美亞 (2020)-臺銀-鳳山券商分點個股進出

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

美亞

(2020)

可現股當沖

股價
40.45
漲跌
▼0.10
漲幅
-0.25%
成交量
1,117張
產業
上市鋼鐵類股▼0.55%
257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

美亞 (2020)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/03	0	0.00	0	40.55	40.55	0	2,323	0.00%
2024/05/31	11	40.25	0	0.00	40.30	11	2,321	0.47%
2024/05/30	0.1	40.60	0	40.30	40.25	0.1	2,317	0.00%
2024/05/29	0.1	41.00	0	0.00	40.80	0.1	2,311	0.00%
2024/05/28	0	0.00	6	41.08	41.10	-6	2,302	-0.26%
2024/05/27	0	0.00	1	40.35	40.45	-1	2,287	-0.04%
2024/05/21	0	0.00	2	41.25	40.50	-2	2,288	-0.09%
2024/05/20	1	41.60	4	41.20	40.90	-3	2,265	-0.13%
2024/05/17	2	40.38	0	0.00	40.40	2	2,243	0.09%
2024/05/16	4	41.29	1	40.90	40.90	3	2,270	0.13%
2024/05/15	0	0.00	2	41.95	41.70	-2	2,225	-0.09%
2024/05/14	0	0.00	1	41.10	40.70	-1	2,172	-0.05%
2024/05/13	2	40.13	1	40.70	39.85	1	2,110	0.05%
2024/05/10	1.2	38.99	0	39.70	39.60	1.2	2,058	0.06%
2024/05/09	1	40.00	0	0.00	40.05	1	2,011	0.05%
2024/05/08	0.3	40.20	1	40.40	40.40	-0.7	2,001	-0.03%
2024/05/06	0.5	40.65	0	0.00	40.75	0.5	1,968	0.03%
2024/05/03	0	0.00	8	40.17	39.90	-8	1,936	-0.41%
2024/05/02	1	39.50	1	39.80	39.85	0	1,918	0.00%
2024/04/30	7	40.15	1	40.05	39.70	6	1,902	0.32%
2024/04/29	4	40.11	2	40.05	40.00	2	1,882	0.11%
2024/04/25	0	0.00	4	39.30	39.15	-4	1,809	-0.22%
2024/04/24	0	0.00	3	39.02	39.10	-3	1,797	-0.17%
2024/04/22	0	0.00	1	38.95	38.80	-1	1,775	-0.06%
2024/04/19	2	39.30	2	38.75	39.00	0	1,754	0.00%
2024/04/18	1	38.90	1	39.00	38.90	0	1,719	0.00%
2024/04/17	1	38.65	0	0.00	38.70	1	1,701	0.06%
2024/04/15	1	38.75	3	38.85	38.50	-2	1,664	-0.12%
2024/04/12	1	38.50	0	0.00	38.45	1	1,648	0.06%
2024/04/11	3.1	38.67	1	38.65	38.75	2.1	1,633	0.13%
2024/04/10	4	38.50	0	38.50	38.45	4	1,629	0.25%
2024/04/09	1	38.30	10	38.55	38.90	-9	1,619	-0.56%
2024/04/03	10	38.85	10	38.85	38.75	0	1,615	0.00%
2024/04/02	1	39.45	2	39.35	39.15	-1	1,602	-0.06%
2024/04/01	5	39.26	1	39.55	39.55	4	1,589	0.25%
2024/03/28	0	0.00	0	37.75	37.85	0	1,545	0.00%
2024/03/26	10	37.15	0	0.00	37.15	10	1,608	0.62%
2024/03/25	1	38.05	3	38.13	37.90	-2	1,618	-0.12%
2024/03/21	1	37.50	1	37.45	37.85	0	1,701	0.00%
2024/03/20	2	37.40	1	37.35	37.35	1	1,757	0.06%
2024/03/19	1	37.80	1	37.60	37.55	0	1,744	0.00%
2024/03/18	4	37.70	4	37.99	37.85	0	1,712	0.00%
2024/03/15	8	36.99	1	36.75	36.40	7	1,638	0.43%
2024/03/14	11	38.15	1.2	37.82	38.15	9.8	1,533	0.64%
2024/03/11	0	0.00	0	36.50	36.70	0	1,276	0.00%
2024/03/08	0	35.35	0	35.60	35.55	0	1,233	0.00%
2024/03/07	0	0.00	0	36.15	36.05	0	1,226	0.00%
2024/03/06	0	35.90	0	35.87	36.10	0	1,217	0.00%
2024/03/05	0	0.00	0	35.35	35.55	0	1,198	0.00%
2024/03/04	0	35.49	0	35.35	35.40	0	1,190	0.00%
2024/03/01	0	35.62	0	35.70	35.70	0	1,181	0.00%
2024/02/29	0.1	35.25	0	35.50	35.80	0.1	1,174	0.01%
2024/02/27	0	35.20	0	0.00	35.20	0	1,163	0.00%
2024/02/26	0	0.00	0	35.45	35.45	0	1,149	0.00%
2024/02/22	0.1	34.20	0	35.20	35.15	0.1	1,126	0.01%
2024/02/21	0	34.25	0	0.00	34.30	0	1,107	0.00%
2024/02/20	0	34.45	20	34.42	34.45	-20	1,109	-1.80%
2024/02/19	20.1	34.89	1	33.90	34.90	19.1	1,121	1.70%
2024/02/16	0	0.00	5	32.90	33.00	-5	1,069	-0.47%
2024/02/15	0	32.80	0	0.00	32.95	0	1,066	0.00%
2024/02/05	1	32.05	0	0.00	32.00	1	1,069	0.09%
2024/02/02	2	32.50	1	32.30	32.30	1	1,064	0.09%
2024/02/01	0	32.80	0	0.00	32.60	0	1,076	0.00%
2024/01/31	0	32.85	1.7	32.88	32.90	-1.7	1,072	-0.16%
2024/01/30	1	32.80	1	32.95	33.00	0	1,068	0.00%
2024/01/29	3	32.53	3	32.75	33.00	0	1,068	0.00%
2024/01/26	0	0.00	0	32.44	32.50	0	1,069	0.00%
2024/01/24	0	32.25	0	0.00	32.20	0	1,065	0.00%
2024/01/23	5	32.40	0	32.30	32.10	5	1,065	0.47%
2024/01/22	0	31.99	0	31.91	31.85	0	1,058	0.00%
2024/01/19	0	31.69	0	0.00	31.45	0	1,053	0.00%
2024/01/18	0	31.45	0	31.71	31.60	0	1,053	0.00%
2024/01/17	0	31.86	1	31.80	31.45	-1	1,052	-0.09%
2024/01/16	3	32.12	3	32.05	32.05	0	1,045	0.00%
2024/01/15	2	32.50	2	32.63	32.65	0	1,038	0.00%
2024/01/12	1	32.20	1	32.25	32.25	0	1,040	0.00%
2024/01/11	0	0.00	0	32.55	32.55	0	1,038	0.00%
2024/01/10	1	32.10	0	32.25	31.90	1	1,041	0.10%
2024/01/09	1	32.90	1	32.65	32.55	0	1,036	0.00%
2024/01/08	0	32.83	0	0.00	32.95	0	1,027	0.00%
2024/01/05	2	33.40	4	33.12	33.00	-2	1,021	-0.20%
2024/01/04	2	33.17	1	33.05	33.10	1	1,018	0.10%
2024/01/03	1	33.20	4	33.35	33.40	-3	1,018	-0.29%
2024/01/02	3	33.12	5	33.16	33.25	-2	1,001	-0.20%
2023/12/29	0	32.05	0	32.17	32.05	0	955	0.00%
2023/12/28	0	32.35	1	32.35	32.35	-1	955	-0.10%
2023/12/27	3	32.93	1	33.25	32.95	2	945	0.21%
2023/12/26	2	33.10	1	33.70	33.30	1	936	0.11%
2023/12/25	1	32.60	0	32.50	32.55	1	904	0.11%
2023/12/22	3	32.35	0	0.00	32.25	3	891	0.34%
2023/12/21	4.1	33.00	2	33.00	32.95	2.1	866	0.24%
2023/12/20	0	0.00	2	32.28	32.65	-2	815	-0.25%
2023/12/19	3	31.02	1	31.60	31.55	2	779	0.26%
2023/12/18	4	33.04	4	32.38	32.20	0	757	0.00%
2023/12/15	0	0.00	1	32.45	32.15	-1	675	-0.15%
2023/12/12	4	30.10	0	30.20	30.05	4	696	0.57%
2023/12/07	0	30.45	0	0.00	30.35	0	848	0.00%
2023/12/06	0.1	30.70	0	30.50	30.55	0.1	897	0.01%
2023/12/04	0	0.00	0	30.65	30.75	0	902	0.00%
2023/12/01	2	30.20	0	30.25	30.20	2	890	0.22%
2023/11/30	0	30.25	0	0.00	30.20	0	889	0.00%
2023/11/29	1	30.30	0	0.00	30.25	1	888	0.11%
2023/11/28	0	0.00	0	30.40	30.35	0	887	0.00%
2023/11/27	0	0.00	0	30.15	30.00	0	879	0.00%
2023/11/24	0	30.15	1	30.10	30.05	-1	875	-0.11%
2023/11/22	0	0.00	0	30.35	30.45	0	864	0.00%
2023/11/21	0	30.20	0	0.00	30.25	0	854	0.00%
2023/11/16	0	0.00	3	29.95	30.05	-3	827	-0.36%
2023/11/15	0	0.00	0	29.55	29.50	0	796	0.00%
2023/11/14	0	0.00	0	29.44	29.50	0	789	0.00%
