25	3.1	12,262	0.02%
2024/05/14	0	0.00	2	39.90	39.90	-2	12,357	-0.02%
2024/05/13	1	40.05	0	0.00	40.20	1	12,378	0.01%
2024/05/10	21	39.88	0	0.00	40.40	21	12,507	0.17%
2024/05/09	11	40.04	0	0.00	40.00	11	12,404	0.09%
2024/05/08	1.1	39.66	1	39.60	39.60	0.1	12,444	0.00%
2024/05/07	2.1	39.76	3.5	40.03	40.40	-1.4	12,360	-0.01%
2024/05/06	7	40.36	3	40.40	40.30	4	12,394	0.03%
2024/05/03	5.1	41.89	23	42.02	41.25	-18	12,220	-0.15%
2024/05/02	1	41.45	0	0.00	41.40	1	12,107	0.01%
2024/04/30	1	41.85	0	41.75	41.40	1	12,062	0.01%
2024/04/29	2.1	41.72	3	41.95	41.90	-0.9	12,098	-0.01%
2024/04/26	1	41.45	2.1	41.45	41.60	-1	12,303	-0.01%
2024/04/25	1.1	41.41	1	41.60	41.35	0.1	12,331	0.00%
2024/04/24	1	41.65	1	41.95	41.80	0	12,374	0.00%
2024/04/23	1.1	41.69	0	0.00	41.55	1.1	12,446	0.01%
2024/04/22	0	0.00	1	41.10	41.10	-1	12,461	-0.01%
2024/04/19	2	40.25	3	41.12	40.50	-1	12,394	-0.01%
2024/04/18	0.1	41.25	1	41.10	41.05	-0.9	12,211	-0.01%
2024/04/17	2	40.98	0.1	41.10	41.20	2	12,172	0.02%
2024/04/16	0.1	41.25	1	40.80	40.70	-0.9	12,247	-0.01%
2024/04/15	1	42.20	0	0.00	42.10	1	12,390	0.01%
2024/04/12	3	42.52	0	0.00	42.40	3	12,451	0.02%
2024/04/11	1	43.05	3	43.00	43.05	-2	12,671	-0.02%
2024/04/10	9.1	43.25	0	0.00	43.15	9.1	13,092	0.07%
2024/04/09	0	0.00	1.1	43.44	43.05	-1.1	13,384	-0.01%
2024/04/08	2	43.28	4	43.25	43.40	-2	13,817	-0.01%
2024/04/03	2	42.80	0	0.00	43.25	2	14,777	0.01%
2024/04/02	14	43.33	11	43.26	43.10	3	14,836	0.02%
2024/04/01	9	43.78	0.2	44.40	43.55	8.8	14,853	0.06%
2024/03/29	2	44.15	1	44.25	44.65	1	14,720	0.01%
2024/03/28	4.1	44.69	5	44.60	44.85	-1	14,275	-0.01%
2024/03/27	3	44.22	13	44.59	44.75	-10	14,148	-0.07%
2024/03/26	33.1	44.02	4	44.05	44.05	29.1	14,105	0.21%
2024/03/25	26.1	44.31	0	0.00	44.45	26.1	14,035	0.19%
2024/03/22	8	44.09	23	44.39	44.45	-15	13,992	-0.11%
2024/03/21	23	43.95	1	43.95	44.05	22	13,803	0.16%
2024/03/20	10	44.30	6	44.56	43.25	4	13,642	0.03%
2024/03/19	1	43.30	2	43.53	43.70	-1	13,258	-0.01%
2024/03/18	6	42.27	0	43.05	42.55	6	12,854	0.05%
2024/03/15	26.5	43.33	0	0.00	42.55	26.5	12,639	0.21%
2024/03/14	2	43.60	0	0.00	43.70	2	12,350	0.02%
2024/03/13	8.1	44.19	1	43.85	43.80	7.1	12,226	0.06%
2024/03/12	22	43.68	25	43.87	44.40	-3	12,024	-0.02%
2024/03/11	3	43.25	2	43.40	43.25	1	11,753	0.01%
2024/03/08	5.3	43.81	15	43.99	43.70	-9.7	11,681	-0.08%
2024/03/07	10	44.59	3	44.47	44.55	7	11,620	0.06%
2024/03/06	11.7	45.28	0	0.00	45.05	11.7	11,570	0.10%
2024/03/05	2	47.25	4	47.23	47.25	-2	11,275	-0.02%
2024/03/04	5	47.05	1	47.00	46.80	4	11,300	0.04%
2024/03/01	1.1	46.90	1	47.05	46.95	0.1	11,321	0.00%
2024/02/29	2.1	46.20	25	46.22	46.15	-22.9	11,530	-0.20%
2024/02/27	1	46.15	2	47.08	46.10	-1	11,532	-0.01%
2024/02/26	25	46.30	0	0.00	46.60	25	11,548	0.22%
2024/02/23	6	46.50	0	0.00	46.40	6	11,657	0.05%
2024/02/22	7	47.21	6	47.12	47.20	1	11,735	0.01%
2024/02/21	5	47.13	5	47.19	46.90	0	11,766	0.00%
2024/02/20	11.3	48.08	10	48.34	47.80	1.3	11,702	0.01%
2024/02/19	21.3	48.16	15	48.32	47.95	6.3	11,813	0.05%
2024/02/16	0	0.00	21	48.87	48.15	-21	11,825	-0.18%
2024/02/15	2	46.75	7	47.61	47.60	-5	11,530	-0.04%
2024/02/05	3	47.42	5	47.52	47.50	-2	11,449	-0.02%
2024/02/02	0	0.00	1	47.45	47.50	-1	11,582	-0.01%
2024/02/01	0	0.00	6.5	46.96	47.05	-6.5	11,613	-0.06%
2024/01/31	8	47.14	2	47.40	46.50	6	11,687	0.05%
2024/01/30	1	47.00	0	0.00	46.80	1	11,657	0.01%
2024/01/29	8	47.08	11	47.00	47.00	-3	11,656	-0.03%
2024/01/26	26	46.00	0	0.00	45.60	26	11,486	0.23%
2024/01/25	10	45.90	0	0.00	45.90	10	11,523	0.09%
2024/01/24	1	46.50	0.2	46.60	46.15	0.9	11,577	0.01%
2024/01/23	2	46.53	0	0.00	46.80	2	11,619	0.02%
2024/01/22	0.1	47.10	14.2	46.94	47.05	-14.1	11,573	-0.12%
2024/01/19	1.1	45.20	2	45.05	45.45	-0.9	11,377	-0.01%
2024/01/18	2	44.35	0	0.00	44.40	2	11,380	0.02%
2024/01/17	2	44.25	6	44.25	44.20	-4	11,388	-0.04%
2024/01/16	0.1	45.50	0	0.00	45.25	0.1	11,366	0.00%
2024/01/12	1	45.85	0	0.00	45.50	1	11,785	0.01%
2024/01/11	2	45.83	0	0.00	45.95	2	11,889	0.02%
2024/01/10	0	0.00	1	45.25	45.55	-1	12,077	-0.01%
2024/01/09	1	47.40	27	46.76	46.65	-26	12,025	-0.22%
2024/01/08	15	47.37	13	47.35	47.20	2	11,828	0.02%
2024/01/05	19.2	47.30	0.4	46.85	47.30	18.8	11,647	0.16%
2024/01/04	17.4	46.75	27	46.10	46.95	-9.6	11,432	-0.08%
2024/01/03	27.3	45.41	3	45.47	45.25	24.3	11,202	0.22%
2024/01/02	23.3	46.92	2	46.85	46.80	21.3	10,870	0.20%
2023/12/29	57	47.43	224	47.35	48.00	-167	10,395	-1.61%	大賣/鉅額交易
2023/12/28	7	45.14	12	45.78	44.45	-5	9,444	-0.05%
2023/12/27	9	45.44	8	45.47	45.60	1	9,333	0.01%
2023/12/26	0	0.00	19	44.99	45.10	-19	9,236	-0.21%
2023/12/25	0	44.45	4	44.56	44.85	-4	9,206	-0.04%
2023/12/22	0	0.00	0.1	44.20	44.70	-0.1	9,193	0.00%
2023/12/21	0	0.00	4	44.40	44.30	-4	9,129	-0.04%
2023/12/20	102	44.00	3.1	43.53	43.95	98.9	9,035	1.09%	大買/
2023/12/19	3	42.67	0	0.00	42.95	3	8,887	0.03%
2023/12/18	6	43.92	6	43.75	43.80	0	8,709	0.00%
2023/12/15	12	43.95	1	44.80	44.20	11	8,673	0.13%
2023/12/14	0	0.00	5	44.85	44.50	-5	8,620	-0.06%
2023/12/13	6	44.02	0	0.00	44.15	6	8,563	0.07%
2023/12/12	1	44.00	1	44.65	44.00	0	8,703	0.00%
2023/12/08	26	43.93	0	0.00	43.90	26	8,994	0.29%
2023/12/05	1	43.80	0.3	43.91	43.85	0.7	9,553	0.01%
2023/12/01	11.1	44.32	4	44.45	44.65	7.1	9,562	0.07%
2023/11/30	4	43.66	1	43.85	43.75	3	9,452	0.03%
2023/11/29	32	43.79	20	43.75	43.70	12	9,497	0.13%
2023/11/28	16	43.40	10	43.55	43.40	6	9,533	0.06%
2023/11/27	28	43.83	37	44.22	43.55	-9	9,531	-0.09%
2023/11/24	26	42.97	0	0.00	42.80	26	9,350	0.28%
2023/11/23	23	43.05	24	43.13	43.05	-1	9,372	-0.01%
2023/11/22	19	42.83	0	0.00	42.70	19	9,457	0.20%
2023/11/21	16	43.77	14	43.60	43.35	2	9,398	0.02%
2023/11/20	2	43.18	7	43.37	43.85	-5	9,419	-0.05%
2023/11/17	2	43.75	3	44.05	43.70	-1	9,351	-0.01%
2023/11/16	7	44.36	2	43.95	43.90	5	9,369	0.05%
2023/11/15	1	45.30	7	45.41	45.25	-6	9,248	-0.06%
2023/11/13	0	0.00	3	44.67	44.20	-3	9,378	-0.03%
2023/11/10	14	45.46	0	0.00	45.05	14	9,439	0.15%
2023/11/09	19	46.43	42	46.49	46.55	-23	9,392	-0.24%
2023/11/08	13	45.82	1	45.85	45.80	12	9,369	0.13%
2023/11/07	10	44.85	1	45.20	45.30	9	9,362	0.10%
2023/11/03	0	0.00	1	44.05	43.85	-1	9,720	-0.01%
2023/11/01	0	0.00	3	42.82	43.60	-3	10,662	-0.03%
2023/10/31	0	0.00	0.2	43.20	42.35	-0.2	11,148	0.00%
2023/10/27	0	0.00	1	43.50	43.05	-1	12,015	-0.01%
2023/10/26	1	43.55	0	0.00	43.55	1	12,293	0.01%
2023/10/25	0.2	44.15	0	0.00	43.85	0.2	12,463	0.00%
2023/10/24	2	43.58	0	0.00	43.55	2	12,541	0.02%
2023/10/23	25	44.81	0	0.00	44.25	25	12,740	0.20%
2023/10/20	53	44.48	4	44.78	44.95	49	12,896	0.38%
2023/10/19	3	42.68	1	42.10	43.40	2	12,974	0.02%
2023/10/18	6.1	42.09	8	43.50	41.55	-1.9	13,284	-0.01%
2023/10/17	2	44.05	1	43.90	43.90	1	13,775	0.01%
2023/10/16	0	0.00	2	45.10	45.25	-2	14,401	-0.01%
2023/10/13	0	0.00	6.6	44.80	44.75	-6.6	15,653	-0.04%
2023/10/12	13	44.35	0	0.00	44.40	13	16,153	0.08%
2023/10/11	4	45.35	16	45.74	45.60	-12	16,641	-0.07%
2023/10/06	1	44.50	9	44.27	44.50	-8	17,121	-0.05%
2023/10/05	3	44.40	0	0.00	44.20	3	17,372	0.02%
2023/10/04	3.1	43.90	0	0.00	44.15	3.1	17,417	0.02%
2023/10/02	5.1	45.36	2	45.38	45.45	3.1	17,494	0.02%
2023/09/28	1	44.80	0	0.00	44.65	1	17,538	0.01%
2023/09/27	2	43.75	11	44.15	44.85	-9	17,561	-0.05%
2023/09/26	6	44.06	0	0.00	43.85	6	17,618	0.03%
