佳世達 (2352)-元大-板橋券商分點個股進出

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
40.50
漲跌
▼0.55
漲幅
-1.34%
成交量
16,849張
產業
上市電腦週邊類股
1104人加入追蹤

立即追蹤
本地時間: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-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	10	40.64	4	41.13	40.50	6	12,394	0.05%
2024/04/18	2	40.88	2	41.08	41.05	0	12,211	0.00%
2024/04/17	4	41.15	3	41.03	41.20	1	12,172	0.01%
2024/04/16	28.1	41.09	1	40.85	40.70	27.1	12,247	0.22%
2024/04/15	2.1	41.90	4	42.26	42.10	-2	12,390	-0.02%
2024/04/12	12	42.60	0	0.00	42.40	12	12,451	0.10%
2024/04/11	1	42.95	0	0.00	43.05	1	12,671	0.01%
2024/04/10	2	43.33	3	43.32	43.15	-1	13,092	-0.01%
2024/04/09	3	43.10	6	43.14	43.05	-3	13,384	-0.02%
2024/04/08	2	43.25	3	43.30	43.40	-1	13,817	-0.01%
2024/04/03	2.1	43.05	1	42.90	43.25	1.1	14,777	0.01%
2024/04/02	3	43.17	6	43.15	43.10	-3	14,836	-0.02%
2024/04/01	4.1	43.75	11	43.79	43.55	-7	14,853	-0.05%
2024/03/29	6	44.48	13	44.23	44.65	-7	14,720	-0.05%
2024/03/28	6	44.71	4.2	44.85	44.85	1.8	14,275	0.01%
2024/03/27	2.2	44.43	8	44.21	44.75	-5.8	14,148	-0.04%
2024/03/26	14	44.21	10	44.31	44.05	4	14,105	0.03%
2024/03/25	8.1	44.36	3	44.65	44.45	5.1	14,035	0.04%
2024/03/22	7	44.18	2	44.40	44.45	5	13,992	0.04%
2024/03/21	4	43.70	2	43.95	44.05	2	13,803	0.01%
2024/03/20	12	44.17	52	44.24	43.25	-40	13,642	-0.29%
2024/03/19	55.5	43.97	5.7	43.62	43.70	49.8	13,258	0.38%
2024/03/18	5.1	42.03	4	42.43	42.55	1.1	12,854	0.01%
2024/03/15	4.6	42.84	0	0.00	42.55	4.6	12,639	0.04%
2024/03/14	13	43.78	4	43.65	43.70	9	12,350	0.07%
2024/03/13	4	43.96	1	44.25	43.80	3	12,226	0.02%
2024/03/12	5	43.96	0	0.00	44.40	5	12,024	0.04%
2024/03/11	3	43.42	0	0.00	43.25	3	11,753	0.03%
2024/03/08	33	44.18	29	43.74	43.70	4	11,681	0.03%
2024/03/07	11.1	44.45	12	44.38	44.55	-1	11,620	-0.01%
2024/03/06	29.2	45.52	17	45.10	45.05	12.2	11,570	0.11%
2024/03/05	2	47.30	4	47.18	47.25	-2	11,275	-0.02%
2024/03/04	0	0.00	1	47.10	46.80	-1	11,300	-0.01%
2024/03/01	3	46.98	1	46.90	46.95	2	11,321	0.02%
2024/02/29	0	0.00	4.1	46.10	46.15	-4.1	11,530	-0.04%
2024/02/26	0	0.00	1	46.60	46.60	-1	11,548	-0.01%
2024/02/23	2	46.73	1	47.24	46.40	1	11,657	0.01%
2024/02/22	6	47.39	13	47.38	47.20	-7	11,735	-0.06%
2024/02/21	9	47.30	8	47.74	46.90	1	11,766	0.01%
2024/02/20	0	0.00	12.1	48.07	47.80	-12.1	11,702	-0.10%
2024/02/19	11	48.05	3	48.28	47.95	8	11,813	0.07%
2024/02/16	5	48.45	6.6	48.77	48.15	-1.6	11,825	-0.01%
2024/02/15	6	46.96	6	47.26	47.60	0	11,530	0.00%
2024/02/05	10	47.35	0	0.00	47.50	10	11,449	0.09%
2024/02/02	1	47.20	11.1	47.46	47.50	-10.1	11,582	-0.09%
2024/02/01	1	46.80	2	47.05	47.05	-1	11,613	-0.01%
2024/01/31	10	46.84	13	47.28	46.50	-3	11,687	-0.03%
2024/01/30	2	46.83	3	47.03	46.80	-1	11,657	-0.01%
2024/01/29	7	46.77	16.1	47.03	47.00	-9.1	11,656	-0.08%
2024/01/26	1	46.10	0	45.70	45.60	1	11,486	0.01%
2024/01/25	5	46.07	0	0.00	45.90	5	11,523	0.04%
2024/01/24	3	46.48	4	46.40	46.15	-1	11,577	-0.01%
2024/01/23	19	46.61	4	46.64	46.80	15	11,619	0.13%
2024/01/22	4	47.06	23.2	47.02	47.05	-19.2	11,573	-0.17%
2024/01/19	1	45.25	2	45.10	45.45	-1	11,377	-0.01%
2024/01/18	4	44.50	10	44.30	44.40	-6	11,380	-0.05%
2024/01/17	5.4	44.71	4	44.71	44.20	1.3	11,388	0.01%
2024/01/16	4.1	45.34	0	0.00	45.25	4.1	11,366	0.04%
2024/01/15	0	0.00	9	46.20	45.90	-9	11,460	-0.08%
2024/01/12	1.1	45.85	3	45.92	45.50	-2	11,785	-0.02%
2024/01/11	1	45.80	17.7	45.77	45.95	-16.7	11,889	-0.14%
2024/01/10	13	45.61	20	45.57	45.55	-7	12,077	-0.06%
2024/01/09	15	46.60	18.1	47.43	46.65	-3.1	12,025	-0.03%
2024/01/08	22	47.65	4	47.40	47.20	18	11,828	0.15%
2024/01/05	34	47.27	18	46.89	47.30	16	11,647	0.14%
2024/01/04	23	46.72	40.8	46.81	46.95	-17.8	11,432	-0.16%
2024/01/03	31	45.50	4	45.40	45.25	27	11,202	0.24%
2024/01/02	51.2	47.08	14.5	46.99	46.80	36.7	10,870	0.34%
2023/12/29	76	46.94	79.4	47.03	48.00	-3.4	10,395	-0.03%
2023/12/28	13.1	45.27	21.3	44.93	44.45	-8.2	9,444	-0.09%
2023/12/27	1	45.35	6.3	45.57	45.60	-5.3	9,333	-0.06%
2023/12/26	6.5	44.96	6	45.05	45.10	0.5	9,236	0.01%
2023/12/25	16	44.69	6	44.70	44.85	10	9,206	0.11%
2023/12/22	4	44.12	0.1	44.60	44.70	3.9	9,193	0.04%
2023/12/21	0.3	43.55	10.3	44.39	44.30	-10	9,129	-0.11%
2023/12/20	1	42.85	6	44.03	43.95	-5	9,035	-0.06%
2023/12/19	8.5	42.86	2	43.25	42.95	6.4	8,887	0.07%
2023/12/18	4	43.75	1	44.50	43.80	3	8,709	0.03%
2023/12/15	1	43.90	0	0.00	44.20	1	8,673	0.01%
2023/12/14	3	44.42	8	44.36	44.50	-5	8,620	-0.06%
2023/12/13	0	0.00	0.2	44.00	44.15	-0.2	8,563	0.00%
2023/12/12	0	0.00	4	44.05	44.00	-4	8,703	-0.05%
2023/12/11	0	0.00	8	44.29	44.00	-8	8,714	-0.09%
2023/12/08	1	44.10	1	43.85	43.90	0	8,994	0.00%
2023/12/07	1	44.15	4	44.04	44.00	-3	9,137	-0.03%
2023/12/06	1	43.75	5	43.96	44.05	-4	9,534	-0.04%
2023/12/05	3.1	43.77	0	43.85	43.85	3.1	9,553	0.03%
2023/12/04	8	44.69	13	44.90	44.35	-5	9,565	-0.05%
2023/12/01	6	44.42	12	44.57	44.65	-6	9,562	-0.06%
2023/11/30	0	0.00	11.3	43.63	43.75	-11.3	9,452	-0.12%
2023/11/29	1	43.80	0	0.00	43.70	1	9,497	0.01%
2023/11/28	6.3	43.45	0	0.00	43.40	6.3	9,533	0.07%
2023/11/27	6	43.58	0	0.00	43.55	6	9,531	0.06%
2023/11/24	5	42.86	1	43.00	42.80	4	9,350	0.04%
2023/11/23	3	43.23	1	43.25	43.05	2	9,372	0.02%
2023/11/22	9.1	42.97	1	43.15	42.70	8.1	9,457	0.09%
2023/11/21	3	43.65	1.3	43.80	43.35	1.7	9,398	0.02%
2023/11/20	5	43.49	16.3	43.52	43.85	-11.3	9,419	-0.12%
2023/11/17	1	43.80	8	43.80	43.70	-7	9,351	-0.07%
2023/11/16	28.1	44.35	5	44.80	43.90	23.1	9,369	0.25%
2023/11/15	2	45.40	9	45.46	45.25	-7	9,248	-0.08%
2023/11/14	7	44.38	1	44.20	44.60	6	9,286	0.06%
2023/11/13	11.1	44.66	7	44.57	44.20	4.1	9,378	0.04%
2023/11/10	7.2	45.18	0	0.00	45.05	7.2	9,439	0.08%
2023/11/09	20.1	46.41	20	46.43	46.55	0.1	9,392	0.00%
2023/11/08	5	45.78	29	45.64	45.80	-24	9,369	-0.26%
2023/11/07	1	45.45	15	45.26	45.30	-14	9,362	-0.15%
2023/11/06	0	44.50	4	44.45	44.65	-4	9,541	-0.04%
2023/11/03	10	44.00	1	43.90	43.85	9	9,720	0.09%
2023/11/01	1	43.60	1	43.45	43.60	0	10,662	0.00%
2023/10/31	5.1	42.55	0	42.40	42.35	5	11,148	0.05%
2023/10/27	3	43.32	2	43.45	43.05	1	12,015	0.01%
2023/10/26	2	43.65	0	0.00	43.55	2	12,293	0.02%
2023/10/25	4	44.06	5	44.61	43.85	-1	12,463	-0.01%
2023/10/24	6.2	43.62	4	43.31	43.55	2.2	12,541	0.02%
2023/10/23	16.2	44.67	11	44.80	44.25	5.2	12,740	0.04%
2023/10/20	5	43.66	11	44.16	44.95	-6	12,896	-0.05%
2023/10/19	1	43.40	6	43.05	43.40	-5	12,974	-0.04%
2023/10/18	26.2	43.11	19	41.84	41.55	7.1	13,284	0.05%
2023/10/17	13.2	44.29	0	0.00	43.90	13.2	13,775	0.10%
2023/10/16	9	44.86	24	45.34	45.25	-15	14,401	-0.10%
2023/10/13	0	0.00	1	44.75	44.75	-1	15,653	-0.01%
2023/10/12	17.1	44.44	1	44.55	44.40	16.1	16,153	0.10%
2023/10/11	0	0.00	15	45.64	45.60	-15	16,641	-0.09%
2023/10/06	0	0.00	8	44.58	44.50	-8	17,121	-0.05%
2023/10/04	10.1	43.93	1	43.80	44.15	9.1	17,417	0.05%
2023/10/03	1	45.25	2	45.30	44.85	-1	17,366	-0.01%
2023/10/02	5	45.45	0	0.00	45.45	5	17,494	0.03%
2023/09/27	1	43.65	3	44.02	44.85	-2	17,561	-0.01%
2023/09/26	15.1	44.05	10	43.85	43.85	5.1	17,618	0.03%
2023/09/25	1	45.35	1	45.00	44.85	0	17,695	0.00%
2023/09/22	3	44.03	8	44.69	44.95	-5	17,751	-0.03%
2023/09/21	7	43.88	2	44.23	44.25	5	17,808	0.03%
2023/09/20	15.1	44.91	8	44.78	44.40	7.1	17,856	0.04%
2023/09/19	3	45.57	9	45.82	45.45	-6	18,142	-0.03%
2023/09/18	9	45.51	1	45.40	45.30	8	18,189	0.04%
2023/09/15	7	46.21	6	45.83	46.05	1	18,267	0.01%
2023/09/14	0	0.00	11	45.91	45.80	-11	18,289	-0.06%
2023/09/13	18	45.56	4	45.63	45.75	14	18,316	0.08%
2023/09/12	1	43.65	1	44.15	44.95	0	18,345	0.00%
2023/09/11	73	45.42	1	44.53	43.80	72	18,431	0.39%
2023/09/08	2	44.45	1	45.25	44.95	1	18,292	0.01%
2023/09/07	4.1	45.04	3.8	45.19	44.90	0.2	18,504	0.00%
