國喬 (1312)-臺銀-金山券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.20
漲跌
--
漲幅
0.00%
成交量
1,094張
產業
上市塑膠類股
643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

國喬 (1312)籌碼相關－臺銀-金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-金山券商分點個股進出
臺銀-金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
2024/04/24	3	13.20	0	0.00	13.20	3	2,107	0.14%
2024/04/22	0	0.00	1	13.15	13.15	-1	2,245	-0.04%
2024/04/19	1	12.95	0	0.00	12.90	1	2,208	0.05%
2024/04/18	3	12.88	0	0.00	13.10	3	2,182	0.14%
2024/04/17	5	13.00	0	0.00	12.95	5	2,215	0.23%
2024/04/16	3	13.02	0	0.00	12.95	3	2,259	0.13%
2024/04/12	1	13.25	0	0.00	13.35	1	2,259	0.04%
2024/04/11	3	13.40	10	13.40	13.35	-7	2,269	-0.31%
2024/04/10	0	0.00	3	13.67	13.70	-3	2,261	-0.13%
2024/04/09	0	0.00	4	13.55	13.55	-4	2,269	-0.18%
2024/04/08	0	0.00	4	13.20	13.30	-4	2,246	-0.18%
2024/04/03	1	13.20	0	0.00	13.20	1	2,279	0.04%
2024/04/02	1	13.35	0	0.00	13.35	1	2,306	0.04%
2024/04/01	1	13.55	0	0.00	13.55	1	2,324	0.04%
2024/03/28	6	13.28	0	0.00	13.10	6	2,722	0.22%
2024/03/27	0	0.00	30	13.40	13.35	-30	2,715	-1.10%
2024/03/25	2	13.35	0	13.45	13.40	2	2,781	0.07%
2024/03/22	0	13.40	0	0.00	13.45	0	2,869	0.00%
2024/03/21	0	0.00	1	13.40	13.45	-1	2,906	-0.03%
2024/03/20	2	13.03	24	13.00	13.15	-22	2,986	-0.74%
2024/03/19	0	0.00	1	13.25	13.15	-1	3,002	-0.03%
2024/03/18	4	13.10	0	0.00	13.15	4	3,035	0.13%
2024/03/15	6	13.40	4	13.36	13.35	2	3,116	0.06%
2024/03/14	0	13.50	2	13.50	13.50	-2	3,180	-0.06%
2024/03/13	8	13.49	0	0.00	13.45	8	3,199	0.25%
2024/03/12	4	13.80	0	0.00	13.85	4	3,168	0.13%
2024/03/08	27	13.71	0	0.00	13.55	27	3,175	0.85%
2024/03/07	2	13.95	0	0.00	13.90	2	3,119	0.06%
2024/03/06	1	13.95	0	0.00	14.05	1	3,090	0.03%
2024/03/05	3	14.00	0	0.00	14.00	3	3,129	0.10%
2024/03/04	10.3	14.10	0	0.00	14.05	10.3	3,123	0.33%
2024/03/01	2	14.08	0	0.00	14.10	2	3,153	0.06%
2024/02/27	7	14.12	0	0.00	14.10	7	3,200	0.22%
2024/02/23	3	14.28	0	0.00	14.25	3	3,174	0.09%
2024/02/22	4	14.29	0	0.00	14.30	4	3,174	0.13%
2024/02/21	5	14.38	0	0.00	14.35	5	3,160	0.16%
2024/02/20	3.1	14.53	4	14.55	14.50	-0.9	3,151	-0.03%
2024/02/19	0	0.00	3	14.73	14.70	-3	3,164	-0.09%
2024/02/16	4	14.30	0	0.00	14.45	4	3,162	0.13%
2024/02/15	1	14.10	1	14.20	14.25	0	3,136	0.00%
2024/02/05	2	14.20	0	0.00	14.25	2	3,121	0.06%
2024/02/02	3.4	14.41	0	0.00	14.40	3.4	3,106	0.11%
2024/01/31	1	14.40	1	14.40	14.40	0	3,075	0.00%
2024/01/30	10	14.60	0	0.00	14.50	10	3,067	0.33%
2024/01/29	10	14.70	5	14.80	14.75	5	3,046	0.16%
2024/01/26	11	14.40	3	14.48	14.50	8	3,020	0.26%
2024/01/25	0	0.00	10	14.40	14.40	-10	2,991	-0.33%
2024/01/23	0.1	14.35	0	0.00	14.25	0.1	2,954	0.00%
2024/01/22	1	14.05	0	0.00	14.15	1	2,937	0.03%
2024/01/18	0.3	14.20	1	14.00	14.05	-0.7	2,900	-0.02%
2024/01/16	1	14.30	70	14.30	14.30	-69	2,815	-2.45%
2024/01/12	1	14.55	0	0.00	14.70	1	2,763	0.04%
2024/01/11	1.1	14.50	1	14.70	14.60	0.1	2,752	0.00%
2024/01/10	13	14.75	0	0.00	14.70	13	2,695	0.48%
2024/01/08	0	0.00	2	15.20	15.15	-2	2,607	-0.08%