2023/11/13	0	29.22	0	0.00	29.25	0	783	0.00%
2023/11/09	0	0.00	3	28.83	29.20	-3	773	-0.39%
2023/11/08	0	28.59	0	0.00	28.50	0	768	0.00%
2023/11/03	2	28.90	1	28.95	28.75	1	795	0.13%
2023/11/02	0	0.00	0	28.10	28.45	0	794	0.00%
2023/10/31	1	27.90	0	27.95	27.95	1	838	0.12%
2023/10/30	0	28.65	0	0.00	28.55	0	849	0.00%
2023/10/27	0	0.00	0	28.89	28.80	0	860	0.00%
2023/10/26	0	28.65	0	0.00	28.90	0	876	0.00%
2023/10/25	0	0.00	1	28.90	29.00	-1	883	-0.11%
2023/10/24	0	0.00	0	28.70	28.70	0	901	0.00%
2023/10/23	0	0.00	0	28.15	28.40	0	912	0.00%
2023/10/20	0	27.53	0	0.00	27.70	0	917	0.00%
2023/10/19	0.1	27.70	0	0.00	27.80	0.1	922	0.01%
2023/10/18	1	27.90	0	27.75	27.80	1	923	0.11%
2023/10/17	0	28.35	0.3	28.35	28.50	-0.3	925	-0.03%
2023/10/16	0	0.00	0	27.95	27.95	0	925	0.00%
2023/10/13	0	27.85	0	0.00	27.70	0	932	0.00%
2023/10/12	0	0.00	0	28.30	28.30	0	947	0.00%
2023/10/11	0	27.90	0	0.00	28.00	0	959	0.00%
2023/10/05	0	0.00	0	28.85	28.85	0	1,079	0.00%
2023/10/04	0	28.45	0	0.00	28.40	0	1,096	0.00%
2023/10/03	0	0.00	10	29.05	29.10	-10	1,086	-0.92%
2023/09/25	0	0.00	0	29.20	29.30	0	1,053	0.00%
2023/09/21	0	28.80	0	28.85	28.85	0	1,035	0.00%
2023/09/20	0	29.35	0	0.00	29.35	0	1,026	0.00%
2023/09/19	6	28.80	0	28.91	29.00	6	1,008	0.59%
2023/09/18	4	28.60	0	0.00	28.60	4	992	0.41%
2023/09/15	0	0.00	7	28.70	28.65	-7	974	-0.72%
2023/09/14	2	29.75	3	30.00	29.90	-1	886	-0.11%
2023/09/13	1	28.70	0	0.00	29.50	1	832	0.12%
2023/09/12	1.3	27.70	5	27.93	28.35	-3.7	769	-0.48%
2023/09/11	0	0.00	1	27.70	27.25	-1	721	-0.14%
2023/09/08	0	0.00	0	25.93	26.75	0	669	0.00%
2023/09/07	0	25.50	0	0.00	25.60	0	657	0.00%
2023/09/05	0	25.85	0	0.00	25.65	0	671	0.00%
2023/09/04	0	0.00	1	26.00	26.00	-1	669	-0.15%
2023/08/29	0	0.00	0	25.40	25.40	0	673	0.00%
2023/08/28	1	25.50	0	25.55	25.30	1	673	0.15%
2023/08/24	4	25.36	0	0.00	25.40	4	668	0.60%
2023/08/22	0	25.75	0	25.79	25.60	0	658	0.00%
2023/08/21	0	0.00	0	25.95	25.75	0	657	0.00%
2023/08/18	0	0.00	0	25.95	25.90	0	659	0.00%
2023/08/17	0	25.75	0	26.00	25.95	0	656	0.00%
2023/08/14	0	26.35	3	26.10	25.85	-3	640	-0.47%
2023/08/11	0	0.00	0	26.55	26.55	0	631	0.00%
2023/08/08	0	0.00	4	27.60	27.30	-4	594	-0.67%
2023/08/07	0	27.00	2	27.90	27.55	-2	581	-0.34%
2023/08/04	2	27.15	0	0.00	27.45	2	550	0.36%
2023/08/02	0	0.00	3.4	26.86	26.60	-3.4	528	-0.63%
2023/08/01	0	26.57	0	0.00	26.75	0	513	0.01%
2023/07/31	6	26.85	6	26.90	26.80	0	501	0.00%
2023/07/28	0	0.00	2	26.20	26.45	-2	484	-0.41%
2023/07/27	10	26.45	9.5	26.61	26.55	0.5	471	0.11%
2023/07/26	2	26.10	1	26.15	26.00	1	444	0.22%
2023/07/24	0	25.00	0	25.10	25.10	0	414	0.00%
2023/07/20	0	0.00	0	25.60	25.75	0	398	0.00%
2023/07/18	2	25.70	7	25.55	25.50	-5	377	-1.32%
2023/07/17	6	25.88	0	0.00	26.20	6	369	1.62%
2023/07/14	0	0.00	0	25.40	25.60	0	351	0.00%
2023/07/13	0	25.75	0	25.62	25.50	0	336	0.00%
2023/07/12	6	26.93	1	26.85	26.50	5	304	1.64%
2023/07/11	0	0.00	2	25.30	25.30	-2	194	-1.03%
2023/06/26	0	0.00	0	23.75	23.75	0	161	0.00%
2023/06/21	0	0.00	0	23.65	23.75	0	160	0.00%
2023/06/16	1	23.50	0	0.00	23.55	1	158	0.63%
2023/06/14	0	0.00	0	23.65	23.70	0	155	0.00%
2023/06/13	0	0.00	0	23.60	23.60	0	155	0.00%
2023/06/12	1	24.60	0	0.00	24.60	1	152	0.65%
2023/06/02	0	0.00	0	24.10	24.10	0	136	0.00%
2023/05/16	0	0.00	2	23.53	23.55	-2	126	-1.58%
2023/05/15	0	0.00	0	23.20	23.35	0	124	0.00%
2023/05/10	0	0.00	0	23.15	23.05	0	123	0.00%
2023/05/04	1	23.05	0	0.00	23.15	1	126	0.79%
2023/05/03	0	0.00	0	23.25	23.15	0	129	0.00%
2023/04/13	0	0.00	0	23.70	23.60	0	144	-0.01%
2023/04/11	0	0.00	0	23.55	23.60	0	144	0.00%
2023/03/30	0	0.00	0	23.40	23.40	0	142	0.00%
2023/03/16	0	0.00	0	24.50	23.30	0	198	0.00%
2023/03/03	0	0.00	0	23.90	23.90	0	191	0.00%
2023/02/21	0	0.00	0	24.20	23.90	0	192	0.00%
2023/02/17	0	23.90	0	23.70	23.85	0	199	0.00%
2023/02/16	0	0.00	1	23.75	23.80	-1	203	-0.49%
2023/02/15	0	0.00	0	23.80	23.55	0	204	0.00%
2023/02/13	0	0.00	0	23.70	23.65	0	206	0.00%
2023/02/08	0	0.00	0	23.95	23.95	0	206	0.00%
2023/02/01	0	0.00	1	24.00	24.05	-1	212	-0.47%
2023/01/31	0	0.00	0	23.70	23.75	0	210	0.00%
2023/01/30	1	23.40	1	23.40	23.40	0	212	0.00%
2023/01/17	1	23.05	2	23.28	23.15	-1	207	-0.48%
2023/01/11	1	23.05	0	23.05	23.05	1	230	0.43%
2023/01/09	4	23.28	3	23.20	23.20	1	233	0.43%
2022/12/28	0	0.00	0	23.55	23.30	0	237	0.00%
2022/12/27	0	0.00	1	23.85	23.55	-1	237	-0.42%
2022/12/26	0	0.00	0	23.80	23.55	0	238	0.00%
2022/12/22	1	23.75	0	23.65	23.65	1	246	0.41%
2022/12/21	1	23.80	2	23.68	23.55	-1	252	-0.40%
2022/12/20	0	0.00	1	23.05	22.85	-1	250	-0.40%
2022/12/19	1	23.30	0	0.00	23.20	1	256	0.39%
2022/12/16	1	24.45	1	23.80	23.75	0	262	0.00%
2022/12/15	0	0.00	3	24.30	23.95	-3	262	-1.14%
2022/12/14	0	0.00	1	23.75	23.70	-1	269	-0.37%
2022/12/13	10	24.05	3	24.13	23.75	7	269	2.59%
2022/12/09	0	0.00	0	22.95	22.75	0	248	0.00%
2022/12/08	0.1	22.80	0	0.00	22.75	0.1	261	0.02%
2022/12/07	0	0.00	0	22.75	22.85	0	266	0.00%
2022/12/06	0	0.00	0	23.30	23.05	0	272	0.00%
2022/12/05	0	0.00	6	23.28	23.25	-6	282	-2.12%
2022/11/28	0	0.00	0	23.10	23.15	0	357	0.00%
2022/11/24	0.1	23.25	1	23.30	23.40	-1	359	-0.26%
2022/11/23	0	0.00	0	23.15	23.15	0	358	0.00%
2022/11/21	2	23.25	0	0.00	23.25	2	362	0.55%
2022/11/18	3.1	23.13	0	0.00	23.00	3.1	366	0.83%
2022/11/16	2	23.00	0	0.00	22.90	2	376	0.53%
2022/11/14	0	22.95	0	0.00	23.00	0	382	0.01%
2022/11/09	3	23.00	0	0.00	22.95	3	400	0.75%
2022/11/04	0	0.00	0	22.70	22.55	0	415	0.00%
2022/11/03	0	0.00	2	22.60	22.65	-2	417	-0.48%
2022/10/27	0	0.00	0	22.70	21.80	0	422	0.00%
2022/10/20	0	22.26	0	22.50	21.80	0	428	0.00%