2023/09/06	4	45.41	2	45.50	45.35	2	18,694	0.01%
2023/09/05	5	45.64	0	0.00	45.90	5	18,981	0.03%
2023/09/04	2	45.13	9.1	45.63	45.40	-7.1	19,220	-0.04%
2023/09/01	7	44.89	2	44.90	44.90	5	19,258	0.03%
2023/08/31	0	0.00	1	44.70	44.85	-1	19,216	-0.01%
2023/08/30	0	0.00	6	44.65	44.60	-6	19,340	-0.03%
2023/08/29	10.3	43.67	1	43.80	44.05	9.3	19,387	0.05%
2023/08/28	10.1	44.19	6	43.88	43.80	4.1	19,534	0.02%
2023/08/25	4.1	45.00	0.2	45.21	45.10	3.9	19,731	0.02%
2023/08/24	13.2	45.79	4.5	45.41	45.55	8.7	19,742	0.04%
2023/08/23	7	45.19	2	45.35	45.45	5	19,684	0.03%
2023/08/22	3.1	45.12	3	44.95	44.85	0.1	19,740	0.00%
2023/08/21	2	45.40	10	45.27	45.15	-8	19,751	-0.04%
2023/08/18	2.1	44.96	4	45.49	44.60	-2	19,749	-0.01%
2023/08/17	8	45.12	7.5	45.26	45.35	0.5	19,727	0.00%
2023/08/16	8	44.38	0	0.00	44.65	8	19,836	0.04%
2023/08/15	8	45.09	4	44.98	44.75	4	19,913	0.02%
2023/08/14	3.1	43.05	10.5	43.29	43.55	-7.4	19,895	-0.04%
2023/08/11	12	43.96	4	43.90	43.90	8	19,950	0.04%
2023/08/10	21.1	43.97	30	43.80	44.15	-8.9	19,992	-0.04%
2023/08/09	7.1	45.58	1.2	44.33	45.15	5.9	19,771	0.03%
2023/08/08	7.4	46.50	11	47.47	45.85	-3.6	19,621	-0.02%
2023/08/07	57.7	46.84	20	47.94	48.20	37.7	19,273	0.20%
2023/08/04	5.8	44.63	37.5	44.98	45.10	-31.7	18,987	-0.17%
2023/08/02	13.3	46.64	29	46.88	46.80	-15.7	18,881	-0.08%
2023/08/01	14	48.45	8	48.32	48.50	6	18,467	0.03%
2023/07/31	25.2	50.70	11	50.60	49.75	14.1	18,312	0.08%
2023/07/28	11.1	50.59	2	51.10	51.50	9.1	18,069	0.05%
2023/07/27	9	51.63	14.2	51.69	51.50	-5.2	17,921	-0.03%
2023/07/26	24.2	52.40	24	52.18	52.00	0.2	18,047	0.00%
2023/07/25	17.1	52.85	4	52.75	52.70	13.1	18,018	0.07%
2023/07/24	50	53.09	6.5	53.02	52.40	43.5	17,858	0.24%
2023/07/21	96.2	52.17	34	52.13	52.20	62.2	17,547	0.35%
2023/07/20	66	55.70	35	56.57	54.10	31	17,135	0.18%
2023/07/19	71.1	58.51	43	58.75	59.70	28.1	16,425	0.17%
2023/07/18	92.1	60.90	52	60.39	57.20	40.1	15,737	0.25%
2023/07/17	17.1	57.37	38.3	58.63	59.10	-21.2	14,368	-0.15%
2023/07/14	61	52.51	54.1	53.15	53.80	6.9	13,857	0.05%
2023/07/13	39.1	51.60	39.3	51.63	50.20	-0.2	13,228	0.00%
2023/07/12	5	48.23	17	48.57	48.85	-12	12,542	-0.10%
2023/07/11	2	47.15	22	47.00	47.00	-20	12,331	-0.16%
2023/07/10	6	46.24	7	46.04	46.15	-1	12,319	-0.01%
2023/07/07	5.2	45.72	9	45.94	46.00	-3.8	12,350	-0.03%
2023/07/06	9	46.86	5	47.10	46.40	4	12,275	0.03%
2023/07/05	4	47.36	32	47.26	47.50	-28	12,239	-0.23%
2023/07/04	6	47.45	5.3	47.27	47.60	0.7	12,289	0.01%
2023/07/03	5	47.40	2.7	47.46	47.40	2.3	12,416	0.02%
2023/06/30	3	46.00	1	46.15	45.90	2	12,346	0.02%
2023/06/29	4	45.51	2	45.53	45.80	2	12,342	0.02%
2023/06/28	4	45.20	4	45.69	45.10	0	12,329	0.00%
2023/06/27	31.7	45.29	12	45.16	44.80	19.7	12,316	0.16%
2023/06/26	16	46.70	6	46.87	46.45	10	12,032	0.08%
2023/06/21	6	47.58	17	47.65	47.65	-11	11,943	-0.09%
2023/06/20	12.2	46.36	6	46.41	46.80	6.2	11,815	0.05%
2023/06/19	6	47.30	3	47.30	47.05	3	11,601	0.03%
2023/06/16	19.3	47.83	6	47.76	47.95	13.2	11,483	0.12%
2023/06/15	19	48.41	9.3	48.24	48.40	9.7	11,175	0.09%
2023/06/14	28	47.89	73.8	48.47	48.65	-45.8	10,970	-0.42%
2023/06/13	33	47.05	13.2	47.31	47.40	19.8	10,787	0.18%
2023/06/12	26	45.85	8	45.46	45.65	18	10,575	0.17%
2023/06/09	54.1	45.17	32.3	44.91	45.40	21.8	10,331	0.21%
2023/06/08	14	43.35	24	43.34	43.30	-10	9,974	-0.10%
2023/06/07	6	41.98	3.1	41.86	42.30	2.9	9,707	0.03%
2023/06/06	0	0.00	1	42.65	42.35	-1	9,733	-0.01%
2023/06/05	3.1	41.80	7	42.46	42.50	-3.9	9,817	-0.04%
2023/06/02	1	42.30	1	42.45	42.40	0	9,832	0.00%
2023/06/01	13	42.21	13.1	42.42	41.95	-0.1	9,787	0.00%
2023/05/31	19.5	42.14	16.6	42.09	42.15	2.9	9,556	0.03%
2023/05/30	2	40.45	6	40.06	40.35	-4	9,242	-0.04%
2023/05/29	1	39.95	51.3	40.25	40.20	-50.3	9,177	-0.55%
2023/05/26	3	39.43	12.1	39.53	39.50	-9.1	9,074	-0.10%
2023/05/25	2	38.68	13.1	38.81	38.95	-11.1	8,991	-0.12%
2023/05/24	0	0.00	0.1	38.35	38.50	-0.1	8,894	0.00%
2023/05/23	1.5	38.05	2	38.25	38.05	-0.5	8,852	-0.01%
2023/05/22	7	38.55	8.6	38.80	38.45	-1.6	8,791	-0.02%
2023/05/19	10	37.71	5.5	38.15	38.20	4.6	8,516	0.05%
2023/05/18	6	37.18	12.1	37.17	37.10	-6.1	8,251	-0.07%
2023/05/17	21	37.11	6	37.28	37.25	15	8,158	0.18%
2023/05/16	4	36.11	2	36.33	36.30	2	7,898	0.03%
2023/05/15	1	35.55	0	0.00	35.85	1	7,760	0.01%
2023/05/12	2	35.35	3	35.82	35.90	-1	7,707	-0.01%
2023/05/11	1	35.25	14	35.32	35.35	-13	7,636	-0.17%
2023/05/10	9	36.05	26	36.08	36.00	-17	7,564	-0.22%
2023/05/09	14	35.84	50	35.78	35.75	-36	7,316	-0.49%
2023/05/08	13.3	34.16	3	34.23	34.20	10.3	6,881	0.15%
2023/05/05	5	34.54	5	34.73	34.20	0	6,797	0.00%
2023/05/04	2	35.43	7.5	35.37	35.45	-5.5	6,575	-0.08%
2023/05/03	13	35.50	10	35.31	35.45	3	6,520	0.05%
2023/05/02	15	35.37	21.5	35.36	35.55	-6.5	6,494	-0.10%
2023/04/28	20	34.40	20.7	34.24	34.60	-0.7	6,273	-0.01%
2023/04/27	7	33.71	5	33.74	33.50	2	5,980	0.03%
2023/04/26	13	33.05	29	32.97	33.20	-16	5,804	-0.28%
2023/04/25	0	0.00	16	32.47	32.50	-16	5,637	-0.28%
2023/04/24	0.1	32.80	0	33.05	32.70	0.1	5,570	0.00%
2023/04/20	2	32.85	5	32.70	32.75	-3	5,437	-0.06%
2023/04/19	0	0.00	6	32.96	32.80	-6	5,381	-0.11%
2023/04/18	0	0.00	2	32.90	32.95	-2	5,351	-0.04%
2023/04/17	3	32.90	2	33.00	33.00	1	5,334	0.02%
2023/04/14	0	0.00	2	32.80	32.70	-2	5,285	-0.04%
2023/04/13	5	33.10	0	0.00	33.10	5	5,239	0.10%
2023/04/12	1.2	33.24	4	33.21	33.25	-2.9	5,286	-0.05%
2023/04/11	1	32.85	1	32.90	32.85	0	5,231	0.00%
2023/04/10	3	32.40	0	0.00	32.30	3	5,158	0.06%
2023/04/07	1	32.65	24	32.77	32.35	-23	5,111	-0.45%
2023/04/06	9	32.33	4	32.20	32.30	5	5,034	0.10%
2023/03/31	10	31.60	5	31.56	31.70	5	4,842	0.10%
2023/03/30	0	0.00	2	31.60	31.65	-2	4,921	-0.04%
2023/03/29	0	0.00	1	31.30	31.35	-1	4,963	-0.02%
2023/03/28	1	30.95	1	31.45	30.80	0	5,002	0.00%
2023/03/24	1	30.75	0	0.00	30.90	1	5,143	0.02%
2023/03/22	0.2	30.60	0	0.00	30.60	0.2	5,056	0.00%
2023/03/20	1	30.25	0	0.00	30.25	1	4,993	0.02%
2023/03/17	2	30.05	0	0.00	30.35	2	4,972	0.04%
2023/03/16	3	29.68	0.3	30.05	29.70	2.7	4,942	0.05%
2023/03/15	1	30.10	5	30.20	30.05	-4	4,923	-0.08%
2023/03/10	10	30.45	3	30.50	30.60	7	5,170	0.14%
2023/03/09	6	31.28	1.3	31.19	30.70	4.8	5,145	0.09%
2023/03/08	2	30.15	8	30.65	30.90	-6	4,982	-0.12%
2023/03/07	11	29.92	6	29.89	30.05	5	4,828	0.10%
2023/03/06	0	0.00	1	30.70	30.55	-1	4,618	-0.02%
2023/03/01	11	30.39	7	30.24	30.25	4	4,525	0.09%
2023/02/23	1	29.95	5	30.05	29.95	-4	4,513	-0.09%
2023/02/21	1	29.45	1	29.60	29.50	0	4,601	0.00%
2023/02/20	2	29.50	0	0.00	29.90	2	4,677	0.04%
2023/02/10	0	0.00	15	29.05	29.10	-15	4,771	-0.31%
2023/02/08	1	28.95	2	28.93	29.15	-1	4,808	-0.02%
2023/02/07	5	28.80	3	28.75	28.70	2	4,727	0.04%
2023/02/01	0	0.00	0	28.35	28.35	0	4,621	0.00%
2023/01/31	1	28.65	0	0.00	28.30	1	4,605	0.02%
2023/01/30	2	28.45	21.5	28.39	28.40	-19.5	4,538	-0.43%
2023/01/16	0	0.00	3	27.80	27.80	-3	4,618	-0.06%
2023/01/11	2	28.03	0	0.00	28.05	2	4,975	0.04%
2023/01/04	1	28.00	1	27.90	27.90	0	5,356	0.00%
2023/01/03	0	0.00	3	27.75	27.80	-3	5,518	-0.05%
2022/12/30	5	27.95	11	28.14	28.15	-6	5,493	-0.11%
2022/12/28	3	27.80	2	27.70	27.60	1	5,330	0.02%
2022/12/26	3	27.90	0	0.00	27.85	3	5,284	0.06%
2022/12/23	0	0.00	1	27.50	27.50	-1	5,304	-0.02%
2022/12/22	4	26.98	0	0.00	27.05	4	5,341	0.07%
2022/12/21	2	26.48	0	0.00	26.45	2	5,206	0.04%
2022/12/20	1	26.60	0	0.00	26.40	1	5,113	0.02%
2022/12/16	5	26.98	0	0.00	26.85	5	4,843	0.10%
2022/12/15	1	27.60	0	0.00	27.60	1	4,656	0.02%
2022/12/13	6	27.70	0	0.00	27.75	6	4,653	0.13%
2022/12/07	10	27.43	0	0.00	27.35	10	4,695	0.21%
2022/12/06	6	27.44	0.2	27.55	27.40	5.9	4,613	0.13%
2022/12/05	14	27.85	6	27.80	27.80	8	4,534	0.18%
2022/12/02	0	0.00	10	28.85	28.95	-10	4,327	-0.23%
2022/11/30	1	28.10	0.6	28.20	28.10	0.4	4,288	0.01%
