明基材 (8215)-元大-內湖券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
33.00
漲跌
▲0.20
漲幅
+0.61%
成交量
694張
產業
上市光電類股
565人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

明基材 (8215)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	32.85	1	33.05	32.75	0	1,078	0.00%
2024/05/16	3	32.60	1	32.65	32.60	2	1,150	0.17%
2024/05/15	4	32.49	20	32.55	32.45	-16	1,264	-1.27%
2024/05/14	3	32.50	0	0.00	32.50	3	1,287	0.23%
2024/05/10	2	32.65	0	0.00	32.55	2	1,309	0.15%
2024/05/09	4.8	32.99	0	0.00	32.75	4.8	1,296	0.37%
2024/05/08	5.1	33.13	0	0.00	33.25	5.1	1,285	0.40%
2024/05/07	5	33.26	0	0.00	33.15	5	1,290	0.39%
2024/05/06	1	34.15	0	0.00	34.05	1	1,312	0.08%
2024/05/02	1	34.35	0	0.00	34.60	1	1,357	0.07%
2024/04/29	6	34.48	10	34.53	34.55	-4	1,398	-0.29%
2024/04/26	5	34.05	1	34.30	33.95	4	1,407	0.28%
2024/04/25	0	0.00	1	34.20	33.95	-1	1,457	-0.07%
2024/04/24	2	33.65	0	0.00	33.80	2	1,561	0.13%
2024/04/19	5	33.24	2	33.00	33.15	3	1,592	0.19%
2024/04/17	1	33.75	0	0.00	33.55	1	1,575	0.06%
2024/04/16	18.3	34.02	11	34.39	33.45	7.3	1,573	0.46%
2024/04/15	4	34.30	0	0.00	34.45	4	1,551	0.26%
2024/04/12	24	34.75	0	0.00	34.60	24	1,545	1.55%
2024/04/11	1.1	34.93	0	0.00	34.85	1.1	1,533	0.07%
2024/04/10	0	0.00	10	35.30	35.20	-10	1,521	-0.66%
2024/04/09	5	35.30	4	35.20	35.20	1	1,512	0.07%
2024/04/03	2	34.75	0	0.00	34.45	2	1,476	0.14%
2024/04/02	2	34.23	0	0.00	34.10	2	1,454	0.14%
2024/04/01	7	34.48	4	34.73	34.55	3	1,449	0.21%
2024/03/27	1	34.05	0	0.00	33.95	1	1,424	0.07%
2024/03/26	2	34.25	1	33.95	34.00	1	1,417	0.07%
2024/03/25	2.1	34.38	2	34.35	34.35	0.1	1,415	0.00%
2024/03/22	1	34.20	0	0.00	34.25	1	1,423	0.07%
2024/03/21	1	33.85	0	0.00	33.95	1	1,422	0.07%
2024/03/20	0	0.00	3	33.90	33.90	-3	1,424	-0.21%
2024/03/14	10	33.86	0	0.00	33.80	10	1,426	0.70%
2024/03/13	6	34.25	0	0.00	34.25	6	1,421	0.42%
2024/03/12	1	34.15	0	0.00	34.20	1	1,422	0.07%
2024/03/11	0	0.00	2	33.70	34.15	-2	1,431	-0.14%
2024/03/08	13.5	33.77	1	33.95	33.65	12.5	1,476	0.85%
2024/03/07	10	34.10	0	0.00	34.05	10	1,464	0.68%
2024/03/06	2.5	34.39	4	34.48	34.50	-1.5	1,455	-0.10%
2024/03/05	9	34.30	0	34.47	34.35	9	1,464	0.61%
2024/03/04	2	34.55	0	0.00	34.40	2	1,457	0.14%
2024/03/01	5	34.25	1	34.30	34.20	4	1,455	0.27%
2024/02/27	3	34.50	1	34.30	34.25	2	1,438	0.14%
2024/02/26	1	34.80	3	34.78	34.85	-2	1,414	-0.14%
2024/02/23	26.1	35.99	3	36.15	35.40	23.1	1,385	1.67%
2024/02/22	3	37.20	0	0.00	37.20	3	1,316	0.23%
2024/02/21	2	36.90	0	0.00	36.95	2	1,297	0.15%
2024/02/20	70	36.76	2	36.90	36.60	68	1,298	5.23%
2024/02/19	7	37.36	79	37.41	37.25	-72	1,280	-5.62%
2024/02/16	8	37.08	58.1	37.25	37.30	-50.1	1,236	-4.05%
2024/02/15	4	35.76	1	36.10	36.00	3	1,121	0.27%
2024/02/05	0	35.70	0	0.00	35.85	0	1,097	0.00%
2024/02/01	1.1	34.62	0	0.00	34.75	1.1	1,073	0.10%
2024/01/31	7	34.98	0	0.00	34.80	7	1,072	0.65%
2024/01/30	10	35.32	20	35.26	35.30	-10	1,071	-0.93%
2024/01/29	12	35.60	1	35.55	35.45	11	1,072	1.03%
2024/01/26	0	0.00	2.1	35.78	36.10	-2.1	1,029	-0.20%
2024/01/25	20	35.58	0	0.00	35.30	20	985	2.03%
2024/01/24	5	35.20	5	35.25	35.15	0	978	0.00%
2024/01/23	13.1	35.36	0	0.00	34.85	13.1	968	1.35%
2024/01/22	4	35.09	0	0.00	35.10	4	937	0.43%
2024/01/19	32	35.22	3	35.25	35.65	29	921	3.15%
2024/01/18	1	35.60	106.6	34.81	35.60	-105.6	871	-12.12%	大賣/鉅額交易
2024/01/17	8	34.56	7	34.56	33.80	1	796	0.13%
2024/01/16	3	33.80	0	0.00	33.85	3	764	0.39%
2024/01/15	0	34.15	2	34.00	34.05	-2	759	-0.26%
2024/01/12	5	33.85	0	0.00	33.85	5	766	0.66%
2024/01/11	0	0.00	7	33.90	34.00	-7	771	-0.91%
2024/01/10	5	33.80	0	0.00	33.70	5	791	0.63%
2024/01/03	1	34.15	1	34.00	34.10	0	801	0.00%
2024/01/02	1	34.60	0	0.00	34.55	1	801	0.12%
2023/12/29	1	34.35	0	0.00	34.65	1	821	0.12%
2023/12/28	0	0.00	0	34.40	34.40	0	858	0.00%
2023/12/27	1	34.35	2	34.43	34.45	-1	861	-0.12%
2023/12/25	6	33.93	0	0.00	33.90	6	859	0.70%
2023/12/21	6	33.85	3	33.90	33.85	3	859	0.35%
2023/12/20	9	33.90	0	0.00	34.00	9	865	1.04%
2023/12/19	19	33.97	0	0.00	33.85	19	864	2.20%
2023/12/18	15	34.27	0	0.00	34.15	15	858	1.75%
2023/12/15	5	34.40	0	34.60	34.40	5	857	0.58%
2023/12/14	1	34.35	1	34.40	34.40	0	861	0.00%
2023/12/13	7	34.00	2	33.95	33.90	5	859	0.58%
2023/12/12	1	34.05	6	34.04	34.00	-5	857	-0.58%
2023/12/08	12	34.15	0	0.00	34.20	12	856	1.40%
2023/12/06	1	34.40	11	34.09	34.15	-10	860	-1.16%
2023/12/05	10.3	34.81	2	34.35	34.35	8.3	847	0.98%
2023/12/01	0	0.00	36	35.90	36.00	-36	814	-4.42%
2023/11/30	3	35.93	3	35.83	36.05	0	828	0.00%
2023/11/29	4	35.53	20	35.55	35.55	-16	817	-1.96%
2023/11/28	4	35.76	2	35.55	35.70	2	821	0.24%
2023/11/27	2	35.35	0	0.00	35.35	2	821	0.24%
2023/11/24	25	35.32	10	35.50	35.30	15	828	1.81%
2023/11/22	11	35.35	0.2	35.48	35.35	10.8	846	1.28%
2023/11/21	25	35.55	1	35.50	35.55	24	870	2.76%
2023/11/20	32	35.39	0	0.00	35.50	32	873	3.67%
2023/11/16	0	0.00	5	35.00	35.00	-5	879	-0.57%
2023/11/15	5	34.70	0	0.00	34.90	5	880	0.57%
2023/11/14	0	0.00	2	34.15	34.40	-2	900	-0.22%
2023/11/13	1	33.90	0	0.00	33.90	1	913	0.11%
2023/11/08	0	0.00	1	34.85	34.60	-1	974	-0.10%
2023/11/07	2	34.83	0	0.00	34.65	2	1,010	0.20%
2023/11/03	0	0.00	1	34.75	34.70	-1	1,120	-0.09%
2023/11/01	10	34.05	10	34.01	34.10	0	1,259	0.00%
2023/10/31	1	34.55	0	0.00	34.45	1	1,522	0.07%
2023/10/26	2	34.95	0	0.00	35.00	2	1,834	0.11%
2023/10/25	15	35.36	2	35.95	35.10	13	1,866	0.70%
2023/10/24	1	33.95	1	34.10	34.45	0	1,867	0.00%
2023/10/23	0	0.00	2	34.45	34.10	-2	1,904	-0.11%
2023/10/20	14	33.65	12	33.90	34.05	2	1,964	0.10%
2023/10/19	2	34.05	0	0.00	34.30	2	2,011	0.10%
2023/10/18	2	34.75	0	0.00	34.40	2	2,062	0.10%
2023/10/17	2	35.10	0	0.00	34.95	2	2,195	0.09%
2023/10/06	1	35.60	0	0.00	35.45	1	2,884	0.03%
2023/10/05	3	35.68	1	35.70	35.65	2	2,943	0.07%
2023/10/04	19.1	35.67	1	35.10	35.05	18.1	3,025	0.60%
2023/10/03	1	35.00	1	35.25	35.00	0	3,107	0.00%
2023/10/02	3	34.98	1	35.20	35.10	2	3,258	0.06%
2023/09/28	1	34.90	0	0.00	34.85	1	4,080	0.02%
2023/09/27	0	0.00	2	34.70	34.75	-2	4,229	-0.05%
2023/09/22	2	34.75	0	0.00	34.90	2	4,349	0.05%
2023/09/21	1	34.40	0	0.00	34.40	1	4,386	0.02%
2023/09/19	0.1	35.00	0	0.00	34.85	0.1	4,450	0.00%
2023/09/18	2	35.43	0	0.00	35.25	2	4,470	0.04%
2023/09/14	3	35.40	0	0.00	35.55	3	4,501	0.07%
2023/09/11	2	34.55	0	0.00	34.50	2	4,597	0.04%
2023/08/28	1.1	34.61	0	0.00	34.40	1.1	5,041	0.02%
2023/08/25	1.1	35.01	4	35.15	34.95	-2.9	5,051	-0.06%
2023/08/23	7	35.69	0	0.00	35.45	7	5,039	0.14%
2023/08/22	1	35.50	0	0.00	35.45	1	5,050	0.02%
2023/08/15	0	0.00	1	35.95	35.90	-1	5,064	-0.02%
2023/08/14	1.3	35.64	0	0.00	35.50	1.3	5,073	0.03%
2023/08/10	6.1	37.27	3	37.80	37.10	3.1	5,036	0.06%
2023/08/09	2.1	38.76	1	38.85	39.05	1.1	4,974	0.02%
2023/08/08	3.1	39.48	3.1	39.62	39.40	0	4,942	0.00%
2023/08/07	0	0.00	7	39.03	39.10	-7	4,911	-0.14%
2023/08/04	24.4	38.91	7	38.95	38.75	17.4	4,862	0.36%
2023/08/02	10	42.91	7	43.45	42.95	3	4,675	0.06%
2023/08/01	6	42.52	0	0.00	42.40	6	4,525	0.13%
2023/07/31	0	0.00	34	41.93	41.85	-34	4,764	-0.71%
2023/07/28	0	0.00	1	41.65	41.60	-1	4,726	-0.02%
2023/07/27	3	41.50	1	41.80	41.65	2	4,756	0.04%
2023/07/25	2	41.63	0	0.00	41.40	2	4,767	0.04%
2023/07/24	1	41.50	0	0.00	40.80	1	4,848	0.02%
2023/07/21	5	41.27	0	0.00	41.20	5	4,827	0.10%
2023/07/20	28.1	42.94	3.1	42.29	42.05	25	4,901	0.51%
2023/07/19	11	42.05	42.1	42.79	42.25	-31.1	4,789	-0.65%
2023/07/18	10	40.98	16	40.69	40.25	-6	4,627	-0.13%