2023/09/25	0	0.00	1	44.85	44.85	-1	17,695	-0.01%
2023/09/22	1.1	44.11	5	44.25	44.95	-3.9	17,751	-0.02%
2023/09/21	2	43.85	2	44.20	44.25	0	17,808	0.00%
2023/09/20	1	45.48	2	45.25	44.40	-1	17,856	-0.01%
2023/09/19	0	0.00	5	46.03	45.45	-5	18,142	-0.03%
2023/09/18	28	45.61	6	45.36	45.30	22	18,189	0.12%
2023/09/15	8	46.25	4	46.20	46.05	4	18,267	0.02%
2023/09/14	3	45.80	18	45.95	45.80	-15	18,289	-0.08%
2023/09/13	36	45.59	9	45.55	45.75	27	18,316	0.15%
2023/09/12	17	43.94	51	45.13	44.95	-34	18,345	-0.19%
2023/09/11	51.5	45.14	29	45.64	43.80	22.5	18,431	0.12%
2023/09/08	4	44.79	2	44.68	44.95	2	18,292	0.01%
2023/09/07	12	45.23	10	44.85	44.90	2	18,504	0.01%
2023/09/06	7	45.39	0	0.00	45.35	7	18,694	0.04%
2023/09/05	12.2	45.64	11	45.88	45.90	1.2	18,981	0.01%
2023/09/04	7	44.96	3	44.98	45.40	4	19,220	0.02%
2023/09/01	2	45.18	0	45.10	44.90	2	19,258	0.01%
2023/08/31	6	44.26	5	44.45	44.85	1	19,216	0.01%
2023/08/29	15	43.78	1	43.75	44.05	14	19,387	0.07%
2023/08/28	14	44.60	3	43.88	43.80	11	19,534	0.06%
2023/08/25	6	44.93	0	0.00	45.10	6	19,731	0.03%
2023/08/24	22.5	45.67	17	46.24	45.55	5.5	19,742	0.03%
2023/08/23	0	0.00	4	45.20	45.45	-4	19,684	-0.02%
2023/08/22	5	44.99	0	0.00	44.85	5	19,740	0.03%
2023/08/21	0	0.00	8	45.25	45.15	-8	19,751	-0.04%
2023/08/18	2	45.20	2	45.70	44.60	0	19,749	0.00%
2023/08/17	0.1	45.35	0	0.00	45.35	0.1	19,727	0.00%
2023/08/16	4	44.26	1	44.60	44.65	3	19,836	0.02%
2023/08/15	4	44.90	2	45.10	44.75	2	19,913	0.01%
2023/08/14	2	43.00	2	43.95	43.55	0	19,895	0.00%
2023/08/11	4.1	43.82	3	43.80	43.90	1.1	19,950	0.01%
2023/08/10	5	43.76	50	44.51	44.15	-45	19,992	-0.23%
2023/08/09	0	0.00	4.2	45.00	45.15	-4.2	19,771	-0.02%
2023/08/08	24.4	45.87	4.3	46.12	45.85	20.1	19,621	0.10%
2023/08/07	5	47.24	3	47.33	48.20	2	19,273	0.01%
2023/08/04	20.1	44.55	10	44.92	45.10	10.1	18,987	0.05%
2023/08/02	6	46.36	4	46.66	46.80	2	18,881	0.01%
2023/08/01	6	48.17	5	48.47	48.50	1	18,467	0.01%
2023/07/31	9.2	51.05	1.3	51.70	49.75	8	18,312	0.04%
2023/07/28	3	50.60	108	50.79	51.50	-105	18,069	-0.58%	大賣/鉅額交易
2023/07/27	2	51.80	2	51.80	51.50	0	17,921	0.00%
2023/07/26	8	52.45	4	51.80	52.00	4	18,047	0.02%
2023/07/25	2.2	53.37	3	53.23	52.70	-0.9	18,018	0.00%
2023/07/24	8.1	52.64	3	53.30	52.40	5.1	17,858	0.03%
2023/07/21	15	52.20	11	52.94	52.20	4	17,547	0.02%
2023/07/20	11	56.26	14	54.39	54.10	-3	17,135	-0.02%
2023/07/19	48	58.62	61.2	58.60	59.70	-13.2	16,425	-0.08%
2023/07/18	51.2	61.43	43.2	57.51	57.20	8	15,737	0.05%
2023/07/17	25	57.29	25	58.32	59.10	0	14,368	0.00%
2023/07/14	5.1	53.07	6	53.12	53.80	-0.9	13,857	-0.01%
2023/07/13	31	51.93	1	52.80	50.20	30	13,228	0.23%
2023/07/12	1	48.25	13.3	48.34	48.85	-12.3	12,542	-0.10%
2023/07/11	12	47.11	3	46.80	47.00	9	12,331	0.07%
2023/07/10	0	0.00	60	45.64	46.15	-60	12,319	-0.49%
2023/07/07	6	45.85	13	45.93	46.00	-7	12,350	-0.06%
2023/07/06	7	46.68	41	46.96	46.40	-34	12,275	-0.28%
2023/07/05	35	47.34	2	47.60	47.50	33	12,239	0.27%
2023/07/04	73	47.39	3	47.18	47.60	70	12,289	0.57%
2023/07/03	1	46.75	0	0.00	47.40	1	12,416	0.01%
2023/06/30	4	46.13	0	0.00	45.90	4	12,346	0.03%
2023/06/29	8	45.60	3	45.62	45.80	5	12,342	0.04%
2023/06/28	2	45.45	0	0.00	45.10	2	12,329	0.02%
2023/06/27	6	44.91	3	45.08	44.80	3	12,316	0.02%
2023/06/26	2.1	46.76	3	47.02	46.45	-0.9	12,032	-0.01%
2023/06/21	6	47.48	0	0.00	47.65	6	11,943	0.05%
2023/06/20	1	46.20	23	46.50	46.80	-22	11,815	-0.19%
2023/06/19	2	47.18	7	47.46	47.05	-5	11,601	-0.04%
2023/06/16	3	47.42	3	47.42	47.95	0	11,483	0.00%
2023/06/15	6	48.38	4.2	48.46	48.40	1.8	11,175	0.02%
2023/06/14	5	48.39	4	47.44	48.65	1	10,970	0.01%
2023/06/13	3	47.28	3	47.27	47.40	0	10,787	0.00%
2023/06/12	4	45.41	0	0.00	45.65	4	10,575	0.04%
2023/06/09	9	45.14	8.2	45.17	45.40	0.8	10,331	0.01%
2023/06/08	1.2	43.12	1	43.50	43.30	0.2	9,974	0.00%
2023/06/07	4	41.99	4	42.23	42.30	0	9,707	0.00%
2023/06/06	4	42.26	2	42.23	42.35	2	9,733	0.02%
2023/06/05	3	41.98	13	42.42	42.50	-10	9,817	-0.10%
2023/06/02	6	42.18	1	42.25	42.40	5	9,832	0.05%
2023/06/01	4	42.50	0.2	42.25	41.95	3.8	9,787	0.04%
2023/05/31	1.3	42.21	5	41.98	42.15	-3.7	9,556	-0.04%
2023/05/30	1	40.10	2	40.13	40.35	-1	9,242	-0.01%
2023/05/29	7	40.21	15	40.14	40.20	-8	9,177	-0.09%
2023/05/26	11	39.48	3	39.40	39.50	8	9,074	0.09%
2023/05/25	0	0.00	2	38.97	38.95	-2	8,991	-0.02%
2023/05/24	0	0.00	2	38.45	38.50	-2	8,894	-0.02%
2023/05/23	2	37.80	1.3	37.74	38.05	0.7	8,852	0.01%
2023/05/22	12.3	38.79	79	38.37	38.45	-66.7	8,791	-0.76%
2023/05/19	79	37.90	4	37.93	38.20	75	8,516	0.88%
2023/05/18	1	37.20	2	37.20	37.10	-1	8,251	-0.01%
2023/05/17	3	37.00	7	37.03	37.25	-4	8,158	-0.05%
2023/05/16	3	36.10	2	36.23	36.30	1	7,898	0.01%
2023/05/15	1	35.50	2	35.65	35.85	-1	7,760	-0.01%
2023/05/12	0	35.45	0	0.00	35.90	0	7,707	0.00%
2023/05/11	6	35.38	4	35.30	35.35	2	7,636	0.03%
2023/05/10	9	36.17	5	35.96	36.00	4	7,564	0.05%
2023/05/09	25	35.59	6	35.86	35.75	19	7,316	0.26%
2023/05/08	6	34.14	20	34.20	34.20	-14	6,881	-0.20%
2023/05/05	32.3	34.40	0	0.00	34.20	32.3	6,797	0.48%
2023/05/03	3.3	35.13	5	35.13	35.45	-1.7	6,520	-0.03%
2023/05/02	0.2	35.60	6.5	35.36	35.55	-6.3	6,494	-0.10%
2023/04/28	4	34.33	6.3	34.29	34.60	-2.3	6,273	-0.04%
2023/04/27	10	33.74	5	33.72	33.50	5	5,980	0.08%
2023/04/26	6	32.82	1	33.15	33.20	5	5,804	0.09%
2023/04/25	1	32.50	0	0.00	32.50	1	5,637	0.02%
2023/04/21	1	32.55	0	0.00	32.50	1	5,520	0.02%
2023/04/18	1	33.10	11	33.00	32.95	-10	5,351	-0.19%
2023/04/14	1	32.85	0	0.00	32.70	1	5,285	0.02%
2023/04/13	3	33.05	2	33.25	33.10	1	5,239	0.02%
2023/04/12	6	33.23	6	33.20	33.25	0	5,286	0.00%
2023/04/10	0	0.00	1	32.50	32.30	-1	5,158	-0.02%
2023/04/07	4	32.80	4	32.69	32.35	0	5,111	0.00%
2023/04/06	1	32.20	4.3	32.37	32.30	-3.3	5,034	-0.07%
2023/03/31	11.2	31.69	0.1	31.60	31.70	11.1	4,842	0.23%
2023/03/30	0	0.00	1	31.65	31.65	-1	4,921	-0.02%
2023/03/28	1	30.80	3	30.95	30.80	-2	5,002	-0.04%
2023/03/27	4	31.43	4	31.40	31.40	0	5,080	0.00%
2023/03/24	0	0.00	5	30.83	30.90	-5	5,143	-0.10%
2023/03/23	0.1	30.75	0	0.00	30.75	0.1	5,097	0.00%
2023/03/22	0	0.00	1.1	30.59	30.60	-1.1	5,056	-0.02%
2023/03/20	1.1	30.29	0	0.00	30.25	1.1	4,993	0.02%
2023/03/17	0	0.00	5	30.25	30.35	-5	4,972	-0.10%
2023/03/16	0	29.80	0	0.00	29.70	0	4,942	0.00%
2023/03/15	9	30.50	9	30.08	30.05	0	4,923	0.00%
2023/03/14	1	30.30	1	30.25	30.25	0	4,956	0.00%
2023/03/13	6	30.24	9	30.29	30.50	-3	5,193	-0.06%
2023/03/10	1	30.50	4.2	30.55	30.60	-3.2	5,170	-0.06%
2023/03/09	10	31.10	9	30.73	30.70	1	5,145	0.02%
2023/03/08	8	30.26	3	30.40	30.90	5	4,982	0.10%
2023/03/07	2	29.70	0	0.00	30.05	2	4,828	0.04%
2023/03/06	1.1	30.81	2	30.55	30.55	-0.9	4,618	-0.02%
2023/03/03	1	30.30	1	30.30	30.40	0	4,559	0.00%
2023/03/02	2.1	30.32	0	0.00	30.35	2.1	4,550	0.05%
2023/03/01	1	30.05	1	30.15	30.25	0	4,525	0.00%
2023/02/24	0	0.00	1	29.90	30.00	-1	4,494	-0.02%
2023/02/23	4	29.98	1	30.05	29.95	3	4,513	0.07%
2023/02/22	0	0.00	6	29.38	29.60	-6	4,484	-0.13%
2023/02/21	3	29.52	0	0.00	29.50	3	4,601	0.07%
2023/02/20	2	29.80	5	29.83	29.90	-3	4,677	-0.06%
2023/02/16	0	28.85	0	0.00	28.85	0	4,677	0.00%
2023/02/14	1	28.75	0.2	28.80	28.80	0.8	4,704	0.02%
2023/02/13	1	28.65	0	0.00	28.65	1	4,736	0.02%
2023/02/10	0	0.00	1.1	29.10	29.10	-1.1	4,771	-0.02%
2023/02/09	2	28.98	0	0.00	29.15	2	4,847	0.04%