2024/01/04	1	15.05	0	0.00	15.05	1	2,550	0.04%
2024/01/02	2	15.15	2	15.15	15.15	0	2,515	0.00%
2023/12/29	0	0.00	6	15.22	15.20	-6	2,498	-0.24%
2023/12/28	2	15.05	0	0.00	15.10	2	2,454	0.08%
2023/12/27	2	15.08	6	15.08	15.10	-4	2,422	-0.17%
2023/12/26	0	0.00	20	15.16	15.10	-20	2,395	-0.83%
2023/12/25	3.7	14.88	18.2	14.86	14.85	-14.4	2,213	-0.65%
2023/12/22	2	15.05	0	0.00	15.05	2	1,962	0.10%
2023/12/21	0	0.00	48	15.24	15.30	-48	1,937	-2.48%
2023/12/20	0	15.05	0.1	15.00	15.05	-0.1	1,865	-0.01%
2023/12/19	5	14.90	6	14.90	14.90	-1	1,841	-0.05%
2023/12/18	1	15.25	0	0.00	15.20	1	1,754	0.06%
2023/12/15	15	15.36	6	15.36	15.25	9	1,714	0.53%
2023/12/14	3	15.23	0	0.00	15.20	3	1,614	0.19%
2023/12/13	1	15.15	0.3	15.20	15.15	0.7	1,560	0.04%
2023/12/12	4	15.08	0	0.00	15.45	4	1,536	0.26%
2023/12/11	5	15.23	7.1	15.26	15.20	-2.1	1,441	-0.14%
2023/12/08	1	15.75	0	0.00	15.70	1	1,371	0.07%
2023/12/07	13	15.77	0	0.00	15.70	13	1,337	0.97%
2023/12/06	0	0.00	1	15.90	15.95	-1	1,305	-0.08%
2023/12/04	3	16.00	0	0.00	16.00	3	1,276	0.24%
2023/12/01	2	15.95	0	0.00	15.95	2	1,251	0.16%
2023/11/30	1	15.90	0	0.00	16.05	1	1,242	0.08%
2023/11/28	3	16.15	1	16.25	16.20	2	1,185	0.17%
2023/11/24	0	0.00	2	16.50	16.75	-2	1,085	-0.18%
2023/11/16	0	0.00	3	16.30	16.35	-3	1,043	-0.29%
2023/11/15	0	0.00	3	16.00	16.15	-3	1,023	-0.29%
2023/11/13	3	15.75	0	0.00	15.75	3	1,051	0.29%
2023/11/10	1	15.80	0	0.00	15.80	1	1,096	0.09%
2023/11/09	3	15.90	2	15.85	15.85	1	1,163	0.09%
2023/11/08	3	16.00	0	0.00	16.00	3	1,255	0.24%
2023/11/02	2	15.85	0	0.00	15.90	2	1,287	0.16%
2023/10/23	1	15.90	0	16.00	15.95	1	1,472	0.07%
2023/10/16	0	0.00	1	16.65	16.60	-1	1,524	-0.07%
2023/10/12	0	0.00	2	16.48	16.55	-2	1,580	-0.13%
2023/10/11	1	16.35	0	0.00	16.20	1	1,587	0.06%
2023/10/05	0	0.00	1	16.35	16.35	-1	1,635	-0.06%
2023/10/04	2	16.30	0	0.00	16.30	2	1,644	0.12%
2023/10/03	1	16.55	0	0.00	16.50	1	1,647	0.06%
2023/10/02	1	16.65	0	0.00	16.60	1	1,671	0.06%
2023/09/27	0	0.00	1	16.65	16.65	-1	1,730	-0.06%
2023/09/22	1	17.10	0	0.00	17.15	1	1,755	0.06%
2023/09/14	2	17.60	0	0.00	17.40	2	1,754	0.11%
2023/09/08	0	0.00	1	17.15	17.10	-1	1,733	-0.06%
2023/09/01	0	0.00	2	16.98	17.00	-2	1,729	-0.12%
2023/08/23	3	16.28	0	0.00	16.40	3	1,825	0.16%
2023/08/21	0	0.00	3	16.60	16.60	-3	1,824	-0.16%
2023/08/18	6	16.70	18	16.87	16.85	-12	1,825	-0.66%
2023/08/16	1	16.50	0	0.00	16.50	1	1,787	0.06%
2023/08/15	10	16.80	15	16.93	16.95	-5	1,758	-0.28%
2023/08/14	1	17.80	0	0.00	17.25	1	1,706	0.06%
2023/08/10	5	18.60	0	0.00	18.60	5	1,637	0.31%
2023/08/08	5	18.75	0	0.00	18.75	5	1,674	0.30%
2023/08/04	5	18.80	0	0.00	18.80	5	1,711	0.29%
2023/08/02	0	0.00	12	18.85	18.70	-12	1,718	-0.70%
2023/08/01	1	18.20	0	0.00	18.60	1	1,668	0.06%
2023/07/27	3	18.15	0	0.00	18.20	3	1,677	0.18%
2023/07/19	7	18.29	0	0.00	18.10	7	1,996	0.35%
2023/07/14	2	18.25	3	18.45	18.45	-1	2,014	-0.05%
2023/07/06	4	19.05	0	0.00	18.80	4	2,319	0.17%
2023/07/05	15	19.17	0	0.00	19.10	15	2,313	0.65%
2023/07/03	0	0.00	7	19.50	19.50	-7	2,421	-0.29%