2023/07/17	29	43.00	7	42.69	43.30	22	4,507	0.49%
2023/07/14	1	41.60	3	41.60	41.70	-2	4,422	-0.05%
2023/07/13	1	41.60	20	41.89	41.05	-19	4,503	-0.42%
2023/07/12	10	41.45	0	0.00	41.40	10	4,568	0.22%
2023/07/11	0	0.00	0.1	41.50	41.40	-0.1	4,538	0.00%
2023/07/10	3	40.65	2.1	40.49	40.55	0.9	4,495	0.02%
2023/07/07	7.1	40.01	4	40.13	40.10	3	4,498	0.07%
2023/07/06	109.4	43.62	97	41.49	40.35	12.4	4,363	0.28%	大買/
2023/07/05	1	43.80	21	44.58	44.60	-20	3,551	-0.56%
2023/07/04	3	40.15	22.2	40.22	40.55	-19.2	3,406	-0.56%
2023/07/03	2	39.90	6	40.03	39.95	-4	3,353	-0.12%
2023/06/29	4	38.84	2	39.20	39.25	2	3,299	0.06%
2023/06/28	0	0.00	2	40.00	39.40	-2	3,272	-0.06%
2023/06/27	0	0.00	5	38.85	39.10	-5	3,262	-0.15%
2023/06/26	2	39.90	4	39.89	39.75	-2	3,242	-0.06%
2023/06/21	3	39.57	1	39.85	39.70	2	3,223	0.06%
2023/06/20	1	39.35	9	39.24	39.45	-8	3,223	-0.25%
2023/06/19	4	39.36	0	0.00	39.65	4	3,218	0.12%
2023/06/16	1	39.35	0	0.00	39.20	1	3,194	0.03%
2023/06/15	0	0.00	10	38.73	38.90	-10	3,173	-0.32%
2023/06/14	5	39.44	4	39.55	39.30	1	3,150	0.03%
2023/06/13	0	0.00	1	38.85	39.05	-1	3,095	-0.03%
2023/06/12	3	38.60	1	38.70	38.65	2	3,072	0.07%
2023/06/09	10	39.16	4	38.94	38.95	6	3,045	0.20%
2023/06/08	0	0.00	2	38.58	38.70	-2	3,006	-0.07%
2023/06/07	0	0.00	2	38.50	38.75	-2	2,992	-0.07%
2023/06/06	1	38.35	5	38.50	38.60	-4	2,997	-0.13%
2023/06/05	4	38.33	1	38.10	38.25	3	3,025	0.10%
2023/06/02	6	36.62	1	36.75	36.65	5	2,937	0.17%
2023/06/01	4	36.04	0	0.00	36.05	4	2,953	0.14%
2023/05/29	1	35.35	1	35.35	35.30	0	3,039	0.00%
2023/05/26	0	0.00	0	34.75	34.75	0	3,052	0.00%
2023/05/23	3	35.20	1	35.15	35.20	2	3,103	0.06%
2023/05/22	3	35.13	1	35.25	35.30	2	3,168	0.06%
2023/05/19	4	34.86	3	34.93	35.10	1	3,203	0.03%
2023/05/18	0	34.65	1	34.50	34.45	-1	3,196	-0.03%
2023/05/17	2	34.45	0	34.50	34.40	2	3,200	0.06%
2023/05/16	0	0.00	2	34.35	34.30	-2	3,240	-0.06%
2023/05/12	0	0.00	1	33.10	33.70	-1	3,241	-0.03%
2023/05/11	13	33.28	1	33.30	33.25	12	3,257	0.37%
2023/05/10	0	34.05	0	0.00	33.95	0	3,309	0.00%
2023/05/09	1	34.00	1	33.85	33.50	0	3,318	0.00%
2023/05/08	25	34.41	0	0.00	34.45	25	3,297	0.76%
2023/05/05	44	34.87	141	37.05	34.65	-97	3,423	-2.83%	大賣/
2023/05/04	1	38.45	1	38.25	38.45	0	3,521	0.00%
2023/05/03	4	38.63	4	38.98	38.15	0	3,522	0.00%
2023/05/02	1	37.95	8	38.53	38.80	-7	3,526	-0.20%
2023/04/28	3	38.23	1	38.65	38.00	2	3,500	0.06%
2023/04/27	7	39.02	35	39.04	38.50	-28	3,449	-0.81%
2023/04/25	3	39.28	4	38.71	38.00	-1	3,282	-0.03%
2023/04/24	4	39.34	3	38.90	39.00	1	3,153	0.03%
2023/04/21	2	39.80	2.8	38.53	38.60	-0.8	3,115	-0.02%
2023/04/20	2	40.38	10	40.01	39.70	-8	3,054	-0.26%
2023/04/19	5	41.03	9	41.00	40.65	-4	2,984	-0.13%
2023/04/18	2	40.03	6	40.51	40.15	-4	2,920	-0.14%
2023/04/17	0	0.00	8	39.97	40.10	-8	2,795	-0.29%
2023/04/14	0	0.00	2	38.83	38.60	-2	2,659	-0.08%
2023/04/13	1.8	38.54	9	38.90	38.25	-7.2	2,625	-0.28%
2023/04/12	2	38.75	30	38.53	38.75	-28	2,566	-1.09%
2023/04/11	0	0.00	1	36.90	37.10	-1	2,439	-0.04%
2023/04/06	0	0.00	1	36.00	36.00	-1	2,414	-0.04%
2023/03/31	2	36.30	0	0.00	36.25	2	2,419	0.08%
2023/03/29	0	0.00	14	36.35	36.25	-14	2,536	-0.55%
2023/03/28	7	37.71	2	37.15	36.45	5	2,544	0.20%
2023/03/27	0	37.35	0	0.00	37.10	0	2,516	0.00%
2023/03/24	4	37.10	7	37.36	37.10	-3	2,516	-0.12%
2023/03/23	6	37.23	2	37.30	37.15	4	2,509	0.16%
2023/03/22	1	37.70	0	0.00	37.50	1	2,492	0.04%
2023/03/21	11	37.75	5	37.70	37.85	6	2,477	0.24%
2023/03/17	0	37.00	0	0.00	36.90	0	2,460	0.00%
2023/03/16	0	0.00	4	36.65	36.65	-4	2,457	-0.16%
2023/03/13	0	0.00	5	36.20	36.75	-5	2,566	-0.19%
2023/03/10	3	36.80	0	0.00	36.80	3	2,584	0.12%
2023/03/09	3	38.18	8	37.58	37.50	-5	2,574	-0.19%
2023/03/08	7	38.45	29	38.61	38.70	-22	2,547	-0.86%
2023/03/07	1	38.05	7	37.79	38.10	-6	2,609	-0.23%
2023/03/06	6	37.88	1	37.95	37.90	5	2,610	0.19%
2023/03/03	3	37.42	5	37.66	37.70	-2	2,568	-0.08%
2023/03/02	1	36.45	0	0.00	36.45	1	2,511	0.04%
2023/02/24	9	36.58	0	0.00	36.40	9	2,473	0.36%
2023/02/22	0	0.00	6	36.83	36.90	-6	2,427	-0.25%
2023/02/21	0	0.00	1	37.35	36.90	-1	2,414	-0.04%
2023/02/20	6	37.32	6	36.95	37.10	0	2,390	0.00%
2023/02/17	0	0.00	8	36.39	36.55	-8	2,328	-0.34%
2023/02/16	0	0.00	2.1	36.15	36.15	-2.1	2,290	-0.09%
2023/02/15	1	35.60	1	35.95	35.90	0	2,270	0.00%
2023/02/14	3	36.03	3.2	35.90	35.70	-0.2	2,261	-0.01%
2023/02/10	0	0.00	3	35.65	35.30	-3	2,257	-0.13%
2023/02/09	0	0.00	11	35.66	35.65	-11	2,246	-0.49%
2023/02/08	2	35.63	3	35.83	35.60	-1	2,228	-0.04%
2023/02/07	2	35.65	1	35.65	35.75	1	2,220	0.05%
2023/02/06	3	35.65	24	35.61	35.50	-21	2,233	-0.94%
2023/02/03	7	35.71	4	35.45	35.00	3	2,185	0.14%
2023/02/02	14	35.27	21.1	35.60	35.90	-7.1	2,013	-0.35%
2023/02/01	3	33.88	8	33.67	33.95	-5	1,624	-0.31%
2023/01/31	0	0.00	2	33.85	33.85	-2	1,601	-0.12%
2023/01/30	3	32.58	6	32.71	32.65	-3	1,539	-0.19%
2023/01/16	0	0.00	1	32.10	32.10	-1	1,550	-0.06%
2023/01/13	2	32.20	0	0.00	31.80	2	1,558	0.13%
2023/01/12	1	32.10	0	0.00	32.10	1	1,589	0.06%
2023/01/11	1	32.60	0	0.00	32.30	1	1,620	0.06%
2023/01/10	0	0.00	2	32.55	32.50	-2	1,631	-0.12%
2023/01/09	0	0.00	1	32.70	32.65	-1	1,651	-0.06%
2023/01/06	1	32.65	0	0.00	32.80	1	1,652	0.06%
2023/01/05	1	32.60	0	0.00	32.20	1	1,660	0.06%
2023/01/04	0	0.00	9	32.51	32.55	-9	1,658	-0.54%
2023/01/03	1	32.10	0	0.00	32.00	1	1,655	0.06%
2022/12/27	11	32.54	0	0.00	32.40	11	1,671	0.66%
2022/12/26	0	32.80	0	0.00	32.45	0	1,671	0.00%
2022/12/22	2	33.58	0	0.00	33.10	2	1,662	0.12%
2022/12/21	0	0.00	6	32.97	33.20	-6	1,588	-0.38%
2022/12/20	1	31.75	2	32.53	31.50	-1	1,551	-0.06%
2022/12/19	1	32.00	0	0.00	31.85	1	1,546	0.06%
2022/12/16	2	32.40	1	32.45	32.40	1	1,548	0.06%
2022/12/15	0	0.00	20	32.90	32.80	-20	1,543	-1.30%
2022/12/13	0	0.00	0.3	33.00	32.55	-0.3	1,547	-0.02%
2022/12/09	1	32.70	0	0.00	32.65	1	1,537	0.07%
2022/12/08	0	0.00	10	32.80	32.85	-10	1,533	-0.65%
2022/12/07	15	33.23	0	0.00	32.75	15	1,531	0.98%
2022/12/06	8	33.71	0	0.00	33.00	8	1,504	0.53%
2022/12/05	1	33.65	1	33.55	33.45	0	1,434	0.00%
2022/12/02	2	32.95	1	33.35	33.20	1	1,393	0.07%
2022/12/01	2	32.90	2	32.90	32.75	0	1,363	0.00%
2022/11/30	1	32.45	0	0.00	32.70	1	1,351	0.07%
2022/11/29	4	32.89	4.1	33.28	32.50	-0.1	1,338	0.00%
2022/11/28	2	31.95	3	32.22	32.35	-1	1,195	-0.08%
2022/11/25	1	31.70	0	0.00	31.40	1	1,164	0.09%
2022/11/24	0.3	31.90	1	32.25	32.00	-0.7	1,166	-0.06%
2022/11/23	0	0.00	1	31.20	31.50	-1	1,123	-0.09%
2022/11/21	0	0.00	1	31.35	31.10	-1	1,166	-0.09%
2022/11/17	25	31.78	62	31.76	31.65	-37	1,192	-3.10%
2022/11/16	68	31.56	50	31.75	31.55	18	1,189	1.51%
2022/11/15	15	31.57	0.1	31.80	31.65	15	1,213	1.23%
2022/11/14	0	0.00	1	31.90	31.80	-1	1,408	-0.07%
2022/11/09	2	31.83	1	31.55	31.55	1	1,407	0.07%
2022/11/08	2	31.25	1	31.25	31.35	1	1,374	0.07%
2022/11/07	0	0.00	4	31.20	31.10	-4	1,365	-0.29%
2022/11/04	0	30.70	0	0.00	31.05	0	1,369	0.00%
2022/11/03	11	31.22	7.1	31.20	31.00	3.9	1,362	0.28%
2022/11/02	22	30.83	21.1	30.41	30.25	0.9	1,291	0.07%
2022/10/27	1	28.65	1	28.90	29.00	0	1,273	0.00%
2022/10/26	0	0.00	2	28.60	28.40	-2	1,281	-0.16%
2022/10/25	0	0.00	1	28.50	28.80	-1	1,282	-0.08%
2022/10/21	3.1	29.15	2	28.83	28.60	1.1	1,340	0.08%
2022/10/20	0.1	27.90	0.1	28.56	29.90	0	1,334	0.00%
2022/10/19	1	28.55	0	28.50	28.35	1	1,313	0.07%
2022/10/18	3	27.93	27	27.84	28.25	-24	1,305	-1.84%
2022/10/17	24	26.90	24	27.40	27.75	0	1,415	0.00%