2023/02/08	2	29.15	2	29.18	29.15	0	4,808	0.00%
2023/02/07	1.8	28.74	1	28.70	28.70	0.8	4,727	0.02%
2023/02/06	3	28.72	2	28.70	28.65	1	4,720	0.02%
2023/02/03	0	0.00	5	28.80	28.90	-5	4,704	-0.11%
2023/02/02	3	28.70	2	28.70	28.60	1	4,654	0.02%
2023/02/01	5.1	28.46	3	28.37	28.35	2.1	4,621	0.05%
2023/01/31	2.4	28.54	0	0.00	28.30	2.4	4,605	0.05%
2023/01/30	0.1	28.30	0	0.00	28.40	0.1	4,538	0.00%
2023/01/16	1	27.70	0	0.00	27.80	1	4,618	0.02%
2023/01/13	2.2	27.85	0	0.00	27.65	2.2	4,688	0.05%
2023/01/10	0	0.00	10	28.00	28.00	-10	5,006	-0.20%
2023/01/09	1	27.85	1.3	27.90	27.90	-0.3	5,224	-0.01%
2023/01/06	1	27.65	0.1	27.85	27.70	0.9	5,240	0.02%
2023/01/05	0	0.00	1	28.20	27.85	-1	5,296	-0.02%
2023/01/04	0	0.00	1	28.00	27.90	-1	5,356	-0.02%
2022/12/30	1	28.30	2	28.18	28.15	-1	5,493	-0.02%
2022/12/29	0.1	27.85	0	0.00	27.90	0.1	5,381	0.00%
2022/12/28	4	27.71	23	27.78	27.60	-19	5,330	-0.36%
2022/12/27	4.3	28.04	4	27.74	27.70	0.3	5,307	0.01%
2022/12/26	5	27.93	2	27.90	27.85	3	5,284	0.06%
2022/12/23	0	0.00	0.1	27.35	27.50	-0.1	5,304	0.00%
2022/12/20	1.1	26.43	0	0.00	26.40	1.1	5,113	0.02%
2022/12/14	1	27.85	0	0.00	27.70	1	4,644	0.02%
2022/12/12	1	27.70	1	27.85	27.85	0	4,641	0.00%
2022/12/07	3	27.40	3	27.35	27.35	0	4,695	0.00%
2022/12/05	2.2	27.86	0	0.00	27.80	2.2	4,534	0.05%
2022/12/02	3	28.85	0	0.00	28.95	3	4,327	0.07%
2022/11/24	3	28.58	1	28.65	28.50	2	4,270	0.05%
2022/11/22	0	0.00	0.2	28.90	28.85	-0.2	4,291	0.00%
2022/11/18	2	29.00	3	28.67	28.65	-1	4,252	-0.02%
2022/11/17	0	0.00	1	28.90	28.95	-1	4,229	-0.02%
2022/11/16	3	28.23	3	28.53	28.60	0	4,117	0.00%
2022/11/15	0.1	27.80	6	27.77	27.85	-5.9	4,018	-0.15%
2022/11/14	0	0.00	1	27.20	27.30	-1	3,957	-0.03%
2022/11/11	13	27.18	2	27.05	27.05	11	3,917	0.28%
2022/11/08	1	26.80	4	26.60	26.50	-3	3,917	-0.08%
2022/11/07	1.1	27.01	0	0.00	27.00	1.1	3,873	0.03%
2022/11/04	1	25.50	0	0.00	25.50	1	3,820	0.03%
2022/11/03	1	25.35	0	0.00	25.25	1	3,892	0.03%
2022/11/02	1	25.05	1.5	25.25	25.20	-0.5	4,078	-0.01%
2022/11/01	0	24.60	0	0.00	24.75	0	4,078	0.00%
2022/10/28	2	24.25	0	0.00	24.20	2	4,113	0.05%
2022/10/26	3	24.45	0	0.00	24.40	3	4,158	0.07%
2022/10/25	3	24.50	2	24.45	24.45	1	4,165	0.02%
2022/10/24	16.3	25.07	0	0.00	25.00	16.3	4,164	0.39%
2022/10/21	1.3	25.67	0	0.00	25.65	1.3	4,257	0.03%
2022/10/18	1	27.45	1	27.15	27.15	0	4,320	0.00%
2022/10/17	2	26.10	2	26.70	27.40	0	4,539	0.00%
2022/10/13	1.2	25.49	0	0.00	25.50	1.2	4,653	0.03%
2022/10/12	6.2	26.78	1	26.45	26.45	5.2	4,780	0.11%
2022/10/07	1	27.30	0	0.00	27.30	1	4,792	0.02%
2022/10/05	0.5	27.75	0	0.00	27.80	0.5	4,918	0.01%
2022/10/04	0	0.00	1	27.30	27.40	-1	4,963	-0.02%
2022/10/03	1	27.05	0	27.15	27.10	1	4,993	0.02%
2022/09/29	0	0.00	31	27.60	28.20	-31	4,982	-0.62%
2022/09/28	4.2	26.95	0.1	27.05	27.00	4.1	4,958	0.08%
2022/09/27	8.1	27.55	2	27.70	27.60	6.1	4,949	0.12%
2022/09/26	1.1	27.92	0	0.00	27.95	1.1	4,935	0.02%
2022/09/23	1	28.90	1	28.70	28.70	0	4,947	0.00%
2022/09/22	21.1	28.69	0	0.00	28.90	21.1	4,998	0.42%
2022/09/21	12.1	28.76	1	28.85	28.85	11.1	5,006	0.22%
2022/09/19	0	0.00	1	29.15	29.00	-1	5,002	-0.02%
2022/09/15	0	0.00	2	29.40	29.40	-2	4,991	-0.04%
2022/09/14	3.2	29.21	2	29.20	29.20	1.2	4,964	0.02%
2022/09/08	4	28.64	0	0.00	29.00	4	5,158	0.08%
2022/09/07	0.5	28.35	0	0.00	28.30	0.5	5,120	0.01%
2022/09/06	2	28.70	0	0.00	28.75	2	5,145	0.04%
2022/09/05	0.5	28.95	1	28.85	28.85	-0.5	5,137	-0.01%
2022/09/02	1	29.00	0	0.00	28.90	1	5,183	0.02%
2022/09/01	1	29.00	1	29.15	29.20	0	5,183	0.00%
2022/08/31	1	29.40	2	29.40	29.30	-1	5,188	-0.02%
2022/08/29	1	28.90	2	29.05	29.10	-1	5,185	-0.02%
2022/08/26	2	29.18	0	0.00	29.35	2	5,200	0.04%
2022/08/24	3	29.18	0	0.00	29.15	3	5,192	0.06%
2022/08/23	0	29.00	2	29.00	29.00	-2	5,244	-0.04%
2022/08/22	0	0.00	4	28.71	28.90	-4	5,242	-0.08%
2022/08/17	1	28.50	0	0.00	28.60	1	5,295	0.02%
2022/08/16	0	0.00	3	28.23	28.15	-3	5,296	-0.06%
2022/08/15	2	27.50	0	0.00	27.50	2	5,245	0.04%
2022/08/12	1	27.30	0	0.00	27.30	1	5,239	0.02%
2022/08/11	1	27.05	0	0.00	27.05	1	5,265	0.02%
2022/08/09	4.3	27.42	1	27.00	27.70	3.3	5,242	0.06%
2022/08/08	0	0.00	1	28.40	28.40	-1	5,135	-0.02%
2022/08/04	1	28.10	0	0.00	28.35	1	5,368	0.02%
2022/08/03	1	28.15	0	0.00	28.25	1	5,456	0.02%
2022/07/28	2.1	28.64	1	28.50	28.60	1.1	6,005	0.02%
2022/07/26	0	0.00	2	30.80	30.85	-2	5,742	-0.03%
2022/07/22	0	0.00	2	31.55	31.20	-2	5,572	-0.04%
2022/07/20	1	31.60	1	30.85	30.85	0	5,246	0.00%
2022/07/19	1	31.25	4.3	31.37	31.25	-3.3	5,154	-0.06%
2022/07/18	1	30.50	1	30.85	30.85	0	4,995	0.00%
2022/07/15	0	0.00	1	30.25	30.25	-1	4,885	-0.02%
2022/07/14	0	0.00	3	29.50	29.65	-3	4,833	-0.06%
2022/07/12	2	28.65	2	28.65	28.60	0	4,829	0.00%
2022/07/04	1	28.65	1	28.60	28.70	0	5,144	0.00%
2022/06/30	1	28.60	0	0.00	28.65	1	5,440	0.02%
2022/06/29	0	0.00	5	29.35	29.30	-5	5,447	-0.09%
2022/06/27	0	0.00	3	29.23	29.25	-3	5,735	-0.05%
2022/06/24	1	28.90	2	28.95	28.90	-1	5,759	-0.02%
2022/06/21	0	0.00	1	28.75	28.80	-1	5,819	-0.02%
2022/06/20	3	28.28	0	0.00	28.05	3	5,806	0.05%
2022/06/17	2	28.88	30	28.90	29.15	-28	5,779	-0.48%
2022/06/16	0	0.00	1	29.25	29.30	-1	5,743	-0.02%
2022/06/15	2	29.60	2	29.50	29.65	0	5,814	0.00%
2022/06/10	1	29.50	0	0.00	29.50	1	5,914	0.02%
2022/06/01	1	29.20	1	29.05	29.10	0	6,522	0.00%
2022/05/31	0	0.00	20	28.95	29.20	-20	6,576	-0.30%
2022/05/30	1	28.65	0	0.00	28.70	1	6,543	0.02%
2022/05/27	1	28.60	1	28.35	28.30	0	6,548	0.00%
2022/05/26	1	28.35	0	0.00	28.20	1	6,569	0.02%
2022/05/25	0	0.00	1	28.30	28.15	-1	6,603	-0.02%
2022/05/20	0	0.00	10	27.40	27.30	-10	6,769	-0.15%
2022/05/19	11	27.04	0	0.00	27.15	11	6,944	0.16%
2022/05/18	0	0.00	1	27.35	27.40	-1	7,019	-0.01%
2022/05/17	1	27.10	0	0.00	27.10	1	6,996	0.01%
2022/05/16	1	27.10	0	0.00	27.05	1	6,967	0.01%
2022/05/13	5	26.92	0	0.00	27.05	5	6,950	0.07%
2022/05/12	8.1	26.99	0	0.00	26.75	8.1	6,896	0.12%
2022/05/11	3	27.90	10	27.85	27.85	-7	6,733	-0.10%
2022/05/10	2	28.20	0	0.00	28.50	2	6,696	0.03%
2022/05/09	11	29.41	7	29.46	28.90	4	6,552	0.06%
2022/05/05	2	32.40	0	0.00	32.15	2	6,081	0.03%
2022/05/04	1	31.70	0	0.00	31.75	1	6,123	0.02%
2022/05/03	1	31.60	0	0.00	31.55	1	6,102	0.02%
2022/04/29	0	0.00	2	31.90	31.60	-2	6,147	-0.03%
2022/04/27	5.5	31.23	2	31.15	31.15	3.5	6,177	0.06%
2022/04/26	1	31.70	0	0.00	31.70	1	6,147	0.02%
2022/04/25	6.1	31.92	0	0.00	31.80	6.1	6,167	0.10%
2022/04/22	0	0.00	1	32.80	32.70	-1	6,123	-0.02%
2022/04/21	0	0.00	0.5	32.60	32.60	-0.5	6,147	-0.01%
2022/04/20	5	32.76	0	0.00	32.70	5	6,144	0.08%
2022/04/19	1	32.95	0	0.00	32.90	1	6,113	0.02%
2022/04/18	0	0.00	1	32.65	32.70	-1	6,143	-0.02%
2022/04/15	2	33.23	0	0.00	33.50	2	6,137	0.03%
2022/04/14	1	33.55	0	0.00	33.50	1	6,169	0.02%
2022/04/13	1.5	33.02	0	0.00	33.05	1.5	6,263	0.02%
2022/04/12	6	32.91	5	32.75	32.90	1	6,273	0.02%
2022/04/11	9	33.61	0	0.00	33.40	9	6,235	0.14%
2022/04/08	1	34.20	2	34.23	34.15	-1	6,231	-0.02%
2022/04/07	8	33.51	61	33.78	33.05	-53	6,096	-0.87%
2022/04/06	13	34.01	4.1	34.02	34.20	8.9	5,967	0.15%
2022/04/01	3	33.27	1	33.25	33.25	2	5,793	0.03%
2022/03/31	12	33.30	29	33.22	33.25	-17	5,785	-0.29%
2022/03/30	44	32.96	2	32.93	32.85	42	5,616	0.75%
2022/03/29	29	32.45	9	32.48	32.40	20	5,503	0.36%
2022/03/28	0	0.00	1	32.35	32.35	-1	5,471	-0.02%
2022/03/25	12	32.32	1	32.25	32.25	11	5,431	0.20%