2022/10/19	1	23.15	0	0.00	23.15	1	410	0.24%
2022/10/18	0	0.00	0	23.60	23.40	0	409	0.00%
2022/10/14	0	0.00	1.1	23.94	23.90	-1.1	409	-0.27%
2022/10/13	1	23.55	2	22.85	22.95	-1	410	-0.24%
2022/10/06	2	24.40	0	0.00	24.35	2	409	0.49%
2022/10/05	0	0.00	1	24.45	24.60	-1	413	-0.24%
2022/09/28	2.1	24.49	0	0.00	23.70	2.1	415	0.51%
2022/09/26	1	25.41	0	0.00	25.30	1	417	0.24%
2022/09/23	1	26.55	1	26.35	26.60	0	418	0.00%
2022/09/21	1	26.67	1	25.85	26.00	0	420	0.01%
2022/09/20	0.1	26.21	1	26.15	26.35	-0.9	417	-0.23%
2022/09/19	0.1	26.60	1	26.60	26.45	-1	418	-0.23%
2022/09/15	2	27.03	2	26.80	27.20	0	426	0.00%
2022/09/14	2	25.93	1	26.40	26.45	1	429	0.23%
2022/09/13	0	26.20	0	26.30	26.15	0	436	0.00%
2022/09/12	0	0.00	2	26.75	26.50	-2	454	-0.44%
2022/09/08	2	25.60	2	25.93	26.10	0	459	0.00%
2022/09/07	1	25.75	1	25.25	25.00	0	482	0.00%
2022/09/05	0.1	24.65	0	0.00	24.65	0.1	502	0.01%
2022/09/02	1	24.75	1	24.85	24.75	0	513	0.00%
2022/08/25	1	24.35	0	0.00	24.45	1	530	0.19%
2022/08/24	1	24.50	2.4	24.65	24.60	-1.4	533	-0.26%
2022/08/23	0	0.00	0	23.60	23.75	0	526	0.00%
2022/08/22	1	23.60	0	0.00	23.60	1	531	0.19%
2022/08/18	0	0.00	0	24.20	24.15	0	526	0.00%
2022/08/17	0	0.00	0	24.15	24.10	0	529	0.00%
2022/08/16	1	24.35	0	0.00	24.25	1	527	0.19%
2022/08/12	3	24.40	0	0.00	24.70	3	519	0.58%
2022/08/09	1	23.65	1	23.80	24.00	0	532	0.00%
2022/08/01	13	23.14	1	23.20	23.30	12	591	2.03%
2022/06/30	0.1	21.30	3	21.15	20.80	-2.9	699	-0.41%
2022/06/23	1.1	22.60	0	0.00	22.25	1.1	709	0.16%
2022/06/22	1	24.15	1	22.85	22.55	0	702	0.00%
2022/06/20	0.1	25.00	0	23.90	23.65	0.1	693	0.01%
2022/06/17	0.1	26.05	0	0.00	25.80	0.1	685	0.01%
2022/06/16	1.2	27.62	16	27.37	26.85	-14.9	687	-2.16%
2022/06/15	1.3	30.87	0	0.00	31.00	1.3	651	0.20%
2022/06/14	3	31.28	1	31.15	31.15	2	624	0.32%
2022/06/13	1	31.65	1	31.85	31.75	0	615	0.00%
2022/06/10	0	32.00	0	0.00	31.90	0	620	0.00%
2022/06/09	0	0.00	25	32.13	32.15	-25	640	-3.90%
2022/06/08	2	32.25	2	32.25	32.25	0	647	0.00%
2022/06/07	6	32.17	2	32.20	32.20	4	647	0.62%
2022/06/06	35	31.92	1	31.95	32.00	34	645	5.27%
2022/06/02	4	31.60	0	0.00	31.65	4	662	0.60%
2022/05/31	0	0.00	30	31.17	31.15	-30	681	-4.40%
2022/05/30	1	31.05	3	31.12	31.20	-2	695	-0.29%
2022/05/27	0	0.00	30	30.91	30.95	-30	702	-4.27%
2022/05/26	0	0.00	1	31.00	30.80	-1	719	-0.14%
2022/05/24	1	30.80	0	0.00	30.95	1	730	0.14%
2022/05/20	0.1	30.70	0	31.00	30.60	0.1	734	0.01%
2022/05/19	0	0.00	0	30.70	30.65	0	757	0.00%
2022/05/18	1	30.60	21	30.92	31.00	-20	756	-2.64%
2022/05/17	0	0.00	1	30.55	30.50	-1	751	-0.13%
2022/05/16	1.1	30.50	0	0.00	30.15	1.1	746	0.14%
2022/05/13	0	30.50	0	30.40	30.15	0	743	0.00%
2022/05/12	82.1	30.34	0	30.80	30.00	82	740	11.09%
2022/05/11	1	30.80	0	0.00	30.90	1	730	0.14%
2022/05/09	0.1	32.12	1	32.55	31.95	-0.9	715	-0.13%
2022/05/06	1	32.80	0	33.20	33.00	1	705	0.14%
2022/05/05	2	33.10	0	33.05	33.05	2	706	0.28%
2022/05/04	2	32.65	0	0.00	32.80	2	701	0.29%
2022/04/27	1.1	31.60	0	0.00	31.95	1.1	702	0.16%
2022/04/25	3	32.83	1	32.95	32.80	2	682	0.29%
2022/04/22	0	0.00	0	33.00	33.00	0	659	0.00%
2022/04/20	0	32.65	0	0.00	32.55	0	655	0.00%
2022/04/19	0	0.00	0	32.90	32.95	0	660	0.00%
2022/04/18	1.1	32.50	0	32.70	32.90	1	659	0.16%
2022/04/15	0	0.00	4	33.20	33.00	-4	656	-0.61%
2022/04/14	0	33.09	0	0.00	32.80	0	651	0.00%
2022/04/13	0	33.05	1	33.00	33.10	-1	646	-0.15%
2022/04/12	0	0.00	0	32.70	32.55	0	633	0.00%
2022/04/11	1	32.30	0	32.85	32.55	1	634	0.16%
2022/03/28	0	34.50	0	0.00	33.35	0	597	0.00%
2022/03/25	0	34.00	4	33.63	33.65	-4	595	-0.67%
2022/03/23	0	0.00	0	33.95	33.95	0	599	0.00%
2022/03/21	0	0.00	8	33.91	33.90	-8	577	-1.38%
2022/03/18	1	33.00	10	33.37	33.30	-9	565	-1.59%
2022/03/17	1	33.00	11	33.03	33.00	-10	567	-1.76%
2022/03/16	0.1	32.55	0	0.00	32.65	0.1	563	0.02%
2022/03/15	2	33.40	2	33.45	33.00	0	557	0.00%
2022/03/14	3	33.35	5	33.50	34.00	-2	551	-0.36%
2022/03/09	0	0.00	0	32.27	32.45	0	533	0.00%
2022/03/08	3	33.08	0	0.00	31.45	3	533	0.56%
2022/03/07	0	32.66	1	32.60	32.70	-1	519	-0.19%
2022/03/04	8	33.09	0.8	33.00	33.15	7.2	507	1.43%
2022/03/03	0	0.00	5	33.10	33.05	-5	512	-0.98%
2022/03/02	1	32.60	3	32.55	32.70	-2	503	-0.40%
2022/03/01	4	33.05	3	32.93	32.35	1	504	0.20%
2022/02/25	2	32.20	5	32.13	32.00	-3	525	-0.57%
2022/02/24	3	32.05	0	0.00	31.70	3	538	0.56%
2022/02/23	0	32.15	2	32.20	32.20	-2	533	-0.37%
2022/02/22	3	32.13	3	32.15	32.00	0	538	0.00%
2022/02/21	2	32.65	2	32.75	32.65	0	537	0.00%
2022/02/18	0	31.75	2	31.60	31.85	-2	519	-0.38%
2022/02/17	3	31.75	0	32.75	31.75	3	521	0.57%
2022/02/16	0	0.00	1	31.50	31.50	-1	532	-0.19%
2022/02/15	0	31.35	0	0.00	31.35	0	542	0.00%
2022/02/14	2	31.68	4	31.60	31.65	-2	564	-0.35%
2022/02/11	1	32.00	0	0.00	32.10	1	566	0.18%
2022/02/10	1	31.50	0	31.80	31.80	1	567	0.18%
2022/02/09	1	31.60	0	0.00	31.65	1	623	0.16%
2022/02/07	2	30.25	0	0.00	30.75	2	622	0.32%
2022/01/26	1	29.65	0	0.00	29.60	1	630	0.16%
2022/01/25	0	0.00	0	29.80	29.55	0	634	0.00%
2022/01/24	1	29.95	1	29.65	29.90	0	638	0.00%
2022/01/18	0	0.00	1	30.70	30.65	-1	647	-0.15%
2022/01/14	3	30.50	2	31.00	30.60	1	677	0.15%
2022/01/13	2	31.20	0	0.00	30.95	2	700	0.29%
2022/01/12	0	0.00	0.1	31.00	30.65	-0.1	705	-0.01%
2022/01/11	0	0.00	2	31.15	31.05	-2	701	-0.29%
2022/01/10	2	31.55	0	0.00	31.35	2	712	0.28%
2022/01/06	0.1	31.47	0	0.00	31.35	0.1	728	0.01%
2022/01/05	0.1	31.35	0	31.35	31.25	0	740	0.01%
2021/12/30	0	0.00	1	31.65	31.65	-1	770	-0.13%
2021/12/27	0	0.00	0	31.75	31.65	0	822	0.00%
2021/12/21	0	0.00	0	32.15	32.15	0	868	0.00%
2021/12/20	0	0.00	0	32.30	32.30	0	877	0.00%