2023/06/29	0	0.00	2	19.35	19.30	-2	2,438	-0.08%
2023/06/21	10	19.25	0	0.00	19.25	10	2,533	0.39%
2023/06/20	10	19.20	0	0.00	19.20	10	2,544	0.39%
2023/06/16	0	0.00	13	19.50	19.45	-13	2,543	-0.51%
2023/06/15	3	19.20	0	0.00	19.30	3	2,531	0.12%
2023/06/14	0	0.00	1	19.20	19.30	-1	2,556	-0.04%
2023/06/13	0	0.00	2	19.25	19.20	-2	2,599	-0.08%
2023/06/12	11	19.32	1	19.30	19.35	10	2,625	0.38%
2023/06/09	3	19.50	5	19.50	19.45	-2	2,629	-0.08%
2023/06/07	3	19.55	0	0.00	19.55	3	2,691	0.11%
2023/06/06	0	0.00	1	19.55	19.55	-1	2,697	-0.04%
2023/06/05	5	19.57	22	19.61	19.65	-17	2,703	-0.63%
2023/06/02	2	19.35	4	19.39	19.35	-2	2,685	-0.07%
2023/06/01	3	19.10	3	19.13	19.15	0	2,690	0.00%
2023/05/31	23	18.96	0	0.00	19.00	23	2,689	0.86%
2023/05/29	1	19.15	0	0.00	19.00	1	2,667	0.04%
2023/05/26	1.1	18.95	0	0.00	18.95	1.1	2,681	0.04%
2023/05/25	5	19.30	0	0.00	19.10	5	2,697	0.19%
2023/05/24	2	19.40	1	19.45	19.45	1	2,685	0.04%
2023/05/23	1	19.35	0	0.00	19.30	1	2,697	0.04%
2023/05/18	25	19.20	0	0.00	19.20	25	2,706	0.92%
2023/05/17	1	19.15	0	0.00	19.20	1	2,735	0.04%
2023/05/16	1	19.00	0	0.00	19.05	1	2,742	0.04%
2023/05/12	0	0.00	2	19.10	18.90	-2	2,774	-0.07%
2023/05/11	0	0.00	2	19.10	18.75	-2	2,751	-0.07%
2023/05/10	3	19.35	4	19.33	19.25	-1	2,767	-0.04%
2023/05/09	10	19.70	3	19.65	19.45	7	2,776	0.25%
2023/05/08	1	19.70	0	0.00	19.75	1	2,779	0.04%
2023/05/04	3	19.70	0	0.00	19.70	3	2,852	0.11%
2023/05/03	15	19.86	0	0.00	19.85	15	2,862	0.52%
2023/04/27	0	0.00	3	20.30	20.30	-3	2,925	-0.10%
2023/04/26	0	0.00	1	20.30	20.25	-1	2,960	-0.03%
2023/04/25	3	20.25	4	20.88	20.30	-1	2,926	-0.03%
2023/04/24	0	0.00	2	20.90	20.80	-2	2,921	-0.07%
2023/04/19	1	20.20	0	0.00	20.20	1	2,771	0.04%
2023/04/17	1	21.15	0	0.00	21.20	1	2,683	0.04%
2023/04/14	4	21.00	0	0.00	21.15	4	2,686	0.15%
2023/04/13	1	21.05	1	21.10	20.75	0	2,655	0.00%
2023/04/12	1	20.55	2	20.60	20.60	-1	2,543	-0.04%
2023/04/10	3	20.40	0	0.00	20.40	3	2,513	0.12%
2023/04/06	3	20.30	10	20.43	20.15	-7	2,542	-0.28%
2023/03/28	1	20.05	1	20.15	19.80	0	2,687	0.00%
2023/03/27	1	20.00	0	0.00	20.00	1	2,697	0.04%
2023/03/21	3	19.55	0	0.00	19.40	3	2,841	0.11%
2023/03/20	0	0.00	1	19.60	19.55	-1	2,903	-0.03%
2023/03/17	0	0.00	5	19.45	19.55	-5	3,123	-0.16%
2023/03/16	5	19.20	0	0.00	18.90	5	3,124	0.16%
2023/03/15	2	19.48	0	0.00	19.45	2	3,186	0.06%
2023/03/10	1	19.60	0	0.00	19.60	1	3,538	0.03%
2023/03/09	0	0.00	18	19.95	19.90	-18	3,990	-0.45%
2023/02/23	0	0.00	2	19.90	19.95	-2	4,680	-0.04%
2023/02/15	0	0.00	2	19.65	19.65	-2	4,963	-0.04%
2023/02/14	0	0.00	10	19.55	19.50	-10	4,957	-0.20%
2023/02/10	10	19.40	0	0.00	19.30	10	5,003	0.20%
2023/02/08	8	19.50	0	0.00	19.60	8	4,977	0.16%
2023/02/02	2	20.00	0	0.00	19.95	2	4,851	0.04%
2023/02/01	4	20.15	0	0.00	20.10	4	4,806	0.08%
2023/01/16	0	0.00	11	19.74	19.70	-11	4,665	-0.24%
2023/01/12	0	0.00	2	19.43	19.60	-2	4,591	-0.04%
2023/01/09	1	19.35	1	19.40	19.35	0	4,516	0.00%
2023/01/06	0	0.00	1	19.40	19.30	-1	4,500	-0.02%