2022/03/23	9	32.25	0	0.00	32.25	9	5,486	0.16%
2022/03/22	10.5	32.20	1	32.45	32.35	9.5	5,504	0.17%
2022/03/21	27	32.30	6	32.30	32.30	21	5,516	0.38%
2022/03/18	0	0.00	5	32.26	31.95	-5	5,513	-0.09%
2022/03/17	1	31.90	1	31.90	31.90	0	5,493	0.00%
2022/03/16	7	31.74	1.1	31.75	31.70	5.9	5,468	0.11%
2022/03/15	7	31.84	61	31.80	31.70	-54	5,479	-0.99%
2022/03/14	3	32.05	0	0.00	32.20	3	5,519	0.05%
2022/03/11	3	31.90	10	31.95	31.90	-7	5,597	-0.13%
2022/03/10	20	31.75	10	32.05	31.95	10	5,648	0.18%
2022/03/09	0	0.00	1	31.25	31.35	-1	5,530	-0.02%
2022/03/08	9	31.05	2	31.10	30.95	7	5,570	0.13%
2022/03/07	3	31.30	0	0.00	31.50	3	5,408	0.06%
2022/03/04	0	0.00	2	32.18	32.05	-2	5,447	-0.04%
2022/03/03	0	0.00	8	31.75	31.90	-8	5,460	-0.15%
2022/03/01	0	0.00	10	31.00	31.50	-10	5,556	-0.18%
2022/02/24	0	0.00	1	31.15	30.90	-1	5,619	-0.02%
2022/02/23	2	31.78	1	31.65	31.65	1	5,610	0.02%
2022/02/22	4	31.73	12	31.89	31.50	-8	5,758	-0.14%
2022/02/21	1	32.20	30	32.06	32.10	-29	5,946	-0.49%
2022/02/18	27	31.39	71	31.50	31.50	-44	5,901	-0.75%
2022/02/17	0	0.00	3	30.93	30.90	-3	5,946	-0.05%
2022/02/15	0	0.00	1.1	30.89	30.60	-1.1	6,581	-0.02%
2022/02/14	3	30.40	0	0.00	30.45	3	6,652	0.05%
2022/02/11	0	0.00	1	30.80	30.90	-1	6,826	-0.01%
2022/02/10	1	30.95	1	30.85	30.90	0	6,851	0.00%
2022/02/09	5	30.40	0	0.00	30.50	5	6,831	0.07%
2022/01/26	2.5	29.70	0	0.00	29.65	2.5	6,913	0.04%
2022/01/25	6	29.95	0	0.00	29.90	6	6,995	0.09%
2022/01/24	53	30.01	1	30.10	30.15	52	7,134	0.73%
2022/01/21	6	30.87	3	30.75	30.55	3	7,102	0.04%
2022/01/20	6	31.13	1	31.10	31.10	5	7,112	0.07%
2022/01/19	4	31.00	1	31.10	30.95	3	7,096	0.04%
2022/01/18	19	31.19	8	31.08	31.00	11	7,135	0.15%
2022/01/17	1	30.95	16.4	30.96	31.00	-15.4	7,087	-0.22%
2022/01/11	0	0.00	5	30.85	30.95	-5	7,381	-0.07%
2022/01/10	5	31.00	0.3	30.73	31.00	4.7	7,484	0.06%
2022/01/07	0	0.00	2	30.55	30.50	-2	7,483	-0.03%
2022/01/06	2.3	30.88	1	30.95	30.85	1.3	7,539	0.02%
2022/01/04	8	30.55	0.7	30.55	30.55	7.3	7,673	0.10%
2022/01/03	17.2	30.84	17	30.75	30.75	0.2	7,732	0.00%
2021/12/29	1.3	30.26	0	0.00	30.25	1.3	7,681	0.02%
2021/12/27	3	30.30	1	30.30	30.25	2	7,666	0.03%
2021/12/20	0.4	29.65	0	0.00	29.60	0.4	7,821	0.00%
2021/12/17	5	29.70	2.2	29.66	29.60	2.8	7,787	0.04%
2021/12/15	13.2	29.80	0	0.00	29.75	13.2	7,809	0.17%
2021/12/14	5	29.84	8	29.85	29.75	-3	7,823	-0.04%
2021/12/13	0.5	30.35	0	0.00	30.10	0.5	7,769	0.01%
2021/12/09	0	0.00	4	30.33	30.35	-4	7,853	-0.05%
2021/12/08	1.3	30.10	0	0.00	30.20	1.3	7,818	0.02%
2021/12/07	2	30.05	0	0.00	30.00	2	7,835	0.03%
2021/12/06	0	0.00	5	30.30	30.25	-5	7,739	-0.06%
2021/12/03	0	0.00	3	29.93	29.95	-3	7,715	-0.04%
2021/12/02	8.4	29.39	0	0.00	29.25	8.4	7,714	0.11%
2021/11/30	10	29.67	0	0.00	29.50	10	7,696	0.13%
2021/11/29	6	29.42	1	29.70	29.65	5	7,594	0.07%
2021/11/26	8.2	29.71	0	0.00	29.65	8.2	7,539	0.11%
2021/11/25	0	0.00	3	30.00	30.00	-3	7,504	-0.04%
2021/11/24	4	30.06	20	30.09	30.10	-16	7,514	-0.21%
2021/11/23	3.3	30.09	0	0.00	29.90	3.3	7,562	0.04%
2021/11/22	3.2	30.24	0	0.00	30.15	3.2	7,486	0.04%
2021/11/19	8	30.28	1	30.15	30.10	7	7,413	0.09%
2021/11/18	8	30.84	0	0.00	30.50	8	7,288	0.11%
2021/11/17	5	31.69	22.5	31.67	31.70	-17.5	7,033	-0.25%
2021/11/16	4	31.24	0	0.00	31.15	4	6,964	0.06%
2021/11/15	15	31.29	18	31.18	31.20	-3	6,874	-0.04%
2021/11/12	0	0.00	1	33.25	33.55	-1	6,410	-0.02%
2021/11/11	3	33.00	4	33.30	33.25	-1	6,493	-0.02%
2021/11/10	0	0.00	2	32.95	33.05	-2	6,621	-0.03%
2021/11/09	3	32.17	0	0.00	32.25	3	6,867	0.04%
2021/11/08	1	32.10	0	0.00	32.25	1	7,240	0.01%
2021/11/05	12	31.97	10	32.00	32.10	2	7,237	0.03%
2021/11/04	1	32.15	0	0.00	32.10	1	7,218	0.01%
2021/11/03	0	0.00	2	31.90	32.00	-2	7,202	-0.03%
2021/11/02	2	31.98	0	0.00	31.60	2	7,169	0.03%
2021/11/01	9	31.55	1	31.40	31.60	8	7,064	0.11%
2021/10/29	10	30.94	4	31.00	31.00	6	6,989	0.09%
2021/10/28	12	31.13	2	31.10	31.00	10	6,978	0.14%
2021/10/27	2	30.93	0	0.00	30.90	2	6,956	0.03%
2021/10/26	15	30.88	2	30.90	30.85	13	6,981	0.19%
2021/10/25	5	30.37	0	0.00	30.55	5	6,947	0.07%
2021/10/22	0	0.00	4	30.55	30.40	-4	7,048	-0.06%
2021/10/21	0	0.00	1	30.75	30.45	-1	7,083	-0.01%
2021/10/20	0	0.00	1	30.85	30.85	-1	6,955	-0.01%
2021/10/19	2	30.63	4	30.36	30.15	-2	6,885	-0.03%
2021/10/18	2	31.00	1	30.70	30.00	1	6,848	0.01%
2021/10/15	0.3	30.15	1	30.00	30.30	-0.7	6,962	-0.01%
2021/10/14	0	0.00	5.1	30.48	29.90	-5.1	7,036	-0.07%
2021/10/13	3.3	30.22	3	30.07	30.40	0.3	7,032	0.00%
2021/10/12	13	29.93	4	30.35	29.90	9	7,006	0.13%
2021/10/08	1	29.45	1	29.65	29.65	0	6,844	0.00%
2021/10/07	0	0.00	1	29.10	29.00	-1	6,811	-0.01%
2021/10/06	0.3	28.75	1	28.80	28.75	-0.7	6,902	-0.01%
2021/10/05	3	27.95	0	0.00	28.20	3	7,103	0.04%
2021/10/04	2	27.83	0	0.00	27.85	2	7,330	0.03%
2021/10/01	1	28.10	1	28.35	28.35	0	7,387	0.00%
2021/09/30	1	28.65	1	28.75	28.65	0	7,487	0.00%
2021/09/29	3	28.65	0	0.00	28.75	3	7,755	0.04%
2021/09/24	0.3	28.65	1	28.80	28.70	-0.7	7,923	-0.01%
2021/09/22	5	28.37	0	0.00	28.70	5	8,067	0.06%
2021/09/16	1.6	28.94	0	0.00	28.75	1.6	8,021	0.02%
2021/09/15	2	28.95	5	29.18	29.25	-3	8,042	-0.04%
2021/09/14	0	0.00	0.5	28.55	28.40	-0.5	7,913	-0.01%
2021/09/10	0.3	28.85	0	0.00	28.80	0.3	7,954	0.00%
2021/09/09	5	27.80	0	0.00	27.80	5	7,923	0.06%
2021/09/08	2	27.88	0	0.00	27.80	2	7,947	0.03%
2021/09/07	29	28.65	0	0.00	28.40	29	7,956	0.36%
2021/09/06	2	28.83	0	0.00	28.70	2	7,949	0.03%
2021/09/03	6	29.38	0	0.00	29.35	6	7,868	0.08%
2021/09/02	6	29.47	2	29.65	29.35	4	7,897	0.05%
2021/09/01	0	0.00	1	29.70	29.75	-1	7,887	-0.01%
2021/08/31	1	29.50	0	0.00	29.75	1	7,891	0.01%
2021/08/30	3.3	29.85	0	0.00	29.80	3.3	8,070	0.04%
2021/08/27	1	29.80	8.6	29.85	29.85	-7.6	8,065	-0.09%
2021/08/25	1	29.20	0	0.00	29.20	1	8,142	0.01%
2021/08/20	1	28.80	1.2	28.65	28.80	-0.2	8,314	0.00%
2021/08/19	25	28.78	21	28.75	28.60	4	8,321	0.05%
2021/08/18	6	28.63	1	29.20	29.25	5	8,350	0.06%
2021/08/17	1	28.85	3	29.20	28.85	-2	8,385	-0.02%
2021/08/16	1.2	29.66	3	30.50	29.60	-1.9	8,321	-0.02%
2021/08/13	23.1	31.03	7	30.83	30.75	16.1	8,186	0.20%
2021/08/12	71	31.07	111	31.13	31.15	-40	7,875	-0.51%	大賣/
2021/08/11	7	29.59	0	0.00	29.40	7	7,649	0.09%
2021/08/10	0	0.00	2	30.00	29.80	-2	7,798	-0.03%
2021/08/05	1	30.15	1	30.20	30.15	0	8,602	0.00%
2021/08/04	1	29.80	0	0.00	30.30	1	9,085	0.01%
2021/08/02	2	29.65	0	0.00	29.90	2	9,419	0.02%
2021/07/30	1	29.50	0	0.00	29.50	1	9,546	0.01%
2021/07/29	5	29.47	0	0.00	29.75	5	9,713	0.05%
2021/07/28	4	29.21	0	0.00	29.30	4	9,813	0.04%
2021/07/27	1.1	30.08	0	0.00	29.75	1.1	10,083	0.01%
2021/07/26	4.1	29.67	2	29.75	29.75	2.1	10,347	0.02%
2021/07/23	1	29.30	0	0.00	29.30	1	10,519	0.01%
2021/07/22	1	29.30	0	0.00	29.25	1	10,649	0.01%
2021/07/21	2	30.80	1	30.80	30.35	1	10,715	0.01%
2021/07/20	1	31.20	0	31.00	31.00	1	10,631	0.01%
2021/07/19	1	31.60	3	31.40	31.50	-2	10,664	-0.02%
2021/07/16	5	31.95	3	31.95	31.95	2	11,097	0.02%
2021/07/15	7	31.88	1	31.85	32.10	6	11,510	0.05%
2021/07/14	10	31.99	2	31.95	31.90	8	11,850	0.07%
2021/07/13	7	32.19	3	32.15	32.15	4	12,121	0.03%
2021/07/12	17	32.17	0	0.00	32.05	17	12,257	0.14%
2021/07/09	31	32.44	21	32.32	32.45	10	12,282	0.08%
2021/07/07	13	31.28	0	0.00	31.30	13	12,999	0.10%
2021/07/06	5	32.24	7	32.36	31.95	-2	13,254	-0.02%
2021/07/05	5	31.19	7	31.04	31.15	-2	13,198	-0.02%