2022/11/29	10	28.00	0	0.00	28.05	10	4,273	0.23%
2022/11/25	14	28.29	0	0.00	28.20	14	4,279	0.33%
2022/11/22	0	0.00	1	28.95	28.85	-1	4,291	-0.02%
2022/11/21	0	0.00	1	29.00	28.90	-1	4,296	-0.02%
2022/11/18	3.1	28.68	0	0.00	28.65	3.1	4,252	0.07%
2022/11/17	0	0.00	5	28.88	28.95	-5	4,229	-0.12%
2022/11/16	1	28.35	12	28.46	28.60	-11	4,117	-0.27%
2022/11/15	1	27.70	15	27.83	27.85	-14	4,018	-0.35%
2022/11/11	5	27.34	5	27.30	27.05	0	3,917	0.00%
2022/11/10	1	26.85	0	26.85	27.00	1	3,889	0.02%
2022/11/09	0	0.00	0	26.75	26.70	0	3,919	0.00%
2022/11/08	0	0.00	2	26.80	26.50	-2	3,917	-0.05%
2022/11/07	4	26.94	5	27.01	27.00	-1	3,873	-0.03%
2022/10/31	1	24.40	0	0.00	24.55	1	4,077	0.02%
2022/10/28	2	24.20	0	0.00	24.20	2	4,113	0.05%
2022/10/27	0.1	24.60	0	0.00	24.65	0.1	4,108	0.00%
2022/10/25	0	0.00	1	24.40	24.45	-1	4,165	-0.02%
2022/10/21	21	25.82	0	0.00	25.65	21	4,257	0.49%
2022/10/20	11	26.49	0	0.00	26.50	11	4,359	0.25%
2022/10/18	0	0.00	1	27.25	27.15	-1	4,320	-0.02%
2022/10/17	2	27.53	10	27.25	27.40	-8	4,539	-0.18%
2022/10/14	0.1	26.00	0	0.00	26.15	0.1	4,482	0.00%
2022/10/13	1	25.85	0	0.00	25.50	1	4,653	0.02%
2022/10/07	1	27.25	0	0.00	27.30	1	4,792	0.02%
2022/10/05	0	0.00	2.1	27.75	27.80	-2.1	4,918	-0.04%
2022/10/03	1	27.05	0	0.00	27.10	1	4,993	0.02%
2022/09/28	2.5	27.20	0	0.00	27.00	2.5	4,958	0.05%
2022/09/27	0	0.00	34	27.28	27.60	-34	4,949	-0.69%
2022/09/26	0	0.00	0.3	27.90	27.95	-0.3	4,935	-0.01%
2022/09/22	1	28.70	0	0.00	28.90	1	4,998	0.02%
2022/09/21	3	28.80	2	29.10	28.85	1	5,006	0.02%
2022/09/20	0	0.00	1	29.20	29.30	-1	5,004	-0.02%
2022/09/19	2.1	29.08	0	0.00	29.00	2.1	5,002	0.04%
2022/09/15	0	0.00	2	29.50	29.40	-2	4,991	-0.04%
2022/09/14	1	29.20	9	28.97	29.20	-8	4,964	-0.16%
2022/09/12	2	29.05	2	29.35	29.30	0	5,055	0.00%
2022/09/07	1	28.15	0.3	28.30	28.30	0.7	5,120	0.01%
2022/09/06	6	28.59	0	0.00	28.75	6	5,145	0.12%
2022/08/31	0	0.00	1	29.40	29.30	-1	5,188	-0.02%
2022/08/29	2	28.88	0	0.00	29.10	2	5,185	0.04%
2022/08/26	1	29.10	0	0.00	29.35	1	5,200	0.02%
2022/08/24	0	0.00	0.3	29.10	29.15	-0.3	5,192	-0.01%
2022/08/23	2	28.80	2	29.00	29.00	0	5,244	0.00%
2022/08/22	2	28.73	0	0.00	28.90	2	5,242	0.04%
2022/08/19	1.2	28.66	3	28.60	28.70	-1.9	5,253	-0.04%
2022/08/18	1	28.50	0	0.00	28.70	1	5,273	0.02%
2022/08/17	7	28.50	1	28.60	28.60	6	5,295	0.11%
2022/08/16	0	0.00	7.5	28.11	28.15	-7.5	5,296	-0.14%
2022/08/15	1	27.50	2	27.50	27.50	-1	5,245	-0.02%
2022/08/11	4	27.09	2	27.15	27.05	2	5,265	0.04%
2022/08/10	1	27.25	0	0.00	27.10	1	5,257	0.02%
2022/08/09	4	27.30	6	26.85	27.70	-2	5,242	-0.04%
2022/08/08	3	28.37	0	0.00	28.40	3	5,135	0.06%
2022/08/04	0.3	28.45	0	0.00	28.35	0.3	5,368	0.01%
2022/08/02	3	28.37	0	0.00	28.50	3	5,622	0.05%
2022/08/01	1	28.50	0	0.00	28.50	1	6,044	0.02%
2022/07/29	2	28.58	0	0.00	28.60	2	6,041	0.03%
2022/07/28	14	28.90	5.2	28.83	28.60	8.9	6,005	0.15%
2022/07/27	9.5	30.64	0	0.00	30.60	9.5	5,880	0.16%
2022/07/26	7	30.96	2	31.20	30.85	5	5,742	0.09%
2022/07/22	12	30.31	7	30.52	31.20	5	5,572	0.09%
2022/07/21	0	0.00	2	30.65	30.50	-2	5,383	-0.04%
2022/07/20	1	31.60	4	31.18	30.85	-3	5,246	-0.06%
2022/07/19	8	31.23	2	31.30	31.25	6	5,154	0.12%
2022/07/18	4	30.45	6	30.43	30.85	-2	4,995	-0.04%
2022/07/15	7	30.26	7	30.19	30.25	0	4,885	0.00%
2022/07/14	2	29.20	2	29.40	29.65	0	4,833	0.00%
2022/07/12	50	28.60	5	28.75	28.60	45	4,829	0.93%
2022/07/08	0	0.00	2	29.15	29.20	-2	4,852	-0.04%
2022/07/07	5	29.00	0	0.00	29.00	5	4,866	0.10%
2022/07/06	0	0.00	1	28.50	28.50	-1	4,919	-0.02%
2022/07/04	3	28.60	3	28.50	28.70	0	5,144	0.00%
2022/07/01	0	0.00	3	28.30	28.30	-3	5,285	-0.06%
2022/06/30	0	0.00	10	28.54	28.65	-10	5,440	-0.18%
2022/06/29	10	29.25	10	29.20	29.30	0	5,447	0.00%
2022/06/28	0	0.00	10	29.20	29.25	-10	5,607	-0.18%
2022/06/27	1	29.25	0	0.00	29.25	1	5,735	0.02%
2022/06/24	0	0.00	1	29.00	28.90	-1	5,759	-0.02%
2022/06/23	0	0.00	1	28.65	28.50	-1	5,804	-0.02%
2022/06/22	10	28.85	3	28.25	28.30	7	5,812	0.12%
2022/06/21	0	0.00	40	28.20	28.80	-40	5,819	-0.69%
2022/06/17	0	0.00	4	28.83	29.15	-4	5,779	-0.07%
2022/06/16	0	0.00	1	29.40	29.30	-1	5,743	-0.02%
2022/06/15	1	29.65	5	29.50	29.65	-4	5,814	-0.07%
2022/06/14	0	0.00	5	28.85	29.05	-5	5,835	-0.09%
2022/06/13	2	29.08	2	29.00	29.05	0	5,872	0.00%
2022/06/10	7	29.55	0	0.00	29.50	7	5,914	0.12%
2022/06/09	9	29.74	0	0.00	29.70	9	5,967	0.15%
2022/06/08	2	29.60	0	0.00	29.60	2	6,021	0.03%
2022/06/07	3	29.47	0	0.00	29.50	3	6,187	0.05%
2022/06/06	1	29.60	0	0.00	29.40	1	6,236	0.02%
2022/06/02	21	29.05	5	29.15	29.00	16	6,420	0.25%
2022/05/30	1	28.65	0.5	28.60	28.70	0.5	6,543	0.01%
2022/05/26	2	28.23	1	28.15	28.20	1	6,569	0.02%
2022/05/24	14	27.88	0	0.00	27.65	14	6,680	0.21%
2022/05/23	6	27.84	0	0.00	27.85	6	6,664	0.09%
2022/05/20	5	27.30	0	0.00	27.30	5	6,769	0.07%
2022/05/19	5	27.07	0	0.00	27.15	5	6,944	0.07%
2022/05/18	4	27.31	0	0.00	27.40	4	7,019	0.06%
2022/05/17	2	27.25	0	0.00	27.10	2	6,996	0.03%
2022/05/16	4	27.05	0	0.00	27.05	4	6,967	0.06%
2022/05/12	2	26.88	5.5	27.20	26.75	-3.5	6,896	-0.05%
2022/05/11	7.7	27.94	2	28.15	27.85	5.7	6,733	0.08%
2022/05/10	7	28.20	0	0.00	28.50	7	6,696	0.10%
2022/05/09	42.2	29.13	2	28.90	28.90	40.2	6,552	0.61%
2022/05/06	1	31.60	0	0.00	32.00	1	6,087	0.02%
2022/05/05	20	32.25	21	32.11	32.15	-1	6,081	-0.02%
2022/05/03	1	31.55	2	31.60	31.55	-1	6,102	-0.02%
2022/04/29	1	31.65	2	31.68	31.60	-1	6,147	-0.02%
2022/04/28	1	31.40	0	0.00	31.40	1	6,178	0.02%
2022/04/27	1	31.15	2	31.10	31.15	-1	6,177	-0.02%
2022/04/26	2.5	31.90	0	0.00	31.70	2.5	6,147	0.04%
2022/04/25	6	31.85	5	31.85	31.80	1	6,167	0.02%
2022/04/22	4	32.63	2	32.68	32.70	2	6,123	0.03%
2022/04/21	1	32.75	56	32.78	32.60	-55	6,147	-0.89%
2022/04/20	1	32.70	1	33.00	32.70	0	6,144	0.00%
2022/04/19	3	33.00	0	0.00	32.90	3	6,113	0.05%
2022/04/15	3	33.28	6	33.45	33.50	-3	6,137	-0.05%
2022/04/13	0	0.00	5	32.96	33.05	-5	6,263	-0.08%
2022/04/12	2	32.75	0	0.00	32.90	2	6,273	0.03%
2022/04/11	5	33.90	0	0.00	33.40	5	6,235	0.08%
2022/04/08	3	34.35	12	34.18	34.15	-9	6,231	-0.14%
2022/04/07	16.6	33.83	0	0.00	33.05	16.6	6,096	0.27%
2022/04/06	52	33.99	10.2	34.03	34.20	41.8	5,967	0.70%
2022/04/01	8	33.20	0	0.00	33.25	8	5,793	0.14%
2022/03/31	4	33.29	14.4	33.09	33.25	-10.4	5,785	-0.18%
2022/03/30	1	32.85	11	32.96	32.85	-10	5,616	-0.18%
2022/03/29	0.2	32.50	1	32.50	32.40	-0.8	5,503	-0.02%
2022/03/28	0	0.00	1	32.35	32.35	-1	5,471	-0.02%
2022/03/25	1	32.25	0	0.00	32.25	1	5,431	0.02%
2022/03/24	1	32.30	0	0.00	32.30	1	5,442	0.02%
2022/03/23	3	32.28	1	32.35	32.25	2	5,486	0.04%
2022/03/22	1	32.35	0	32.35	32.35	1	5,504	0.02%
2022/03/21	0	0.00	11	32.35	32.30	-11	5,516	-0.20%
2022/03/18	3	32.12	9	32.14	31.95	-6	5,513	-0.11%
2022/03/17	1	31.90	2	31.95	31.90	-1	5,493	-0.02%
2022/03/16	3	31.60	4	32.00	31.70	-1	5,468	-0.02%
2022/03/14	8.1	32.00	0	0.00	32.20	8.1	5,519	0.15%
2022/03/11	0	0.00	2	31.95	31.90	-2	5,597	-0.04%
2022/03/10	3	31.78	6	32.00	31.95	-3	5,648	-0.05%
2022/03/09	2	31.10	5.2	31.01	31.35	-3.2	5,530	-0.06%
2022/03/08	26.3	31.15	5	30.96	30.95	21.3	5,570	0.38%
2022/03/07	1.2	31.60	0	0.00	31.50	1.2	5,408	0.02%
2022/03/03	0	0.00	8	31.83	31.90	-8	5,460	-0.15%
2022/03/02	1	31.40	10.2	31.62	31.65	-9.2	5,512	-0.17%
2022/03/01	0	0.00	3	31.47	31.50	-3	5,556	-0.05%
2022/02/25	3	30.80	0	0.00	30.70	3	5,560	0.05%
2022/02/24	4.3	31.09	5	31.22	30.90	-0.7	5,619	-0.01%
2022/02/23	0.5	31.75	0.8	31.75	31.65	-0.3	5,610	-0.01%
2022/02/22	0	0.00	0.1	31.75	31.50	-0.1	5,758	0.00%
2022/02/21	4	32.15	14	32.03	32.10	-10	5,946	-0.17%
2022/02/18	0	0.00	2	31.25	31.50	-2	5,901	-0.03%
2022/02/14	5	30.50	1	30.50	30.45	4	6,652	0.06%
2022/02/10	1	31.00	0	0.00	30.90	1	6,851	0.01%
2022/02/08	0.1	30.40	7	30.40	30.40	-6.9	6,855	-0.10%