2021/12/17	0	0.00	0	32.03	31.90	0	879	0.00%
2021/12/16	0	31.62	0	0.00	31.60	0	878	0.00%
2021/12/14	0	0.00	3	31.90	31.45	-3	901	-0.33%
2021/12/13	3	32.15	0	32.23	32.25	3	909	0.33%
2021/12/10	0	31.90	2	31.75	31.70	-2	912	-0.22%
2021/12/09	0	32.15	0	0.00	31.95	0	932	0.00%
2021/12/08	2	32.20	4	32.10	32.10	-2	954	-0.21%
2021/12/07	0	0.00	0	32.30	32.40	0	961	0.00%
2021/12/02	5	31.75	2	32.00	31.95	3	984	0.30%
2021/12/01	4	31.65	0	31.86	31.90	4	990	0.40%
2021/11/29	1	30.65	0	0.00	31.20	1	1,017	0.10%
2021/11/26	0	31.55	3	31.32	31.25	-3	1,024	-0.29%
2021/11/25	4	32.30	0.5	32.20	32.00	3.5	1,044	0.34%
2021/11/24	10	32.10	9	32.02	32.15	1	1,041	0.10%
2021/11/23	1.5	31.28	0	31.25	31.15	1.5	1,015	0.15%
2021/11/22	0	0.00	0	30.75	30.65	0	1,054	0.00%
2021/11/19	0	30.40	14	30.35	30.50	-14	1,062	-1.32%
2021/11/18	0	30.80	0	0.00	30.60	0	1,085	0.00%
2021/11/16	0	0.00	1	31.20	31.05	-1	1,124	-0.09%
2021/11/15	1	31.55	0	0.00	31.35	1	1,139	0.09%
2021/11/11	0	0.00	21	31.45	31.55	-21	1,193	-1.76%
2021/11/10	0	0.00	0	31.30	31.35	0	1,203	0.00%
2021/11/09	0	31.35	2	31.20	31.55	-2	1,226	-0.16%
2021/11/08	3	32.27	11	31.85	31.70	-8	1,250	-0.64%
2021/11/05	0	0.00	0.7	30.80	31.00	-0.7	1,232	-0.06%
2021/11/02	0	30.50	0	0.00	30.20	0	1,292	0.00%
2021/10/29	0	0.00	0	30.45	30.35	0	1,350	0.00%
2021/10/22	0	0.00	0	30.10	29.85	0	1,575	0.00%
2021/10/21	0	0.00	0	31.40	31.40	0	1,622	0.00%
2021/10/19	0	30.40	0	0.00	30.55	0	1,696	0.00%
2021/10/18	5	30.62	15	30.85	30.50	-10	1,782	-0.56%
2021/10/15	0	0.00	12	30.65	30.45	-12	1,951	-0.61%
2021/10/14	0	0.00	0	29.91	29.85	0	2,235	0.00%
2021/10/13	3	29.45	3	29.33	29.20	0	2,651	0.00%
2021/10/12	1	29.10	1	29.50	29.70	0	2,708	0.00%
2021/10/07	0	0.00	1	29.85	29.80	-1	2,881	-0.03%
2021/10/06	3	29.40	0	0.00	29.05	3	3,027	0.10%
2021/10/05	0	0.00	0	29.90	29.45	0	3,302	0.00%
2021/10/04	5	28.55	5	28.30	28.40	0	3,409	0.00%
2021/10/01	1	30.05	0	0.00	30.10	1	3,577	0.03%
2021/09/30	10	30.90	0	0.00	31.15	10	3,737	0.27%
2021/09/28	0	0.00	1	30.40	30.40	-1	4,635	-0.02%
2021/09/24	0	0.00	0	30.65	30.45	0	5,320	0.00%
2021/09/17	0	0.00	1	31.30	31.40	-1	7,424	-0.01%
2021/09/15	0	0.00	0	32.00	31.90	0	7,655	0.00%
2021/09/14	0	0.00	2	32.43	32.40	-2	7,797	-0.03%
2021/09/13	2	33.40	1	33.40	33.45	1	7,980	0.01%
2021/09/09	0	0.00	2	32.50	32.35	-2	8,028	-0.02%
2021/09/03	2	33.35	4	33.33	32.65	-2	8,141	-0.02%
2021/09/02	0	0.00	1	33.10	33.05	-1	8,206	-0.01%
2021/09/01	2	33.70	0	0.00	33.35	2	8,255	0.02%
2021/08/31	8	33.51	7	33.69	33.60	1	8,292	0.01%
2021/08/30	0	0.00	0	33.10	33.10	0	8,352	0.00%
2021/08/27	1	32.75	0	0.00	32.75	1	8,446	0.01%
2021/08/24	0	0.00	20	31.96	32.25	-20	8,826	-0.23%
2021/08/23	21	31.55	10	31.50	31.50	11	9,159	0.12%
2021/08/20	0	0.00	41	31.18	30.95	-41	9,717	-0.42%
2021/08/19	2	31.50	20	32.07	30.65	-18	10,073	-0.18%
2021/08/18	21	31.75	1	31.50	32.50	20	10,110	0.20%
2021/08/17	1	32.00	1	31.15	30.95	0	10,149	0.00%
2021/08/16	13	33.81	13	32.58	32.60	0	10,214	0.00%
2021/08/13	0	0.00	5	34.27	33.85	-5	10,341	-0.05%
2021/08/12	0	0.00	11	33.91	34.95	-11	10,513	-0.10%
2021/08/11	12	33.44	27	34.02	33.85	-15	10,754	-0.14%
2021/08/10	11	34.88	6	34.02	34.00	5	10,829	0.05%
2021/08/09	4	35.45	1	35.35	34.90	3	10,944	0.03%
2021/08/05	1	34.45	0	0.00	34.40	1	11,491	0.01%
2021/08/04	1	35.50	0	0.00	35.40	1	11,775	0.01%
2021/08/03	2	36.45	0	0.00	35.90	2	12,393	0.02%
2021/08/02	1	36.20	1	36.50	36.50	0	12,780	0.00%
2021/07/30	2	36.15	2	36.50	35.60	0	13,123	0.00%
2021/07/29	1	35.50	13	35.26	36.25	-12	13,138	-0.09%
2021/07/28	10	34.95	1	34.95	34.95	9	13,142	0.07%
2021/07/27	4	35.40	1	35.20	34.80	3	13,148	0.02%
2021/07/26	5	36.56	0	0.00	36.20	5	13,166	0.04%
2021/07/23	10	37.09	1	37.10	36.90	9	13,197	0.07%
2021/07/22	3	36.52	0	0.00	36.05	3	13,220	0.02%
2021/07/21	49	38.81	36	37.49	37.15	13	13,197	0.10%
2021/07/20	31	38.48	31	38.92	38.55	0	13,054	0.00%
2021/07/19	64	39.59	35.3	39.76	40.00	28.7	12,826	0.22%
2021/07/15	0	0.00	5	36.94	36.95	-5	12,579	-0.04%
2021/07/14	3	35.28	1	35.25	35.40	2	12,595	0.02%
2021/07/13	9	37.48	7	37.71	37.00	2	12,653	0.02%
2021/07/12	25	39.98	26	40.53	39.50	-1	12,576	-0.01%
2021/07/09	7	39.33	1	39.90	38.65	6	12,339	0.05%
2021/07/08	2	39.95	17	39.51	39.75	-15	12,273	-0.12%
2021/07/07	6	39.58	25	39.58	38.65	-19	12,165	-0.16%
2021/07/06	47	41.43	59	41.45	40.90	-12	12,032	-0.10%
2021/07/05	25.1	38.65	8	38.87	39.40	17.1	11,484	0.15%
2021/07/02	6	38.52	31	38.98	38.60	-25	11,211	-0.22%
2021/07/01	72.2	40.20	19	41.21	39.10	53.2	10,993	0.48%
2021/06/30	52.5	42.60	54	43.15	40.85	-1.5	10,550	-0.01%
2021/06/29	88	38.60	49	39.41	40.30	39	9,745	0.40%
2021/06/28	25	36.44	18	36.60	36.65	7	8,857	0.08%
2021/06/25	5	34.00	95	33.73	33.35	-90	8,452	-1.06%
2021/06/24	1	32.75	8	32.16	32.05	-7	8,262	-0.08%
2021/06/23	82	31.83	13	32.57	31.75	69	8,213	0.84%
2021/06/22	24	32.08	89	32.41	32.85	-65	8,073	-0.81%
2021/06/21	48	29.91	9	30.21	30.10	39	7,880	0.49%
2021/06/18	6	31.05	0	31.10	30.90	6	7,858	0.08%
2021/06/17	5	31.49	1	32.15	31.40	4	7,855	0.05%
2021/06/16	23	31.63	0	31.45	31.40	23	7,837	0.29%
2021/06/15	1	31.70	5	32.41	32.45	-4	7,799	-0.05%
2021/06/11	24	31.97	6	32.33	32.15	18	7,768	0.23%
2021/06/09	10	34.90	17	34.80	34.70	-7	7,663	-0.09%
2021/06/08	4	34.90	6	35.18	35.20	-2	7,608	-0.03%
2021/06/07	4	34.84	13	34.73	34.50	-9	7,567	-0.12%
2021/06/04	24	35.64	33.1	35.57	35.05	-9.1	7,505	-0.12%
2021/06/03	22.1	35.63	106	35.51	35.65	-83.9	7,452	-1.13%	大賣/
2021/06/02	13	35.64	14.1	35.69	35.90	-1.1	7,379	-0.01%
2021/06/01	12	34.53	5	34.79	34.80	7	7,193	0.10%
2021/05/31	46.1	35.58	21.4	35.40	34.55	24.7	7,106	0.35%