2023/01/05	0	0.00	1	19.35	19.30	-1	4,514	-0.02%
2023/01/03	0	0.00	30	19.12	19.20	-30	4,453	-0.67%
2022/12/30	0	0.00	2	18.85	18.85	-2	4,427	-0.05%
2022/12/26	0	0.00	3	19.17	19.10	-3	4,384	-0.07%
2022/12/19	2	18.55	0	0.00	18.35	2	4,281	0.05%
2022/12/16	2	18.50	0	0.00	18.35	2	4,271	0.05%
2022/12/15	1	19.00	2	19.15	19.05	-1	4,192	-0.02%
2022/12/12	2	18.30	0	0.00	18.45	2	4,095	0.05%
2022/12/08	1	18.75	0	0.00	18.85	1	3,862	0.03%
2022/12/07	1	18.90	0	0.00	18.85	1	3,836	0.03%
2022/12/06	2	19.50	3	19.50	19.20	-1	3,753	-0.03%
2022/12/05	1	20.20	0	0.00	20.20	1	3,604	0.03%
2022/12/01	3	20.87	28	20.73	20.70	-25	3,402	-0.73%
2022/11/30	1	20.15	8	19.86	20.80	-7	2,936	-0.24%
2022/11/29	30	18.81	0	0.00	18.95	30	2,586	1.16%
2022/11/28	0	0.00	2	18.85	18.80	-2	2,511	-0.08%
2022/11/23	1	17.50	0	0.00	17.50	1	2,259	0.04%
2022/11/15	1	17.65	6	17.70	17.70	-5	2,326	-0.21%
2022/10/28	0	0.00	6	17.38	17.30	-6	2,430	-0.25%
2022/10/26	6	17.25	0	0.00	17.25	6	2,450	0.24%
2022/10/25	0	0.00	9	17.05	17.05	-9	2,449	-0.37%
2022/10/24	15	17.20	0	0.00	17.10	15	2,451	0.61%
2022/10/18	0	0.00	1	17.40	17.45	-1	2,447	-0.04%
2022/10/13	4	16.84	20.2	16.75	16.80	-16.2	2,486	-0.65%
2022/10/11	0	0.00	5	17.70	17.50	-5	2,508	-0.20%
2022/10/05	30	17.85	30	17.90	17.85	0	2,950	0.00%
2022/09/30	5	17.10	0	0.00	17.50	5	3,229	0.15%
2022/09/28	6	17.00	0	0.00	16.60	6	3,317	0.18%
2022/09/26	2	17.90	4	17.85	17.85	-2	3,292	-0.06%
2022/09/23	11	18.85	12	18.68	18.65	-1	3,314	-0.03%
2022/09/16	0	0.00	20	18.80	18.70	-20	3,396	-0.59%
2022/09/15	10	18.70	0	0.00	18.80	10	3,416	0.29%
2022/09/14	10	18.65	0	0.00	18.65	10	3,531	0.28%
2022/09/13	0	0.00	4	18.70	18.65	-4	3,590	-0.11%
2022/08/31	0	0.00	6	18.70	18.80	-6	3,658	-0.16%
2022/08/26	1	19.15	0	0.00	19.15	1	3,702	0.03%
2022/08/22	1	18.80	0	0.00	18.90	1	3,717	0.03%
2022/08/18	5	18.80	0	0.00	18.70	5	3,735	0.13%
2022/08/16	2	18.95	0	0.00	18.85	2	3,712	0.05%
2022/08/15	0	0.00	2	19.20	19.20	-2	3,655	-0.05%
2022/08/12	3	19.33	24	19.32	19.25	-21	3,634	-0.58%
2022/08/11	0	0.00	3	19.72	19.85	-3	3,577	-0.08%
2022/08/10	2	19.50	0	0.00	19.55	2	3,591	0.06%
2022/08/09	4	19.38	2	19.55	19.60	2	3,624	0.06%
2022/08/08	0	0.00	2	19.25	19.40	-2	3,651	-0.05%
2022/08/03	0.4	19.45	0	0.00	19.35	0.4	3,773	0.01%
2022/08/02	2	19.85	0	0.00	19.60	2	3,817	0.05%
2022/08/01	0	0.00	1	19.85	19.95	-1	3,923	-0.03%
2022/07/25	0	0.00	1	19.60	19.65	-1	4,118	-0.02%
2022/07/21	0	0.00	1	19.40	19.50	-1	4,277	-0.02%
2022/07/20	0	0.00	3	19.40	19.35	-3	4,312	-0.07%
2022/07/18	4	18.90	0	0.00	18.90	4	4,350	0.09%
2022/07/15	1	18.85	4	18.85	18.80	-3	4,367	-0.07%
2022/07/14	0	0.00	14	19.02	19.20	-14	4,323	-0.32%
2022/07/13	9	20.73	2	20.95	20.60	7	4,147	0.17%
2022/07/12	9	20.61	0	0.00	20.35	9	3,987	0.23%
2022/07/07	0.3	21.25	0	0.00	21.55	0.3	3,848	0.01%
2022/07/06	0.3	21.85	200	21.59	21.40	-199.7	3,823	-5.22%	大賣/鉅額交易
2022/07/05	0	0.00	5	22.10	22.15	-5	3,845	-0.13%
2022/07/04	22	22.01	0	0.00	21.80	22	3,840	0.57%
2022/07/01	8	22.03	77	21.95	21.95	-69	3,924	-1.76%