2022/10/14	0.1	26.60	0	0.00	26.95	0.1	1,430	0.01%
2022/10/13	24	26.29	0	0.00	25.60	24	1,441	1.67%
2022/10/11	2	28.10	0	0.00	28.05	2	1,433	0.14%
2022/09/30	2	28.55	0	0.00	28.75	2	1,508	0.13%
2022/09/29	0	28.25	0	0.00	28.30	0	1,518	0.00%
2022/09/28	0.1	28.30	3	28.60	27.90	-3	1,559	-0.19%
2022/09/27	0	29.20	0	0.00	29.40	0	1,563	0.00%
2022/09/22	5	30.50	0	0.00	30.50	5	1,657	0.30%
2022/09/21	10	30.65	0	0.00	30.45	10	1,664	0.60%
2022/09/19	0	0.00	1	30.10	30.10	-1	1,682	-0.06%
2022/09/14	0	0.00	2	30.70	30.80	-2	1,754	-0.11%
2022/09/06	4	30.56	0	0.00	30.40	4	2,135	0.19%
2022/09/05	0	30.95	0	0.00	30.70	0	2,163	0.00%
2022/09/01	0	0.00	1	31.70	31.65	-1	2,257	-0.04%
2022/08/31	2	31.95	0	0.00	31.95	2	2,349	0.09%
2022/08/29	1	31.40	0	0.00	31.90	1	2,373	0.04%
2022/08/26	0	0.00	0	32.65	32.40	0	2,385	0.00%
2022/08/25	0	0.00	4	32.18	32.05	-4	2,360	-0.17%
2022/08/24	1	31.80	0	0.00	31.50	1	2,388	0.04%
2022/08/23	0	0.00	1	31.80	31.85	-1	2,393	-0.04%
2022/08/22	2	32.38	1	32.60	32.30	1	2,419	0.04%
2022/08/19	27	33.46	16.1	32.90	33.05	11	2,511	0.44%
2022/08/18	1	31.80	3	31.83	32.05	-2	2,350	-0.09%
2022/08/17	1	31.10	0	0.00	31.10	1	2,347	0.04%
2022/08/15	3	30.93	3	30.90	31.10	0	2,433	0.00%
2022/08/12	1	30.60	0	0.00	30.60	1	2,530	0.04%
2022/08/11	2	30.48	0	0.00	30.20	2	2,621	0.08%
2022/08/10	0	30.50	0	0.00	30.35	0	2,743	0.00%
2022/08/09	3	30.70	0	0.00	30.70	3	2,883	0.10%
2022/08/04	0	29.70	0	0.00	29.60	0	2,939	0.00%
2022/08/02	1	30.50	0	0.00	30.35	1	2,974	0.03%
2022/07/29	0	0.00	20	31.18	31.20	-20	3,081	-0.65%
2022/07/28	15	31.59	0.2	31.66	31.25	14.8	3,168	0.47%
2022/07/26	4	30.60	1	30.55	30.50	3	3,144	0.10%
2022/07/25	1	30.80	5	30.75	30.60	-4	3,142	-0.13%
2022/07/22	3.1	31.96	6	31.86	31.45	-2.9	3,145	-0.09%
2022/07/21	0	0.00	1	30.15	30.65	-1	3,053	-0.03%
2022/07/20	2	29.53	0	0.00	29.40	2	3,037	0.07%
2022/07/19	7.2	29.05	0	0.00	29.30	7.2	3,063	0.23%
2022/07/18	5	29.20	1	28.90	29.20	4	3,218	0.12%
2022/07/14	15	28.97	14	28.95	29.60	1	3,243	0.03%
2022/07/11	1.2	29.66	21	29.64	29.60	-19.8	3,242	-0.61%
2022/07/08	5	30.05	2	30.33	30.10	3	3,238	0.09%
2022/07/07	13	29.85	12	30.00	30.00	1	3,230	0.03%
2022/07/06	7	30.10	6	30.45	29.40	1	3,247	0.03%
2022/07/04	1	28.85	0	0.00	28.75	1	3,254	0.03%
2022/06/30	18	31.61	0	0.00	31.40	18	3,293	0.55%
2022/06/29	1	32.15	0	0.00	32.30	1	3,282	0.03%
2022/06/27	0	0.00	1	33.15	33.35	-1	3,357	-0.03%
2022/06/24	4	32.85	5	32.28	32.50	-1	3,491	-0.03%
2022/06/22	4	32.31	0	0.00	31.85	4	3,486	0.11%
2022/06/21	1	32.85	3	32.95	33.05	-2	3,487	-0.06%
2022/06/20	3.4	32.87	0	0.00	31.70	3.4	3,494	0.10%
2022/06/17	20	34.75	1	34.55	33.85	19	3,459	0.55%
2022/06/16	7	35.61	10	36.11	34.75	-3	3,417	-0.09%
2022/06/15	0	0.00	4	34.88	34.95	-4	3,235	-0.12%
2022/06/14	1	33.80	1	34.25	34.40	0	3,233	0.00%
2022/06/13	7	35.24	0	0.00	35.10	7	3,219	0.22%
2022/06/10	4	36.25	8	36.38	36.45	-4	3,184	-0.13%
2022/06/09	2	36.23	15	36.31	36.35	-13	3,138	-0.41%
2022/06/08	0	0.00	1	35.55	35.15	-1	3,047	-0.03%
2022/06/07	1	34.95	0	0.00	35.40	1	3,029	0.03%
2022/06/06	0	0.00	10	35.13	35.05	-10	3,035	-0.33%
2022/06/02	0	0.00	2	35.80	35.80	-2	3,040	-0.07%
2022/06/01	5	36.25	0	0.00	36.00	5	3,061	0.16%
2022/05/31	0	0.00	5	35.73	36.00	-5	3,030	-0.16%
2022/05/30	12	35.84	2	35.83	35.75	10	3,023	0.33%
2022/05/27	8	36.61	2	36.33	36.00	6	2,994	0.20%
2022/05/26	1	35.85	0	0.00	36.05	1	2,891	0.03%
2022/05/25	2	35.25	4	35.68	35.90	-2	2,874	-0.07%
2022/05/24	2	34.80	0	0.00	34.95	2	2,874	0.07%
2022/05/23	7	35.74	12	35.29	35.10	-5	2,862	-0.17%
2022/05/20	5	36.29	2	35.90	35.90	3	2,818	0.11%
2022/05/19	4	35.90	1	36.30	36.35	3	2,729	0.11%
2022/05/18	5	35.99	12	35.83	36.10	-7	2,642	-0.26%
2022/05/17	20	34.92	3	34.87	35.05	17	2,542	0.67%
2022/05/16	0	0.00	9	33.71	33.45	-9	2,412	-0.37%
2022/05/12	6.2	32.82	3	31.98	31.80	3.2	2,391	0.13%
2022/05/11	0	0.00	3	33.13	33.20	-3	2,370	-0.13%
2022/05/10	4.2	32.92	1	32.65	32.95	3.2	2,378	0.13%
2022/05/09	1.2	34.34	1	34.45	33.65	0.2	2,366	0.01%
2022/05/06	4	34.85	14	34.98	35.05	-10	2,346	-0.43%
2022/05/05	7	34.24	11	34.87	35.15	-4	2,275	-0.18%
2022/05/04	1	33.30	0	0.00	33.05	1	2,191	0.05%
2022/05/03	2	32.30	0	0.00	32.55	2	2,192	0.09%
2022/04/28	1	31.85	3	31.85	31.70	-2	2,224	-0.09%
2022/04/27	0	0.00	3	31.80	32.20	-3	2,256	-0.13%
2022/04/26	3	32.95	3	32.83	32.65	0	2,295	0.00%
2022/04/25	4	33.14	0	0.00	32.85	4	2,328	0.17%
2022/04/22	7	34.84	19	35.04	34.70	-12	2,308	-0.52%
2022/04/21	3	33.88	1	33.85	34.35	2	2,182	0.09%
2022/04/20	0	0.00	1	33.60	33.60	-1	2,169	-0.05%
2022/04/19	5	33.64	5	33.15	33.10	0	2,202	0.00%
2022/04/18	2	32.60	5	32.80	32.60	-3	2,218	-0.14%
2022/04/15	6	33.25	0	0.00	33.25	6	2,231	0.27%
2022/04/14	3	34.25	0	0.00	34.05	3	2,267	0.13%
2022/04/13	14	34.19	12	34.05	34.20	2	2,295	0.09%
2022/04/12	3	33.53	0	0.00	33.60	3	2,347	0.13%
2022/04/11	0	0.00	1	35.45	34.45	-1	2,366	-0.04%
2022/04/08	0	34.65	0	0.00	34.70	0	2,382	0.00%
2022/04/07	23	35.85	3	35.82	34.60	20	2,431	0.82%
2022/04/06	0	0.00	2	35.70	35.60	-2	2,409	-0.08%
2022/04/01	2	36.10	0	0.00	36.20	2	2,461	0.08%
2022/03/31	3	36.60	0	0.00	36.50	3	2,514	0.12%
2022/03/30	3	36.97	1	36.70	36.70	2	2,546	0.08%
2022/03/29	3	36.22	12	36.93	36.50	-9	2,615	-0.34%
2022/03/28	4	36.10	2	35.00	36.10	2	2,514	0.08%
2022/03/25	2	35.55	0	0.00	35.55	2	2,535	0.08%
2022/03/24	0	0.00	3	35.47	35.65	-3	2,593	-0.12%
2022/03/23	0	35.75	0	0.00	35.35	0	2,688	0.00%
2022/03/22	0	0.00	2	35.13	35.30	-2	2,860	-0.07%
2022/03/21	3	35.18	19	35.57	35.00	-16	3,088	-0.52%
2022/03/18	1	34.95	12	35.10	35.10	-11	4,152	-0.26%
2022/03/17	3	34.67	1	34.70	34.80	2	5,236	0.04%
2022/03/16	9	34.03	0	0.00	34.30	9	5,714	0.16%
2022/03/15	5	33.65	0	0.00	33.75	5	5,943	0.08%
2022/03/14	14	34.03	4	34.25	34.10	10	5,975	0.17%
2022/03/11	0	0.00	1	34.15	34.10	-1	6,021	-0.02%
2022/03/10	0	0.00	2	33.85	33.75	-2	6,095	-0.03%
2022/03/09	0	0.00	6	32.73	32.85	-6	6,230	-0.10%
2022/03/08	4	32.23	0	0.00	31.80	4	6,929	0.06%
2022/03/07	1	32.90	0	0.00	32.30	1	7,098	0.01%
2022/03/04	1	33.90	1	33.80	33.85	0	7,406	0.00%
2022/03/02	3	34.10	0	0.00	34.20	3	7,689	0.04%
2022/03/01	3	34.10	1	34.25	34.50	2	7,812	0.03%
2022/02/25	16	33.51	8	33.55	33.60	8	8,033	0.10%
2022/02/24	0	0.00	3	33.92	33.65	-3	8,227	-0.04%
2022/02/22	9	34.73	0	0.00	34.65	9	8,693	0.10%
2022/02/21	2	35.15	0	0.00	35.30	2	9,041	0.02%
2022/02/18	4	35.35	0	0.00	35.50	4	9,151	0.04%
2022/02/17	1	35.60	2	36.05	35.70	-1	9,224	-0.01%
2022/02/15	0	0.00	1	35.00	35.00	-1	9,317	-0.01%
2022/02/14	0	0.00	1	35.25	35.30	-1	9,387	-0.01%
2022/02/11	2	36.03	12	36.28	36.05	-10	9,509	-0.11%
2022/02/10	3	36.20	0	0.00	36.50	3	9,624	0.03%
2022/02/09	0	0.00	1	36.65	36.85	-1	9,673	-0.01%
2022/02/08	10	35.70	2	35.65	36.10	8	9,738	0.08%
2022/02/07	2	34.45	2	34.60	35.15	0	9,859	0.00%
2022/01/24	2	34.95	1	35.25	35.25	1	11,035	0.01%
2022/01/21	4	35.99	3	35.75	35.80	1	12,009	0.01%
2022/01/20	3	37.00	0	0.00	36.80	3	12,433	0.02%
2022/01/19	3	36.75	2	36.53	36.95	1	12,517	0.01%
2022/01/17	0	0.00	5	35.35	36.10	-5	12,775	-0.04%
2022/01/14	0	0.00	12	34.98	35.05	-12	12,778	-0.09%
2022/01/12	13	35.73	6	35.55	35.70	7	12,907	0.05%
2022/01/11	6	36.44	2	36.70	36.15	4	12,947	0.03%
2022/01/07	5	37.00	3	36.75	36.75	2	13,004	0.02%
2022/01/06	1	37.40	7	37.41	37.35	-6	13,057	-0.05%
2022/01/05	1	37.89	3	37.83	37.55	-2	13,212	-0.01%
2022/01/04	23	37.50	2	37.48	37.35	21	13,196	0.16%