2021/05/28	23.1	36.27	42.1	36.44	34.70	-19	6,768	-0.28%
2021/05/27	49	32.27	58	33.00	34.00	-9	6,212	-0.14%
2021/05/26	16	30.74	3	30.77	30.95	13	5,884	0.22%
2021/05/25	3	30.05	9	30.31	30.75	-6	5,840	-0.10%
2021/05/24	12	30.92	7	31.07	30.60	5	5,824	0.09%
2021/05/21	16	30.43	17	30.61	31.20	-1	5,784	-0.02%
2021/05/20	11	30.85	11	30.47	30.30	0	5,645	0.00%
2021/05/19	11	31.28	6	31.31	32.20	5	5,451	0.09%
2021/05/18	16.1	28.75	3	27.87	29.30	13.1	5,189	0.25%
2021/05/17	6.3	27.86	23.1	27.28	26.65	-16.8	5,081	-0.33%
2021/05/14	27.1	30.58	9	29.36	29.60	18.1	4,942	0.37%
2021/05/13	18.1	32.40	53	31.02	31.30	-34.9	4,672	-0.75%
2021/05/12	67	35.14	24	35.92	33.75	43	4,338	0.99%
2021/05/11	132	35.51	23.2	37.12	37.50	108.8	4,006	2.72%	大買/鉅額交易
2021/05/10	21	33.54	6	33.81	34.10	15	3,368	0.45%
2021/05/07	18	29.94	57.3	30.57	31.00	-39.3	2,957	-1.33%
2021/05/06	5	28.30	6.2	28.23	28.20	-1.2	2,584	-0.05%
2021/05/05	3	28.22	7	28.00	27.50	-4	2,522	-0.16%
2021/05/04	8	26.94	5	27.74	26.50	3	2,457	0.12%
2021/05/03	8	29.34	5	29.05	28.10	3	2,390	0.13%
2021/04/29	2	28.38	12	28.36	28.40	-10	2,308	-0.43%
2021/04/28	10	28.13	4	28.15	28.25	6	2,239	0.27%
2021/04/27	10	27.51	9	27.48	27.45	1	2,170	0.05%
2021/04/26	2	27.35	2.3	27.19	27.05	-0.3	2,107	-0.02%
2021/04/23	15.1	26.15	12.2	27.31	26.60	2.9	2,081	0.14%
2021/04/22	23	28.11	7.3	27.68	27.00	15.7	2,033	0.77%
2021/04/21	0	0.00	4.3	26.95	26.85	-4.3	1,847	-0.23%
2021/04/20	10.3	26.70	13.3	26.59	26.50	-3	1,803	-0.17%
2021/04/19	19	27.30	7	27.65	27.90	12	1,704	0.71%
2021/04/16	2	25.43	22	25.16	25.40	-20	1,564	-1.28%
2021/04/15	1	24.15	1	24.40	24.30	0	1,494	0.00%
2021/04/14	5	24.06	2	24.27	24.20	3	1,462	0.21%
2021/04/13	8	24.45	22	24.13	23.75	-14	1,445	-0.97%
2021/04/12	8	23.45	13	23.65	23.60	-5	1,406	-0.36%
2021/04/09	2	22.88	0	23.00	22.75	2	1,380	0.14%
2021/04/08	0	0.00	5	23.42	23.30	-5	1,360	-0.37%
2021/04/07	0	0.00	3	22.05	22.10	-3	1,351	-0.22%
2021/04/06	5	22.10	0	0.00	22.10	5	1,371	0.36%
2021/03/31	1	21.70	0	0.00	21.65	1	1,366	0.07%
2021/03/29	3	21.72	0	22.00	21.70	3	1,396	0.21%
2021/03/26	8	21.45	14	21.53	21.50	-6	1,460	-0.41%
2021/03/25	1	21.35	0	0.00	21.45	1	1,562	0.06%
2021/03/23	3	21.48	14	21.26	21.30	-11	1,560	-0.71%
2021/03/22	1	21.80	26	21.79	21.75	-25	1,546	-1.62%
2021/03/19	50	22.24	0	0.00	22.30	50	1,554	3.22%
2021/03/16	19	21.60	2	21.75	21.90	17	1,713	0.99%
2021/03/15	3	21.40	3	21.65	21.65	0	1,715	0.00%
2021/03/12	2	21.60	5	21.53	21.50	-3	1,712	-0.18%
2021/03/11	5.1	21.69	17	21.56	21.55	-12	1,713	-0.70%
2021/03/10	3	21.63	11	21.60	21.85	-8	1,698	-0.47%
2021/03/09	11	22.03	11	21.93	22.15	0	1,679	0.00%
2021/03/08	19	21.63	11	21.50	21.55	8	1,637	0.49%
2021/03/05	9	21.40	16	21.21	21.15	-7	1,622	-0.43%
2021/03/04	10	21.58	7.3	21.46	21.30	2.7	1,671	0.16%
2021/03/02	27	20.98	5	20.86	20.80	22	1,612	1.36%
2021/02/26	0	0.00	13	20.53	20.70	-13	1,587	-0.82%
2021/02/24	9	20.28	7	20.04	20.05	2	1,538	0.13%
2021/02/23	0.5	20.20	12	19.95	20.30	-11.5	1,476	-0.78%
2021/02/22	0	0.00	3	19.37	19.45	-3	1,416	-0.21%
2021/02/19	1	18.95	21	19.00	19.00	-20	1,401	-1.43%
2021/02/18	22	18.96	4	19.05	19.10	18	1,404	1.28%
2021/02/17	1	18.80	1	18.95	18.80	0	1,407	0.00%
2021/01/29	1	18.65	0	0.00	18.65	1	1,426	0.07%
2021/01/27	1	18.75	1	18.80	18.80	0	1,409	0.00%
2021/01/26	2	19.05	2	18.95	18.90	0	1,407	0.00%
2021/01/25	2	19.05	4.1	19.11	19.05	-2.1	1,403	-0.15%
2021/01/22	0	0.00	2	18.70	18.60	-2	1,392	-0.14%
2021/01/21	3.1	18.40	3	18.57	18.40	0.1	1,385	0.01%
2021/01/20	10	18.32	0	0.00	18.30	10	1,385	0.72%
2021/01/18	3	18.47	0	0.00	18.75	3	1,365	0.22%
2021/01/15	8	18.93	0	0.00	18.85	8	1,352	0.59%
2021/01/12	3	19.42	0	0.00	19.35	3	1,313	0.23%
2021/01/11	0	0.00	2	19.75	19.80	-2	1,290	-0.16%
2021/01/08	2	19.45	2	19.53	19.50	0	1,275	0.00%
2021/01/07	3	19.48	1	19.60	19.60	2	1,264	0.16%
2021/01/06	22	20.12	1	19.65	19.65	21	1,252	1.68%
2021/01/05	0	0.00	4	19.93	19.90	-4	1,206	-0.33%
2021/01/04	0	0.00	2	19.45	19.55	-2	1,157	-0.17%
2020/12/31	1	19.55	3	19.60	19.35	-2	1,142	-0.18%
2020/12/30	5	19.89	0	0.00	19.60	5	1,122	0.45%
2020/12/29	2	19.35	3	19.52	19.45	-1	1,064	-0.09%
2020/12/28	22	19.10	3	19.13	19.15	19	1,026	1.85%
2020/12/25	1	19.15	1	19.25	19.25	0	1,005	0.00%
2020/12/24	1	19.30	4	19.45	19.30	-3	990	-0.30%
2020/12/23	3	18.83	1	19.15	19.15	2	955	0.21%
2020/12/22	32	18.98	7	19.36	18.95	25	940	2.66%
2020/12/21	7	19.34	1	19.35	19.45	6	870	0.69%
2020/12/18	2	18.75	1	18.85	18.80	1	763	0.13%
2020/12/17	1	18.85	1	18.90	18.90	0	760	0.00%
2020/12/16	0	0.00	1	19.00	19.00	-1	758	-0.13%
2020/12/15	2	19.05	7	19.37	18.80	-5	819	-0.61%
2020/12/14	7	18.85	3	18.93	18.85	4	794	0.50%
2020/12/11	2	18.70	0	0.00	18.50	2	763	0.26%
2020/12/10	4	18.93	7	18.73	18.60	-3	733	-0.41%
2020/12/09	0	0.00	2	18.05	18.10	-2	593	-0.34%
2020/12/07	2	17.95	2	17.80	17.80	0	584	0.00%
2020/12/03	2	17.90	0	0.00	17.90	2	590	0.34%
2020/12/02	1	17.95	12	18.07	17.90	-11	610	-1.80%
2020/12/01	6	18.15	6	17.96	18.00	0	609	0.00%
2020/11/30	19	18.26	16	18.20	18.05	3	595	0.50%
2020/11/27	0	0.00	2	17.55	17.65	-2	530	-0.38%
2020/11/25	5	17.30	2	17.25	17.35	3	504	0.60%
2020/11/23	0	0.00	6	16.95	17.05	-6	482	-1.24%
2020/11/20	2	16.95	4	16.90	16.95	-2	473	-0.42%
2020/11/19	4	16.95	7.9	16.89	16.90	-3.9	472	-0.82%
2020/11/18	6	17.00	3	16.95	17.00	3	469	0.64%
2020/11/17	0	0.00	15	17.00	16.95	-15	464	-3.23%
2020/11/16	6	17.00	6	16.95	16.95	0	462	0.00%
2020/11/12	8	16.75	11	16.74	16.75	-3	445	-0.67%
2020/11/11	5	16.50	2	16.50	16.45	3	433	0.69%
2020/11/05	0	0.00	1	16.15	16.20	-1	430	-0.23%