2022/06/30	2	22.70	2	22.80	22.70	0	3,952	0.00%
2022/06/29	0	0.00	6	23.20	23.20	-6	4,061	-0.15%
2022/06/27	3	23.17	5	23.05	23.20	-2	4,495	-0.04%
2022/06/24	3	22.65	5	22.76	22.75	-2	4,487	-0.04%
2022/06/23	10	22.45	13	22.53	22.35	-3	4,515	-0.07%
2022/06/22	17	22.56	0	0.00	22.25	17	4,511	0.38%
2022/06/21	24	23.05	0	0.00	23.10	24	4,418	0.54%
2022/06/20	4	23.30	0	0.00	22.80	4	4,393	0.09%
2022/06/13	10	24.23	0	0.00	24.15	10	4,426	0.23%
2022/06/10	5	24.60	0	0.00	24.60	5	4,429	0.11%
2022/06/09	0	0.00	4	24.70	24.75	-4	4,480	-0.09%
2022/06/02	2	24.75	0	0.00	24.75	2	4,978	0.04%
2022/05/31	5	24.45	0	0.00	24.50	5	5,132	0.10%
2022/05/30	0	0.00	3	24.23	24.30	-3	5,269	-0.06%
2022/05/26	2	24.00	0	0.00	23.95	2	5,504	0.04%
2022/05/25	0	0.00	3	24.12	24.10	-3	5,539	-0.05%
2022/05/23	0	0.00	2	24.20	24.15	-2	5,624	-0.04%
2022/05/20	0	0.00	1	24.30	24.10	-1	5,713	-0.02%
2022/05/19	3	23.97	0	0.00	24.15	3	5,774	0.05%
2022/05/18	0	0.00	3	24.53	24.55	-3	5,777	-0.05%
2022/05/17	2	24.00	4	24.10	24.20	-2	5,804	-0.03%
2022/05/16	16	24.00	1	23.95	23.95	15	5,853	0.26%
2022/05/13	16	23.70	3	23.82	23.80	13	5,880	0.22%
2022/05/12	6	23.68	2	24.00	23.45	4	6,070	0.07%
2022/05/10	18	24.28	0	0.00	24.25	18	6,404	0.28%
2022/05/09	6	24.73	0	0.00	24.60	6	6,485	0.09%
2022/05/06	7	25.60	0	0.00	25.55	7	6,541	0.11%
2022/05/05	5	26.15	2	26.10	26.15	3	6,623	0.05%
2022/05/03	16	25.70	0	0.00	25.65	16	6,694	0.24%
2022/04/29	0	0.00	3	26.13	26.05	-3	6,777	-0.04%
2022/04/28	1	25.70	8	25.56	25.80	-7	6,871	-0.10%
2022/04/27	25	25.20	0	0.00	25.05	25	6,853	0.36%
2022/04/26	9	25.94	0	0.00	26.00	9	6,861	0.13%
2022/04/25	11	26.02	2	26.00	25.95	9	6,865	0.13%
2022/04/22	0	0.00	1	26.60	26.50	-1	6,816	-0.01%
2022/04/21	0	0.00	2	26.55	26.50	-2	6,834	-0.03%
2022/04/20	4	26.24	2	26.20	26.30	2	6,875	0.03%
2022/04/19	0	0.00	2	26.20	26.25	-2	6,929	-0.03%
2022/04/18	25	26.15	0	0.00	26.05	25	7,130	0.35%
2022/04/15	5	26.40	0	0.00	26.40	5	7,184	0.07%
2022/04/14	5	26.35	1	26.50	26.55	4	7,364	0.05%
2022/04/12	10	26.00	1	26.00	26.15	9	7,389	0.12%
2022/04/11	10	26.30	2	26.15	26.15	8	7,410	0.11%
2022/04/08	3	26.55	2	26.45	26.60	1	7,422	0.01%
2022/04/07	14.1	26.43	0	0.00	26.25	14.1	7,512	0.19%
2022/04/06	13	26.76	0	0.00	26.75	13	7,510	0.17%
2022/04/01	23	26.91	0.2	26.95	27.00	22.8	7,483	0.30%
2022/03/31	34	27.38	0	0.00	27.30	34	7,388	0.46%
2022/03/30	47.1	27.91	62	27.95	27.85	-14.9	7,366	-0.20%
2022/03/29	1	26.80	0	0.00	26.80	1	7,049	0.01%
2022/03/28	3	26.68	0	0.00	26.80	3	7,062	0.04%
2022/03/25	0	0.00	3	27.13	27.25	-3	7,058	-0.04%
2022/03/22	0	0.00	2	27.05	27.15	-2	7,152	-0.03%
2022/03/17	0	0.00	1	26.60	26.75	-1	7,342	-0.01%
2022/03/16	2	26.20	0	0.00	26.30	2	7,413	0.03%
2022/03/15	0	0.00	1	26.40	26.40	-1	7,471	-0.01%
2022/03/11	61	26.24	0	0.00	26.25	61	7,710	0.79%
2022/03/10	11	26.48	0	0.00	26.50	11	7,763	0.14%
2022/03/09	2	26.18	10.5	26.31	26.10	-8.5	7,810	-0.11%
2022/03/08	12	27.06	1	26.60	26.70	11	7,737	0.14%
2022/03/07	10.1	27.84	2.3	27.74	27.75	7.8	7,794	0.10%