2022/01/03	12	37.56	12	37.43	37.50	0	13,192	0.00%
2021/12/30	5	37.87	1	37.95	37.95	4	13,180	0.03%
2021/12/29	8	37.82	8	37.83	38.00	0	13,281	0.00%
2021/12/28	4	38.40	3	38.42	38.40	1	13,302	0.01%
2021/12/27	4	38.70	9.3	38.82	38.90	-5.3	13,331	-0.04%
2021/12/24	1	38.80	11	38.37	38.30	-10	13,334	-0.07%
2021/12/23	8	39.13	2	39.45	38.55	6	13,327	0.05%
2021/12/22	5	38.44	1	38.40	38.30	4	13,250	0.03%
2021/12/21	5	38.40	0	0.00	38.40	5	13,251	0.04%
2021/12/20	1	38.15	8	38.36	37.90	-7	13,259	-0.05%
2021/12/17	9	37.83	11	38.15	37.70	-2	13,412	-0.01%
2021/12/16	41	39.00	6	38.70	38.60	35	13,324	0.26%
2021/12/15	7	39.05	10	38.87	38.85	-3	13,179	-0.02%
2021/12/14	138	41.91	64	40.08	39.35	74	12,976	0.57%	大買/
2021/12/13	44	41.39	178.3	42.77	43.50	-134.3	11,952	-1.12%	大賣/鉅額交易
2021/12/10	46.3	39.44	48	39.50	39.55	-1.8	10,869	-0.02%
2021/12/09	27	38.52	21	38.49	38.60	6	10,462	0.06%
2021/12/08	10	37.25	4	37.15	37.05	6	10,246	0.06%
2021/12/07	0	0.00	7	37.24	37.20	-7	10,254	-0.07%
2021/12/06	2	37.43	6	37.29	37.20	-4	10,273	-0.04%
2021/12/03	8	38.06	15	38.08	37.95	-7	10,269	-0.07%
2021/12/02	43	39.55	22	39.84	37.75	21	10,263	0.20%
2021/12/01	13	38.87	10	38.98	38.95	3	9,750	0.03%
2021/11/30	18	38.77	56	38.99	39.10	-38	9,767	-0.39%
2021/11/29	13	36.95	6	37.03	37.05	7	9,686	0.07%
2021/11/26	3	38.50	15	37.97	36.85	-12	9,677	-0.12%
2021/11/25	4	38.46	6	38.62	38.75	-2	9,756	-0.02%
2021/11/24	13	38.06	4	38.18	38.20	9	9,763	0.09%
2021/11/23	29	38.16	23	37.94	38.30	6	9,871	0.06%
2021/11/22	13	38.59	4	38.50	37.95	9	10,493	0.09%
2021/11/19	14	38.46	27	38.64	38.80	-13	10,488	-0.12%
2021/11/18	16	38.07	20	38.45	38.30	-4	10,517	-0.04%
2021/11/17	3	37.50	13	36.98	37.45	-10	10,602	-0.09%
2021/11/16	9	37.05	8	36.99	36.40	1	11,184	0.01%
2021/11/15	6	36.75	2	36.93	37.45	4	12,039	0.03%
2021/11/12	11	36.40	3	36.40	36.60	8	12,312	0.06%
2021/11/11	0	0.00	2	36.50	36.00	-2	12,451	-0.02%
2021/11/10	1	36.60	1	36.50	36.55	0	12,564	0.00%
2021/11/09	8	37.76	1	37.45	37.70	7	12,644	0.06%
2021/11/08	0	0.00	45	36.78	36.80	-45	12,806	-0.35%
2021/11/04	21	38.01	3	37.95	37.90	18	14,049	0.13%
2021/11/03	2	37.00	13	36.72	37.90	-11	14,207	-0.08%
2021/11/02	63	38.29	31	38.18	36.90	32	14,305	0.22%
2021/11/01	29	39.46	72	39.31	39.40	-43	14,228	-0.30%
2021/10/29	73	37.24	56.5	38.12	39.35	16.5	13,985	0.12%
2021/10/28	39	35.64	29	35.28	35.90	10	13,536	0.07%
2021/10/27	14	33.63	56	33.76	34.15	-42	13,749	-0.31%
2021/10/26	23	33.50	15	33.40	33.10	8	14,509	0.06%
2021/10/25	6	33.74	13	33.36	34.20	-7	14,991	-0.05%
2021/10/22	1	31.85	2	31.85	31.85	-1	15,325	-0.01%
2021/10/21	6	32.32	9	32.44	32.15	-3	16,538	-0.02%
2021/10/20	3	32.78	14	32.78	32.90	-11	16,686	-0.07%
2021/10/19	4	32.01	3	31.78	32.05	1	17,653	0.01%
2021/10/18	1	31.10	0	0.00	31.30	1	17,958	0.01%
2021/10/15	2	31.18	4	31.29	31.45	-2	18,242	-0.01%
2021/10/14	3	30.67	15	30.88	30.30	-12	18,391	-0.07%
2021/10/13	15	31.64	1	31.55	31.15	14	18,666	0.08%
2021/10/08	2	31.55	0	0.00	31.50	2	18,874	0.01%
2021/10/07	1	32.10	30	31.91	32.05	-29	18,928	-0.15%
2021/10/06	63	32.88	12	32.01	31.55	51	19,165	0.27%
2021/10/05	7	32.32	5	32.61	33.25	2	19,070	0.01%
2021/10/04	1	32.50	0	0.00	31.55	1	18,999	0.01%
2021/10/01	4	34.33	0	0.00	33.35	4	18,990	0.02%
2021/09/30	2	34.60	2	35.35	35.35	0	18,955	0.00%
2021/09/29	2	34.75	7	34.84	34.55	-5	18,937	-0.03%
2021/09/28	1	36.20	2	36.53	35.75	-1	18,939	-0.01%
2021/09/27	1	36.50	3	36.73	36.85	-2	18,930	-0.01%
2021/09/24	55	37.06	41	36.65	36.50	14	18,892	0.07%
2021/09/23	2	36.00	0	0.00	35.15	2	18,689	0.01%
2021/09/22	5	35.59	6	35.62	35.35	-1	18,692	-0.01%
2021/09/17	20	35.69	4	35.55	35.60	16	18,662	0.09%
2021/09/16	6	36.48	4	36.71	36.10	2	18,681	0.01%
2021/09/15	20	36.18	1	35.85	36.00	19	18,630	0.10%
2021/09/14	6	36.58	4	36.93	35.80	2	18,622	0.01%
2021/09/13	1	36.75	7	36.85	36.70	-6	18,560	-0.03%
2021/09/10	3	36.60	3	36.73	36.80	0	18,552	0.00%
2021/09/09	15	36.36	3	36.25	36.25	12	18,523	0.06%
2021/09/08	3	36.57	3	35.75	35.60	0	18,477	0.00%
2021/09/07	1	35.75	13	36.42	36.70	-12	18,430	-0.07%
2021/09/06	24	36.80	8	36.84	36.15	16	18,290	0.09%
2021/09/03	14	38.14	13	37.56	38.10	1	18,103	0.01%
2021/09/02	19	38.69	25	38.62	38.00	-6	17,910	-0.03%
2021/09/01	5	39.78	8	39.61	40.20	-3	17,664	-0.02%
2021/08/31	13	39.74	33.4	39.72	39.30	-20.4	17,524	-0.12%
2021/08/30	13	38.90	13	38.81	38.95	0	17,318	0.00%
2021/08/27	31	39.75	31	39.52	39.35	0	17,206	0.00%
2021/08/26	122	39.74	117	40.28	39.80	5	16,887	0.03%	大買/大賣/
2021/08/25	21.1	38.14	19	38.44	37.95	2	16,094	0.01%
2021/08/24	26.2	38.49	21	38.43	37.95	5.2	16,073	0.03%
2021/08/23	71.1	39.28	38	39.31	39.50	33.1	15,787	0.21%
2021/08/20	86	38.57	41	38.74	39.30	45	15,377	0.29%
2021/08/19	70	38.59	54	38.73	37.55	16	14,675	0.11%
2021/08/18	20	35.64	38.1	35.93	37.00	-18.1	13,750	-0.13%
2021/08/17	4.1	34.70	6.2	34.82	33.65	-2.1	13,434	-0.02%
2021/08/16	17	34.91	19	34.88	34.95	-2	13,260	-0.02%
2021/08/13	17	36.49	73	35.91	35.50	-56	13,078	-0.43%
2021/08/12	36.1	36.97	32.1	36.49	37.90	4.1	12,924	0.03%
2021/08/11	46	37.15	65	37.36	37.00	-19	12,724	-0.15%
2021/08/10	29	41.25	18	41.73	39.80	11	12,306	0.09%
2021/08/09	0	39.90	13	40.10	39.85	-13	11,409	-0.11%
2021/08/06	9	39.70	47	39.80	40.25	-38	11,152	-0.34%
2021/08/05	25	39.94	3	40.07	39.60	22	10,921	0.20%
2021/08/04	71	39.58	69	39.70	39.25	2	10,700	0.02%
2021/08/03	91	42.38	51.1	42.15	41.40	40	10,364	0.39%
2021/08/02	69.1	40.95	59	40.98	41.40	10.1	9,930	0.10%
2021/07/30	61	40.85	89	40.54	41.00	-28	9,299	-0.30%
2021/07/29	60	38.97	89	39.04	38.10	-29	8,425	-0.34%
2021/07/28	13	36.23	8	36.23	36.80	5	7,827	0.06%
2021/07/27	69	38.08	62	38.66	38.75	7	7,352	0.10%
2021/07/26	22	36.60	42	36.35	36.70	-20	6,195	-0.32%
2021/07/23	125	35.76	138	35.34	33.40	-13	6,082	-0.21%	大買/大賣/
2021/07/22	20	34.13	32	34.26	34.70	-12	5,293	-0.23%
2021/07/21	59	31.74	38	31.35	32.25	21	4,968	0.42%
2021/07/20	3	30.32	17	30.41	30.90	-14	4,687	-0.30%
2021/07/19	15	30.62	11	30.46	30.25	4	4,519	0.09%
2021/07/16	39	29.34	44	29.55	29.90	-5	4,292	-0.12%
2021/07/14	6	26.88	20	26.65	26.65	-14	3,970	-0.35%
2021/07/13	33	28.77	13	28.39	28.00	20	3,913	0.51%
2021/07/08	4	27.44	4	27.15	27.40	0	3,680	0.00%
2021/07/07	0	0.00	3	26.95	26.60	-3	3,760	-0.08%
2021/07/05	0	0.00	4	27.15	27.15	-4	4,285	-0.09%
2021/07/02	0	0.00	5	26.30	26.50	-5	4,298	-0.12%
2021/07/01	0	0.00	6	25.80	25.80	-6	4,332	-0.14%
2021/06/29	1	26.40	0	0.00	26.50	1	4,411	0.02%
2021/06/28	5	26.47	0	0.00	26.50	5	4,436	0.11%
2021/06/25	0	0.00	2	26.20	26.30	-2	4,591	-0.04%
2021/06/24	10	25.60	1	25.60	25.75	9	4,681	0.19%
2021/06/23	2	24.75	0.1	25.35	25.40	1.9	4,707	0.04%
2021/06/22	2	24.60	0	0.00	24.50	2	4,760	0.04%
2021/06/21	1	24.70	0	0.00	24.70	1	4,771	0.02%
2021/06/17	6	25.97	1	25.95	26.10	5	5,117	0.10%
2021/06/16	1	25.65	0	0.00	25.25	1	5,141	0.02%
2021/06/15	0	0.00	5	26.00	26.00	-5	5,196	-0.10%
2021/06/11	2	26.20	0	0.00	26.05	2	5,204	0.04%
2021/06/10	2	25.80	0	0.00	25.85	2	5,223	0.04%
2021/06/08	0	0.00	1	26.50	26.50	-1	5,284	-0.02%
2021/06/07	2	26.75	4	26.48	26.30	-2	5,322	-0.04%
2021/06/03	0	0.00	6	27.09	27.00	-6	5,336	-0.11%
2021/06/02	13	26.98	4	26.80	26.80	9	5,317	0.17%
2021/06/01	4	27.29	11	27.40	27.50	-7	5,303	-0.13%
2021/05/31	11	26.25	3.1	26.70	26.60	8	5,190	0.15%
2021/05/28	7	26.17	2	26.00	26.25	5	5,173	0.10%