2022/01/26	9.5	29.76	0	0.00	29.65	9.5	6,913	0.14%
2022/01/25	4.1	29.96	0.1	30.05	29.90	4	6,995	0.06%
2022/01/24	2	30.15	2	30.25	30.15	0	7,134	0.00%
2022/01/20	1.1	31.10	0	0.00	31.10	1.1	7,112	0.02%
2022/01/19	3	31.00	0	0.00	30.95	3	7,096	0.04%
2022/01/18	0	0.00	5	31.13	31.00	-5	7,135	-0.07%
2022/01/17	6	31.00	5	30.88	31.00	1	7,087	0.01%
2022/01/14	0	0.00	1	30.55	30.50	-1	7,055	-0.01%
2022/01/13	6	30.73	0	0.00	30.65	6	7,178	0.08%
2022/01/12	0	0.00	5	30.85	30.75	-5	7,258	-0.07%
2022/01/11	0	0.00	5	31.00	30.95	-5	7,381	-0.07%
2022/01/10	0	0.00	5	30.70	31.00	-5	7,484	-0.07%
2022/01/07	7	30.91	6	30.54	30.50	1	7,483	0.01%
2022/01/06	0	0.00	0.1	30.90	30.85	-0.1	7,539	0.00%
2022/01/05	0	0.00	2	30.70	30.70	-2	7,486	-0.03%
2022/01/04	1	30.55	3	30.70	30.55	-2	7,673	-0.03%
2022/01/03	1	30.75	9	30.88	30.75	-8	7,732	-0.10%
2021/12/30	3	30.48	0	0.00	30.45	3	7,654	0.04%
2021/12/28	0	0.00	1	30.35	30.25	-1	7,661	-0.01%
2021/12/27	2	30.30	1.1	30.22	30.25	0.9	7,666	0.01%
2021/12/23	20	30.00	1	30.00	30.05	19	7,734	0.25%
2021/12/22	10.6	30.05	0	30.10	29.95	10.5	7,769	0.14%
2021/12/20	11	29.60	0	0.00	29.60	11	7,821	0.14%
2021/12/15	0	0.00	2	29.75	29.75	-2	7,809	-0.03%
2021/12/14	4	29.81	0	0.00	29.75	4	7,823	0.05%
2021/12/13	2	30.25	0	0.00	30.10	2	7,769	0.03%
2021/12/10	8	30.30	1	30.25	30.25	7	7,868	0.09%
2021/12/09	0	0.00	0	30.40	30.35	0	7,853	0.00%
2021/12/08	5	30.00	4	30.13	30.20	1	7,818	0.01%
2021/12/07	2	30.13	0	0.00	30.00	2	7,835	0.03%
2021/12/06	4	30.24	1	30.35	30.25	3	7,739	0.04%
2021/12/03	17	29.95	0	0.00	29.95	17	7,715	0.22%
2021/12/02	3	29.75	0	0.00	29.25	3	7,714	0.04%
2021/12/01	1	29.55	1	29.55	29.60	0	7,710	0.00%
2021/11/30	3	29.59	0	0.00	29.50	3	7,696	0.04%
2021/11/26	3	29.98	3	29.85	29.65	0	7,539	0.00%
2021/11/25	2	29.98	3	30.05	30.00	-1	7,504	-0.01%
2021/11/19	7.3	30.24	0	0.00	30.10	7.3	7,413	0.10%
2021/11/18	30.2	30.85	25	30.54	30.50	5.2	7,288	0.07%
2021/11/17	0	0.00	3	31.77	31.70	-3	7,033	-0.04%
2021/11/16	3	31.20	1	31.10	31.15	2	6,964	0.03%
2021/11/15	51	31.32	6	31.06	31.20	45	6,874	0.65%
2021/11/12	6	33.30	9	33.42	33.55	-3	6,410	-0.05%
2021/11/11	49	33.14	5	33.45	33.25	44	6,493	0.68%
2021/11/10	15	32.78	9	32.96	33.05	6	6,621	0.09%
2021/11/09	13	32.22	18	32.30	32.25	-5	6,867	-0.07%
2021/11/08	4	32.41	4.3	32.30	32.25	-0.3	7,240	0.00%
2021/11/04	5	32.11	5	32.15	32.10	0	7,218	0.00%
2021/11/03	1	31.85	0.6	31.81	32.00	0.5	7,202	0.01%
2021/11/02	12	31.85	11	32.01	31.60	1	7,169	0.01%
2021/11/01	5	31.65	4.4	31.63	31.60	0.7	7,064	0.01%
2021/10/29	1	30.90	2.3	31.18	31.00	-1.3	6,989	-0.02%
2021/10/28	5	31.09	4	31.20	31.00	1	6,978	0.01%
2021/10/27	2	30.85	5	30.93	30.90	-3	6,956	-0.04%
2021/10/26	0	0.00	0.1	30.75	30.85	-0.1	6,981	0.00%
2021/10/25	0	0.00	20	30.55	30.55	-20	6,947	-0.29%
2021/10/21	3	30.82	0	0.00	30.45	3	7,083	0.04%
2021/10/20	0	0.00	7	30.71	30.85	-7	6,955	-0.10%
2021/10/19	0	0.00	10.4	30.53	30.15	-10.4	6,885	-0.15%
2021/10/18	2	29.95	2	30.75	30.00	0	6,848	0.00%
2021/10/15	12	30.20	5	30.14	30.30	7	6,962	0.10%
2021/10/14	8.1	30.79	2	30.30	29.90	6.1	7,036	0.09%
2021/10/13	2	30.25	1	30.20	30.40	1	7,032	0.01%
2021/10/12	6	30.34	6	30.32	29.90	0	7,006	0.00%
2021/10/08	0	0.00	2	29.60	29.65	-2	6,844	-0.03%
2021/10/06	0	0.00	1	28.80	28.75	-1	6,902	-0.01%
2021/10/05	2	27.68	0	0.00	28.20	2	7,103	0.03%
2021/10/01	0	0.00	1	28.15	28.35	-1	7,387	-0.01%
2021/09/29	2	28.68	2	28.65	28.75	0	7,755	0.00%
2021/09/28	0	0.00	15	29.25	29.10	-15	7,794	-0.19%
2021/09/27	12	29.18	0.1	28.95	29.05	11.9	7,826	0.15%
2021/09/24	1	28.80	0	0.00	28.70	1	7,923	0.01%
2021/09/22	0	0.00	64	28.30	28.70	-64	8,067	-0.79%
2021/09/17	2	28.58	0	0.00	28.75	2	7,988	0.03%
2021/09/16	3	28.85	0	0.00	28.75	3	8,021	0.04%
2021/09/15	2	28.45	15	29.20	29.25	-13	8,042	-0.16%
2021/09/10	0	0.00	1	28.85	28.80	-1	7,954	-0.01%
2021/09/09	0	0.00	80	27.80	27.80	-80	7,923	-1.01%
2021/09/08	62	27.90	0	0.00	27.80	62	7,947	0.78%
2021/09/07	20	28.50	0	0.00	28.40	20	7,956	0.25%
2021/09/06	4	28.88	22	28.71	28.70	-18	7,949	-0.23%
2021/09/03	5	29.40	0	0.00	29.35	5	7,868	0.06%
2021/09/02	4	29.39	0	0.00	29.35	4	7,897	0.05%
2021/09/01	0	0.00	0.2	29.70	29.75	-0.2	7,887	0.00%
2021/08/31	1	29.60	0	0.00	29.75	1	7,891	0.01%
2021/08/30	5	29.99	0	0.00	29.80	5	8,070	0.06%
2021/08/27	10	29.95	0	0.00	29.85	10	8,065	0.12%
2021/08/24	1	29.15	0.3	29.10	29.05	0.7	8,198	0.01%
2021/08/23	20	29.30	0	0.00	29.30	20	8,299	0.24%
2021/08/20	3	28.85	2	28.88	28.80	1	8,314	0.01%
2021/08/18	0	0.00	0.4	29.15	29.25	-0.4	8,350	0.00%
2021/08/16	6	29.73	0	0.00	29.60	6	8,321	0.07%
2021/08/13	37	31.12	3	31.03	30.75	34	8,186	0.42%
2021/08/12	6	30.92	6	30.86	31.15	0	7,875	0.00%
2021/08/11	0	0.00	50	29.75	29.40	-50	7,649	-0.65%
2021/08/10	2	29.98	2	29.90	29.80	0	7,798	0.00%
2021/08/09	11	29.99	1.2	30.12	29.95	9.8	8,100	0.12%
2021/08/06	1	30.20	1	30.25	30.25	0	8,315	0.00%
2021/08/05	0	0.00	1	30.15	30.15	-1	8,602	-0.01%
2021/08/04	3	30.15	0.2	30.25	30.30	2.8	9,085	0.03%
2021/08/03	1.2	29.96	0.2	29.70	29.70	1	9,318	0.01%
2021/08/02	2	29.90	0	0.00	29.90	2	9,419	0.02%
2021/07/28	10	28.90	10	29.30	29.30	0	9,813	0.00%
2021/07/27	2	30.00	0	0.00	29.75	2	10,083	0.02%
2021/07/26	55	29.85	0.1	29.85	29.75	55	10,347	0.53%
2021/07/23	2	29.35	0	0.00	29.30	2	10,519	0.02%
2021/07/22	3	29.33	0	0.00	29.25	3	10,649	0.03%
2021/07/21	3	30.37	1.3	30.36	30.35	1.7	10,715	0.02%
2021/07/20	3	30.90	6	31.15	31.00	-3	10,631	-0.03%
2021/07/19	1.2	31.51	11	31.59	31.50	-9.8	10,664	-0.09%
2021/07/15	0	0.00	2	32.00	32.10	-2	11,510	-0.02%
2021/07/14	1	32.10	6	31.98	31.90	-5	11,850	-0.04%
2021/07/13	2	32.13	3	32.33	32.15	-1	12,121	-0.01%
2021/07/12	10	32.69	12	32.90	32.05	-2	12,257	-0.02%
2021/07/09	9	32.42	27	32.22	32.45	-18	12,282	-0.15%
2021/07/08	7	31.64	39	31.87	31.65	-32	12,636	-0.25%
2021/07/07	51	31.33	16	31.24	31.30	35	12,999	0.27%
2021/07/06	59	32.08	7	32.13	31.95	52	13,254	0.39%
2021/07/05	15	31.15	52	31.10	31.15	-37	13,198	-0.28%
2021/07/02	1	30.70	0.1	30.70	30.60	0.9	13,335	0.01%
2021/07/01	2	31.00	7	30.90	30.55	-5	13,533	-0.04%
2021/06/29	0	0.00	1.1	30.64	30.60	-1.1	13,985	-0.01%
2021/06/28	4	30.67	6	30.41	30.60	-2	14,395	-0.01%
2021/06/25	1	30.75	6	30.64	30.50	-5	14,954	-0.03%
2021/06/24	2	30.75	0	0.00	30.75	2	15,883	0.01%
2021/06/23	3	30.30	2	30.40	30.25	1	16,208	0.01%
2021/06/22	2	30.15	0	0.00	29.90	2	16,617	0.01%
2021/06/21	55	29.76	0	0.00	29.75	55	16,771	0.33%
2021/06/18	8.1	30.21	1	30.30	30.10	7.1	17,023	0.04%
2021/06/17	1	30.10	1	30.20	30.10	0	17,183	0.00%
2021/06/16	14	29.89	1	29.95	29.55	13	17,257	0.08%
2021/06/15	1	30.30	0	0.00	30.30	1	17,309	0.01%
2021/06/11	2	30.10	1	30.25	30.05	1	17,378	0.01%
2021/06/09	6.1	30.03	0	0.00	29.90	6.1	17,581	0.03%
2021/06/07	16	30.06	13.2	29.98	29.95	2.8	17,826	0.02%
2021/06/04	0.1	30.90	3	30.85	31.00	-2.9	17,771	-0.02%
2021/06/03	0	0.00	9	30.90	31.00	-9	17,894	-0.05%
2021/06/02	16	30.61	2	30.40	30.50	14	18,106	0.08%
2021/05/31	10	30.66	1	30.50	30.70	9	18,334	0.05%
2021/05/28	3	30.13	1	30.10	30.15	2	18,468	0.01%
2021/05/27	6	29.84	20	29.92	29.75	-14	19,507	-0.07%
2021/05/26	11	30.05	10	30.16	30.15	1	19,901	0.01%
2021/05/25	12	29.68	7	29.93	30.00	5	20,179	0.02%
2021/05/24	3	28.78	9	29.22	29.25	-6	20,225	-0.03%
2021/05/21	1	28.90	0	0.00	28.90	1	20,231	0.00%
2021/05/20	7	28.81	1	29.10	28.55	6	20,304	0.03%
2021/05/19	12	28.76	3	29.18	29.10	9	20,264	0.04%
2021/05/18	0.5	28.95	7	28.63	29.00	-6.5	20,194	-0.03%
2021/05/17	17.5	26.56	2	26.58	26.40	15.5	20,191	0.08%
2021/05/14	10.5	29.52	52	29.37	29.00	-41.6	20,192	-0.21%
2021/05/13	62	29.74	81	29.67	29.45	-19	20,296	-0.09%
2021/05/12	36.3	30.51	61	28.86	29.75	-24.7	20,617	-0.12%