2022/03/04	4.1	28.65	3	28.75	28.65	1.1	8,034	0.01%
2022/03/03	5	29.01	5	29.04	28.95	0	8,350	0.00%
2022/03/02	4	28.88	8	28.82	28.85	-4	9,203	-0.04%
2022/03/01	0	28.60	4	28.76	28.75	-4	9,854	-0.04%
2022/02/25	1	28.00	6	28.34	28.40	-5	10,084	-0.05%
2022/02/24	12	27.95	4	28.35	27.80	8	10,113	0.08%
2022/02/23	11	28.40	2	28.45	28.45	9	10,078	0.09%
2022/02/22	0	0.00	10	28.43	28.35	-10	10,231	-0.10%
2022/02/21	5	28.82	2	28.80	28.70	3	10,260	0.03%
2022/02/18	0	28.40	5	28.55	28.55	-5	10,295	-0.05%
2022/02/16	1	28.25	0	0.00	28.25	1	10,722	0.01%
2022/02/15	1	28.25	1	28.30	28.35	0	11,238	0.00%
2022/02/14	17	28.52	1	28.35	28.30	16	11,335	0.14%
2022/02/11	5.4	28.97	28	29.01	29.00	-22.6	11,247	-0.20%
2022/02/10	1	28.80	33	28.80	28.80	-32	11,082	-0.29%
2022/02/09	2	28.40	21	28.39	28.50	-19	10,962	-0.17%
2022/02/08	31	28.03	15	28.04	28.25	16	10,899	0.15%
2022/02/07	11	27.36	9	27.41	27.80	2	10,850	0.02%
2022/01/26	1	26.70	10	26.65	26.60	-9	10,807	-0.08%
2022/01/25	8	26.70	0	0.00	26.50	8	10,809	0.07%
2022/01/24	98	26.97	14	26.94	27.00	84	10,773	0.78%
2022/01/21	30	27.69	42	27.65	27.50	-12	10,718	-0.11%
2022/01/20	11	27.78	0	0.00	27.85	11	10,619	0.10%
2022/01/19	4.1	27.63	0	0.00	27.60	4.1	10,619	0.04%
2022/01/18	3	27.87	0.2	27.90	27.80	2.8	10,534	0.03%
2022/01/17	0	0.00	1	27.85	28.05	-1	10,569	-0.01%
2022/01/14	0	0.00	3	27.82	27.85	-3	10,674	-0.03%
2022/01/13	0	0.00	5	28.07	28.05	-5	10,691	-0.05%
2022/01/12	10	27.63	0	0.00	27.75	10	10,724	0.09%
2022/01/11	20.1	27.73	0	0.00	27.65	20.1	10,735	0.19%
2022/01/10	7	28.05	0	0.00	28.05	7	10,654	0.07%
2022/01/07	5.2	28.30	4	28.48	28.25	1.2	10,611	0.01%
2022/01/05	4	28.08	8	28.05	28.10	-4	10,537	-0.04%
2022/01/03	4.2	28.43	0	0.00	28.40	4.2	10,591	0.04%
2021/12/30	2.3	28.97	5	28.70	28.70	-2.8	10,636	-0.03%
2021/12/29	1	28.70	7	28.76	28.85	-6	10,723	-0.06%
2021/12/28	11	28.60	3	28.65	28.65	8	10,792	0.07%
2021/12/27	0	0.00	21	28.50	28.50	-21	11,099	-0.19%
2021/12/24	5	28.65	12	28.50	28.40	-7	11,428	-0.06%
2021/12/23	0	0.00	14	28.35	28.35	-14	11,759	-0.12%
2021/12/21	2	28.20	0	0.00	28.20	2	12,689	0.02%
2021/12/20	15.2	28.20	0	0.00	28.10	15.2	13,086	0.12%
2021/12/17	18	28.27	3	28.17	28.30	15	13,159	0.11%
2021/12/16	7	27.96	1	27.95	27.90	6	13,171	0.05%
2021/12/15	31	28.03	12	27.95	27.95	19	13,213	0.14%
2021/12/14	24.2	28.14	16	28.15	28.10	8.2	13,455	0.06%
2021/12/10	2	28.25	21	28.30	28.20	-19	13,719	-0.14%
2021/12/09	0.1	28.50	0	0.00	28.45	0.1	13,672	0.00%
2021/12/08	8	28.96	9	28.74	28.55	-1	13,661	-0.01%
2021/12/07	20	28.65	6.1	28.64	28.75	13.9	13,548	0.10%
2021/12/06	5	28.37	3	28.37	28.35	2	13,459	0.01%
2021/12/03	1	28.70	23	28.69	28.50	-22	13,445	-0.16%
2021/12/02	9	28.51	0	0.00	28.40	9	13,374	0.07%
2021/12/01	23	28.58	20	28.60	28.70	3	13,300	0.02%
2021/11/30	24.1	28.76	0	0.00	28.75	24.1	13,134	0.18%
2021/11/29	16	28.78	4	28.71	28.70	12	12,856	0.09%
2021/11/26	102	30.12	96	29.74	29.80	6	12,642	0.05%	大買/
2021/11/25	10.1	29.50	4	29.81	29.75	6.1	11,857	0.05%