2021/05/27	0	0.00	0.1	24.70	25.20	-0.1	5,190	0.00%
2021/05/25	5	25.39	1	25.50	25.15	4	5,260	0.08%
2021/05/24	0	0.00	2.1	24.75	24.75	-2.1	5,269	-0.04%
2021/05/21	9	24.48	5	25.00	24.50	4	5,323	0.08%
2021/05/20	3	24.85	5	25.29	24.30	-2	5,407	-0.04%
2021/05/19	11	25.48	0.1	26.25	25.25	11	5,433	0.20%
2021/05/18	0	0.00	8	23.41	23.90	-8	5,418	-0.15%
2021/05/17	4	22.30	1	21.60	21.75	3	5,446	0.06%
2021/05/14	2	24.25	0	0.00	23.35	2	5,555	0.04%
2021/05/13	20	22.10	1	23.75	23.85	19	5,988	0.32%
2021/05/12	5	23.64	58	23.83	23.65	-53	6,270	-0.85%
2021/05/11	4	26.15	15	26.56	26.20	-11	6,272	-0.18%
2021/05/10	13	29.08	0	0.00	28.75	13	6,266	0.21%
2021/05/06	3	28.75	4	28.35	28.15	-1	6,515	-0.02%
2021/05/04	9	28.17	3	28.58	28.80	6	6,860	0.09%
2021/05/03	15	30.78	5	30.05	30.05	10	6,926	0.14%
2021/04/29	9	32.42	10	32.49	32.45	-1	6,948	-0.01%
2021/04/28	33	34.15	12	33.98	33.45	21	7,131	0.29%
2021/04/27	0	0.00	4	33.04	32.75	-4	6,928	-0.06%
2021/04/26	5	32.62	1	33.25	32.65	4	6,963	0.06%
2021/04/22	12	33.46	4	32.83	31.60	8	7,222	0.11%
2021/04/21	4	32.21	8	32.26	32.50	-4	7,094	-0.06%
2021/04/20	3	31.43	5	31.51	31.55	-2	7,081	-0.03%
2021/04/19	0	0.00	3	31.25	31.25	-3	7,121	-0.04%
2021/04/16	2	31.20	1	31.25	31.20	1	7,139	0.01%
2021/04/15	35	31.14	0	0.00	30.90	35	7,250	0.48%
2021/04/14	24	31.43	4	31.21	30.90	20	7,341	0.27%
2021/04/13	15	32.80	50	33.00	31.95	-35	8,162	-0.43%
2021/04/12	6	34.18	16.4	34.38	34.75	-10.4	8,437	-0.12%
2021/04/09	30	33.61	31	33.72	33.55	-1	8,379	-0.01%
2021/04/08	11	32.36	15	32.46	32.40	-4	8,103	-0.05%
2021/04/07	14	32.29	5	32.37	32.35	9	8,157	0.11%
2021/04/06	3	32.00	1	32.15	32.35	2	8,262	0.02%
2021/04/01	18	32.11	22	31.95	31.75	-4	8,370	-0.05%
2021/03/31	34	32.18	13	32.08	32.15	21	8,374	0.25%
2021/03/30	79	32.14	39	32.36	32.15	40	8,386	0.48%
2021/03/29	17	31.70	13	31.70	31.50	4	8,317	0.05%
2021/03/26	4	30.95	15	30.91	30.80	-11	8,252	-0.13%
2021/03/25	29	31.01	6	31.18	31.20	23	8,248	0.28%
2021/03/24	0	0.00	6	30.88	30.80	-6	8,184	-0.07%
2021/03/23	26	32.14	12	31.46	30.65	14	8,173	0.17%
2021/03/22	7	30.56	11	29.97	30.75	-4	7,952	-0.05%
2021/03/19	6	30.09	9	30.08	30.00	-3	7,879	-0.04%
2021/03/18	16	30.32	1	30.70	30.70	15	7,908	0.19%
2021/03/17	0	0.00	3	29.80	29.65	-3	7,896	-0.04%
2021/03/16	2	29.65	0	0.00	29.70	2	7,972	0.03%
2021/03/15	1	29.35	1	29.40	29.35	0	8,109	0.00%
2021/03/12	0	0.00	1	30.05	29.50	-1	8,209	-0.01%
2021/03/10	3	28.48	0	0.00	28.70	3	8,612	0.03%
2021/03/09	0	0.00	6	28.15	28.05	-6	8,716	-0.07%
2021/03/08	2	28.80	0	0.00	28.60	2	8,853	0.02%
2021/03/05	25	29.04	6	28.93	28.80	19	9,310	0.20%
2021/03/04	1	29.80	0	0.00	29.40	1	9,317	0.01%
2021/03/02	1	29.80	0	0.00	29.80	1	9,391	0.01%
2021/02/24	10	31.30	11	31.06	30.65	-1	9,401	-0.01%
2021/02/23	2	31.15	0	0.00	31.10	2	9,410	0.02%
2021/02/22	6	32.03	3	31.93	31.75	3	9,398	0.03%
2021/02/19	8	31.31	12	31.26	31.20	-4	9,367	-0.04%
2021/02/18	4	30.53	0	0.00	30.90	4	9,465	0.04%
2021/02/17	3	30.02	21	29.96	31.00	-18	9,487	-0.19%
2021/02/05	42	30.54	12	31.01	30.05	30	9,451	0.32%
2021/02/04	32.4	31.29	23	32.27	30.95	9.4	9,340	0.10%
2021/02/03	5	31.63	18	32.96	33.00	-13	8,926	-0.15%
2021/02/02	0	0.00	14	30.05	30.00	-14	8,663	-0.16%
2021/02/01	13	29.12	31	29.06	29.00	-18	8,713	-0.21%
2021/01/29	18	30.11	4	30.36	29.25	14	8,660	0.16%
2021/01/28	20	31.02	14	30.97	31.00	6	8,583	0.07%
2021/01/27	37	30.52	62	30.58	30.40	-25	8,429	-0.30%
2021/01/26	12	29.03	18	29.33	29.40	-6	8,177	-0.07%
2021/01/25	44	29.12	1	29.50	28.70	43	8,057	0.53%
2021/01/22	12	28.20	7	28.26	28.30	5	7,963	0.06%
2021/01/21	1	28.10	17.1	28.27	28.10	-16.1	7,900	-0.20%
2021/01/20	1	26.65	0	0.00	26.45	1	7,684	0.01%
2021/01/19	2	27.95	2	28.18	27.80	0	7,609	0.00%
2021/01/18	11	28.40	13.1	27.70	28.50	-2.1	7,565	-0.03%
2021/01/15	11	27.02	11	27.00	26.85	0	7,299	0.00%
2021/01/13	1	27.60	6.5	27.12	27.55	-5.5	7,271	-0.08%
2021/01/12	0	0.00	9	26.92	26.90	-9	7,320	-0.12%
2021/01/11	7	27.61	0.5	27.65	27.80	6.5	7,352	0.09%
2021/01/08	6	27.96	1	27.75	27.60	5	7,300	0.07%
2021/01/07	6	28.90	0	0.00	28.85	6	7,170	0.08%
2021/01/06	38.7	31.30	15	31.00	29.50	23.7	7,056	0.34%
2021/01/05	16	29.53	18.5	30.22	30.70	-2.5	6,164	-0.04%
2021/01/04	11	27.79	6	27.93	27.95	5	5,743	0.09%
2020/12/31	0	0.00	1	26.95	27.20	-1	5,668	-0.02%
2020/12/30	8	26.02	0	0.00	26.15	8	5,569	0.14%
2020/12/29	8	27.86	1	27.80	26.80	7	5,459	0.13%
2020/12/28	1	28.40	9	27.85	28.50	-8	5,338	-0.15%
2020/12/25	2	27.00	4	27.18	27.00	-2	5,181	-0.04%
2020/12/24	7	27.00	4	27.05	26.95	3	5,165	0.06%
2020/12/23	2	26.35	8	27.08	27.20	-6	5,118	-0.12%
2020/12/22	0	0.00	3	27.08	26.05	-3	5,066	-0.06%
2020/12/18	0	0.00	5	26.60	26.50	-5	5,082	-0.10%
2020/12/16	1	26.25	0	0.00	26.55	1	5,361	0.02%
2020/12/15	3	26.72	3	26.95	26.00	0	5,458	0.00%
2020/12/14	1	26.95	2	26.25	26.80	-1	5,418	-0.02%
2020/12/11	2	26.35	14	26.07	26.05	-12	5,385	-0.22%
2020/12/10	0	0.00	12	27.19	26.75	-12	5,387	-0.22%
2020/12/09	19	27.50	12	27.63	27.80	7	5,353	0.13%
2020/12/08	15	27.01	14	26.83	26.95	1	5,322	0.02%
2020/12/07	15	26.61	6	26.75	26.70	9	5,295	0.17%
2020/12/04	22	26.01	7	26.56	26.50	15	5,118	0.29%
2020/12/03	6	25.70	2	25.60	25.50	4	5,056	0.08%
2020/12/02	10	25.77	31	25.89	26.30	-21	5,114	-0.41%
2020/12/01	26	25.23	21	25.69	26.00	5	5,274	0.09%
2020/11/26	8	25.33	0	0.00	24.60	8	5,920	0.14%
2020/11/24	0	0.00	5	24.50	24.45	-5	6,045	-0.08%
2020/11/23	0	0.00	5	24.70	24.60	-5	6,298	-0.08%
2020/11/20	0	0.00	5	24.60	24.60	-5	6,274	-0.08%
2020/11/17	12	24.94	5	24.30	24.30	7	6,276	0.11%
2020/11/16	1	24.80	1	24.20	24.80	0	6,182	0.00%
2020/11/12	2	24.20	2	23.85	23.70	0	6,159	0.00%
2020/11/11	0	0.00	1	24.10	24.15	-1	6,157	-0.02%
2020/11/10	0	0.00	14	23.68	24.10	-14	6,129	-0.23%
2020/11/09	20	23.65	27	23.79	23.70	-7	6,065	-0.12%
2020/11/06	3	23.05	24	23.17	23.00	-21	5,943	-0.35%
2020/11/04	12	23.18	13	22.95	22.65	-1	5,831	-0.02%
2020/11/02	0	0.00	6	21.95	21.90	-6	5,744	-0.10%
2020/10/30	0	0.00	4	22.68	22.20	-4	5,747	-0.07%
2020/10/29	2	22.75	10	22.75	23.10	-8	5,702	-0.14%
2020/10/28	1	23.00	1	23.15	22.80	0	5,668	0.00%
2020/10/26	13	22.76	2.1	22.78	23.00	10.9	5,646	0.19%
2020/10/23	1	22.60	46	22.50	22.60	-45	5,593	-0.80%
2020/10/20	48	22.16	5	22.81	22.20	43	5,594	0.77%
2020/10/19	2	22.55	9	21.62	22.50	-7	5,479	-0.13%
2020/10/15	6	21.25	0	0.00	21.15	6	5,446	0.11%
2020/10/14	0	0.00	1	21.45	21.45	-1	5,459	-0.02%
2020/10/13	1	21.20	2	21.05	21.20	-1	5,478	-0.02%
2020/10/12	0	0.00	3	21.18	21.10	-3	5,538	-0.05%
2020/10/08	1	21.65	9	21.73	21.65	-8	5,583	-0.14%
2020/10/05	1	22.10	0.2	21.70	21.65	0.8	5,633	0.01%
2020/09/30	4	21.40	0	0.00	21.40	4	5,608	0.07%
2020/09/29	2	21.15	1	21.00	21.40	1	5,592	0.02%
2020/09/28	3	21.22	0	0.00	21.25	3	5,618	0.05%
2020/09/25	1	20.90	10	20.19	20.70	-9	5,762	-0.16%
2020/09/24	0	0.00	3	21.73	21.20	-3	5,728	-0.05%
2020/09/23	0	0.00	1	22.60	22.45	-1	5,665	-0.02%
2020/09/22	3	23.43	4	23.05	23.15	-1	5,620	-0.02%
2020/09/21	10	24.24	25	24.08	23.80	-15	5,594	-0.27%
2020/09/18	4	23.75	7	23.62	23.20	-3	5,340	-0.06%
2020/09/17	2	23.10	4	23.11	23.15	-2	5,241	-0.04%
2020/09/16	18	23.19	20	22.92	23.15	-2	5,230	-0.04%
2020/09/15	16	23.02	17	22.80	23.10	-1	5,214	-0.02%
2020/09/14	8	22.49	7	22.44	22.40	1	5,212	0.02%
2020/09/11	5	22.90	12	22.85	22.20	-7	5,326	-0.13%
2020/09/10	11	23.25	2	23.23	23.75	9	5,281	0.17%
2020/09/09	23	23.61	8	23.59	23.65	15	5,219	0.29%