2021/05/11	21.2	31.85	4	32.19	31.60	17.2	20,316	0.08%
2021/05/10	2	34.20	0	0.00	34.25	2	20,280	0.01%
2021/05/07	1	33.30	1.3	33.60	34.65	-0.3	20,649	0.00%
2021/05/06	2	32.38	0.2	32.85	32.95	1.8	20,804	0.01%
2021/05/05	53.1	33.20	3	32.80	32.80	50.1	21,078	0.24%
2021/05/04	9.2	33.46	2	33.48	32.95	7.2	21,597	0.03%
2021/05/03	22.2	35.30	61	35.27	34.45	-38.8	21,508	-0.18%
2021/04/29	97	36.40	7.5	36.76	36.40	89.5	21,402	0.42%
2021/04/28	5	36.00	5	36.01	36.10	0	21,304	0.00%
2021/04/27	8.3	36.07	6	35.83	35.85	2.3	21,562	0.01%
2021/04/26	14.3	36.19	1	36.10	36.20	13.3	21,556	0.06%
2021/04/23	1.1	35.91	0	0.00	35.95	1.1	21,587	0.01%
2021/04/22	22.4	36.51	10	36.13	35.95	12.4	21,581	0.06%
2021/04/21	8	38.18	14.7	38.10	38.05	-6.7	21,139	-0.03%
2021/04/20	42.2	36.27	33.3	36.41	36.85	8.9	20,848	0.04%
2021/04/19	2	35.63	16	35.25	35.55	-14	20,669	-0.07%
2021/04/16	12	33.99	28	33.86	34.40	-16	20,450	-0.08%
2021/04/15	5	33.63	6	33.65	33.55	-1	20,507	0.00%
2021/04/14	39	33.58	34	33.33	33.25	5	20,490	0.02%
2021/04/13	10	35.70	29.5	35.33	34.85	-19.5	20,289	-0.10%
2021/04/12	13	35.56	23	35.81	35.55	-10	20,074	-0.05%
2021/04/09	0	0.00	8.3	34.63	34.20	-8.3	20,143	-0.04%
2021/04/08	6	34.07	2	34.15	34.40	4	20,148	0.02%
2021/04/07	0	0.00	3	34.07	34.40	-3	20,061	-0.01%
2021/04/06	0	0.00	6	33.54	33.50	-6	20,166	-0.03%
2021/04/01	8.2	33.68	10	33.39	33.45	-1.9	20,616	-0.01%
2021/03/31	4	34.01	16	34.18	34.25	-12	20,691	-0.06%
2021/03/30	28	33.52	15.1	33.44	33.70	12.9	20,291	0.06%
2021/03/29	11.1	32.21	101.3	32.33	32.85	-90.2	19,854	-0.45%	大賣/
2021/03/26	35	30.71	32	30.99	30.75	3	19,058	0.02%
2021/03/25	11	31.10	29	30.98	31.10	-18	19,119	-0.09%
2021/03/24	1	30.25	2.4	30.22	30.25	-1.4	20,082	-0.01%
2021/03/23	3	30.70	13.3	30.52	30.80	-10.3	20,283	-0.05%
2021/03/22	6	30.41	7	30.27	30.60	-1	20,104	0.00%
2021/03/19	1.1	29.41	0	0.00	29.65	1.1	20,035	0.01%
2021/03/18	0	0.00	4	29.44	29.70	-4	20,072	-0.02%
2021/03/17	2	29.08	2	29.10	29.15	0	20,141	0.00%
2021/03/16	23	29.19	4	29.18	29.25	19	20,266	0.09%
2021/03/15	8.1	29.28	2	29.53	29.30	6.1	20,348	0.03%
2021/03/12	1.1	29.61	9	29.81	29.60	-7.9	20,569	-0.04%
2021/03/11	6.1	29.71	3	29.83	29.70	3.1	21,248	0.01%
2021/03/10	1	29.10	5	29.35	29.65	-4	22,156	-0.02%
2021/03/09	5	28.70	10	28.89	29.10	-5	22,273	-0.02%
2021/03/08	5	28.79	23	29.29	28.70	-18	22,364	-0.08%
2021/03/05	77	29.53	4.1	29.40	29.45	72.9	22,239	0.33%
2021/03/04	4.3	29.87	5	29.95	29.85	-0.7	22,448	0.00%
2021/03/03	6	29.68	11	29.87	30.20	-5	22,374	-0.02%
2021/03/02	112	31.42	173	31.33	29.60	-61	22,208	-0.27%	大買/大賣/
2021/02/26	111.2	30.50	9.7	30.43	30.55	101.5	21,313	0.48%	大買/鉅額交易
2021/02/25	14	29.95	7	29.93	30.20	7	21,061	0.03%
2021/02/24	9.1	29.30	12.1	29.48	29.25	-3.1	20,892	-0.01%
2021/02/23	21	29.19	7	29.27	29.25	14	20,855	0.07%
2021/02/22	10	28.97	2	29.05	29.30	8	21,031	0.04%
2021/02/19	0	0.00	6	28.42	28.45	-6	21,000	-0.03%
2021/02/18	2	28.20	1	28.05	28.35	1	21,202	0.00%
2021/02/17	10	28.32	4	28.33	28.20	6	21,471	0.03%
2021/02/05	17	28.57	4	28.41	28.35	13	21,551	0.06%
2021/02/04	11	29.12	2	29.65	29.35	9	21,889	0.04%
2021/02/03	6	29.61	44.8	29.52	29.70	-38.8	21,666	-0.18%
2021/02/02	1	28.50	17.4	28.43	28.45	-16.4	21,157	-0.08%
2021/02/01	2	28.15	16	28.21	28.25	-14	20,955	-0.07%
2021/01/29	2	28.90	7.1	29.84	28.65	-5.1	20,698	-0.02%
2021/01/28	19	29.36	12	29.18	29.20	7	20,230	0.03%
2021/01/27	16.1	29.48	5.3	29.44	29.30	10.8	19,928	0.05%
2021/01/26	29	28.88	7.3	28.91	29.00	21.7	19,458	0.11%
2021/01/25	6	27.11	10	27.36	27.95	-4	18,812	-0.02%
2021/01/22	9	27.08	3	26.35	27.30	6	18,572	0.03%
2021/01/21	0	26.70	10	26.32	26.55	-10	18,374	-0.05%
2021/01/20	17.3	26.32	4	25.90	26.05	13.3	18,264	0.07%
2021/01/19	16	27.45	6	27.46	27.25	10	17,872	0.06%
2021/01/18	2	26.85	5	27.22	27.65	-3	17,741	-0.02%
2021/01/15	7	27.80	3	27.60	27.70	4	17,549	0.02%
2021/01/14	2	28.18	0	0.00	28.25	2	17,397	0.01%
2021/01/13	4	27.88	3	28.08	27.95	1	17,307	0.01%
2021/01/12	4.1	27.82	7	27.90	27.70	-2.9	17,157	-0.02%
2021/01/11	2	28.55	9.7	28.30	28.60	-7.7	16,925	-0.05%
2021/01/08	18	28.09	6	27.93	28.00	12	16,791	0.07%
2021/01/07	0	0.00	1	29.05	28.75	-1	16,496	-0.01%
2021/01/06	11	28.90	21	28.53	28.85	-10	16,243	-0.06%
2021/01/05	8.1	29.19	15	29.03	29.20	-6.9	15,862	-0.04%
2021/01/04	13	29.58	15	29.73	29.30	-2	15,667	-0.01%
2020/12/31	1	28.80	6	28.89	28.95	-5	15,254	-0.03%
2020/12/30	7	28.41	12	28.46	28.50	-5	14,998	-0.03%
2020/12/29	17	28.43	14	28.56	28.50	3	14,895	0.02%
2020/12/28	19	28.98	21.6	29.08	29.05	-2.6	14,549	-0.02%
2020/12/25	10	27.77	5	27.69	27.85	5	13,866	0.04%
2020/12/24	0	0.00	3	26.73	26.55	-3	13,378	-0.02%
2020/12/23	9.1	26.38	13	26.45	26.50	-3.9	13,382	-0.03%
2020/12/22	15	26.45	10	26.65	26.35	5	13,307	0.04%
2020/12/21	5	26.54	2	27.03	26.90	3	13,149	0.02%
2020/12/18	105.3	28.63	92.7	28.50	27.25	12.6	12,771	0.10%	大買/
2020/12/17	18	27.29	100	26.54	27.45	-82	11,400	-0.72%
2020/12/16	4	26.65	9	26.71	26.60	-5	11,046	-0.05%
2020/12/15	4	26.46	4	26.53	26.35	0	10,945	0.00%
2020/12/14	0	0.00	22	26.42	26.45	-22	10,820	-0.20%
2020/12/11	2	25.98	3	26.07	26.00	-1	10,828	-0.01%
2020/12/10	11	26.25	2	26.18	26.05	9	10,675	0.08%
2020/12/09	4	26.41	40	26.32	26.65	-36	10,476	-0.34%
2020/12/08	36	25.95	18	26.07	26.05	18	10,338	0.17%
2020/12/07	54.2	26.54	40	26.54	25.95	14.2	10,089	0.14%
2020/12/04	47.5	26.57	52	26.55	26.75	-4.5	9,398	-0.05%
2020/12/03	4	24.58	36	24.56	24.85	-32	8,515	-0.38%
2020/12/02	2	24.15	15	24.20	24.30	-13	8,753	-0.15%
2020/12/01	29	23.51	33.7	23.54	23.85	-4.7	9,240	-0.05%
2020/11/30	17	23.72	30	23.79	23.50	-13	9,303	-0.14%
2020/11/27	5.9	22.85	6	22.94	22.95	-0.1	8,903	0.00%
2020/11/26	1	22.60	63	22.68	22.80	-62	8,808	-0.70%
2020/11/25	15	22.98	6	22.96	22.75	9	8,779	0.10%
2020/11/24	64	22.54	5	22.46	22.65	59	8,602	0.69%
2020/11/23	48	22.26	9	22.39	22.60	39	8,485	0.46%
2020/11/20	0	0.00	11	21.95	21.90	-11	8,305	-0.13%
2020/11/19	33	21.58	1	21.75	21.50	32	8,265	0.39%
2020/11/18	3	21.75	20.3	21.59	21.70	-17.3	8,107	-0.21%
2020/11/17	25	21.39	19	21.47	21.50	6	8,033	0.07%
2020/11/16	11	21.11	61.1	20.98	21.35	-50.1	7,940	-0.63%
2020/11/13	15	20.32	49	20.51	20.70	-34	7,761	-0.44%
2020/11/12	73	20.60	62	20.83	20.50	11	7,722	0.14%
2020/11/11	0	0.00	38.9	19.60	19.80	-38.9	7,174	-0.54%
2020/11/10	30	19.35	36	19.55	19.35	-6	7,118	-0.08%
2020/11/09	0.5	19.25	1	19.20	19.25	-0.5	7,011	-0.01%
2020/11/06	5.1	19.10	0	0.00	19.05	5.1	6,996	0.07%
2020/11/05	2.1	19.15	0.2	19.15	19.15	1.9	7,029	0.03%
2020/11/04	1.1	19.10	0	0.00	19.15	1.1	7,170	0.02%
2020/11/02	0	0.00	2	18.85	18.90	-2	7,190	-0.03%
2020/10/30	34.2	18.75	0	0.00	18.70	34.2	7,252	0.47%
2020/10/29	0	0.00	10	18.95	19.05	-10	7,266	-0.14%
2020/10/28	1	19.30	0.4	19.20	19.20	0.6	7,306	0.01%
2020/10/27	30	19.25	3	19.33	19.40	27	7,327	0.37%
2020/10/21	1	19.10	11	19.05	19.10	-10	7,377	-0.14%
2020/10/16	2	18.85	18	18.90	18.85	-16	7,583	-0.21%
2020/10/15	0	0.00	1	18.95	19.00	-1	7,653	-0.01%
2020/10/14	20	18.83	0	0.00	18.80	20	7,667	0.26%
2020/10/13	20	18.85	0	0.00	18.85	20	7,650	0.26%
2020/10/12	28	18.95	7	19.14	19.00	21	7,639	0.27%
2020/10/08	10	19.18	20	19.20	19.20	-10	7,606	-0.13%
2020/10/07	0	0.00	2	18.75	18.95	-2	7,539	-0.03%
2020/09/30	10	18.30	2	18.45	18.50	8	7,606	0.11%
2020/09/29	12	18.36	0	0.00	18.30	12	7,637	0.16%
2020/09/28	0	0.00	2	18.40	18.45	-2	7,706	-0.03%
2020/09/25	5	18.10	2	18.08	18.10	3	7,742	0.04%
2020/09/24	3	18.30	1	18.30	18.35	2	7,678	0.03%
2020/09/23	33	19.00	0	0.00	18.90	33	7,626	0.43%
2020/09/22	7	19.32	13	19.28	19.25	-6	7,574	-0.08%
2020/09/21	4	19.58	6	19.60	19.55	-2	7,563	-0.03%
2020/09/18	2	19.65	0	0.00	19.60	2	7,548	0.03%
2020/09/17	2	19.78	2	19.63	19.75	0	7,595	0.00%