2021/06/30	2.1	30.66	0	0.00	30.80	2.1	13,636	0.02%
2021/06/29	1	30.50	2	30.75	30.60	-1	13,985	-0.01%
2021/06/28	3	30.30	6	30.30	30.60	-3	14,395	-0.02%
2021/06/24	0	0.00	21	30.35	30.75	-21	15,883	-0.13%
2021/06/23	0	0.00	1	30.20	30.25	-1	16,208	-0.01%
2021/06/22	6	30.05	8	30.10	29.90	-2	16,617	-0.01%
2021/06/21	9	29.87	0	0.00	29.75	9	16,771	0.05%
2021/06/18	1	30.10	0	0.00	30.10	1	17,023	0.01%
2021/06/16	2	29.98	2	30.15	29.55	0	17,257	0.00%
2021/06/10	1	29.90	0	0.00	30.10	1	17,515	0.01%
2021/06/07	6	30.03	0	0.00	29.95	6	17,826	0.03%
2021/06/04	2	31.00	60	30.75	31.00	-58	17,771	-0.33%
2021/06/03	1	30.95	1	30.95	31.00	0	17,894	0.00%
2021/06/02	1	30.40	0	0.00	30.50	1	18,106	0.01%
2021/06/01	1	31.15	2	31.00	31.05	-1	18,227	-0.01%
2021/05/31	7	30.69	1	30.25	30.70	6	18,334	0.03%
2021/05/28	0	0.00	0.2	30.20	30.15	-0.2	18,468	0.00%
2021/05/27	1	29.80	0	0.00	29.75	1	19,507	0.01%
2021/05/26	30	30.10	1	30.25	30.15	29	19,901	0.15%
2021/05/25	1	30.00	0	0.00	30.00	1	20,179	0.00%
2021/05/21	1	28.70	1	28.95	28.90	0	20,231	0.00%
2021/05/20	1	28.75	0	0.00	28.55	1	20,304	0.00%
2021/05/19	1	28.90	2	28.70	29.10	-1	20,264	0.00%
2021/05/18	3	28.83	2	28.00	29.00	1	20,194	0.00%
2021/05/17	2	27.00	1	26.80	26.40	1	20,191	0.00%
2021/05/13	1	27.70	1	29.05	29.45	0	20,296	0.00%
2021/05/12	3	31.00	22	29.81	29.75	-19	20,617	-0.09%
2021/05/11	11	31.51	1	32.15	31.60	10	20,316	0.05%
2021/05/10	1	34.45	10	34.30	34.25	-9	20,280	-0.04%
2021/05/07	0	0.00	5	34.50	34.65	-5	20,649	-0.02%
2021/05/06	2	32.90	2	33.50	32.95	0	20,804	0.00%
2021/05/05	1.6	33.41	0.6	32.70	32.80	1	21,078	0.00%
2021/05/04	2	32.75	10.9	33.44	32.95	-8.9	21,597	-0.04%
2021/05/03	12	35.34	3.7	34.48	34.45	8.3	21,508	0.04%
2021/04/29	24.8	36.64	5	36.77	36.40	19.8	21,402	0.09%
2021/04/28	1.8	36.02	3	36.12	36.10	-1.2	21,304	-0.01%
2021/04/27	3	35.82	0	0.00	35.85	3	21,562	0.01%
2021/04/26	5	36.01	0	0.00	36.20	5	21,556	0.02%
2021/04/23	0	0.00	20	35.85	35.95	-20	21,587	-0.09%
2021/04/22	6	37.27	4.4	37.35	35.95	1.6	21,581	0.01%
2021/04/21	5.4	37.18	4.1	38.32	38.05	1.3	21,139	0.01%
2021/04/20	1	36.00	14	36.21	36.85	-13	20,848	-0.06%
2021/04/19	3	36.00	13	35.79	35.55	-10	20,669	-0.05%
2021/04/16	0	0.00	8	34.00	34.40	-8	20,450	-0.04%
2021/04/15	7.4	33.61	0	0.00	33.55	7.4	20,507	0.04%
2021/04/14	4	33.03	1	33.75	33.25	3	20,490	0.01%
2021/04/13	2	34.93	1	35.30	34.85	1	20,289	0.00%
2021/04/12	1	34.80	4.3	35.33	35.55	-3.3	20,074	-0.02%
2021/04/09	0	0.00	2	34.45	34.20	-2	20,143	-0.01%
2021/04/08	45	34.39	3	34.30	34.40	42	20,148	0.21%
2021/04/07	0	0.00	6	34.13	34.40	-6	20,061	-0.03%
2021/04/06	1	33.40	0	0.00	33.50	1	20,166	0.00%
2021/04/01	1	33.35	2	33.38	33.45	-1	20,616	0.00%
2021/03/31	3	34.08	21.1	34.11	34.25	-18.1	20,691	-0.09%
2021/03/30	7	33.24	47.5	33.13	33.70	-40.5	20,291	-0.20%
2021/03/29	19	32.59	112.1	32.28	32.85	-93.1	19,854	-0.47%	大賣/
2021/03/26	4	30.78	1	30.80	30.75	3	19,058	0.02%
2021/03/25	1	31.15	11	30.97	31.10	-10	19,119	-0.05%
2021/03/24	0	0.00	1	30.25	30.25	-1	20,082	0.00%
2021/03/23	3	30.52	5	31.11	30.80	-2	20,283	-0.01%
2021/03/22	2	30.55	13	30.03	30.60	-11	20,104	-0.05%
2021/03/19	0	0.00	15	29.60	29.65	-15	20,035	-0.07%
2021/03/18	4	29.50	30	29.45	29.70	-26	20,072	-0.13%
2021/03/17	0	0.00	6	29.15	29.15	-6	20,141	-0.03%
2021/03/16	20	29.13	25	29.33	29.25	-5	20,266	-0.02%
2021/03/15	13	29.29	2	29.40	29.30	11	20,348	0.05%
2021/03/12	70	29.56	0.1	29.60	29.60	69.9	20,569	0.34%
2021/03/11	6	29.63	0	0.00	29.70	6	21,248	0.03%
2021/03/10	0	0.00	400	29.36	29.65	-400	22,156	-1.81%	大賣/鉅額交易
2021/03/09	122	28.58	244	29.05	29.10	-122	22,273	-0.55%	大買/大賣/鉅額交易
2021/03/08	494	28.92	2	28.70	28.70	492	22,364	2.20%	大買/鉅額交易
2021/03/05	10	29.55	0	0.00	29.45	10	22,239	0.04%
2021/03/04	1	29.95	21	29.93	29.85	-20	22,448	-0.09%
2021/03/03	1	30.05	5	29.79	30.20	-4	22,374	-0.02%
2021/03/02	91	31.60	32.1	31.25	29.60	58.9	22,208	0.27%
2021/02/26	26	30.38	11	30.20	30.55	15	21,313	0.07%
2021/02/25	7	29.78	26	30.10	30.20	-19	21,061	-0.09%
2021/02/24	1	29.45	9	29.34	29.25	-8	20,892	-0.04%
2021/02/23	1	29.30	7	29.29	29.25	-6	20,855	-0.03%
2021/02/22	3	29.07	3	29.20	29.30	0	21,031	0.00%
2021/02/19	1	28.35	0	0.00	28.45	1	21,000	0.00%
2021/02/17	13	28.38	0	0.00	28.20	13	21,471	0.06%
2021/02/05	7	28.57	0	0.00	28.35	7	21,551	0.03%
2021/02/04	3	29.38	4	29.35	29.35	-1	21,889	0.00%
2021/02/03	1	29.90	70	29.27	29.70	-69	21,666	-0.32%
2021/02/02	0	0.00	1.5	28.58	28.45	-1.5	21,157	-0.01%
2021/02/01	5	28.14	4	28.29	28.25	1	20,955	0.00%
2021/01/29	45	29.62	18	29.25	28.65	27	20,698	0.13%
2021/01/28	14	29.23	21	29.44	29.20	-7	20,230	-0.03%
2021/01/27	26	29.51	20.1	29.30	29.30	5.9	19,928	0.03%
2021/01/26	9	28.73	21	28.94	29.00	-12	19,458	-0.06%
2021/01/25	4	27.64	8	27.78	27.95	-4	18,812	-0.02%
2021/01/22	3	26.60	0	0.00	27.30	3	18,572	0.02%
2021/01/21	20	26.55	0	0.00	26.55	20	18,374	0.11%
2021/01/20	4	25.95	22.3	26.38	26.05	-18.3	18,264	-0.10%
2021/01/19	4	27.40	0.6	27.30	27.25	3.4	17,872	0.02%
2021/01/18	4	27.08	25.3	27.16	27.65	-21.3	17,741	-0.12%
2021/01/15	1	27.80	7.3	27.65	27.70	-6.3	17,549	-0.04%
2021/01/14	1	28.25	0	0.00	28.25	1	17,397	0.01%
2021/01/13	1.1	27.94	10.6	28.12	27.95	-9.5	17,307	-0.05%
2021/01/12	6.3	27.92	2.1	27.93	27.70	4.2	17,157	0.02%
2021/01/11	1	28.40	4	28.44	28.60	-3	16,925	-0.02%
2021/01/08	15	28.06	9	28.01	28.00	6	16,791	0.04%
2021/01/07	25	29.06	3	29.33	28.75	22	16,496	0.13%
2021/01/06	5	29.24	3	29.48	28.85	2	16,243	0.01%
2021/01/05	1	29.30	6	29.18	29.20	-5	15,862	-0.03%
2021/01/04	3.2	29.51	3	29.73	29.30	0.2	15,667	0.00%
2020/12/31	0	0.00	2	28.95	28.95	-2	15,254	-0.01%
2020/12/30	0	0.00	12.1	28.50	28.50	-12.1	14,998	-0.08%
2020/12/29	14	28.87	12	28.63	28.50	2	14,895	0.01%
2020/12/28	9	28.73	21	28.76	29.05	-12	14,549	-0.08%
2020/12/25	29	27.85	30	27.54	27.85	-1	13,866	-0.01%
2020/12/24	4	26.71	1.2	26.62	26.55	2.8	13,378	0.02%
2020/12/23	5	26.25	2	26.43	26.50	3	13,382	0.02%
2020/12/22	8	26.72	5	26.71	26.35	3	13,307	0.02%
2020/12/21	11	26.77	5.2	27.02	26.90	5.8	13,149	0.04%
2020/12/18	125.5	29.01	145	27.72	27.25	-19.5	12,771	-0.15%	大買/大賣/
2020/12/17	2.9	26.74	16	26.98	27.45	-13.1	11,400	-0.12%
2020/12/15	4.3	26.48	3	26.52	26.35	1.3	10,945	0.01%
2020/12/14	6.4	26.52	10	26.50	26.45	-3.6	10,820	-0.03%
2020/12/11	1	25.55	4.2	25.90	26.00	-3.2	10,828	-0.03%
2020/12/10	8	26.31	3	25.90	26.05	5	10,675	0.05%
2020/12/09	0	0.00	2.4	26.52	26.65	-2.4	10,476	-0.02%
2020/12/08	12	25.82	12	26.06	26.05	0	10,338	0.00%
2020/12/07	46	26.33	1	25.85	25.95	45	10,089	0.45%
2020/12/04	4	26.46	23	26.25	26.75	-19	9,398	-0.20%
2020/12/03	10	24.56	8	24.48	24.85	2	8,515	0.02%
2020/12/02	2	24.05	1	24.30	24.30	1	8,753	0.01%
2020/12/01	3	23.30	10	23.74	23.85	-7	9,240	-0.08%
2020/11/30	6	23.60	7	23.70	23.50	-1	9,303	-0.01%
2020/11/27	0.1	22.95	6	22.95	22.95	-5.9	8,903	-0.07%
2020/11/26	5	22.67	1	22.75	22.80	4	8,808	0.05%
2020/11/25	10	22.87	14	23.04	22.75	-4	8,779	-0.05%
2020/11/24	17.5	22.62	11	22.52	22.65	6.5	8,602	0.08%
2020/11/23	2	22.50	10	22.40	22.60	-8	8,485	-0.09%
2020/11/20	0	0.00	4	21.95	21.90	-4	8,305	-0.05%
2020/11/19	10	22.03	0	0.00	21.50	10	8,265	0.12%
2020/11/18	0	0.00	7.1	21.55	21.70	-7.1	8,107	-0.09%
2020/11/17	5	21.38	60	21.31	21.50	-55	8,033	-0.68%