2020/11/03	0	0.00	1	16.15	16.15	-1	436	-0.23%
2020/10/30	0	0.00	2	16.10	16.15	-2	439	-0.45%
2020/10/29	0	0.00	5	16.11	16.25	-5	440	-1.13%
2020/10/28	3	16.60	1	16.45	16.35	2	439	0.45%
2020/10/27	5	16.40	2	16.25	16.35	3	434	0.69%
2020/10/23	0	0.00	5	16.15	16.15	-5	437	-1.14%
2020/10/22	5	16.20	0	0.00	16.15	5	443	1.13%
2020/10/19	2	16.05	0	0.00	16.05	2	452	0.44%
2020/10/08	4	16.00	0	0.00	16.20	4	466	0.86%
2020/09/25	1	15.80	0	0.00	15.75	1	528	0.19%
2020/09/24	3	16.00	0	0.00	16.00	3	536	0.56%
2020/09/23	0	0.00	1	16.55	16.25	-1	534	-0.19%
2020/09/22	1	16.25	5	16.30	16.30	-4	541	-0.74%
2020/09/21	5	16.50	0	0.00	16.35	5	538	0.93%
2020/09/18	17	17.18	30	17.07	16.80	-13	539	-2.41%
2020/09/17	9	16.68	0	0.00	17.00	9	466	1.93%
2020/09/15	6	16.35	0	0.00	16.30	6	491	1.22%
2020/09/14	0	0.00	0	16.50	16.45	0	514	0.00%
2020/09/11	2	16.25	6	16.38	16.35	-4	595	-0.67%
2020/09/10	3	16.60	0	0.00	16.55	3	668	0.45%
2020/09/09	6	16.38	0	0.00	16.70	6	703	0.85%
2020/09/08	5	16.65	8	16.53	16.45	-3	737	-0.41%
2020/09/07	13	16.52	14	16.63	16.60	-1	768	-0.13%
2020/09/03	1	16.00	0	0.00	16.10	1	843	0.12%
2020/08/25	0	0.00	1	15.75	15.80	-1	962	-0.10%
2020/08/24	1	15.90	0	0.00	15.80	1	971	0.10%
2020/08/20	1	15.60	1	15.45	15.60	0	1,013	0.00%
2020/08/18	1	15.85	0	0.00	15.95	1	1,014	0.10%
2020/08/17	2	16.10	0	0.00	16.05	2	1,014	0.20%
2020/08/10	0	0.00	10	15.60	15.85	-10	1,049	-0.95%
2020/08/07	0	0.00	13	15.57	15.60	-13	1,055	-1.23%
2020/08/04	0	0.00	0.5	15.45	15.50	-0.5	1,116	-0.05%
2020/07/23	1	15.75	0	0.00	15.75	1	1,402	0.07%
2020/07/16	2	15.60	12	15.82	15.75	-10	1,431	-0.70%
2020/07/15	15	15.65	5	15.75	15.65	10	1,429	0.70%
2020/07/14	0	0.00	3	15.75	15.70	-3	1,427	-0.21%
2020/07/13	0	0.00	2	15.85	15.80	-2	1,422	-0.14%
2020/07/06	13	16.31	73	16.31	16.30	-60	1,396	-4.30%
2020/07/03	66	16.07	0	0.00	16.10	66	1,378	4.79%
2020/07/02	7	15.85	21	15.83	15.90	-14	1,367	-1.02%
2020/07/01	1	15.70	1	15.65	15.65	0	1,362	0.00%
2020/06/30	20	15.75	16	16.00	15.75	4	1,352	0.30%
2020/06/29	19	15.67	2	15.70	15.70	17	1,348	1.26%
2020/06/24	1	15.90	1	15.85	15.85	0	1,334	0.00%
2020/06/23	2	15.80	0	0.00	15.95	2	1,328	0.15%
2020/06/18	21	16.68	29	16.72	16.65	-8	1,266	-0.63%
2020/06/17	10	18.75	12	18.80	18.90	-2	1,186	-0.17%
2020/06/16	25	18.72	1	18.75	18.75	24	1,119	2.14%
2020/06/15	4	18.70	0	0.00	18.70	4	1,088	0.37%
2020/06/12	1	18.50	0	0.00	18.50	1	1,046	0.10%
2020/06/11	2	18.70	3	18.70	18.60	-1	1,007	-0.10%
2020/06/10	12	18.20	11	18.28	18.30	1	928	0.11%
2020/06/08	0	0.00	1	18.30	18.35	-1	903	-0.11%
2020/06/04	1	18.10	0	0.00	18.10	1	884	0.11%
2020/06/03	1	18.10	0	0.00	18.10	1	877	0.11%
2020/06/02	0	0.00	2	18.05	18.00	-2	856	-0.23%
2020/06/01	2	17.90	2	18.25	17.90	0	840	0.00%
2020/05/28	2	17.85	2	18.00	17.85	0	809	0.00%
2020/05/26	0	0.00	1	17.80	17.70	-1	771	-0.13%
2020/05/25	7	17.75	0	0.00	17.65	7	764	0.92%
2020/05/22	1	17.80	0	17.70	17.70	1	759	0.13%
2020/05/21	10	17.80	0	0.00	17.80	10	772	1.29%
2020/05/19	3	17.70	0	0.00	17.65	3	774	0.39%
2020/05/15	0	0.00	1	17.80	17.70	-1	751	-0.13%
2020/05/13	1	17.60	0	0.00	17.70	1	728	0.14%
2020/05/08	1	18.10	0	0.00	18.10	1	665	0.15%
2020/05/06	0	0.00	14	18.15	18.10	-14	625	-2.24%
2020/05/05	0	0.00	2	18.25	18.30	-2	586	-0.34%
2020/05/04	6	18.18	5	18.30	18.30	1	555	0.18%
2020/04/30	14	17.85	1	17.85	17.80	13	475	2.74%
2020/04/27	0	0.00	0	16.10	16.15	0	381	0.00%
2020/04/23	0	0.00	1	15.95	15.95	-1	383	-0.26%
2020/04/22	0	0.00	1	15.90	15.90	-1	375	-0.27%
2020/04/21	5	15.45	5	15.55	15.50	0	361	0.00%
2020/04/17	0	0.00	5	15.50	15.45	-5	360	-1.39%
2020/04/16	1	15.30	0	0.00	15.30	1	356	0.28%
2020/04/15	6	15.39	0	0.00	15.40	6	357	1.68%
2020/04/09	1	15.10	1	15.15	15.15	0	341	0.00%
2020/04/07	5	15.05	4	15.10	15.05	1	338	0.30%
2020/04/06	3	14.90	6	15.00	15.00	-3	341	-0.88%
2020/03/30	3	14.85	3	15.00	15.05	0	340	0.00%
2020/03/27	5	15.10	2	15.10	15.10	3	338	0.89%
2020/03/23	5	14.15	5	14.60	14.60	0	319	0.00%
2020/03/16	0	0.00	3	14.60	14.60	-3	282	-1.06%
2020/03/13	5	14.50	5	14.10	14.65	0	278	0.00%
2020/03/12	13	15.49	12	15.22	15.30	1	260	0.38%
2020/03/11	5	16.15	5.2	16.01	15.90	-0.2	250	-0.06%
2020/03/09	0	0.00	0	15.60	15.50	0	218	0.00%
2020/03/05	0	0.00	0	15.70	15.75	0	212	0.00%
2020/02/24	3	15.65	0	15.65	15.65	3	211	1.42%
2020/02/20	1	15.65	0	0.00	15.75	1	176	0.57%
2020/02/18	0	0.00	0.9	15.50	15.60	-0.9	174	-0.51%
2020/02/14	0	0.00	0	15.65	15.70	0	174	0.00%
2020/02/12	0	0.00	0	15.55	15.60	0	177	0.00%
2020/02/03	3	15.30	3	15.50	15.60	0	179	0.00%
2020/01/31	0	0.00	1	15.40	15.55	-1	177	-0.56%
2020/01/16	1	15.60	0	0.00	15.65	1	146	0.68%
2020/01/09	2	15.35	0	0.00	15.30	2	141	1.41%
2020/01/07	0	0.00	1.1	15.50	15.55	-1.1	139	-0.77%
2019/12/31	2	15.65	0	0.00	15.60	2	136	1.47%
2019/12/25	0	0.00	3	15.30	15.35	-3	129	-2.32%
2019/12/24	0	0.00	0	15.20	15.30	0	130	0.00%
2019/12/16	2	15.30	0	0.00	15.35	2	135	1.47%
2019/12/03	0	0.00	0.4	15.25	15.35	-0.4	188	-0.20%
2019/11/25	0	0.00	0	15.50	15.55	0	189	0.00%
2019/11/15	0	0.00	0.2	15.05	15.15	-0.2	184	-0.11%
2019/11/08	0	0.00	10	15.20	15.20	-10	193	-5.18%
2019/11/06	4	14.80	0	0.00	14.80	4	185	2.15%
2019/11/05	0	0.00	0	14.70	14.80	0	184	0.00%
2019/10/30	1	14.60	0	0.00	14.65	1	205	0.49%
2019/10/24	0	0.00	5	14.65	14.65	-5	209	-2.38%
2019/10/18	0	0.00	21	14.47	14.45	-21	214	-9.79%
2019/10/16	0	0.00	10	14.35	14.50	-10	233	-4.28%
2019/10/09	5	14.45	3	14.53	14.45	2	249	0.80%
2019/10/07	5	14.45	0	0.00	14.55	5	313	1.60%
2019/10/02	4	14.48	4	14.58	14.55	0	355	0.00%
2019/10/01	5	14.45	5	14.65	14.65	0	363	0.00%
2019/09/27	44	14.61	10	14.65	14.55	34	364	9.32%