2020/09/16	0	0.00	31	19.84	20.00	-31	7,555	-0.41%
2020/09/15	11	19.36	0	0.00	19.40	11	7,400	0.15%
2020/09/14	0	0.00	10	19.60	19.55	-10	7,369	-0.14%
2020/09/11	35	19.33	30	19.64	19.30	5	7,345	0.07%
2020/09/10	10	19.58	4	19.50	19.50	6	7,280	0.08%
2020/09/09	29	19.61	13	19.58	19.80	16	7,207	0.22%
2020/09/08	7	19.96	16	19.88	19.90	-9	7,137	-0.13%
2020/09/07	36	20.65	5	20.70	20.20	31	6,994	0.44%
2020/09/04	43	19.66	90	19.87	20.00	-47	6,565	-0.72%
2020/09/03	9	19.17	14	19.11	19.30	-5	5,979	-0.08%
2020/09/01	11	18.55	1	18.65	18.65	10	5,857	0.17%
2020/08/31	28	18.68	22	18.88	18.60	6	5,893	0.10%
2020/08/28	27	18.65	0	0.00	18.70	27	5,904	0.46%
2020/08/27	3	18.80	1	18.70	18.70	2	6,005	0.03%
2020/08/26	5	18.96	3	18.92	19.10	2	5,930	0.03%
2020/08/25	4	19.06	68	19.30	18.95	-64	5,909	-1.08%
2020/08/24	1	19.00	20	19.15	19.15	-19	5,801	-0.33%
2020/08/21	10	18.45	5.7	18.72	18.75	4.3	5,710	0.08%
2020/08/20	33	18.54	10	18.90	18.20	23	5,652	0.41%
2020/08/19	68	19.30	36	19.20	19.30	32	5,462	0.59%
2020/08/18	163	19.01	158	19.38	18.75	5	5,268	0.09%	大買/大賣/
2020/08/17	1	18.75	3	18.68	18.70	-2	5,065	-0.04%
2020/08/14	2	18.20	5	18.25	18.15	-3	4,977	-0.06%
2020/08/13	10	17.95	0	0.00	18.00	10	5,006	0.20%
2020/08/12	5	18.00	4	18.05	18.00	1	5,027	0.02%
2020/08/11	10	17.95	8	18.20	18.05	2	5,041	0.04%
2020/08/10	2	18.30	0	0.00	18.25	2	5,027	0.04%
2020/08/06	0	0.00	1	17.70	17.80	-1	4,965	-0.02%
2020/08/05	1	17.55	4	17.65	17.65	-3	4,973	-0.06%
2020/08/04	10	17.25	0	0.00	17.40	10	4,988	0.20%
2020/08/03	0	0.00	10	16.95	16.95	-10	5,173	-0.19%
2020/07/31	0	0.00	15	16.85	16.75	-15	5,220	-0.29%
2020/07/30	4	16.85	0	0.00	16.90	4	5,293	0.08%
2020/07/28	12	16.63	0	0.00	16.50	12	5,586	0.21%
2020/07/27	15	16.75	0	0.00	16.75	15	5,688	0.26%
2020/07/24	1	17.25	2	17.30	17.25	-1	5,665	-0.02%
2020/07/23	6	17.78	0	0.00	17.75	6	5,690	0.11%
2020/07/22	5	18.40	7	18.50	18.55	-2	5,680	-0.04%
2020/07/21	8	18.45	13	18.40	18.35	-5	5,608	-0.09%
2020/07/20	4	18.30	4	18.40	18.45	0	5,598	0.00%
2020/07/17	0	0.00	2	18.30	18.30	-2	5,601	-0.04%
2020/07/16	2	18.38	0	0.00	18.35	2	5,670	0.04%
2020/07/14	5	18.36	10	18.40	18.30	-5	5,791	-0.09%
2020/07/13	7	18.40	8	18.55	18.50	-1	5,858	-0.02%
2020/07/07	20	18.88	27	18.64	18.60	-7	5,920	-0.12%
2020/07/06	0	0.00	2	18.30	18.55	-2	5,935	-0.03%
2020/07/03	5	18.00	0	0.00	18.00	5	5,996	0.08%
2020/07/02	10	17.95	20	18.00	17.95	-10	6,069	-0.16%
2020/07/01	0	0.00	50.1	17.85	17.80	-50.1	6,100	-0.82%
2020/06/30	6	17.73	0	0.00	17.65	6	6,247	0.10%
2020/06/29	50.1	17.65	0	0.00	17.65	50.1	6,280	0.80%
2020/06/24	0	0.00	60	17.80	17.90	-60	6,292	-0.95%
2020/06/23	4	17.60	0	0.00	17.65	4	6,292	0.06%
2020/06/22	3	17.65	101	17.65	17.60	-98	6,337	-1.55%	大賣/
2020/06/19	5	17.41	1	17.45	17.40	4	6,371	0.06%
2020/06/18	70	17.49	0	0.00	17.35	70	6,368	1.10%
2020/06/17	0	0.00	14	17.45	17.45	-14	6,375	-0.22%
2020/06/16	0	0.00	30	17.50	17.50	-30	6,477	-0.46%
2020/06/12	14	17.35	0	0.00	17.35	14	6,710	0.21%
2020/06/11	31	17.42	0	0.00	17.40	31	6,715	0.46%
2020/06/10	22	18.10	50	18.20	18.05	-28	6,679	-0.42%
2020/06/09	0	0.00	30	17.75	17.70	-30	6,669	-0.45%
2020/06/08	31	17.45	2	17.60	17.75	29	6,723	0.43%
2020/06/05	51	17.35	0	0.00	17.35	51	6,654	0.77%
2020/06/04	0	0.00	1	17.10	17.30	-1	6,701	-0.01%
2020/06/03	5	17.25	0	0.00	17.20	5	6,726	0.07%
2020/06/02	0	0.00	32	16.85	16.85	-32	6,604	-0.48%
2020/06/01	30	16.65	0	0.00	16.70	30	6,593	0.45%
2020/05/28	0	0.00	75	16.75	16.65	-75	6,605	-1.14%
2020/05/22	40	16.68	0	0.00	16.50	40	6,793	0.59%
2020/05/21	0	0.00	20	16.90	16.85	-20	6,809	-0.29%
2020/05/20	0.8	16.75	0	0.00	16.80	0.8	6,766	0.01%
2020/05/18	20	16.10	1	16.10	16.10	19	6,684	0.28%
2020/05/15	21	16.25	8	16.33	16.25	13	6,657	0.20%
2020/05/14	5	16.26	0	0.00	16.20	5	6,621	0.08%
2020/05/13	7	16.49	2	16.70	16.70	5	6,553	0.08%
2020/05/12	1	16.60	0	0.00	16.70	1	6,518	0.02%
2020/05/11	68	16.74	0	0.00	16.65	68	6,488	1.05%
2020/05/08	6	16.65	6	16.70	16.60	0	6,413	0.00%
2020/05/07	1	17.10	7	17.14	17.05	-6	6,207	-0.10%
2020/05/06	68	16.84	31	16.75	16.80	37	6,148	0.60%
2020/05/05	0	0.00	32	16.90	17.15	-32	6,083	-0.53%
2020/05/04	30	16.65	13	16.80	16.65	17	5,930	0.29%
2020/04/30	0	0.00	5	17.00	16.95	-5	5,868	-0.09%
2020/04/29	5	16.70	11	16.60	16.65	-6	5,794	-0.10%
2020/04/27	1	16.25	0	0.00	16.30	1	5,954	0.02%
2020/04/22	2	15.75	0	0.00	15.65	2	5,840	0.03%
2020/04/21	0	0.00	20	15.79	15.70	-20	5,827	-0.34%
2020/04/20	0	0.00	1	16.25	16.30	-1	5,794	-0.02%
2020/04/17	4	16.70	0	0.00	16.35	4	5,771	0.07%
2020/04/16	4	16.41	0	0.00	16.50	4	5,703	0.07%
2020/04/15	2	16.90	1	16.70	16.75	1	5,658	0.02%
2020/04/14	12	16.41	0	0.00	16.50	12	5,599	0.21%
2020/04/09	6	16.10	0	0.00	16.10	6	5,586	0.11%
2020/04/08	31	16.09	3	15.70	16.10	28	5,506	0.51%
2020/04/07	2	15.45	1	15.50	15.45	1	5,353	0.02%
2020/04/06	3	15.40	51	15.40	15.40	-48	5,288	-0.91%
2020/04/01	51	15.50	0	0.00	15.45	51	5,270	0.97%
2020/03/31	1	15.10	0	0.00	14.80	1	5,177	0.02%
2020/03/27	10	15.20	1	15.25	15.10	9	5,654	0.16%
2020/03/26	4	15.03	0	0.00	14.85	4	5,954	0.07%
2020/03/20	11	14.40	0	0.00	14.25	11	6,392	0.17%
2020/03/19	3	13.50	0	0.00	13.50	3	6,331	0.05%
2020/03/18	4	15.60	2	15.60	14.95	2	6,188	0.03%
2020/03/17	2	15.30	3	15.25	15.30	-1	6,267	-0.02%
2020/03/13	10	15.70	0	0.00	16.00	10	6,253	0.16%
2020/03/12	3	17.33	0	0.00	17.10	3	6,174	0.05%
2020/03/11	11	18.32	0.1	18.05	18.05	10.9	6,082	0.18%
2020/03/09	1	18.30	0	0.00	18.15	1	6,020	0.02%
2020/03/03	1	19.00	0	0.00	18.85	1	6,021	0.02%
2020/03/02	1	18.40	0	0.00	18.40	1	6,040	0.02%
2020/02/26	5	19.25	0	0.00	19.25	5	5,927	0.08%
2020/02/25	2	19.35	0	0.00	19.35	2	5,904	0.03%
2020/02/20	0	0.00	3	19.95	19.90	-3	5,884	-0.05%
2020/02/19	2	19.90	4	19.85	19.85	-2	5,881	-0.03%
2020/02/10	20	19.95	0	0.00	20.00	20	6,305	0.32%
2020/02/03	5	19.65	2	19.40	19.80	3	6,589	0.05%
2020/01/30	6	19.75	0	0.00	19.75	6	6,841	0.09%
2020/01/20	8	21.54	0	0.00	21.55	8	6,660	0.12%
2020/01/14	0	0.00	1	21.45	21.45	-1	7,103	-0.01%
2020/01/13	0	0.00	2	21.20	21.15	-2	7,151	-0.03%
2020/01/10	2	21.15	3	21.10	21.05	-1	7,310	-0.01%
2020/01/09	0	0.00	4	20.83	20.90	-4	7,312	-0.05%
2020/01/08	10	20.60	0	0.00	20.60	10	7,389	0.14%
2020/01/06	1	20.90	10	21.00	20.90	-9	7,478	-0.12%
2020/01/03	0	0.00	3	21.25	21.15	-3	7,519	-0.04%
2019/12/31	10	21.10	0	0.00	21.30	10	7,672	0.13%
2019/12/30	1	21.25	0	0.00	21.20	1	7,839	0.01%
2019/12/27	10	21.35	1	21.40	21.35	9	7,843	0.11%
2019/12/26	0	0.00	3	21.40	21.40	-3	7,958	-0.04%
2019/12/25	0	0.00	2	21.65	21.65	-2	8,196	-0.02%
2019/12/24	3	21.20	0	0.00	21.45	3	8,159	0.04%
2019/12/23	3	20.85	0	0.00	20.85	3	8,026	0.04%
2019/12/20	4	21.30	1	20.80	20.80	3	7,671	0.04%
2019/12/19	1	21.00	0	0.00	20.80	1	7,354	0.01%
2019/12/18	0	0.00	1	21.15	21.00	-1	7,373	-0.01%
2019/12/17	0	0.00	5	21.20	21.10	-5	7,370	-0.07%
2019/12/12	1	21.05	2	21.10	21.10	-1	7,341	-0.01%
2019/12/10	20	21.35	0	0.00	21.40	20	7,221	0.28%
2019/12/09	1	21.35	0	0.00	21.35	1	7,202	0.01%
2019/12/04	0	0.00	2	21.90	21.85	-2	7,393	-0.03%
2019/12/03	1	21.60	2	21.73	21.90	-1	7,781	-0.01%
2019/12/02	1	21.85	0	0.00	21.65	1	8,280	0.01%
2019/11/29	0	0.00	2	22.23	22.10	-2	8,292	-0.02%
2019/11/27	5.4	22.29	6	22.21	22.30	-0.6	8,679	-0.01%
2019/11/26	0	0.00	1	22.30	22.00	-1	8,680	-0.01%
2019/11/25	0	0.00	33	22.30	22.15	-33	8,632	-0.38%
2019/11/22	2	22.25	5	22.28	22.25	-3	8,612	-0.03%
2019/11/20	3	22.35	0	0.00	22.40	3	8,563	0.04%
2019/11/15	1	22.35	25.5	22.46	22.25	-24.5	8,560	-0.29%
2019/11/13	23	22.85	0	0.00	22.80	23	8,528	0.27%
2019/11/12	10	22.60	1	22.80	22.80	9	8,517	0.11%
2019/11/11	1	22.30	2	22.08	22.10	-1	8,476	-0.01%
2019/11/08	0	0.00	2	22.65	22.65	-2	8,352	-0.02%
2019/11/07	0	0.00	1.1	22.91	23.05	-1.1	8,316	-0.01%