2020/09/08	18	23.33	10	23.47	23.35	8	5,165	0.15%
2020/09/07	13	24.41	16	24.22	24.15	-3	5,027	-0.06%
2020/09/04	38	24.77	18.2	24.64	24.85	19.8	5,068	0.39%
2020/09/03	68	24.21	43	24.28	24.40	25	4,748	0.53%
2020/09/02	9	22.89	36	22.89	22.95	-27	4,323	-0.62%
2020/09/01	60	22.61	9	22.48	22.20	51	4,134	1.23%
2020/08/31	3	22.37	14.1	22.25	22.45	-11.1	3,603	-0.31%
2020/08/28	9	20.43	3	20.45	20.45	6	3,531	0.17%
2020/08/27	7	20.07	32	19.82	20.40	-25	3,483	-0.72%
2020/08/25	0	0.00	10	19.50	19.40	-10	3,133	-0.32%
2020/08/24	10	19.10	1	19.05	19.15	9	3,039	0.30%
2020/08/21	0	0.00	3.1	18.30	18.40	-3.1	2,953	-0.10%
2020/08/20	0	0.00	5	17.77	17.90	-5	2,932	-0.17%
2020/08/19	5	19.25	4	19.13	19.20	1	2,852	0.04%
2020/08/17	0	0.00	15	18.80	18.40	-15	2,739	-0.55%
2020/08/14	19	18.34	1	18.35	18.30	18	2,710	0.66%
2020/08/13	1	17.90	0	0.00	18.00	1	2,684	0.04%
2020/08/12	0	0.00	1	17.75	17.80	-1	2,686	-0.04%
2020/08/10	1	18.00	1	18.15	18.00	0	2,700	0.00%
2020/08/06	1	18.45	6	18.37	18.15	-5	2,765	-0.18%
2020/08/05	0	0.00	2	18.35	18.40	-2	2,762	-0.07%
2020/08/03	2	18.00	8	18.03	17.90	-6	2,786	-0.22%
2020/07/31	11	18.13	1	18.05	18.10	10	2,792	0.36%
2020/07/29	0	0.00	1	17.40	17.15	-1	2,764	-0.04%
2020/07/28	2	17.20	0	0.00	17.05	2	2,771	0.07%
2020/07/24	2	18.23	4	18.05	18.15	-2	2,757	-0.07%
2020/07/21	0	0.00	5	18.96	18.80	-5	2,779	-0.18%
2020/07/20	18	18.00	0	0.00	18.10	18	2,731	0.66%
2020/07/16	0	0.00	3	19.15	19.15	-3	2,716	-0.11%
2020/07/15	2	18.73	0	0.00	18.50	2	2,662	0.08%
2020/07/14	3	18.73	0	0.00	19.25	3	2,624	0.11%
2020/07/13	6	19.10	3	19.30	19.15	3	2,643	0.11%
2020/07/10	2	18.35	0	0.00	18.30	2	2,762	0.07%
2020/07/09	0	0.00	20	19.05	18.85	-20	2,776	-0.72%
2020/07/08	1	19.00	2	18.98	19.00	-1	2,749	-0.04%
2020/07/07	7	19.24	1	19.00	19.00	6	2,740	0.22%
2020/07/06	33	19.43	3	19.32	19.20	30	2,731	1.10%
2020/07/03	1	18.65	6	18.79	18.55	-5	2,593	-0.19%
2020/07/02	0	0.00	1	18.60	18.70	-1	2,624	-0.04%
2020/06/30	5	18.65	0	0.00	18.45	5	2,720	0.18%
2020/06/29	1	18.00	4	18.01	18.10	-3	2,689	-0.11%
2020/06/24	1	18.20	0	0.00	18.20	1	2,696	0.04%
2020/06/23	0	0.00	2	18.05	17.95	-2	2,686	-0.07%
2020/06/19	1	18.45	2	18.70	18.35	-1	2,705	-0.04%
2020/06/18	6	18.86	6	18.77	19.10	0	2,664	0.00%
2020/06/17	0	0.00	3	18.43	18.45	-3	2,519	-0.12%
2020/06/16	0	0.00	5	18.03	17.90	-5	2,459	-0.20%
2020/06/12	2	17.13	0	0.00	17.20	2	2,461	0.08%
2020/06/11	11	17.93	15	18.04	17.30	-4	2,481	-0.16%
2020/06/10	1	17.55	11	17.40	17.40	-10	2,294	-0.44%
2020/06/08	0	0.00	1	17.40	17.40	-1	2,446	-0.04%
2020/06/04	2	17.18	2	17.10	17.20	0	2,471	0.00%
2020/06/03	20	17.34	8	17.42	17.30	12	2,515	0.48%
2020/06/02	1	16.80	1	16.70	16.90	0	2,431	0.00%
2020/05/29	0	0.00	10	16.50	16.40	-10	2,500	-0.40%
2020/05/27	10	16.60	0	0.00	16.70	10	2,634	0.38%
2020/05/26	0	0.00	1	16.60	16.60	-1	2,800	-0.04%
2020/05/25	10	16.20	10	16.40	16.45	0	2,840	0.00%
2020/05/22	0	0.00	10	16.70	16.25	-10	2,893	-0.35%
2020/05/20	10	16.40	0	0.00	16.40	10	3,127	0.32%
2020/05/19	0	0.00	1	16.10	16.20	-1	3,297	-0.03%
2020/05/18	1	16.00	2	16.05	15.90	-1	3,739	-0.03%
2020/05/15	1	16.20	10	16.10	16.10	-9	3,775	-0.24%
2020/05/14	5	16.50	0	0.00	16.30	5	3,820	0.13%
2020/05/13	1	16.80	0	0.00	16.85	1	4,021	0.02%
2020/05/05	1	17.00	0	0.00	16.85	1	4,108	0.02%
2020/04/30	19	17.03	7	17.11	17.15	12	4,274	0.28%
2020/04/29	1	17.00	15	17.12	17.00	-14	4,481	-0.31%
2020/04/28	5	16.95	1	16.95	17.10	4	4,479	0.09%
2020/04/27	1	17.10	10	17.16	16.90	-9	4,505	-0.20%
2020/04/24	1	16.55	0	0.00	16.60	1	4,434	0.02%
2020/04/23	0	0.00	3	16.50	16.50	-3	4,436	-0.07%
2020/04/22	0	0.00	3	16.28	16.30	-3	4,426	-0.07%
2020/04/21	5	16.27	0	0.00	16.10	5	4,420	0.11%
2020/04/20	1	16.40	1	16.95	16.95	0	4,395	0.00%
2020/04/17	3	16.97	14	16.68	16.60	-11	4,379	-0.25%
2020/04/16	2	17.08	1	16.65	16.90	1	4,351	0.02%
2020/04/15	26	17.05	6	17.63	16.85	20	4,301	0.46%
2020/04/14	0	0.00	5	17.14	17.20	-5	4,148	-0.12%
2020/04/13	13	15.69	0	0.00	15.65	13	4,127	0.31%
2020/04/10	2	15.68	2	15.65	15.70	0	4,142	0.00%
2020/04/09	2	15.50	1	15.80	15.55	1	4,192	0.02%
2020/04/08	1	15.85	0	0.00	15.90	1	4,178	0.02%
2020/04/07	0	0.00	3	15.70	15.45	-3	4,160	-0.07%
2020/04/06	2	14.80	13	14.73	14.85	-11	4,163	-0.26%
2020/04/01	6	14.43	18	14.28	14.75	-12	4,389	-0.27%
2020/03/31	3	13.80	0	0.00	13.55	3	4,327	0.07%
2020/03/27	1	13.85	0	0.00	13.75	1	4,313	0.02%
2020/03/26	0	0.00	21	13.85	14.00	-21	4,294	-0.49%
2020/03/25	1	13.90	2	14.20	13.85	-1	4,279	-0.02%
2020/03/24	0	0.00	1	13.85	13.85	-1	4,228	-0.02%
2020/03/20	0	0.00	2	12.65	12.65	-2	4,182	-0.05%
2020/03/19	3	11.67	10	11.59	11.50	-7	4,187	-0.17%
2020/03/18	2	13.18	0	0.00	12.65	2	4,144	0.05%
2020/03/17	8	12.37	4	12.61	12.80	4	4,121	0.10%
2020/03/16	12	13.85	10	13.98	13.15	2	4,080	0.05%
2020/03/13	23	13.72	26	13.72	14.20	-3	4,056	-0.07%
2020/03/12	16	15.37	9	15.60	15.20	7	4,036	0.17%
2020/03/11	0	0.00	1	17.20	16.85	-1	3,950	-0.03%
2020/03/10	4	17.05	9	16.64	17.25	-5	3,920	-0.13%
2020/03/09	22	17.13	0	0.00	17.00	22	3,892	0.57%
2020/03/06	5	17.82	16	17.77	17.80	-11	3,819	-0.29%
2020/03/05	17	18.58	6	18.47	18.30	11	3,773	0.29%
2020/03/04	16	18.43	19	18.45	18.55	-3	3,747	-0.08%
2020/03/03	11	18.94	6	19.24	18.75	5	3,714	0.13%
2020/03/02	1	18.40	1	18.80	18.55	0	3,638	0.00%
2020/02/27	8	18.86	1	19.85	18.60	7	3,598	0.19%
2020/02/26	0	0.00	21	19.14	19.60	-21	3,447	-0.61%
2020/02/25	14	19.07	7	19.34	19.30	7	3,476	0.20%
2020/02/24	21	19.61	22	19.63	19.45	-1	3,431	-0.03%
2020/02/21	45	20.57	42	20.44	20.15	3	3,358	0.09%
2020/02/20	34	20.00	86	20.04	20.30	-52	3,222	-1.61%
2020/02/19	26	19.75	18	19.93	20.35	8	3,053	0.26%
2020/02/18	14	18.87	3	18.62	18.95	11	2,610	0.42%
2020/02/17	3	18.50	5	18.75	18.50	-2	2,572	-0.08%
2020/02/14	58	19.00	27	19.00	18.90	31	2,515	1.23%
2020/02/13	5	18.20	0	0.00	18.05	5	2,263	0.22%
2020/02/12	40	18.13	0	0.00	18.15	40	2,255	1.77%
2020/02/11	10	18.05	1	18.05	18.15	9	2,242	0.40%
2020/02/10	2	18.20	9	17.66	18.05	-7	2,219	-0.32%
2020/02/07	3	17.80	3	17.75	17.70	0	2,138	0.00%
2020/02/06	1	18.00	5	17.97	17.95	-4	2,121	-0.19%
2020/02/05	2	17.98	5	17.90	17.80	-3	2,104	-0.14%
2020/02/04	5	18.20	1	18.80	18.05	4	2,063	0.19%
2020/02/03	9	17.99	1	18.20	18.60	8	1,941	0.41%
2020/01/30	1	17.20	4	17.55	16.75	-3	1,713	-0.18%
2020/01/20	0	0.00	2	18.35	18.30	-2	1,672	-0.12%
2020/01/14	3	18.20	1	18.25	18.20	2	1,664	0.12%
2020/01/13	0	0.00	7	17.94	18.25	-7	1,659	-0.42%
2020/01/10	1	17.85	0	0.00	17.80	1	1,656	0.06%
2020/01/08	1	17.90	0	0.00	17.70	1	1,641	0.06%
2020/01/07	1	18.10	0	0.00	18.05	1	1,611	0.06%
2020/01/06	1	18.35	1	18.50	18.35	0	1,590	0.00%
2020/01/02	13	18.90	0	0.00	18.95	13	1,511	0.86%
2019/12/31	3	18.70	0	0.00	18.70	3	1,487	0.20%
2019/12/30	2	18.80	8	18.77	18.80	-6	1,498	-0.40%
2019/12/27	6	19.16	3	19.15	19.10	3	1,493	0.20%
2019/12/24	1	18.05	0	0.00	18.00	1	1,230	0.08%
2019/12/16	13	18.40	10	18.45	18.35	3	1,262	0.24%
2019/12/13	0	0.00	20	17.95	18.45	-20	1,271	-1.57%
2019/12/12	2	18.05	0	0.00	18.05	2	1,267	0.16%
2019/12/11	0	0.00	5	18.40	18.20	-5	1,258	-0.40%
2019/12/10	1	18.15	0	0.00	18.15	1	1,255	0.08%
2019/12/09	36	18.36	0	0.00	18.35	36	1,239	2.90%
2019/12/05	0	0.00	1	17.80	18.00	-1	1,186	-0.08%
2019/11/29	7	18.05	0	0.00	18.00	7	1,233	0.57%
2019/11/28	0	0.00	4	17.90	17.85	-4	1,218	-0.33%
2019/11/27	4	17.85	0	0.00	17.95	4	1,244	0.32%
2019/11/26	1	17.70	0	0.00	17.65	1	1,348	0.07%