2019/09/26	0	0.00	7	14.70	14.70	-7	370	-1.89%
2019/09/25	1	14.60	10	14.60	14.65	-9	373	-2.41%
2019/09/23	0	0.00	15	14.75	14.80	-15	386	-3.88%
2019/09/12	11	14.47	1	14.55	14.55	10	384	2.60%
2019/09/09	0	0.00	0	15.20	15.35	0	344	0.00%
2019/09/06	0	0.00	0	15.20	15.20	0	344	0.00%
2019/08/22	0	0.00	0	15.20	15.15	0	382	0.00%
2019/08/15	20	15.03	20	15.19	15.25	0	400	0.00%
2019/08/14	25	15.30	0	15.10	15.20	25	392	6.38%
2019/08/08	1	15.35	1	15.35	15.35	0	420	0.00%
2019/08/07	0	0.00	0	15.35	15.30	0	433	0.00%
2019/08/06	8	15.25	8	15.34	15.35	0	449	0.00%
2019/08/05	0	0.00	1	15.40	15.45	-1	468	-0.21%
2019/08/02	12	15.30	11	15.35	15.30	1	465	0.21%
2019/07/31	2	15.25	2	15.25	15.25	0	462	0.00%
2019/07/30	0	0.00	56	15.25	15.25	-56	465	-12.03%
2019/07/26	2	15.23	2	15.20	15.20	0	466	0.00%
2019/07/25	0	0.00	1	15.25	15.30	-1	466	-0.21%
2019/07/24	1	15.20	0	0.00	15.20	1	471	0.21%
2019/07/23	6	15.25	7	15.25	15.25	-1	469	-0.21%
2019/07/22	1	15.45	0	0.00	15.30	1	468	0.21%
2019/07/19	2	14.95	7	15.05	15.45	-5	467	-1.07%
2019/07/18	17	14.95	0.1	14.90	15.00	17	453	3.73%
2019/07/17	8	14.99	8	15.01	14.95	0	451	0.00%
2019/07/16	4	15.00	5	15.05	15.05	-1	447	-0.22%
2019/07/15	16	15.27	2	15.10	15.10	14	443	3.16%
2019/07/12	2	15.25	6	15.25	15.25	-4	437	-0.91%
2019/07/11	2	16.55	50	16.57	16.60	-48	414	-11.57%
2019/07/10	9	16.52	2	16.60	16.55	7	378	1.85%
2019/07/08	0	0.00	15	16.65	16.65	-15	351	-4.27%
2019/07/05	0	0.00	5	16.70	16.65	-5	348	-1.44%
2019/07/04	10.1	16.55	2	16.65	16.55	8.1	362	2.22%
2019/07/03	13	16.55	0	0.00	16.65	13	360	3.61%
2019/07/02	6	16.48	2	16.60	16.60	4	356	1.12%
2019/07/01	6	16.63	5	16.50	16.50	1	355	0.28%
2019/06/28	1	16.60	2	16.73	16.60	-1	350	-0.29%
2019/06/27	1	16.65	0	0.00	16.65	1	344	0.29%
2019/06/26	0	0.00	1	16.60	16.60	-1	342	-0.29%
2019/06/25	4	16.63	3	16.60	16.60	1	355	0.28%
2019/06/24	2	16.65	42	16.73	16.75	-40	361	-11.05%
2019/06/21	3	16.63	3	16.60	16.60	0	364	0.00%
2019/06/20	5	16.60	10	16.50	16.65	-5	372	-1.34%
2019/06/19	1	16.40	11	16.45	16.50	-10	387	-2.58%
2019/06/18	25	16.39	1	16.40	16.40	24	391	6.13%
2019/06/17	2	16.38	2	16.40	16.35	0	395	0.00%
2019/06/14	2	16.38	3	16.45	16.35	-1	397	-0.25%
2019/06/13	2	16.30	0	16.30	16.40	2	399	0.50%
2019/06/12	0	0.00	7	16.30	16.30	-7	404	-1.73%
2019/06/11	6	16.20	1	16.30	16.35	5	405	1.23%
2019/06/10	10	16.51	5	16.70	16.35	5	400	1.25%
2019/06/06	2	16.58	0	0.00	16.60	2	395	0.51%
2019/06/05	8	16.50	8	16.62	16.65	0	396	0.00%
2019/06/04	12	16.59	6	16.60	16.60	6	393	1.53%
2019/06/03	18	16.73	10	16.77	16.70	8	390	2.05%
2019/05/31	3	16.83	3	16.90	16.90	0	385	0.00%
2019/05/30	1	16.80	2	16.80	16.85	-1	384	-0.26%
2019/05/29	1	16.60	1	16.75	16.75	0	388	0.00%
2019/05/28	3	16.73	3	16.65	16.65	0	384	0.00%
2019/05/27	23	16.60	3	16.67	16.75	20	380	5.25%
2019/05/24	4	16.56	4	16.60	16.60	0	375	0.00%
2019/05/23	2	16.55	2	16.65	16.65	0	376	0.00%
2019/05/22	3	16.58	8	16.61	16.65	-5	373	-1.34%
2019/05/21	22	16.49	3	16.52	16.55	19	368	5.16%
2019/05/20	30	16.56	5	16.65	16.50	25	366	6.82%
2019/05/17	5	16.55	5	16.60	16.60	0	365	0.00%
2019/05/16	7	16.50	5.1	16.50	16.65	1.9	359	0.53%
2019/05/15	1	16.40	0	0.00	16.50	1	342	0.29%
2019/05/10	0	0.00	0	15.65	15.50	0	288	0.00%
2019/05/09	20	15.65	0	0.00	15.65	20	287	6.96%
2019/05/07	0	0.00	1	15.90	15.90	-1	281	-0.35%
2019/05/06	0	0.00	27	15.80	15.80	-27	280	-9.63%
2019/05/03	25	15.85	0	0.00	15.85	25	278	8.97%
2019/04/30	0	0.00	7	15.86	15.95	-7	274	-2.55%
2019/04/25	5	15.75	0	15.70	15.80	5	266	1.88%
2019/04/02	0	0.00	10	15.50	15.65	-10	206	-4.84%
2019/03/28	15	15.65	25.2	15.71	15.60	-10.2	196	-5.19%
2019/03/25	20	15.23	10	15.38	15.25	10	167	5.96%
2019/03/22	43	15.30	40	15.38	15.40	3	159	1.89%
2019/03/21	10	15.30	10	15.40	15.40	0	141	0.00%
2019/03/20	20	15.20	10	15.35	15.35	10	139	7.15%
2019/03/19	10	15.10	45	15.15	15.20	-35	135	-25.88%
2019/03/18	0	0.00	5	15.15	15.15	-5	131	-3.79%
2019/03/15	5	15.00	5	15.05	15.10	0	129	0.00%
2019/03/14	5	15.10	0	0.00	15.05	5	125	3.99%
2019/03/13	5	15.10	5	15.15	15.15	0	125	0.00%
2019/03/11	5	15.08	5	15.13	15.15	0	126	0.00%
2019/03/08	0	0.00	0	15.05	15.10	0	128	-0.01%
2019/03/07	10	15.05	15	15.08	15.10	-5	128	-3.91%
2019/03/06	10	15.05	10	15.10	15.10	0	127	0.00%
2019/03/05	13	15.00	8	15.05	15.05	5	125	3.97%
2019/03/04	20	14.80	0	15.00	15.00	20	122	16.34%
2019/02/27	10	14.75	0	0.00	14.85	10	115	8.63%
2019/02/26	10	14.65	10	14.75	14.75	0	113	0.00%
2019/02/25	0	0.00	0	14.70	14.75	0	113	0.00%
2019/02/21	0	0.00	10	14.65	14.65	-10	113	-8.83%
2019/02/20	10	14.50	10	14.55	14.60	0	112	0.00%
2019/02/19	15	14.53	5	14.55	14.55	10	112	8.85%
2019/02/18	3	14.60	3	14.60	14.60	0	111	0.00%
2019/02/14	1	14.50	1	14.60	14.60	0	108	0.00%
2019/02/13	10	14.50	10	14.55	14.55	0	107	0.00%
2019/02/11	10	14.40	10	14.50	14.50	0	104	0.00%
2019/01/30	5	14.40	5	14.45	14.45	0	103	0.00%
2019/01/29	5	14.40	5	14.45	14.45	0	101	0.00%
2019/01/28	0	0.00	0	14.40	14.50	0	101	0.00%
2019/01/24	3	14.05	8	14.25	14.25	-5	101	-4.91%
2019/01/22	0	0.00	5	14.20	14.20	-5	108	-4.59%
2019/01/21	10	14.10	0	0.00	14.15	10	108	9.18%
2019/01/17	7	14.10	7	14.15	14.15	0	111	0.00%
2019/01/15	0	0.00	0	14.10	14.20	0	114	0.00%
2019/01/10	10	14.05	10	14.20	14.20	0	117	0.00%
2019/01/09	5	14.05	5	14.20	14.20	0	118	0.00%
2019/01/02	0	0.00	6	14.05	14.05	-6	131	-4.55%
2018/12/28	5	14.00	0	0.00	14.10	5	131	3.79%
2018/12/27	1	14.00	0	0.00	14.05	1	133	0.75%
2018/12/25	0	0.00	1	14.20	14.10	-1	134	-0.74%
2018/12/24	0	0.00	1	14.15	14.15	-1	134	-0.74%
2018/12/22	1	14.00	0	0.00	14.05	1	137	0.73%