2020/11/16	40.5	21.22	30	21.29	21.35	10.5	7,940	0.13%
2020/11/13	5	20.57	40	20.66	20.70	-35	7,761	-0.45%
2020/11/12	116	20.51	20	20.50	20.50	96	7,722	1.24%	大買/
2020/11/11	0	0.00	1	19.70	19.80	-1	7,174	-0.01%
2020/11/10	0	0.00	2	19.63	19.35	-2	7,118	-0.03%
2020/10/30	1	18.80	0	0.00	18.70	1	7,252	0.01%
2020/10/28	0	0.00	2	19.30	19.20	-2	7,306	-0.03%
2020/10/27	1	19.35	0	0.00	19.40	1	7,327	0.01%
2020/10/26	2	19.35	0.4	19.35	19.40	1.6	7,310	0.02%
2020/10/22	1	19.05	0	0.00	19.25	1	7,311	0.01%
2020/10/07	0	0.00	1	18.90	18.95	-1	7,539	-0.01%
2020/09/29	1	18.30	0	0.00	18.30	1	7,637	0.01%
2020/09/28	0	0.00	1	18.45	18.45	-1	7,706	-0.01%
2020/09/25	0	0.00	4	17.96	18.10	-4	7,742	-0.05%
2020/09/23	0	0.00	4	19.13	18.90	-4	7,626	-0.05%
2020/09/22	1	19.45	10	19.45	19.25	-9	7,574	-0.12%
2020/09/17	5	19.88	0	0.00	19.75	5	7,595	0.07%
2020/09/16	0	0.00	21	19.55	20.00	-21	7,555	-0.28%
2020/09/15	1	19.40	0	0.00	19.40	1	7,400	0.01%
2020/09/14	0	0.00	2	19.65	19.55	-2	7,369	-0.03%
2020/09/11	2	19.40	1	19.70	19.30	1	7,345	0.01%
2020/09/10	1	19.45	10	19.85	19.50	-9	7,280	-0.12%
2020/09/09	12	19.69	0	0.00	19.80	12	7,207	0.17%
2020/09/08	1	19.90	4	19.95	19.90	-3	7,137	-0.04%
2020/09/07	7	20.38	0	0.00	20.20	7	6,994	0.10%
2020/09/04	22	19.52	32	19.56	20.00	-10	6,565	-0.15%
2020/09/03	10	19.30	24.3	18.96	19.30	-14.3	5,979	-0.24%
2020/09/01	94	18.50	87.6	18.63	18.65	6.4	5,857	0.11%
2020/08/31	6	18.60	0	0.00	18.60	6	5,893	0.10%
2020/08/28	1	18.65	0	0.00	18.70	1	5,904	0.02%
2020/08/27	1	18.75	0	0.00	18.70	1	6,005	0.02%
2020/08/26	1	18.90	0	0.00	19.10	1	5,930	0.02%
2020/08/25	14	19.35	10	19.25	18.95	4	5,909	0.07%
2020/08/21	0	0.00	1	18.80	18.75	-1	5,710	-0.02%
2020/08/19	12	18.90	2	19.20	19.30	10	5,462	0.18%
2020/08/18	32	19.05	32	18.85	18.75	0	5,268	0.00%
2020/08/17	0	0.00	5	18.75	18.70	-5	5,065	-0.10%
2020/08/11	0	0.00	3	17.95	18.05	-3	5,041	-0.06%
2020/08/10	1	18.20	0	0.00	18.25	1	5,027	0.02%
2020/08/06	2	17.90	0	0.00	17.80	2	4,965	0.04%
2020/08/05	1	17.40	6	17.45	17.65	-5	4,973	-0.10%
2020/08/04	0	0.00	2	17.40	17.40	-2	4,988	-0.04%
2020/07/27	0	0.00	25	16.90	16.75	-25	5,688	-0.44%
2020/07/23	0	0.00	20	17.80	17.75	-20	5,690	-0.35%
2020/07/22	0	0.00	38	18.50	18.55	-38	5,680	-0.67%
2020/07/13	30	18.50	2	18.30	18.50	28	5,858	0.48%
2020/07/10	0	0.00	4	18.30	18.25	-4	5,942	-0.07%
2020/07/08	0	0.00	0.1	18.70	18.75	-0.1	5,935	0.00%
2020/07/07	0	0.00	12	18.62	18.60	-12	5,920	-0.20%
2020/07/06	0	0.00	23	18.46	18.55	-23	5,935	-0.39%
2020/07/03	4	18.03	1.1	18.00	18.00	2.9	5,996	0.05%
2020/07/02	0	0.00	29	17.95	17.95	-29	6,069	-0.48%
2020/06/24	1	17.90	2	17.90	17.90	-1	6,292	-0.02%
2020/06/23	12	17.66	12	17.60	17.65	0	6,292	0.00%
2020/06/16	0	0.00	7	17.50	17.50	-7	6,477	-0.11%
2020/06/15	1	17.20	0	0.00	17.20	1	6,663	0.02%
2020/06/11	10	17.50	14	17.69	17.40	-4	6,715	-0.06%
2020/06/10	21	18.21	3	18.07	18.05	18	6,679	0.27%
2020/06/09	6	17.68	7	17.71	17.70	-1	6,669	-0.01%
2020/06/08	2	17.53	2	17.68	17.75	0	6,723	0.00%
2020/06/04	29	17.20	0	0.00	17.30	29	6,701	0.43%
2020/06/03	9	17.13	2	17.05	17.20	7	6,726	0.10%
2020/06/01	0	0.00	1	16.75	16.70	-1	6,593	-0.02%
2020/05/28	0	0.00	2	16.80	16.65	-2	6,605	-0.03%
2020/05/26	0	0.00	9.2	16.65	16.60	-9.2	6,729	-0.14%
2020/05/25	2	16.50	2	16.50	16.65	0	6,765	0.00%
2020/05/22	2	16.50	2	16.75	16.50	0	6,793	0.00%
2020/05/21	4	16.90	0	0.00	16.85	4	6,809	0.06%
2020/05/20	0	0.00	2	16.75	16.80	-2	6,766	-0.03%
2020/05/18	5	16.12	40	16.10	16.10	-35	6,684	-0.52%
2020/05/13	2	16.65	3	16.67	16.70	-1	6,553	-0.02%
2020/05/12	1	16.65	0	0.00	16.70	1	6,518	0.02%
2020/05/07	1	17.00	0	0.00	17.05	1	6,207	0.02%
2020/05/06	1	16.75	0	0.00	16.80	1	6,148	0.02%
2020/05/05	0	0.00	0.1	17.15	17.15	-0.1	6,083	0.00%
2020/04/29	0	0.00	2	16.60	16.65	-2	5,794	-0.03%
2020/04/28	3	16.50	0	0.00	16.50	3	5,825	0.05%
2020/04/27	0	0.00	1	16.25	16.30	-1	5,954	-0.02%
2020/04/23	3	15.85	0	0.00	16.05	3	5,906	0.05%
2020/04/22	5	15.65	0	0.00	15.65	5	5,840	0.09%
2020/04/21	20	16.00	0	0.00	15.70	20	5,827	0.34%
2020/04/17	1	16.45	1	16.75	16.35	0	5,771	0.00%
2020/04/16	1	16.45	0	0.00	16.50	1	5,703	0.02%
2020/04/15	2	16.75	0	0.00	16.75	2	5,658	0.04%
2020/04/09	22	16.19	0	0.00	16.10	22	5,586	0.39%
2020/04/08	2	16.10	16	16.10	16.10	-14	5,506	-0.25%
2020/04/07	0	0.00	20	15.55	15.45	-20	5,353	-0.37%
2020/03/27	0	0.00	2	15.23	15.10	-2	5,654	-0.04%
2020/03/26	10	14.85	0	0.00	14.85	10	5,954	0.17%
2020/03/25	10	15.05	3	15.02	14.90	7	6,268	0.11%
2020/03/23	2	13.90	0	0.00	13.85	2	6,358	0.03%
2020/03/20	1	14.10	1	14.35	14.25	0	6,392	0.00%
2020/03/19	11	13.70	0	0.00	13.50	11	6,331	0.17%
2020/03/18	10	15.00	0	0.00	14.95	10	6,188	0.16%
2020/03/17	2	15.25	4	15.35	15.30	-2	6,267	-0.03%
2020/03/16	1	16.20	1	16.15	15.85	0	6,256	0.00%
2020/03/13	6	15.75	0	0.00	16.00	6	6,253	0.10%
2020/03/12	2	17.15	13	17.42	17.10	-11	6,174	-0.18%
2020/03/11	1	18.10	0	0.00	18.05	1	6,082	0.02%
2020/03/10	2	18.05	38	18.01	18.15	-36	6,105	-0.59%
2020/03/06	2	18.85	0	0.00	18.80	2	5,927	0.03%
2020/03/05	0	0.00	2	19.10	19.00	-2	5,997	-0.03%
2020/03/02	0	0.00	1	18.20	18.40	-1	6,040	-0.02%
2020/02/27	1	18.85	1	18.90	18.75	0	6,019	0.00%
2020/02/25	2	19.35	0	0.00	19.35	2	5,904	0.03%
2020/02/24	0	0.00	2	19.55	19.55	-2	5,909	-0.03%
2020/02/20	1	19.90	0.4	19.90	19.90	0.6	5,884	0.01%
2020/02/18	10	19.85	0	0.00	19.85	10	5,903	0.17%
2020/02/17	3	19.95	3	19.95	19.95	0	5,946	0.00%
2020/02/14	2	20.10	0	0.00	20.05	2	5,973	0.03%
2020/02/11	1	19.95	0	0.00	19.95	1	6,277	0.02%
2020/02/06	1	20.15	0	0.00	20.20	1	6,417	0.02%
2020/02/04	2	20.05	10	20.15	20.05	-8	6,526	-0.12%
2020/01/31	0	0.00	1	20.10	20.20	-1	6,832	-0.01%
2020/01/30	21.3	19.99	5	20.55	19.75	16.3	6,841	0.24%
2020/01/17	0	0.00	1	21.50	21.50	-1	6,722	-0.01%
2020/01/16	0	0.00	1	21.30	21.30	-1	6,768	-0.01%
2020/01/14	0	0.00	50	21.35	21.45	-50	7,103	-0.70%
2020/01/13	0	0.00	5	21.15	21.15	-5	7,151	-0.07%
2020/01/10	0	0.00	4	21.15	21.05	-4	7,310	-0.05%
2020/01/08	4	20.60	0	0.00	20.60	4	7,389	0.05%
2020/01/07	2	20.90	118	20.82	20.85	-116	7,445	-1.56%	大賣/鉅額交易
2020/01/02	4	21.30	0	0.00	21.30	4	7,574	0.05%
2019/12/30	0	0.00	5	21.30	21.20	-5	7,839	-0.06%
2019/12/27	118.2	21.35	12	21.38	21.35	106.2	7,843	1.35%	大買/鉅額交易
2019/12/25	10	21.65	1	21.65	21.65	9	8,196	0.11%
2019/12/24	8	21.28	0	0.00	21.45	8	8,159	0.10%
2019/12/23	0.6	20.85	0	0.00	20.85	0.6	8,026	0.01%
2019/12/19	5	20.85	0	0.00	20.80	5	7,354	0.07%
2019/12/18	1	21.05	0	0.00	21.00	1	7,373	0.01%
2019/12/17	12	21.19	0	0.00	21.10	12	7,370	0.16%
2019/12/16	1	21.15	0	0.00	21.15	1	7,328	0.01%
2019/12/12	1	21.35	0	0.00	21.10	1	7,341	0.01%
2019/12/10	9	21.51	0	0.00	21.40	9	7,221	0.12%
2019/12/09	40	21.50	2	21.50	21.35	38	7,202	0.53%
2019/12/03	0	0.00	1	21.80	21.90	-1	7,781	-0.01%
2019/12/02	2	21.80	0	0.00	21.65	2	8,280	0.02%
2019/11/29	0.5	22.10	11	22.20	22.10	-10.5	8,292	-0.13%
2019/11/25	1	22.20	0	0.00	22.15	1	8,632	0.01%
2019/11/22	0	0.00	3	22.30	22.25	-3	8,612	-0.03%
2019/11/21	2	22.25	0	0.00	22.15	2	8,599	0.02%
2019/11/20	2	22.25	0	0.00	22.40	2	8,563	0.02%
2019/11/19	11	22.50	0	0.00	22.35	11	8,592	0.13%
2019/11/15	1	22.45	0	0.00	22.25	1	8,560	0.01%
2019/11/14	0	0.00	1	22.55	22.50	-1	8,548	-0.01%
2019/11/13	3	22.77	0	0.00	22.80	3	8,528	0.04%
2019/11/12	0	0.00	10	22.75	22.80	-10	8,517	-0.12%