2019/11/25	1	17.75	0	0.00	17.75	1	1,413	0.07%
2019/11/22	16	18.06	8	17.89	18.05	8	1,419	0.56%
2019/11/21	3	17.10	17	17.14	17.20	-14	1,347	-1.04%
2019/11/20	3	17.75	3	17.35	17.35	0	1,337	0.00%
2019/11/19	8	17.73	0	0.00	17.80	8	1,334	0.60%
2019/11/14	30	17.80	0	0.00	17.70	30	1,338	2.24%
2019/11/11	1	17.85	0	0.00	17.75	1	1,358	0.07%
2019/11/07	0	0.00	105	18.42	18.45	-105	1,363	-7.70%	大賣/鉅額交易
2019/11/06	3	18.73	20	18.60	18.65	-17	1,373	-1.24%
2019/11/05	2	18.70	10	18.70	18.70	-8	1,376	-0.58%
2019/11/04	30	18.60	0	0.00	18.60	30	1,401	2.14%
2019/10/31	2	18.85	7	18.81	18.75	-5	1,435	-0.35%
2019/10/29	0	0.00	23	19.10	19.10	-23	1,435	-1.60%
2019/10/22	0	0.00	2	19.75	19.55	-2	1,542	-0.13%
2019/10/18	0	0.00	10	19.50	19.35	-10	1,636	-0.61%
2019/10/16	10	19.65	19	19.65	19.65	-9	1,699	-0.53%
2019/10/08	0	0.00	10	20.05	20.05	-10	1,980	-0.50%
2019/10/03	40	20.04	0	0.00	20.15	40	2,122	1.88%
2019/10/02	0	0.00	2	19.35	19.65	-2	2,082	-0.10%
2019/10/01	0	0.00	10	19.45	19.50	-10	2,100	-0.48%
2019/09/27	0	0.00	7	19.89	19.95	-7	2,115	-0.33%
2019/09/26	1	20.25	0	0.00	20.15	1	2,181	0.05%
2019/09/25	0	0.00	18	20.25	20.40	-18	2,199	-0.82%
2019/09/24	0	0.00	3	20.55	20.50	-3	2,222	-0.14%
2019/09/20	30	20.30	3	20.17	20.35	27	2,230	1.21%
2019/09/19	0	0.00	1	20.15	20.00	-1	2,232	-0.04%
2019/09/18	5	20.40	2	20.45	20.45	3	2,227	0.13%
2019/09/17	6	21.10	3	21.00	21.00	3	2,210	0.14%
2019/09/11	1	21.25	0	0.00	21.25	1	2,265	0.04%
2019/09/10	0	0.00	2	21.45	21.25	-2	2,277	-0.09%
2019/09/09	0	0.00	5	21.25	21.35	-5	2,275	-0.22%
2019/09/06	2	21.35	15	21.35	21.35	-13	2,270	-0.57%
2019/09/02	20	21.90	0	0.00	21.95	20	2,335	0.86%
2019/08/30	1	21.80	0	0.00	21.75	1	2,347	0.04%
2019/08/29	0	0.00	20	21.92	21.80	-20	2,360	-0.85%
2019/08/27	0	0.00	2	22.58	22.60	-2	2,219	-0.09%
2019/08/23	0	0.00	1	22.50	22.50	-1	2,302	-0.04%
2019/08/22	0	0.00	2	22.50	22.50	-2	2,422	-0.08%
2019/08/20	0	0.00	1	22.25	22.30	-1	2,420	-0.04%
2019/08/19	2	22.35	0	0.00	22.10	2	2,437	0.08%
2019/08/12	2	22.08	0	0.00	22.05	2	2,558	0.08%
2019/08/08	1	21.70	0	0.00	21.55	1	2,578	0.04%
2019/08/07	1	21.60	0	0.00	21.60	1	2,586	0.04%
2019/08/06	0	0.00	2	21.35	21.75	-2	2,647	-0.08%
2019/08/05	0	0.00	3	22.05	22.00	-3	2,664	-0.11%
2019/08/02	13	22.85	10	23.05	22.65	3	2,713	0.11%
2019/08/01	0	0.00	3	23.65	23.60	-3	2,751	-0.11%
2019/07/30	0	0.00	14	23.85	23.85	-14	2,834	-0.49%
2019/07/29	1	24.60	0	0.00	24.60	1	2,857	0.03%
2019/07/24	19	24.44	4	24.50	24.40	15	3,213	0.47%
2019/07/22	4	25.13	1	25.10	25.05	3	3,306	0.09%
2019/07/19	0	0.00	5	25.55	25.55	-5	3,310	-0.15%
2019/07/18	0	0.00	27	25.21	25.40	-27	3,371	-0.80%
2019/07/17	1	25.50	10	25.72	25.30	-9	3,415	-0.26%
2019/07/16	0	0.00	14	25.87	25.85	-14	3,480	-0.40%
2019/07/15	37	25.54	8	25.55	25.55	29	3,452	0.84%
2019/07/12	20	25.20	1	25.35	25.55	19	3,436	0.55%
2019/07/11	3	25.08	20	25.34	25.05	-17	3,416	-0.50%
2019/07/10	9	25.15	3	25.17	25.25	6	3,411	0.18%
2019/07/05	0	0.00	6.3	24.39	24.30	-6.3	3,737	-0.17%
2019/07/04	3	24.70	0	0.00	24.55	3	3,767	0.08%
2019/07/03	10	24.35	5	24.40	24.35	5	3,805	0.13%
2019/07/01	10	24.70	3	24.52	24.55	7	4,125	0.17%
2019/06/28	6	23.90	9	24.00	24.20	-3	4,204	-0.07%
2019/06/27	0	0.00	1	24.10	24.05	-1	4,301	-0.02%
2019/06/26	8	23.61	0	0.00	24.05	8	4,440	0.18%
2019/06/24	0	0.00	11	24.50	24.75	-11	4,787	-0.23%
2019/06/21	0	0.00	11	24.15	24.15	-11	5,136	-0.21%
2019/06/20	2	24.10	1	24.50	24.50	1	6,134	0.02%
2019/06/19	21	23.99	6	23.89	23.95	15	6,248	0.24%
2019/06/13	0	0.00	5	24.00	23.95	-5	6,929	-0.07%
2019/06/12	12	24.14	1	24.25	24.00	11	7,235	0.15%
2019/06/11	0	0.00	22	24.42	24.60	-22	7,490	-0.29%
2019/06/10	4	23.80	0	0.00	23.85	4	8,491	0.05%
2019/06/05	1	24.05	0	0.00	23.90	1	9,255	0.01%
2019/06/04	0	0.00	1	23.40	23.25	-1	9,324	-0.01%
2019/06/03	1	23.00	0	0.00	23.15	1	9,463	0.01%
2019/05/31	2	22.50	8	22.54	22.55	-6	9,617	-0.06%
2019/05/30	0	0.00	3	22.15	22.10	-3	9,623	-0.03%
2019/05/29	6	22.27	47	21.83	21.80	-41	9,630	-0.43%
2019/05/27	3	23.10	5	23.36	23.50	-2	9,820	-0.02%
2019/05/24	15	23.97	0	0.00	23.65	15	9,977	0.15%
2019/05/23	0	0.00	2	23.48	23.90	-2	10,053	-0.02%
2019/05/22	12	24.16	5	24.50	23.85	7	10,274	0.07%
2019/05/20	0	0.00	19	24.64	24.70	-19	10,965	-0.17%
2019/05/17	8	24.20	6	24.78	24.00	2	11,207	0.02%
2019/05/16	6	24.63	5	24.29	24.10	1	11,437	0.01%
2019/05/15	13	25.36	0	0.00	25.35	13	11,576	0.11%
2019/05/14	25	24.87	28	24.84	25.40	-3	12,058	-0.02%
2019/05/13	4	24.50	12	24.33	24.50	-8	12,272	-0.07%
2019/05/10	20	25.35	36	25.28	25.15	-16	12,315	-0.13%
2019/05/09	4	25.41	22	25.35	25.10	-18	12,349	-0.15%
2019/05/07	12	27.19	0	0.00	26.95	12	12,565	0.10%
2019/05/06	16	27.36	16	27.36	27.50	0	12,772	0.00%
2019/05/03	17	27.67	11	27.75	27.90	6	12,709	0.05%
2019/05/02	7	27.16	4	27.35	27.50	3	12,652	0.02%
2019/04/30	32	27.70	41	27.80	27.40	-9	12,594	-0.07%
2019/04/29	20	25.75	19	25.62	26.35	1	12,279	0.01%
2019/04/26	8	27.06	6	27.49	26.90	2	12,129	0.02%
2019/04/25	14	27.45	6	27.39	27.10	8	12,082	0.07%
2019/04/24	10	27.37	0	0.00	27.35	10	12,036	0.08%
2019/04/23	14	28.48	0	0.00	27.90	14	11,946	0.12%
2019/04/22	0	0.00	9	29.02	29.10	-9	11,852	-0.08%
2019/04/19	10	27.92	2	28.08	28.05	8	11,701	0.07%
2019/04/18	10	27.77	6	27.80	27.30	4	11,659	0.03%
2019/04/17	1	27.80	0	0.00	27.70	1	11,597	0.01%
2019/04/16	0	0.00	3	28.05	28.05	-3	11,554	-0.03%
2019/04/15	5	27.58	10	27.75	27.25	-5	11,483	-0.04%
2019/04/12	16	27.39	1	26.95	27.15	15	11,417	0.13%
2019/04/11	10	29.55	5	29.12	29.05	5	11,127	0.04%
2019/04/10	1	29.85	1	30.20	30.00	0	11,045	0.00%
2019/04/09	0	0.00	20	29.88	29.80	-20	10,984	-0.18%
2019/04/08	29	30.23	31	30.21	30.30	-2	10,929	-0.02%
2019/04/03	4	29.96	1	30.40	29.65	3	10,710	0.03%
2019/04/02	2	28.55	4	29.25	29.25	-2	10,505	-0.02%
2019/04/01	44	29.20	50	29.15	29.05	-6	10,394	-0.06%
2019/03/29	34	28.96	44	28.99	29.25	-10	10,284	-0.10%
2019/03/28	30	30.09	16	30.18	28.55	14	10,130	0.14%
2019/03/27	38	30.08	777	30.06	30.05	-739	9,875	-7.48%	大賣/鉅額交易
2019/03/26	14	30.10	8	30.23	30.00	6	9,735	0.06%
2019/03/25	42	29.45	103	30.52	30.80	-61	9,359	-0.65%	大賣/
2019/03/22	14	27.74	5	27.83	28.25	9	8,342	0.11%
2019/03/21	8	27.56	16	27.71	28.10	-8	8,202	-0.10%
2019/03/20	14	26.93	12	27.15	27.30	2	8,088	0.02%
2019/03/19	49	28.47	51	27.86	27.60	-2	7,903	-0.03%
2019/03/18	13	27.14	2	27.48	27.45	11	7,643	0.14%
2019/03/15	68	28.41	32	28.67	27.65	36	7,510	0.48%
2019/03/14	11	28.08	5	28.06	28.00	6	7,196	0.08%
2019/03/13	40	27.80	55	28.27	28.10	-15	6,927	-0.22%
2019/03/12	26	25.13	65	25.29	26.80	-39	5,852	-0.67%
2019/03/11	45	24.54	34	24.53	24.40	11	5,455	0.20%
2019/03/08	12	23.16	18	23.71	23.85	-6	5,194	-0.12%
2019/03/07	6	23.38	3	23.80	23.20	3	5,073	0.06%
2019/03/06	22	24.49	25	24.34	24.30	-3	4,925	-0.06%
2019/03/05	1	23.70	0	0.00	23.90	1	4,732	0.02%
2019/03/04	0	0.00	2	23.95	24.25	-2	4,685	-0.04%
2019/02/27	3	23.63	21	23.74	23.55	-18	4,625	-0.39%
2019/02/26	8	24.81	3	24.38	24.30	5	4,480	0.11%
2019/02/25	32	25.17	22	24.89	25.45	10	4,305	0.23%
2019/02/22	4	25.24	3	25.18	25.05	1	4,125	0.02%
2019/02/21	292	25.24	3	25.12	25.45	289	4,023	7.18%	大買/鉅額交易
2019/02/20	28	25.17	67	25.25	25.85	-39	3,756	-1.04%
2019/02/19	16	23.40	13	23.53	23.50	3	3,215	0.09%
2019/02/18	33	23.75	5	23.24	22.90	28	3,011	0.93%
2019/02/15	55	23.75	28	23.64	23.60	27	2,733	0.99%
2019/02/14	17	22.90	54	22.69	22.70	-37	2,482	-1.49%