2019/11/06	2	23.25	13.2	23.10	23.00	-11.2	8,306	-0.13%
2019/11/05	1	22.85	0	0.00	22.85	1	8,183	0.01%
2019/11/04	1	23.00	1	23.00	23.05	0	8,160	0.00%
2019/11/01	1	22.85	1	23.10	22.90	0	8,104	0.00%
2019/10/31	2	22.90	4	22.85	22.85	-2	8,034	-0.02%
2019/10/30	5	22.89	3	22.87	22.80	2	7,919	0.03%
2019/10/25	6	22.34	22	22.45	22.40	-16	7,571	-0.21%
2019/10/24	5	22.80	12	22.65	22.65	-7	7,488	-0.09%
2019/10/23	21	22.74	10	22.82	22.75	11	7,436	0.15%
2019/10/22	14	22.55	10	22.67	22.60	4	7,373	0.05%
2019/10/21	14	22.21	92	22.28	22.35	-78	7,249	-1.08%
2019/10/18	0	0.00	1	22.05	22.05	-1	7,227	-0.01%
2019/10/16	5	21.85	11	21.64	21.75	-6	7,084	-0.08%
2019/10/15	11	22.05	23	22.00	21.75	-12	7,075	-0.17%
2019/10/14	11	22.26	7	22.20	22.15	4	7,100	0.06%
2019/10/09	0	0.00	46	22.00	22.05	-46	7,029	-0.65%
2019/10/08	4	22.19	1	22.20	21.90	3	7,016	0.04%
2019/10/07	6	22.33	30.1	22.20	22.15	-24.1	6,970	-0.35%
2019/10/04	8	22.09	15	22.07	22.10	-7	6,860	-0.10%
2019/10/03	1	21.80	0	0.00	21.75	1	6,664	0.02%
2019/10/02	2	21.95	77	22.00	21.90	-75	6,633	-1.13%
2019/10/01	28	21.86	3	21.77	21.85	25	6,492	0.39%
2019/09/27	1	21.60	0	0.00	21.15	1	6,226	0.02%
2019/09/26	11	21.60	1	21.95	21.50	10	6,116	0.16%
2019/09/25	0	0.00	2	21.30	21.30	-2	5,841	-0.03%
2019/09/24	3	21.40	0	0.00	21.25	3	5,835	0.05%
2019/09/23	11	21.44	5	21.30	21.40	6	5,758	0.10%
2019/09/19	0	0.00	14	20.95	21.00	-14	5,575	-0.25%
2019/09/18	0	0.00	20	21.00	21.05	-20	5,574	-0.36%
2019/09/17	0	0.00	20	20.81	21.15	-20	5,555	-0.36%
2019/09/16	0	0.00	2	21.20	21.05	-2	5,469	-0.04%
2019/09/12	0	0.00	9.8	21.24	21.15	-9.8	5,411	-0.18%
2019/09/11	1	21.15	0	0.00	21.30	1	5,403	0.02%
2019/09/09	5	21.59	1	21.60	21.40	4	5,311	0.08%
2019/09/06	1	21.20	5	21.30	21.35	-4	5,345	-0.07%
2019/09/05	6	21.64	30	21.35	21.20	-24	5,352	-0.45%
2019/09/04	18	21.46	30	20.90	21.50	-12	4,988	-0.24%
2019/09/03	0	0.00	10	20.50	20.35	-10	4,596	-0.22%
2019/09/02	25	20.55	39	20.46	20.55	-14	4,536	-0.31%
2019/08/29	0	0.00	10	19.25	19.40	-10	4,205	-0.24%
2019/08/28	1	19.00	0	0.00	19.10	1	4,169	0.02%
2019/08/26	0	0.00	27.3	19.16	19.20	-27.3	4,195	-0.65%
2019/08/23	0	0.00	3	19.35	19.50	-3	4,190	-0.07%
2019/08/21	1	19.35	0	0.00	19.45	1	4,265	0.02%
2019/08/19	0	0.00	1	19.40	19.40	-1	4,257	-0.02%
2019/08/16	10	19.20	0	0.00	19.15	10	4,242	0.24%
2019/08/14	1	19.25	2	19.45	19.15	-1	4,182	-0.02%
2019/08/13	0	0.00	1	19.30	19.30	-1	4,150	-0.02%
2019/08/12	6	19.14	0	0.00	19.10	6	4,137	0.15%
2019/08/08	20	18.80	0	0.00	18.85	20	4,097	0.49%
2019/08/05	10	18.90	0	0.00	18.95	10	4,162	0.24%
2019/08/02	0	0.00	22	19.00	18.95	-22	4,192	-0.52%
2019/08/01	0	0.00	10	19.25	19.25	-10	4,229	-0.24%
2019/07/31	0	0.00	11	19.31	19.35	-11	4,269	-0.26%
2019/07/30	8	19.44	6	19.40	19.30	2	4,260	0.05%
2019/07/29	2	19.40	0	0.00	19.40	2	4,272	0.05%
2019/07/24	1	19.50	2	19.55	19.50	-1	4,188	-0.02%
2019/07/23	4	20.25	7	20.25	20.25	-3	4,147	-0.07%
2019/07/19	0	0.00	0	20.30	20.35	0	3,992	0.00%
2019/07/18	3	20.50	60	20.37	20.35	-57	3,976	-1.43%
2019/07/17	110	20.65	3	20.65	20.60	107	3,934	2.72%	大買/鉅額交易
2019/07/16	0	0.00	1	20.60	20.65	-1	3,862	-0.03%
2019/07/15	1	20.35	0	0.00	20.25	1	3,748	0.03%
2019/07/11	1	20.10	1	20.20	20.10	0	3,737	0.00%
2019/07/09	2	20.20	0	0.00	20.20	2	3,713	0.05%
2019/07/05	2	20.25	1	20.25	20.30	1	3,749	0.03%
2019/07/03	2	19.90	0	0.00	19.90	2	3,740	0.05%
2019/07/02	0	0.00	6	19.95	20.00	-6	3,783	-0.16%
2019/06/28	0	0.00	53	20.12	20.10	-53	3,783	-1.40%
2019/06/26	2	20.03	0	0.00	20.15	2	3,870	0.05%
2019/06/25	21	20.10	1	20.35	20.15	20	3,902	0.51%
2019/06/24	1	20.20	50	20.20	20.30	-49	3,891	-1.26%
2019/06/21	3	20.33	0	0.00	20.20	3	3,905	0.08%
2019/06/19	2	20.28	0	0.00	20.20	2	4,102	0.05%
2019/06/18	2	20.15	20	20.16	20.20	-18	4,086	-0.44%
2019/06/17	0	0.00	20	20.25	20.10	-20	4,090	-0.49%
2019/06/14	4	20.50	0	0.00	20.35	4	4,075	0.10%
2019/06/13	4	20.20	0	0.00	20.20	4	4,016	0.10%
2019/06/12	5	20.00	11	19.95	19.95	-6	3,970	-0.15%
2019/06/11	21	19.88	2	19.85	19.85	19	3,966	0.48%
2019/06/10	30	19.60	0	0.00	19.65	30	3,847	0.78%
2019/06/06	3	19.48	3	19.50	19.50	0	3,832	0.00%
2019/06/03	0	0.00	2	19.25	19.05	-2	3,765	-0.05%
2019/05/29	0	0.00	5.3	19.12	19.25	-5.3	3,795	-0.14%
2019/05/24	20	18.80	0	0.00	18.75	20	3,766	0.53%
2019/05/20	1	18.80	1	18.90	18.90	0	3,846	0.00%
2019/05/14	12	18.56	1	18.70	18.65	11	3,869	0.28%
2019/05/13	1	19.05	0	0.00	18.90	1	3,849	0.03%
2019/05/10	1	19.30	0	0.00	19.25	1	3,860	0.03%
2019/05/09	5	19.28	1	19.35	19.25	4	3,880	0.10%
2019/05/08	2	19.00	0	0.00	19.00	2	3,790	0.05%
2019/05/07	1	19.15	0.1	19.20	19.20	0.9	3,755	0.02%
2019/05/06	2	19.20	0	0.00	19.05	2	3,768	0.05%
2019/05/03	1	19.55	0	0.00	19.55	1	3,734	0.03%
2019/05/02	1	19.70	0	0.00	19.65	1	3,742	0.03%
2019/04/18	1	19.60	1	19.60	19.60	0	3,792	0.00%
2019/04/16	37	19.70	15	19.70	19.70	22	3,777	0.58%
2019/04/11	20	19.83	0	0.00	19.70	20	3,934	0.51%
2019/04/10	5	19.85	0	0.00	19.85	5	3,903	0.13%
2019/04/09	1	19.90	2	19.90	19.90	-1	3,886	-0.03%
2019/04/01	3	19.60	0	0.00	19.60	3	3,929	0.08%
2019/03/28	110	19.60	2	19.55	19.55	108	3,862	2.80%	大買/鉅額交易
2019/03/25	2	19.85	0	0.00	19.80	2	3,809	0.05%
2019/03/22	1	20.00	0	0.00	20.00	1	3,785	0.03%
2019/03/20	0	0.00	1	20.65	20.65	-1	3,614	-0.03%
2019/03/19	0	0.00	1	20.55	20.50	-1	3,628	-0.03%
2019/03/18	1	20.75	0	0.00	20.70	1	3,707	0.03%
2019/03/15	0	0.00	7	20.17	20.40	-7	3,691	-0.19%
2019/03/11	0	19.90	0.1	19.90	19.90	-0.1	3,625	0.00%
2019/03/08	0	0.00	2	19.95	19.90	-2	3,653	-0.05%
2019/03/07	0.3	19.80	0	0.00	19.85	0.3	3,679	0.01%
2019/03/06	1	20.15	0	0.00	20.15	1	3,658	0.03%
2019/03/05	0	0.00	1	19.90	19.90	-1	3,631	-0.03%
2019/03/04	0	0.00	4	20.00	19.85	-4	3,617	-0.11%
2019/02/26	1	20.00	0	0.00	20.00	1	3,544	0.03%
2019/02/25	30	19.87	0	0.00	19.90	30	3,499	0.86%
2019/02/22	1	19.85	0	0.00	19.75	1	3,472	0.03%
2019/02/20	0	0.00	30	19.75	19.90	-30	3,426	-0.88%
2019/02/18	0	0.00	1	19.75	19.80	-1	3,380	-0.03%
2019/02/15	30	19.75	10	19.75	19.70	20	3,372	0.59%
2019/02/14	5	19.47	0	0.00	19.45	5	3,306	0.15%
2019/02/13	1	19.55	0	0.00	19.60	1	3,295	0.03%
2019/01/30	1	19.60	0	0.00	19.55	1	3,329	0.03%
2019/01/29	2	19.85	0	0.00	19.85	2	3,257	0.06%
2019/01/22	0	0.00	3	19.95	19.90	-3	3,246	-0.09%
2019/01/18	3	19.95	40	19.90	19.85	-37	3,245	-1.14%
2019/01/16	3	20.05	0	0.00	20.00	3	3,322	0.09%
2019/01/15	2	19.80	0	0.00	19.75	2	3,374	0.06%
2019/01/14	0	0.00	35.3	19.75	19.75	-35.3	3,363	-1.05%
2019/01/11	0	0.00	1	20.00	19.95	-1	3,365	-0.03%
2019/01/10	0	0.00	2	19.95	20.00	-2	3,398	-0.06%
2019/01/09	1	20.10	2	20.20	20.00	-1	3,411	-0.03%
2019/01/08	2	20.05	0	0.00	20.05	2	3,392	0.06%
2019/01/04	0	0.00	3	20.10	20.25	-3	3,409	-0.09%
2019/01/03	0	0.00	77	19.95	19.85	-77	3,455	-2.23%
2019/01/02	0	0.00	12	19.75	19.70	-12	3,450	-0.35%
2018/12/28	0	0.00	5	19.85	19.70	-5	3,474	-0.14%
2018/12/27	5	19.80	8	20.00	19.75	-3	3,536	-0.08%
2018/12/26	46	19.94	0	0.00	19.85	46	3,513	1.31%
2018/12/25	4	19.55	0	0.00	19.95	4	3,456	0.12%
2018/12/22	0	0.00	6	19.30	19.30	-6	3,417	-0.18%
2018/12/12	0	0.00	1	19.50	19.55	-1	3,338	-0.03%
2018/12/11	4	19.79	0	0.00	19.55	4	3,311	0.12%
2018/12/10	1	19.00	8	19.19	19.40	-7	3,215	-0.22%
2018/12/07	1	18.80	0	0.00	18.70	1	3,158	0.03%
2018/12/06	80	18.56	0	0.00	18.55	80	3,198	2.50%
2018/12/05	1	19.30	0	0.00	19.05	1	3,205	0.03%
2018/12/04	0	0.00	2	19.40	19.50	-2	3,314	-0.06%
2018/12/03	2	19.25	20	19.35	19.30	-18	3,348	-0.54%
2018/11/28	0	0.00	1	18.70	18.85	-1	3,292	-0.03%
2018/11/27	1	18.60	0	0.00	18.55	1	3,285	0.03%
2018/11/22	0	0.00	7	18.50	18.45	-7	3,389	-0.21%
2018/11/20	2	18.55	30	18.55	18.45	-28	3,428	-0.82%
2018/11/14	0	0.00	1	18.30	18.35	-1	3,510	-0.03%
2018/11/12	0	0.00	2	18.50	18.50	-2	3,554	-0.06%