2019/11/11	5	22.10	5	22.18	22.10	0	8,476	0.00%
2019/11/08	5	22.76	0	0.00	22.65	5	8,352	0.06%
2019/11/07	0	0.00	8	23.04	23.05	-8	8,316	-0.10%
2019/11/06	0	0.00	26	23.14	23.00	-26	8,306	-0.31%
2019/11/05	7	22.88	4	22.90	22.85	3	8,183	0.04%
2019/11/04	11	23.03	1	23.05	23.05	10	8,160	0.12%
2019/11/01	1	23.05	0	0.00	22.90	1	8,104	0.01%
2019/10/31	20	22.94	9	22.96	22.85	11	8,034	0.14%
2019/10/30	4	22.95	37	22.97	22.80	-33	7,919	-0.42%
2019/10/29	0	0.00	7	22.58	22.40	-7	7,622	-0.09%
2019/10/24	2.6	22.70	5	22.80	22.65	-2.4	7,488	-0.03%
2019/10/23	1	22.70	39	22.83	22.75	-38	7,436	-0.51%
2019/10/22	14	22.65	10	22.63	22.60	4	7,373	0.05%
2019/10/21	0	0.00	4	22.26	22.35	-4	7,249	-0.06%
2019/10/18	0	0.00	3	22.00	22.05	-3	7,227	-0.04%
2019/10/17	5	21.80	0	0.00	21.75	5	7,060	0.07%
2019/10/16	3	21.60	2	21.83	21.75	1	7,084	0.01%
2019/10/15	8	21.92	1	22.05	21.75	7	7,075	0.10%
2019/10/14	0	0.00	1.3	22.16	22.15	-1.3	7,100	-0.02%
2019/10/09	0	0.00	2	21.95	22.05	-2	7,029	-0.03%
2019/10/08	3	22.02	27	22.09	21.90	-24	7,016	-0.34%
2019/10/07	0	0.00	20	22.33	22.15	-20	6,970	-0.29%
2019/10/04	2	22.10	0	0.00	22.10	2	6,860	0.03%
2019/10/02	4	21.95	2	22.10	21.90	2	6,633	0.03%
2019/10/01	14	21.85	14	21.91	21.85	0	6,492	0.00%
2019/09/27	0	0.00	32	21.28	21.15	-32	6,226	-0.51%
2019/09/26	22	21.70	22	21.77	21.50	0	6,116	0.00%
2019/09/25	0	0.00	3	21.25	21.30	-3	5,841	-0.05%
2019/09/24	7	21.35	0	0.00	21.25	7	5,835	0.12%
2019/09/23	13	21.32	13	21.45	21.40	0	5,758	0.00%
2019/09/20	0	0.00	5	21.10	21.10	-5	5,663	-0.09%
2019/09/19	2	21.15	0	0.00	21.00	2	5,575	0.04%
2019/09/18	0	0.00	1	21.15	21.05	-1	5,574	-0.02%
2019/09/17	13	21.00	3	20.87	21.15	10	5,555	0.18%
2019/09/16	19	21.10	0	0.00	21.05	19	5,469	0.35%
2019/09/12	4	21.24	0	0.00	21.15	4	5,411	0.07%
2019/09/11	7	21.21	8	21.20	21.30	-1	5,403	-0.02%
2019/09/10	6	21.23	0	0.00	21.15	6	5,377	0.11%
2019/09/09	10	21.47	8	21.58	21.40	2	5,311	0.04%
2019/09/06	13	21.23	18	21.30	21.35	-5	5,345	-0.09%
2019/09/05	23	21.53	20	21.80	21.20	3	5,352	0.06%
2019/09/04	10	21.15	23	21.20	21.50	-13	4,988	-0.26%
2019/09/03	0	0.00	4	20.45	20.35	-4	4,596	-0.09%
2019/09/02	8	20.48	2	20.48	20.55	6	4,536	0.13%
2019/08/30	0	0.00	3	19.92	20.05	-3	4,428	-0.07%
2019/08/29	2	19.00	0	0.00	19.40	2	4,205	0.05%
2019/08/26	1	19.30	1	19.25	19.20	0	4,195	0.00%
2019/08/22	0	0.00	2	19.55	19.40	-2	4,230	-0.05%
2019/08/21	2	19.30	0	0.00	19.45	2	4,265	0.05%
2019/08/20	3	19.40	0	0.00	19.35	3	4,259	0.07%
2019/08/19	3	19.35	0	0.00	19.40	3	4,257	0.07%
2019/08/16	0	0.00	1	19.05	19.15	-1	4,242	-0.02%
2019/08/14	0	0.00	4	19.24	19.15	-4	4,182	-0.10%
2019/08/13	3	19.25	51	19.15	19.30	-48	4,150	-1.16%
2019/08/12	0	0.00	2	19.15	19.10	-2	4,137	-0.05%
2019/08/08	2	18.70	0	0.00	18.85	2	4,097	0.05%
2019/08/06	2	18.60	0	0.00	18.85	2	4,152	0.05%
2019/07/31	0	0.00	1	19.35	19.35	-1	4,269	-0.02%
2019/07/29	0	0.00	2	19.40	19.40	-2	4,272	-0.05%
2019/07/26	0	0.00	1	19.60	19.50	-1	4,216	-0.02%
2019/07/24	1	19.55	2.1	19.50	19.50	-1.1	4,188	-0.03%
2019/07/23	8	20.26	0	0.00	20.25	8	4,147	0.19%
2019/07/22	10	20.20	0	0.00	20.20	10	4,071	0.25%
2019/07/19	3	20.35	0	0.00	20.35	3	3,992	0.08%
2019/07/17	3	20.70	0	0.00	20.60	3	3,934	0.08%
2019/07/15	0	0.00	3	20.30	20.25	-3	3,748	-0.08%
2019/07/12	0	0.00	1	20.15	20.25	-1	3,768	-0.03%
2019/07/11	1	20.10	0	0.00	20.10	1	3,737	0.03%
2019/07/10	1	20.20	0	0.00	20.15	1	3,725	0.03%
2019/07/04	0	0.00	2	20.30	20.30	-2	3,753	-0.05%
2019/07/02	0	0.00	1	20.00	20.00	-1	3,783	-0.03%
2019/06/27	2	20.20	1	20.15	20.25	1	3,838	0.03%
2019/06/24	0	0.00	1	20.25	20.30	-1	3,891	-0.03%
2019/06/21	3	20.35	0	0.00	20.20	3	3,905	0.08%
2019/06/19	0	0.00	10	20.28	20.20	-10	4,102	-0.24%
2019/06/17	0	0.00	2	20.40	20.10	-2	4,090	-0.05%
2019/06/14	2	20.45	3	20.55	20.35	-1	4,075	-0.02%
2019/06/13	0	0.00	1	20.20	20.20	-1	4,016	-0.02%
2019/06/12	0	0.00	1	20.00	19.95	-1	3,970	-0.03%
2019/06/11	37	19.83	36	20.05	19.85	1	3,966	0.03%
2019/06/10	8	19.63	5	19.55	19.65	3	3,847	0.08%
2019/06/06	0	0.00	2	19.40	19.50	-2	3,832	-0.05%
2019/06/05	1	19.15	0	0.00	19.20	1	3,748	0.03%
2019/06/04	10	19.20	10	19.17	19.10	0	3,743	0.00%
2019/06/03	1	19.15	0	0.00	19.05	1	3,765	0.03%
2019/05/31	5	19.24	0	0.00	19.35	5	3,793	0.13%
2019/05/29	0	0.00	95	19.23	19.25	-95	3,795	-2.50%
2019/05/24	3	18.75	0	0.00	18.75	3	3,766	0.08%
2019/05/16	1	18.60	0	0.00	18.60	1	3,889	0.03%
2019/05/15	0	0.00	2.6	18.64	18.60	-2.6	3,886	-0.07%
2019/05/14	1	18.65	0	0.00	18.65	1	3,869	0.03%
2019/05/10	1	19.00	1	19.25	19.25	0	3,860	0.00%
2019/05/09	0	0.00	4	19.29	19.25	-4	3,880	-0.10%
2019/05/08	1	19.00	0	0.00	19.00	1	3,790	0.03%
2019/04/30	3	19.50	0	0.00	19.65	3	3,739	0.08%
2019/04/25	0	0.00	0.4	19.65	19.65	-0.4	3,719	-0.01%
2019/04/22	0	0.00	1	19.80	19.70	-1	3,797	-0.03%
2019/04/16	1	19.60	0	0.00	19.70	1	3,777	0.03%
2019/04/11	42	19.65	42	19.75	19.70	0	3,934	0.00%
2019/04/08	100	19.93	0	0.00	19.90	100	3,890	2.57%
2019/04/01	2	19.65	0	0.00	19.60	2	3,929	0.05%
2019/03/29	1	19.60	20	19.60	19.75	-19	3,858	-0.49%
2019/03/28	0	0.00	4.1	19.58	19.55	-4.1	3,862	-0.11%
2019/03/27	3	19.85	10	19.75	19.85	-7	3,834	-0.18%
2019/03/26	4	19.88	2	19.90	19.75	2	3,821	0.05%
2019/03/25	0	0.00	13	19.88	19.80	-13	3,809	-0.34%
2019/03/22	3	19.97	9	19.95	20.00	-6	3,785	-0.16%
2019/03/21	1	20.70	0	0.00	20.60	1	3,597	0.03%
2019/03/20	0	0.00	1	20.70	20.65	-1	3,614	-0.03%
2019/03/19	0	0.00	2	20.58	20.50	-2	3,628	-0.06%
2019/03/18	1	20.75	0	0.00	20.70	1	3,707	0.03%
2019/03/15	0	0.00	11	20.34	20.40	-11	3,691	-0.30%
2019/03/14	0	0.00	2	20.08	19.95	-2	3,587	-0.06%
2019/03/08	2	19.90	0	0.00	19.90	2	3,653	0.05%
2019/03/07	1	20.10	0	0.00	19.85	1	3,679	0.03%
2019/03/04	11	19.90	20	19.80	19.85	-9	3,617	-0.25%
2019/02/27	10	20.00	0	0.00	19.90	10	3,579	0.28%
2019/02/26	0	0.00	200	20.00	20.00	-200	3,544	-5.64%	大賣/鉅額交易
2019/02/21	0	0.00	2	19.85	19.85	-2	3,450	-0.06%
2019/02/20	1	19.75	5	19.75	19.90	-4	3,426	-0.12%
2019/02/18	102	19.75	0	0.00	19.80	102	3,380	3.02%	大買/鉅額交易
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/02/11	1	19.45	1	19.40	19.40	0	3,373	0.00%
2019/01/30	2	19.60	0	0.00	19.55	2	3,329	0.06%
2019/01/25	102	19.90	0	0.00	19.85	102	3,266	3.12%	大買/鉅額交易
2019/01/21	0	0.00	2	20.05	20.10	-2	3,259	-0.06%
2019/01/18	2	19.90	1	19.85	19.85	1	3,245	0.03%
2019/01/16	0	0.00	0.1	19.90	20.00	-0.1	3,322	0.00%
2019/01/15	2	19.83	1	19.90	19.75	1	3,374	0.03%
2019/01/11	2	19.95	1	19.95	19.95	1	3,365	0.03%
2019/01/10	1	20.05	1	20.00	20.00	0	3,398	0.00%
2019/01/09	2	20.05	1	20.00	20.00	1	3,411	0.03%
2019/01/08	11	20.06	1	20.05	20.05	10	3,392	0.29%
2019/01/07	4	20.35	0	0.00	20.15	4	3,431	0.12%
2019/01/04	7	19.93	5	20.10	20.25	2	3,409	0.06%
2019/01/03	0	0.00	3	19.92	19.85	-3	3,455	-0.09%
2019/01/02	0	0.00	20	19.80	19.70	-20	3,450	-0.58%
2018/12/28	0	0.00	15	19.80	19.70	-15	3,474	-0.43%
2018/12/27	0	0.00	1	20.00	19.75	-1	3,536	-0.03%
2018/12/26	0	0.00	10	20.05	19.85	-10	3,513	-0.28%
2018/12/24	0	0.00	2.4	19.46	19.85	-2.4	3,429	-0.07%
2018/12/22	0	0.00	1	19.25	19.30	-1	3,417	-0.03%
2018/12/19	0	0.00	1	19.60	19.50	-1	3,368	-0.03%
2018/12/18	0	0.00	1	19.40	19.55	-1	3,371	-0.03%
2018/12/14	0	0.00	1	19.50	19.50	-1	3,368	-0.03%
2018/12/13	1	19.50	0.8	19.55	19.60	0.2	3,363	0.01%
2018/12/12	1	19.50	0	0.00	19.55	1	3,338	0.03%