2021/11/24	26	28.88	5	29.00	29.20	21	11,104	0.19%
2021/11/23	15	28.18	0	0.00	28.15	15	10,814	0.14%
2021/11/22	2	28.30	0	0.00	28.30	2	10,788	0.02%
2021/11/19	0	0.00	1	28.50	28.50	-1	10,778	-0.01%
2021/11/18	5	28.40	28	28.50	28.70	-23	10,714	-0.21%
2021/11/17	5	28.25	0	0.00	28.15	5	10,699	0.05%
2021/11/16	12	28.53	0	0.00	28.45	12	10,782	0.11%
2021/11/15	5	28.99	8	28.94	28.80	-3	10,695	-0.03%
2021/11/12	17	28.69	32	29.41	29.55	-15	10,498	-0.14%
2021/11/11	17	27.61	0	0.00	27.50	17	10,105	0.17%
2021/11/10	1	28.25	7	28.34	28.15	-6	10,236	-0.06%
2021/11/08	0	0.00	10	27.62	27.85	-10	10,598	-0.09%
2021/11/05	8	27.39	7	27.26	27.55	1	10,861	0.01%
2021/11/04	34	27.19	2	27.15	27.10	32	10,873	0.29%
2021/11/03	1	27.50	1	27.25	27.50	0	10,892	0.00%
2021/11/02	2	27.03	0	0.00	26.95	2	11,027	0.02%
2021/11/01	3	26.98	1	27.10	27.05	2	11,256	0.02%
2021/10/29	2	26.95	0	0.00	27.00	2	11,323	0.02%
2021/10/28	0	0.00	13	26.76	26.95	-13	11,313	-0.11%
2021/10/27	3	26.62	4	26.60	26.55	-1	11,359	-0.01%
2021/10/26	2	26.75	5	26.77	26.80	-3	11,391	-0.03%
2021/10/22	8	26.41	0	0.00	26.35	8	11,536	0.07%
2021/10/21	9	26.84	5	27.05	26.85	4	11,544	0.03%
2021/10/20	2	27.03	0	0.00	26.90	2	11,630	0.02%
2021/10/19	1	27.15	0	0.00	27.30	1	11,719	0.01%
2021/10/18	5	27.50	18	27.73	27.35	-13	11,753	-0.11%
2021/10/15	0	0.00	2	27.20	27.20	-2	11,849	-0.02%
2021/10/14	5	26.95	4	26.80	26.95	1	12,027	0.01%
2021/10/13	2	27.35	3	28.00	27.15	-1	12,000	-0.01%
2021/10/12	9	27.89	0	0.00	27.75	9	12,108	0.07%
2021/10/08	0	0.00	15	28.25	28.10	-15	12,156	-0.12%
2021/10/07	15	28.25	2	28.60	28.70	13	12,374	0.11%
2021/10/06	2	28.13	26	28.03	28.10	-24	12,730	-0.19%
2021/10/05	8	26.71	4	27.36	27.60	4	12,779	0.03%
2021/10/04	39	27.51	0	0.00	26.85	39	12,812	0.30%
2021/10/01	18	28.28	8	28.18	28.10	10	12,723	0.08%
2021/09/30	39	29.20	12	29.48	28.95	27	12,932	0.21%
2021/09/29	3	30.88	27	31.11	29.80	-24	13,036	-0.18%
2021/09/28	5	30.82	18	30.47	31.00	-13	13,169	-0.10%
2021/09/27	12	29.88	32	30.05	30.35	-20	16,563	-0.12%
2021/09/24	16	29.34	4	29.25	29.25	12	18,467	0.06%
2021/09/23	7	29.03	16.1	28.94	29.15	-9.1	18,717	-0.05%
2021/09/22	22	28.50	5	28.60	28.65	17	18,974	0.09%
2021/09/17	7	29.18	1	29.10	29.10	6	19,124	0.03%
2021/09/16	11	29.87	3	30.00	29.90	8	18,943	0.04%
2021/09/15	0	0.00	1	29.65	28.80	-1	18,890	-0.01%
2021/09/14	0	0.00	1	29.05	29.15	-1	19,005	-0.01%
2021/09/10	1	28.70	0	0.00	28.90	1	19,502	0.01%
2021/09/09	10	28.40	0	0.00	28.50	10	19,690	0.05%
2021/09/08	1	28.40	43	28.33	28.45	-42	19,913	-0.21%
2021/09/07	1	28.65	1	28.70	28.85	0	20,858	0.00%
2021/09/06	4	28.70	0	0.00	28.50	4	21,221	0.02%
2021/09/03	1	29.30	1	29.50	29.25	0	21,757	0.00%
2021/09/02	3	29.40	15	29.85	29.45	-12	22,413	-0.05%
2021/09/01	5	30.16	3	30.20	30.10	2	22,929	0.01%
2021/08/31	31	29.53	12	30.05	30.45	19	23,466	0.08%
2021/08/30	1	29.50	2	29.60	29.50	-1	24,389	0.00%
2021/08/27	0	0.00	4.1	29.36	29.50	-4.1	24,911	-0.02%
2021/08/26	1	29.20	0	0.00	29.05	1	25,559	0.00%