2018/12/21	8	14.00	7	14.15	14.15	1	139	0.72%
2018/12/19	0	0.00	0	13.85	14.15	0	148	0.00%
2018/12/13	2	14.30	2	14.55	14.55	0	158	0.00%
2018/12/11	8	14.33	8	14.43	14.45	0	163	0.00%
2018/12/06	5	14.15	5	14.25	14.25	0	165	0.00%
2018/12/04	20	14.28	20	14.20	14.20	0	175	0.00%
2018/12/03	15	14.30	25	14.38	14.45	-10	176	-5.65%
2018/11/28	5	14.30	5	14.40	14.40	0	180	0.00%
2018/11/27	15	14.28	15	14.37	14.40	0	182	0.00%
2018/11/21	10	14.20	10	14.35	14.35	0	228	0.00%
2018/11/20	10	14.25	0	0.00	14.30	10	229	4.36%
2018/11/15	0	0.00	10	14.33	14.35	-10	237	-4.20%
2018/11/14	0	0.00	5	14.25	14.25	-5	244	-2.05%
2018/11/13	15	14.18	0	0.00	14.25	15	253	5.93%
2018/11/12	0	0.00	15	14.23	14.25	-15	258	-5.81%
2018/11/07	10	14.10	10	14.15	14.15	0	347	0.00%
2018/11/06	5	14.00	7	14.15	14.15	-2	355	-0.56%
2018/11/05	16	14.00	16.5	14.10	14.10	-0.5	354	-0.13%
2018/11/02	0	0.00	5	14.10	14.10	-5	354	-1.41%
2018/11/01	0	0.00	10	13.98	14.00	-10	355	-2.81%
2018/10/30	20	13.58	0	0.00	13.65	20	353	5.66%
2018/10/29	9	13.30	9	13.50	13.30	0	348	0.00%
2018/10/25	3	13.07	0.2	13.10	13.15	2.8	352	0.80%
2018/10/18	3	13.40	3	13.50	13.40	0	357	0.00%
2018/10/12	0	0.00	0	13.45	13.35	0	390	0.00%
2018/10/11	9	13.36	4	13.95	13.35	5	399	1.25%
2018/10/04	2	14.35	0	0.00	14.35	2	428	0.47%
2018/09/27	5	14.60	0	0.00	14.60	5	454	1.10%
2018/09/25	0	0.00	10	14.65	14.70	-10	453	-2.20%
2018/09/21	0	0.00	7	14.65	14.65	-7	451	-1.55%
2018/09/20	10	14.50	8	14.55	14.55	2	455	0.44%
2018/09/19	5	14.50	0	0.00	14.65	5	456	1.09%
2018/09/18	0	0.00	10	14.55	14.60	-10	457	-2.18%
2018/09/17	10	14.48	0	0.00	14.50	10	459	2.17%
2018/09/14	5	14.55	5	14.60	14.60	0	461	0.00%
2018/09/13	0	0.00	14	14.50	14.50	-14	462	-3.02%
2018/09/11	5	14.25	1	14.35	14.35	4	465	0.86%
2018/09/10	10	14.43	0	14.30	14.40	10	466	2.14%
2018/09/07	4	14.45	4	14.55	14.65	0	462	0.00%
2018/09/06	0	0.00	5	14.65	14.65	-5	460	-1.09%
2018/09/05	10	14.55	10	14.70	14.70	0	464	0.00%
2018/09/04	10	14.60	5	14.65	14.65	5	465	1.07%
2018/09/03	25	14.62	90	14.63	14.70	-65	475	-13.67%
2018/08/30	10	14.60	10	14.70	14.70	0	477	0.00%
2018/08/29	8	14.60	19	14.68	14.70	-11	441	-2.49%
2018/08/28	16	14.64	5	14.70	14.65	11	440	2.50%
2018/08/27	4	14.70	5	14.68	14.70	-1	448	-0.22%
2018/08/20	15	14.58	17	14.61	14.55	-2	457	-0.44%
2018/08/17	7	14.60	7	14.69	14.65	0	450	0.00%
2018/08/16	2	14.60	0	0.00	14.75	2	445	0.45%
2018/08/15	76	14.80	20	14.80	14.80	56	441	12.67%
2018/08/01	0	0.00	3	13.85	13.85	-3	407	-0.74%
2018/07/30	0	0.00	2	13.80	13.80	-2	407	-0.49%
2018/07/27	4	13.88	0	0.00	13.90	4	407	0.98%
2018/07/25	2	13.90	2	13.85	13.90	0	413	0.00%
2018/07/24	5	13.80	5	13.70	13.70	0	414	0.00%
2018/07/20	0	0.00	0	14.20	14.25	0	406	0.00%
2018/07/17	4	14.25	0	14.20	14.20	4	494	0.81%
2018/07/13	0	0.00	4	14.40	14.35	-4	502	-0.80%
2018/07/12	4	15.78	0	0.00	15.80	4	494	0.81%
2018/07/10	0	0.00	2	15.80	15.80	-2	491	-0.41%
2018/07/09	0	0.00	0	15.85	15.70	0	487	0.00%
2018/07/03	0	0.00	30	15.80	15.80	-30	520	-5.76%
2018/07/02	2	15.85	0	0.00	15.80	2	527	0.38%
2018/06/28	0	0.00	2	15.85	15.90	-2	577	-0.35%
2018/05/30	1	15.80	0	0.00	15.80	1	822	0.12%
2018/05/29	0	0.00	5	15.90	15.90	-5	815	-0.61%
2018/05/28	12	15.96	0	0.00	16.00	12	817	1.47%
2018/05/22	20	15.85	0	0.00	15.85	20	810	2.47%
2018/05/16	0	0.00	1	16.10	15.90	-1	790	-0.13%
2018/05/15	1	15.70	1	15.85	15.80	0	776	0.00%
2018/05/14	0	0.00	1	15.85	15.70	-1	780	-0.13%
2018/05/02	0	0.00	1	15.60	15.55	-1	773	-0.13%
2018/04/30	1	15.60	0	0.00	15.60	1	771	0.13%
2018/04/25	5	15.80	3	15.87	15.75	2	752	0.27%
2018/04/24	10	16.60	30	16.20	16.05	-20	745	-2.68%
2018/04/23	36	16.26	7	16.24	16.60	29	709	4.09%
2018/04/19	3	15.72	0	0.00	15.65	3	664	0.45%
2018/04/17	0	0.00	1	15.60	15.55	-1	683	-0.15%
2018/04/16	0	0.00	100	15.81	15.70	-100	695	-14.39%
2018/04/13	30	15.60	0	0.00	15.60	30	682	4.39%
2018/04/12	4	15.60	0	0.00	15.55	4	690	0.58%
2018/04/11	10	15.55	0	0.00	15.50	10	686	1.46%
2018/04/10	62	15.64	0	0.00	15.60	62	676	9.17%
2018/04/09	5	15.65	2	15.60	15.60	3	673	0.45%
2018/04/03	0	0.00	0.3	15.70	15.75	-0.3	665	-0.04%
2018/04/02	0	0.00	3	15.65	15.80	-3	660	-0.45%
2018/03/31	0	0.00	10	15.83	15.80	-10	647	-1.55%
2018/03/30	10	15.68	12	15.77	15.70	-2	623	-0.32%
2018/03/29	10	15.65	0	0.00	15.60	10	592	1.69%
2018/03/28	2	15.85	0	0.00	15.85	2	551	0.36%
2018/03/27	16	15.45	10.1	15.42	15.80	5.9	462	1.27%
2018/03/23	5	14.05	5	14.15	14.15	0	318	0.00%
2018/03/20	0	0.00	0.1	14.15	14.20	-0.1	312	-0.04%
2018/03/12	0	13.95	0	0.00	14.05	0	306	0.00%
2018/03/02	0	0.00	0	14.10	14.10	0	297	0.00%
2018/03/01	2	14.15	2	14.25	14.25	0	297	0.00%
2018/02/22	0	0.00	7	13.86	13.85	-7	289	-2.41%
2018/02/21	1	13.55	5	13.85	13.75	-4	291	-1.37%
2018/02/12	10	13.68	10	13.80	13.70	0	294	0.00%
2018/02/09	11	13.36	5	13.60	13.60	6	295	2.03%
2018/02/08	0	0.00	5	13.80	13.60	-5	293	-1.70%
2018/02/07	5	13.50	0	13.65	13.60	5	292	1.71%
2018/02/06	0	0.00	5	13.71	13.40	-5	291	-1.72%
2018/02/05	0	0.00	10	13.95	13.95	-10	284	-3.51%
2018/02/02	10	13.95	0	0.00	14.00	10	287	3.48%
2018/02/01	5	14.10	0	0.00	14.10	5	292	1.71%
2018/01/30	10	14.10	10	14.20	14.20	0	296	0.00%
2018/01/25	10	14.10	10	14.20	14.20	0	307	0.00%
2018/01/24	10	14.05	10	14.20	14.20	0	305	0.00%
2018/01/22	10	14.05	10	14.10	14.20	0	304	0.00%
2018/01/19	6	14.05	6	14.15	14.15	0	302	0.00%
2018/01/18	20	14.08	20	14.10	14.05	0	300	0.00%
2018/01/17	0	0.00	0	14.20	14.20	0	297	0.00%
2018/01/10	5	14.20	0	0.00	14.25	5	249	2.00%
2018/01/09	13	14.00	13	14.10	14.05	0	228	0.00%
2018/01/08	0	0.00	1	14.20	14.15	-1	224	-0.45%
2018/01/05	0	0.00	9	14.10	14.10	-9	213	-4.22%