2018/12/10	0	0.00	7	19.06	19.40	-7	3,215	-0.22%
2018/12/04	0	0.00	1	19.50	19.50	-1	3,314	-0.03%
2018/12/03	11	19.35	9	19.35	19.30	2	3,348	0.06%
2018/11/30	0	0.00	10.7	19.14	19.00	-10.7	3,335	-0.32%
2018/11/29	1	18.95	0	0.00	18.90	1	3,315	0.03%
2018/11/26	0	0.00	0.4	18.30	18.40	-0.4	3,287	-0.01%
2018/11/15	0	0.00	2	18.30	18.40	-2	3,472	-0.06%
2018/11/13	0	0.00	1	18.15	18.35	-1	3,534	-0.03%
2018/11/09	0	0.00	1	18.55	18.50	-1	3,606	-0.03%
2018/11/08	13	18.60	1	18.75	18.75	12	3,670	0.33%
2018/11/01	0	0.00	2	17.80	17.90	-2	4,067	-0.05%
2018/10/31	1	17.55	0	0.00	17.55	1	4,108	0.02%
2018/10/26	2	17.45	8	17.10	17.20	-6	4,623	-0.13%
2018/10/23	41	18.16	27	18.20	18.10	14	5,466	0.26%
2018/10/19	1	17.95	0	0.00	17.90	1	5,521	0.02%
2018/10/18	0	0.00	1.5	18.30	18.30	-1.5	5,625	-0.03%
2018/10/16	2	17.70	1	17.60	17.70	1	5,789	0.02%
2018/10/15	5	17.40	0	0.00	17.40	5	5,856	0.09%
2018/10/11	5	17.83	0	0.00	17.45	5	5,883	0.08%
2018/10/05	10	19.18	0	0.00	19.15	10	5,919	0.17%
2018/10/04	1	19.65	0	0.00	19.70	1	6,008	0.02%
2018/10/03	10	19.65	0	0.00	19.60	10	6,025	0.17%
2018/09/27	0	0.00	2	19.95	19.95	-2	6,225	-0.03%
2018/09/25	1	19.95	0	0.00	19.90	1	6,308	0.02%
2018/09/21	0	0.00	1	20.00	19.90	-1	6,355	-0.02%
2018/09/18	2	19.93	0	0.00	19.95	2	6,481	0.03%
2018/09/14	6	19.96	0	0.00	20.05	6	6,641	0.09%
2018/09/13	5	19.95	0	0.00	19.90	5	6,749	0.07%
2018/09/11	3	19.58	0	0.00	19.80	3	6,782	0.04%
2018/09/10	14	19.70	0	0.00	19.45	14	6,810	0.21%
2018/09/05	0	0.00	5	20.70	20.80	-5	6,869	-0.07%
2018/09/04	30	20.75	0	0.00	20.75	30	6,926	0.43%
2018/08/29	20	21.03	0.2	20.85	20.85	19.8	7,731	0.26%
2018/08/28	0	0.00	1	20.85	20.90	-1	7,749	-0.01%
2018/08/22	10	20.55	0	0.00	20.50	10	8,001	0.12%
2018/08/17	4	20.60	3	20.67	20.50	1	8,048	0.01%
2018/08/16	2	20.30	0	0.00	20.40	2	8,037	0.02%
2018/08/15	30	20.60	1	20.55	20.55	29	7,995	0.36%
2018/08/14	5	20.91	0	0.00	20.95	5	7,954	0.06%
2018/08/13	93	20.61	1	20.80	20.60	92	7,997	1.15%
2018/08/10	5	21.29	6	21.11	21.15	-1	7,936	-0.01%
2018/08/09	21	21.50	2	21.45	21.45	19	7,860	0.24%
2018/08/08	12	21.70	11	21.75	21.70	1	7,842	0.01%
2018/08/07	2	21.95	2	21.95	21.95	0	7,816	0.00%
2018/08/03	4	21.78	7	21.75	21.70	-3	7,859	-0.04%
2018/08/02	35	21.92	23	21.87	21.70	12	7,861	0.15%
2018/08/01	16	22.98	109	23.01	23.30	-93	7,523	-1.24%	大賣/
2018/07/31	3	22.82	4	22.85	22.80	-1	7,009	-0.01%
2018/07/30	1	22.75	8	22.71	22.75	-7	6,862	-0.10%
2018/07/27	1	22.50	18	22.52	22.60	-17	6,766	-0.25%
2018/07/25	10	22.75	0	0.00	22.65	10	6,736	0.15%
2018/07/24	11	22.69	34	22.60	22.65	-23	6,805	-0.34%
2018/07/23	2	22.15	0	0.00	22.20	2	9,777	0.02%
2018/07/19	38	22.40	11	22.39	22.15	27	10,034	0.27%
2018/07/13	2	22.15	0	0.00	22.15	2	11,022	0.02%
2018/07/12	1	22.00	3	22.10	22.15	-2	11,147	-0.02%
2018/07/10	0	0.00	3	21.80	21.75	-3	11,074	-0.03%
2018/07/09	0	0.00	1	21.85	21.55	-1	11,088	-0.01%
2018/07/06	1	21.35	0	0.00	21.30	1	11,030	0.01%
2018/07/04	2	21.15	2	21.15	21.30	0	11,188	0.00%
2018/07/03	0	0.00	1	21.20	21.15	-1	11,240	-0.01%
2018/07/02	2	21.50	0	0.00	21.35	2	11,259	0.02%
2018/06/29	0	0.00	1	21.40	21.50	-1	11,297	-0.01%
2018/06/28	0	0.00	1	21.45	21.20	-1	11,407	-0.01%
2018/06/26	2	21.23	30	21.10	21.40	-28	11,409	-0.25%
2018/06/25	2	21.35	7	21.25	21.05	-5	11,419	-0.04%
2018/06/20	0	0.00	2	21.40	21.30	-2	11,510	-0.02%
2018/06/14	1	21.40	0	0.00	21.30	1	11,523	0.01%
2018/06/12	6	21.90	1	21.90	21.90	5	11,555	0.04%
2018/06/08	15	22.37	11	22.60	21.95	4	11,597	0.03%
2018/06/07	15	22.07	7	22.00	22.15	8	11,345	0.07%
2018/06/04	9	21.47	0	0.00	21.40	9	11,551	0.08%
2018/06/01	5	21.15	0	0.00	21.35	5	11,469	0.04%
2018/05/30	2	20.85	0	0.00	20.75	2	11,340	0.02%
2018/05/29	0	0.00	2	21.00	21.00	-2	11,315	-0.02%
2018/05/28	0	0.00	4	20.99	20.95	-4	11,309	-0.04%
2018/05/25	45	20.90	2	20.85	20.80	43	11,282	0.38%
2018/05/24	1	20.90	0	0.00	20.90	1	11,254	0.01%
2018/05/18	0	0.00	1	21.10	20.85	-1	11,247	-0.01%
2018/05/17	5	20.80	0	0.00	20.75	5	11,196	0.04%
2018/05/16	1	20.70	0	0.00	20.65	1	11,206	0.01%
2018/05/15	0	0.00	5	20.70	20.70	-5	11,224	-0.04%
2018/05/11	43	20.61	0	0.00	20.55	43	11,458	0.38%
2018/05/10	1	20.70	20	20.75	20.65	-19	11,392	-0.17%
2018/05/09	3	20.65	1	20.60	20.60	2	11,322	0.02%
2018/05/08	5	20.60	1	20.25	20.55	4	11,310	0.04%
2018/05/04	1	20.20	1	20.15	20.15	0	11,331	0.00%
2018/05/03	5	20.35	0	0.00	20.10	5	11,354	0.04%
2018/05/02	1	20.30	2	20.28	20.30	-1	11,346	-0.01%
2018/04/30	3	20.15	9	20.19	20.45	-6	11,335	-0.05%
2018/04/27	39	19.68	3	19.70	19.75	36	11,229	0.32%
2018/04/26	27	21.02	0	0.00	20.90	27	8,312	0.32%
2018/04/25	0	0.00	2	21.15	21.20	-2	8,205	-0.02%
2018/04/24	0	0.00	15	21.90	21.45	-15	8,036	-0.19%
2018/04/23	9	22.39	10	22.37	22.25	-1	7,778	-0.01%
2018/04/20	0	0.00	11	21.80	21.80	-11	7,240	-0.15%
2018/04/19	1	21.70	2	21.68	21.55	-1	7,136	-0.01%
2018/04/18	2	21.55	0	0.00	21.60	2	7,065	0.03%
2018/04/13	0	0.00	5	21.05	21.05	-5	6,886	-0.07%
2018/04/12	10	21.25	0	0.00	21.20	10	6,899	0.14%
2018/04/11	5	21.30	0	0.00	21.25	5	6,949	0.07%
2018/04/09	0	0.00	2	21.70	21.60	-2	6,833	-0.03%
2018/04/02	1	21.90	0	0.00	21.80	1	6,768	0.01%
2018/03/31	10	21.90	11	21.93	22.00	-1	6,726	-0.01%
2018/03/30	35	21.80	6	21.81	21.80	29	6,586	0.44%
2018/03/29	0	0.00	5	21.60	21.60	-5	6,540	-0.08%
2018/03/27	0	0.00	1	21.60	21.80	-1	6,506	-0.02%
2018/03/26	0	0.00	11.5	21.15	21.25	-11.5	6,364	-0.18%
2018/03/23	3	20.77	1	20.85	20.80	2	6,321	0.03%
2018/03/21	1	21.50	20	21.70	21.50	-19	6,384	-0.30%
2018/03/20	1	21.70	51	21.76	21.80	-50	6,810	-0.73%
2018/03/19	22	21.63	0	0.00	21.55	22	6,980	0.32%
2018/03/16	0	0.00	6	21.58	21.35	-6	6,985	-0.09%
2018/03/14	2	21.80	1	22.00	21.90	1	7,036	0.01%
2018/03/13	28	22.00	10	22.00	21.95	18	7,017	0.26%
2018/03/09	0	0.00	7	21.79	21.60	-7	6,940	-0.10%
2018/03/08	4	21.39	15	21.43	21.65	-11	6,837	-0.16%
2018/03/06	0	0.00	20	20.43	20.40	-20	6,755	-0.30%
2018/03/05	5	20.40	0.1	20.25	20.30	4.9	7,171	0.07%
2018/03/02	0	0.00	1	20.15	20.30	-1	7,404	-0.01%
2018/03/01	0	0.00	1	20.25	20.20	-1	7,483	-0.01%
2018/02/27	1	20.35	0	0.00	20.35	1	7,523	0.01%
2018/02/23	7	20.27	0	0.00	20.30	7	7,736	0.09%
2018/02/22	3	20.10	0	0.00	20.10	3	7,781	0.04%
2018/02/21	12	20.35	0	0.00	20.25	12	7,821	0.15%
2018/02/12	0	0.00	2	20.00	19.95	-2	7,825	-0.03%
2018/02/08	0	0.00	2	20.05	20.05	-2	7,842	-0.03%
2018/02/06	45	19.97	2	20.00	19.55	43	7,895	0.54%
2018/02/05	1	20.85	0	0.00	20.90	1	7,766	0.01%
2018/02/02	10	21.20	0	0.00	21.20	10	7,855	0.13%
2018/02/01	6	21.26	0	0.00	21.25	6	7,992	0.08%
2018/01/31	0	0.00	5	21.25	21.25	-5	8,245	-0.06%
2018/01/30	0	0.00	3	21.68	21.45	-3	8,287	-0.04%
2018/01/29	0	0.00	1	21.70	21.55	-1	8,237	-0.01%
2018/01/24	0	0.00	10	21.45	21.50	-10	8,228	-0.12%
2018/01/23	21	21.70	10	21.60	21.60	11	8,228	0.13%
2018/01/22	11	21.49	1	21.60	21.75	10	8,225	0.12%
2018/01/16	41	21.30	7	21.31	21.50	34	8,600	0.40%
2018/01/15	3	21.15	2	21.15	21.15	1	8,599	0.01%
2018/01/11	1	20.85	0	0.00	21.05	1	8,619	0.01%
2018/01/10	1	20.95	0	0.00	20.90	1	8,682	0.01%
2018/01/09	2	21.20	5	21.20	21.15	-3	8,789	-0.03%
2018/01/08	24	21.47	0	0.00	21.30	24	8,784	0.27%
2018/01/05	11	21.39	0	0.00	21.30	11	8,811	0.12%
2018/01/04	5	21.50	1	21.55	21.60	4	8,751	0.05%
2018/01/03	7	21.42	0	21.30	21.40	7	8,781	0.08%
2018/01/02	0	0.00	1	21.40	21.45	-1	8,803	-0.01%