2018/11/09	0	0.00	1	18.55	18.50	-1	3,606	-0.03%
2018/11/08	8.5	18.76	3.2	18.60	18.75	5.3	3,670	0.14%
2018/11/02	3	18.15	0	0.00	18.10	3	3,995	0.08%
2018/10/31	10	17.30	0	0.00	17.55	10	4,108	0.24%
2018/10/29	0	0.00	3	17.20	17.15	-3	4,210	-0.07%
2018/10/25	0	17.35	9	17.38	17.35	-9	5,222	-0.17%
2018/10/24	10	17.75	2	17.80	17.75	8	5,384	0.15%
2018/10/23	6	18.24	3	18.25	18.10	3	5,466	0.05%
2018/10/17	3	18.05	30	18.05	18.10	-27	5,805	-0.47%
2018/10/15	6	17.60	20	17.75	17.40	-14	5,856	-0.24%
2018/10/12	0	0.00	200	17.60	17.85	-200	5,879	-3.40%	大賣/鉅額交易
2018/10/11	31	17.85	30	17.78	17.45	1	5,883	0.02%
2018/10/05	0	0.00	42	19.24	19.15	-42	5,919	-0.71%
2018/10/03	4	19.70	0	0.00	19.60	4	6,025	0.07%
2018/10/02	0	0.00	2	19.75	19.75	-2	6,088	-0.03%
2018/09/28	0	0.00	10	19.90	19.95	-10	6,213	-0.16%
2018/09/27	2	19.90	0	0.00	19.95	2	6,225	0.03%
2018/09/25	0	0.00	2	19.95	19.90	-2	6,308	-0.03%
2018/09/21	35	20.00	0	0.00	19.90	35	6,355	0.55%
2018/09/20	0	0.00	0	19.90	19.95	0	6,383	0.00%
2018/09/18	10	19.90	0	0.00	19.95	10	6,481	0.15%
2018/09/11	0	0.00	2	19.58	19.80	-2	6,782	-0.03%
2018/09/10	52	19.56	93	19.53	19.45	-41	6,810	-0.60%
2018/09/05	0	0.00	5	20.80	20.80	-5	6,869	-0.07%
2018/09/03	0	0.00	3	20.77	20.80	-3	7,021	-0.04%
2018/08/30	0	0.00	1	21.05	20.85	-1	7,708	-0.01%
2018/08/29	10	20.85	2	20.95	20.85	8	7,731	0.10%
2018/08/28	2	20.80	0	0.00	20.90	2	7,749	0.03%
2018/08/27	1	20.55	0	0.00	20.65	1	7,811	0.01%
2018/08/24	0	0.00	10	20.50	20.50	-10	7,897	-0.13%
2018/08/21	2	20.33	0	20.35	20.35	2	8,017	0.02%
2018/08/20	1	20.40	3	20.45	20.30	-2	8,034	-0.02%
2018/08/17	1	20.70	0	0.00	20.50	1	8,048	0.01%
2018/08/15	0	0.00	3	20.60	20.55	-3	7,995	-0.04%
2018/08/14	5	20.60	0	0.00	20.95	5	7,954	0.06%
2018/08/13	12	20.62	102	20.44	20.60	-90	7,997	-1.13%	大賣/
2018/08/10	21	21.20	6	21.13	21.15	15	7,936	0.19%
2018/08/09	0	0.00	1	21.50	21.45	-1	7,860	-0.01%
2018/08/08	12	21.72	0	0.00	21.70	12	7,842	0.15%
2018/08/06	1	21.85	1	21.80	21.85	0	7,815	0.00%
2018/08/03	13	21.78	0	0.00	21.70	13	7,859	0.17%
2018/08/02	20	22.04	1	22.10	21.70	19	7,861	0.24%
2018/08/01	117	23.12	229	23.14	23.30	-112	7,523	-1.49%	大買/大賣/鉅額交易
2018/07/31	0	0.00	1	22.85	22.80	-1	7,009	-0.01%
2018/07/30	7	22.74	1	22.65	22.75	6	6,862	0.09%
2018/07/26	1	22.45	0	0.00	22.45	1	6,736	0.01%
2018/07/25	28	22.64	20	22.70	22.65	8	6,736	0.12%
2018/07/24	100	22.50	104	22.54	22.65	-4	6,805	-0.06%	大賣/
2018/07/20	23	22.20	2	22.08	22.15	21	9,895	0.21%
2018/07/19	0	0.00	12	22.40	22.15	-12	10,034	-0.12%
2018/07/18	1	22.25	10.2	22.20	22.30	-9.2	10,302	-0.09%
2018/07/17	2	22.25	0	0.00	22.10	2	10,867	0.02%
2018/07/13	0	0.00	3	22.05	22.15	-3	11,022	-0.03%
2018/07/12	0	0.00	2	22.08	22.15	-2	11,147	-0.02%
2018/07/11	5	21.70	18	21.75	21.75	-13	11,052	-0.12%
2018/07/10	0	0.00	4	21.80	21.75	-4	11,074	-0.04%
2018/07/09	0	0.00	1	21.80	21.55	-1	11,088	-0.01%
2018/07/06	1	21.25	2	21.28	21.30	-1	11,030	-0.01%
2018/07/03	0	0.00	31	21.40	21.15	-31	11,240	-0.28%
2018/06/29	0	0.00	1	21.35	21.50	-1	11,297	-0.01%
2018/06/28	2	21.40	0	0.00	21.20	2	11,407	0.02%
2018/06/22	15	21.48	5	21.52	21.40	10	11,490	0.09%
2018/06/21	2	21.38	2	21.35	21.40	0	11,465	0.00%
2018/06/20	0	0.00	2	21.30	21.30	-2	11,510	-0.02%
2018/06/15	0	0.00	3	21.30	21.30	-3	11,565	-0.03%
2018/06/14	31	21.40	1	21.40	21.30	30	11,523	0.26%
2018/06/13	1	21.65	0	0.00	21.60	1	11,557	0.01%
2018/06/11	1	22.00	62	21.85	21.80	-61	11,551	-0.53%
2018/06/08	42	22.65	71.2	22.17	21.95	-29.2	11,597	-0.25%
2018/06/07	40	21.97	6	22.09	22.15	34	11,345	0.30%
2018/06/06	6	21.35	5	21.47	21.45	1	11,122	0.01%
2018/06/05	192	21.40	30	21.35	21.30	162	11,208	1.45%	大買/鉅額交易
2018/06/04	6	21.53	0	0.00	21.40	6	11,551	0.05%
2018/06/01	30	21.22	2	21.35	21.35	28	11,469	0.24%
2018/05/31	1	21.10	5.5	21.10	21.20	-4.5	11,404	-0.04%
2018/05/30	13	20.84	5.2	20.75	20.75	7.8	11,340	0.07%
2018/05/29	23	21.01	2.7	21.01	21.00	20.3	11,315	0.18%
2018/05/24	0	0.00	2.2	20.90	20.90	-2.2	11,254	-0.02%
2018/05/23	24	20.89	0	0.00	20.85	24	11,275	0.21%
2018/05/21	0	0.00	4	21.11	21.05	-4	11,303	-0.04%
2018/05/18	0	0.00	50	20.94	20.85	-50	11,247	-0.44%
2018/05/17	2	20.75	0	0.00	20.75	2	11,196	0.02%
2018/05/16	1	20.70	0	0.00	20.65	1	11,206	0.01%
2018/05/15	21	20.70	27	20.70	20.70	-6	11,224	-0.05%
2018/05/14	0	0.00	1	20.65	20.55	-1	11,448	-0.01%
2018/05/11	20	20.75	0	0.00	20.55	20	11,458	0.17%
2018/05/10	1	20.65	24.1	20.79	20.65	-23.1	11,392	-0.20%
2018/05/09	5	20.63	0	0.00	20.60	5	11,322	0.04%
2018/05/08	40	20.55	20	20.65	20.55	20	11,310	0.18%
2018/05/07	20	20.35	0	0.00	20.20	20	11,311	0.18%
2018/05/03	6	20.14	0	0.00	20.10	6	11,354	0.05%
2018/05/02	18	20.27	0	0.00	20.30	18	11,346	0.16%
2018/04/30	0	0.00	40	20.10	20.45	-40	11,335	-0.35%
2018/04/27	67	19.65	10	20.10	19.75	57	11,229	0.51%
2018/04/26	2	20.95	0	0.00	20.90	2	8,312	0.02%
2018/04/25	32	21.18	30	21.17	21.20	2	8,205	0.02%
2018/04/24	22	21.53	52	22.08	21.45	-30	8,036	-0.37%
2018/04/23	11	22.49	68.9	22.15	22.25	-57.9	7,778	-0.74%
2018/04/20	63	21.73	3	21.75	21.80	60	7,240	0.83%
2018/04/18	0	0.00	1	21.75	21.60	-1	7,065	-0.01%
2018/04/16	12	21.01	20	21.00	20.95	-8	6,880	-0.12%
2018/04/13	1	21.10	0	0.00	21.05	1	6,886	0.01%
2018/04/12	2	21.20	0	0.00	21.20	2	6,899	0.03%
2018/04/11	8	21.30	0	0.00	21.25	8	6,949	0.12%
2018/04/10	10	21.70	0	0.00	21.55	10	6,892	0.15%
2018/04/09	10	21.60	0	0.00	21.60	10	6,833	0.15%
2018/03/31	1	22.05	5	22.10	22.00	-4	6,726	-0.06%
2018/03/30	0	0.00	21	21.76	21.80	-21	6,586	-0.32%
2018/03/27	12	21.73	2	21.70	21.80	10	6,506	0.15%
2018/03/26	7	20.99	0	0.00	21.25	7	6,364	0.11%
2018/03/23	2	20.85	9	20.75	20.80	-7	6,321	-0.11%
2018/03/22	26	21.34	77	21.35	21.25	-51	6,322	-0.81%
2018/03/21	1	21.60	10	21.60	21.50	-9	6,384	-0.14%
2018/03/20	30	21.83	12	21.85	21.80	18	6,810	0.26%
2018/03/19	12	21.68	0	0.00	21.55	12	6,980	0.17%
2018/03/16	5	21.51	0	0.00	21.35	5	6,985	0.07%
2018/03/14	2	21.85	49	21.84	21.90	-47	7,036	-0.67%
2018/03/13	30	21.95	8	21.98	21.95	22	7,017	0.31%
2018/03/09	51	21.78	90	21.64	21.60	-39	6,940	-0.56%
2018/03/08	23	21.25	28	21.33	21.65	-5	6,837	-0.07%
2018/03/07	40	20.32	0	0.00	20.25	40	6,517	0.61%
2018/03/06	26	20.37	0	0.00	20.40	26	6,755	0.38%
2018/03/02	10	20.30	0	0.00	20.30	10	7,404	0.14%
2018/02/27	2	20.45	0	0.00	20.35	2	7,523	0.03%
2018/02/26	0	0.00	1	20.35	20.30	-1	7,645	-0.01%
2018/02/23	2	20.45	23	20.30	20.30	-21	7,736	-0.27%
2018/02/22	0	0.00	15	20.10	20.10	-15	7,781	-0.19%
2018/02/21	1	20.45	2	20.25	20.25	-1	7,821	-0.01%
2018/02/12	0	0.00	1	19.95	19.95	-1	7,825	-0.01%
2018/02/09	10	19.55	0	0.00	19.85	10	7,846	0.13%
2018/02/08	10	20.10	12	20.01	20.05	-2	7,842	-0.03%
2018/02/07	20	20.00	2	20.05	19.95	18	7,867	0.23%
2018/02/06	53	19.94	0	0.00	19.55	53	7,895	0.67%
2018/02/05	0	0.00	7	20.65	20.90	-7	7,766	-0.09%
2018/02/02	10	21.20	0	0.00	21.20	10	7,855	0.13%
2018/02/01	11	21.30	4	21.30	21.25	7	7,992	0.09%
2018/01/31	21	21.28	0	0.00	21.25	21	8,245	0.25%
2018/01/30	15	21.57	1	21.45	21.45	14	8,287	0.17%
2018/01/29	5	21.50	1	21.65	21.55	4	8,237	0.05%
2018/01/25	11	21.41	0	0.00	21.35	11	8,238	0.13%
2018/01/24	38	21.58	30	21.45	21.50	8	8,228	0.10%
2018/01/23	1	21.90	7	21.79	21.60	-6	8,228	-0.07%
2018/01/22	5	21.90	49	21.78	21.75	-44	8,225	-0.53%
2018/01/19	0	0.00	5	21.35	21.20	-5	8,068	-0.06%
2018/01/18	10	21.35	2	21.40	21.35	8	8,111	0.10%
2018/01/16	16	21.33	18.4	21.41	21.50	-2.4	8,600	-0.03%
2018/01/15	1	21.10	0	0.00	21.15	1	8,599	0.01%
2018/01/10	6	20.99	1	21.05	20.90	5	8,682	0.06%
2018/01/09	0	0.00	10	21.15	21.15	-10	8,789	-0.11%
2018/01/05	5	21.45	0	0.00	21.30	5	8,811	0.06%
2018/01/04	0	0.00	2	21.55	21.60	-2	8,751	-0.02%
2018/01/03	5	21.50	2	21.40	21.40	3	8,781	0.03%