2019/02/13	32	22.46	81	22.46	22.40	-49	2,328	-2.10%
2019/02/12	29	21.10	4	21.40	21.65	25	1,853	1.35%
2019/02/11	0	0.00	1	19.65	19.70	-1	1,579	-0.06%
2019/01/30	24	19.81	20	19.53	19.55	4	1,491	0.27%
2019/01/29	16	19.91	46	19.85	19.75	-30	1,389	-2.16%
2019/01/28	11	20.03	4	19.96	20.00	7	1,319	0.53%
2019/01/25	72	18.98	26	18.75	18.95	46	1,057	4.35%
2019/01/21	1	17.25	0	0.00	17.10	1	779	0.13%
2019/01/10	1	17.25	0	0.00	17.15	1	808	0.12%
2019/01/08	10	17.15	0	0.00	17.10	10	804	1.24%
2018/12/18	2	16.78	0	0.00	16.60	2	896	0.22%
2018/12/17	1	17.05	0	0.00	17.00	1	897	0.11%
2018/12/13	0	0.00	3	17.70	17.70	-3	885	-0.34%
2018/12/11	0	0.00	5	17.15	17.10	-5	849	-0.59%
2018/12/10	5	16.80	1	16.80	16.90	4	838	0.48%
2018/12/04	3	17.88	1	18.00	17.90	2	824	0.24%
2018/12/03	0	0.00	2	17.30	17.20	-2	731	-0.27%
2018/11/29	2	16.70	0	0.00	16.55	2	787	0.25%
2018/11/28	10	16.80	1	16.65	16.75	9	791	1.14%
2018/11/27	20	16.65	23	16.46	16.60	-3	798	-0.38%
2018/11/15	0	0.00	20	16.25	16.10	-20	814	-2.46%
2018/11/13	1	15.80	3	16.32	16.30	-2	832	-0.24%
2018/11/12	2	16.03	2	16.13	15.90	0	819	0.00%
2018/11/09	3	15.90	2	16.05	15.85	1	806	0.12%
2018/11/06	0	0.00	10	15.00	14.90	-10	824	-1.21%
2018/11/05	0	0.00	3	14.95	14.90	-3	839	-0.36%
2018/10/25	9	14.25	0	0.00	14.10	9	987	0.91%
2018/10/23	0	0.00	35	15.00	15.00	-35	1,001	-3.50%
2018/10/22	3	15.10	0	0.00	15.10	3	1,009	0.30%
2018/10/19	1	14.70	25	15.00	14.90	-24	1,016	-2.36%
2018/10/18	34	15.20	0	0.00	15.15	34	1,045	3.25%
2018/10/11	8	15.00	0	0.00	15.05	8	1,136	0.70%
2018/10/08	8	17.00	10	17.00	16.85	-2	1,204	-0.17%
2018/10/05	20	17.13	0	0.00	17.05	20	1,214	1.65%
2018/10/03	0	0.00	2	18.05	17.85	-2	1,214	-0.16%
2018/10/02	0	0.00	4	17.85	17.65	-4	1,203	-0.33%
2018/09/27	1	17.65	0	0.00	17.55	1	1,251	0.08%
2018/09/26	23	17.63	0	0.00	17.60	23	1,270	1.81%
2018/09/20	1	17.25	0	0.00	17.20	1	1,336	0.07%
2018/09/18	3	17.30	0	0.00	17.30	3	1,365	0.22%
2018/09/14	0	0.00	2	17.45	17.50	-2	1,403	-0.14%
2018/09/12	0	0.00	3	17.10	17.20	-3	1,443	-0.21%
2018/09/11	2	17.10	0	0.00	17.25	2	1,488	0.13%
2018/09/06	0	0.00	21	18.17	18.15	-21	1,609	-1.30%
2018/09/05	8	17.95	0	0.00	17.85	8	1,914	0.42%
2018/09/04	0	0.00	2	17.65	17.90	-2	2,341	-0.09%
2018/08/31	0	0.00	1	17.45	17.60	-1	2,381	-0.04%
2018/08/30	6	17.58	0	0.00	17.45	6	2,434	0.25%
2018/08/29	0	0.00	1	17.25	17.20	-1	2,453	-0.04%
2018/08/23	1	16.75	0	0.00	16.75	1	2,550	0.04%
2018/08/17	0	0.00	63	16.53	16.40	-63	2,728	-2.31%
2018/08/10	1	17.20	0	0.00	17.15	1	2,697	0.04%
2018/08/09	2	17.38	0	0.00	17.25	2	2,684	0.07%
2018/08/08	2	17.60	0	0.00	17.50	2	2,675	0.07%
2018/08/07	13	17.65	15	17.45	17.65	-2	2,654	-0.08%
2018/08/06	2	17.98	20	18.35	17.85	-18	2,634	-0.68%
2018/08/02	1	18.85	0	0.00	18.80	1	2,563	0.04%
2018/08/01	20	19.15	0	0.00	19.05	20	2,553	0.78%
2018/07/31	0	0.00	1	19.10	19.10	-1	2,546	-0.04%
2018/07/30	0	0.00	2	18.90	18.90	-2	2,530	-0.08%
2018/07/26	3	18.80	0	0.00	18.85	3	2,515	0.12%
2018/07/17	1	19.70	40	19.35	19.25	-39	2,398	-1.63%
2018/07/12	0	0.00	20	19.10	19.10	-20	2,283	-0.88%
2018/07/11	63	19.10	0	0.00	18.95	63	2,280	2.76%
2018/07/09	20	19.40	0	0.00	19.60	20	2,264	0.88%
2018/07/05	20	19.60	1	19.50	19.00	19	2,236	0.85%
2018/07/04	20	19.33	0	0.00	19.55	20	2,231	0.90%
2018/07/03	0	0.00	3	19.20	19.10	-3	2,220	-0.14%
2018/07/02	0	0.00	2	19.10	18.75	-2	2,168	-0.09%
2018/06/28	2	18.45	22	18.65	18.85	-20	2,151	-0.93%
2018/06/27	0	0.00	9	18.71	18.60	-9	2,146	-0.42%
2018/06/26	2	18.58	21	18.75	18.80	-19	2,207	-0.86%
2018/06/25	0	0.00	1	19.10	19.00	-1	2,195	-0.05%
2018/06/22	21	19.70	0	0.00	19.30	21	2,186	0.96%
2018/06/20	0	0.00	1	19.45	19.20	-1	2,188	-0.05%
2018/06/19	1	19.70	41	20.05	19.65	-40	2,154	-1.86%
2018/06/15	4	20.35	0	0.00	20.45	4	2,120	0.19%
2018/06/14	11	20.51	5	20.63	20.40	6	2,081	0.29%
2018/06/13	79	21.92	54	21.76	21.05	25	2,053	1.22%
2018/06/12	76	21.27	43	21.44	21.65	33	1,724	1.91%
2018/06/11	0	0.00	4	19.71	19.70	-4	1,306	-0.31%
2018/06/08	11	19.31	40	19.30	19.25	-29	1,310	-2.21%
2018/06/07	0	0.00	7	19.66	19.85	-7	1,356	-0.52%
2018/06/06	2	19.30	0	0.00	19.15	2	1,332	0.15%
2018/06/05	0	0.00	25	19.05	19.00	-25	1,306	-1.91%
2018/06/04	0	0.00	6	19.05	19.05	-6	1,345	-0.45%
2018/06/01	3	19.55	0	0.00	19.10	3	1,329	0.23%
2018/05/31	0	0.00	22	19.05	19.40	-22	1,288	-1.71%
2018/05/30	40	19.10	20	18.90	19.15	20	1,319	1.52%
2018/05/29	62	19.28	2	19.23	19.20	60	1,272	4.71%
2018/05/28	2	18.60	5	18.54	18.35	-3	1,215	-0.25%
2018/05/25	0	0.00	3	18.07	18.15	-3	1,155	-0.26%
2018/05/23	7	18.04	1	17.90	17.90	6	1,304	0.46%
2018/05/21	0	0.00	2	17.70	17.80	-2	1,292	-0.15%
2018/05/17	1	17.50	0	0.00	17.50	1	1,308	0.08%
2018/05/15	0	0.00	2	17.70	17.70	-2	1,324	-0.15%
2018/05/14	0	0.00	2	18.03	17.95	-2	1,368	-0.15%
2018/05/11	0	0.00	1	17.90	17.75	-1	1,371	-0.07%
2018/05/09	3	17.80	0	0.00	17.70	3	1,381	0.22%
2018/05/08	0	0.00	2	17.60	17.70	-2	1,391	-0.14%
2018/05/04	2	17.45	0	0.00	17.45	2	1,415	0.14%
2018/05/03	0	0.00	1	17.35	17.20	-1	1,421	-0.07%
2018/04/27	7	17.04	0	0.00	17.10	7	1,467	0.48%
2018/04/24	6	17.32	29	17.18	17.20	-23	1,522	-1.51%
2018/04/23	2	17.73	0	0.00	17.65	2	1,533	0.13%
2018/04/20	4	17.96	2	18.00	17.90	2	1,572	0.13%
2018/04/18	0	0.00	1	18.05	17.80	-1	1,605	-0.06%
2018/04/17	1	18.00	0	0.00	17.80	1	1,607	0.06%
2018/04/16	0	20.10	0	0.00	18.30	0	1,622	0.00%
2018/04/13	1	18.30	0	0.00	18.30	1	1,636	0.06%
2018/04/11	1	18.60	0	0.00	18.35	1	1,824	0.05%
2018/04/10	2	18.55	0	0.00	18.25	2	1,882	0.11%
2018/03/30	0	0.00	10	19.40	19.30	-10	2,242	-0.45%
2018/03/29	11	19.70	1	19.65	19.50	10	2,243	0.45%
2018/03/28	0	0.00	5	19.25	19.15	-5	2,193	-0.23%
2018/03/23	1	18.80	20	18.80	18.90	-19	2,364	-0.80%
2018/03/20	18	19.80	30	19.62	19.70	-12	2,331	-0.51%
2018/03/19	10	20.35	6	20.33	20.05	4	2,324	0.17%
2018/03/16	51	20.09	2	19.83	20.05	49	2,287	2.14%
2018/03/14	6	19.80	0	0.00	19.85	6	2,228	0.27%
2018/03/13	0	0.00	14	19.64	19.65	-14	2,199	-0.64%
2018/03/12	0	0.00	1	19.30	19.00	-1	2,135	-0.05%
2018/03/09	9	18.93	1	19.25	18.90	8	2,118	0.38%
2018/03/08	0	0.00	10	18.97	19.15	-10	2,123	-0.47%
2018/03/07	9	18.57	0	0.00	18.40	9	2,079	0.43%
2018/03/05	1	19.55	0	0.00	18.50	1	2,153	0.05%
2018/03/02	0	0.00	5	18.65	18.90	-5	2,111	-0.24%
2018/03/01	3	18.70	0	0.00	19.00	3	2,110	0.14%
2018/02/26	5	18.97	3	18.90	18.85	2	2,200	0.09%
2018/02/23	6	19.41	4	19.45	19.40	2	2,158	0.09%
2018/02/22	10	17.60	0	0.00	17.70	10	2,099	0.48%
2018/02/21	0	0.00	3	17.30	17.35	-3	2,116	-0.14%
2018/02/12	9	17.02	0	0.00	16.80	9	2,117	0.42%
2018/02/08	1	17.55	0	0.00	17.30	1	2,124	0.05%
2018/02/06	2	17.55	0	0.00	17.20	2	2,147	0.09%
2018/01/30	2	19.55	0	0.00	19.25	2	2,210	0.09%
2018/01/29	5	19.40	8	19.54	19.50	-3	2,252	-0.13%
2018/01/25	25	19.43	5	19.40	19.30	20	2,401	0.83%
2018/01/24	5	19.50	0	0.00	19.55	5	2,459	0.20%
2018/01/17	2	20.45	0	0.00	20.30	2	2,460	0.08%
2018/01/16	0	0.00	11	20.35	20.25	-11	2,496	-0.44%
2018/01/15	20	20.00	0	0.00	19.85	20	2,494	0.80%
2018/01/12	2	19.85	0	0.00	20.00	2	2,594	0.08%
2018/01/10	7	19.46	2	19.45	19.40	5	2,603	0.19%
2018/01/09	1	19.95	1	19.90	19.85	0	2,612	0.00%
2018/01/08	3	20.25	0	0.00	19.95	3	2,638	0.11%
2018/01/05	7	20.75	14	20.98	20.40	-7	2,613	-0.27%
2018/01/04	18	20.09	0	0.00	20.35	18	2,478	0.73%
2018/01/03	1	20.45	8	20.31	20.30	-7	2,447	-0.29%
2018/01/02	23	20.63	16	20.82	20.10	7	2,450	0.29%