2021/08/25	0	28.90	2	28.78	28.90	-2	26,376	-0.01%
2021/08/24	6	28.94	0	0.00	28.75	6	26,576	0.02%
2021/08/23	3	28.45	9	28.38	28.45	-6	26,948	-0.02%
2021/08/20	32	28.33	0	0.00	28.10	32	27,069	0.12%
2021/08/19	0	0.00	5	29.75	29.00	-5	27,083	-0.02%
2021/08/18	12	28.98	7	29.51	29.95	5	27,251	0.02%
2021/08/17	9	29.52	1	29.20	29.20	8	27,885	0.03%
2021/08/16	45	30.30	4	29.95	29.90	41	27,993	0.15%
2021/08/13	7	31.41	29	31.34	31.20	-22	28,018	-0.08%
2021/08/12	6	30.98	53	30.48	31.30	-47	28,173	-0.17%
2021/08/11	7	30.15	15	30.88	30.00	-8	28,360	-0.03%
2021/08/10	0	0.00	2	30.70	30.70	-2	28,688	-0.01%
2021/08/09	27	30.58	0.5	30.70	30.70	26.5	29,084	0.09%
2021/08/06	55	31.26	8	31.03	30.95	47	29,674	0.16%
2021/08/05	1	30.95	18	30.59	30.90	-17	29,798	-0.06%
2021/08/04	1	30.10	4	30.19	30.30	-3	30,190	-0.01%
2021/08/03	1	29.65	0	0.00	29.60	1	30,703	0.00%
2021/08/02	16	29.10	6	29.69	29.75	10	31,372	0.03%
2021/07/30	2	29.50	4	29.40	29.15	-2	31,833	-0.01%
2021/07/28	33	29.06	21	28.74	28.90	12	32,510	0.04%
2021/07/27	1	29.25	5	29.28	29.25	-4	33,073	-0.01%
2021/07/26	5	30.01	0	0.00	29.75	5	33,683	0.01%
2021/07/23	3	30.18	31	30.24	30.45	-28	34,349	-0.08%
2021/07/22	5	29.57	20	29.68	29.45	-15	34,457	-0.04%
2021/07/21	2.1	29.57	26.2	29.31	29.30	-24.2	34,896	-0.07%
2021/07/20	71	30.13	3	30.50	30.05	68	35,053	0.19%
2021/07/19	0	0.00	16.2	31.22	31.40	-16.2	35,307	-0.05%
2021/07/16	0.1	31.05	7	31.31	31.30	-6.9	36,742	-0.02%
2021/07/15	0	0.00	17	30.69	31.15	-17	37,062	-0.05%
2021/07/14	8	29.76	13	29.52	30.05	-5	37,787	-0.01%
2021/07/13	53	30.52	30	30.73	30.15	23	38,665	0.06%
2021/07/12	2	31.78	11	32.03	31.45	-9	38,720	-0.02%
2021/07/09	5	31.90	34	31.84	31.80	-29	39,020	-0.07%
2021/07/08	5	31.87	5	32.04	32.10	0	39,246	0.00%
2021/07/07	41	32.49	11	32.63	31.80	30	39,497	0.08%
2021/07/06	26.4	33.06	28.1	32.94	33.35	-1.7	39,662	0.00%
2021/07/05	26.1	33.00	53	32.78	32.75	-26.9	39,482	-0.07%
2021/07/02	286.1	34.04	252	34.04	32.00	34.1	39,015	0.09%	大買/大賣/
2021/07/01	131	32.17	210	31.87	32.90	-79	35,475	-0.22%	大買/大賣/
2021/06/30	12	30.04	112	29.82	29.95	-100	33,491	-0.30%	大賣/
2021/06/29	27	29.41	44	29.87	29.30	-17	33,314	-0.05%
2021/06/28	32	29.47	14	29.47	29.70	18	33,309	0.05%
2021/06/25	7	29.23	7	29.07	29.05	0	33,238	0.00%
2021/06/24	13	28.83	26	29.04	29.15	-13	33,558	-0.04%
2021/06/23	59	28.73	59	28.72	28.75	0	34,034	0.00%
2021/06/22	17.1	28.95	12	29.03	29.00	5.1	34,354	0.01%
2021/06/21	26	28.29	249	28.57	28.50	-223	34,152	-0.65%	大賣/鉅額交易
2021/06/18	17	29.51	49	29.46	29.10	-32	33,904	-0.09%
2021/06/17	33	29.05	31	29.25	29.55	2	33,817	0.01%
2021/06/16	268.1	29.93	215	30.08	29.05	53.1	33,732	0.16%	大買/大賣/
2021/06/15	61	30.22	34	30.08	30.10	27	32,787	0.08%
2021/06/11	101	30.00	39	30.06	30.00	62	32,499	0.19%	大買/
2021/06/09	61	30.24	294	30.00	30.05	-233	31,523	-0.74%	大賣/鉅額交易
2021/06/08	272	30.02	45	29.90	29.80	227	31,112	0.73%	大買/鉅額交易
2021/06/07	411.5	29.67	72	29.75	29.80	339.5	30,592	1.11%	大買/鉅額交易
2021/06/04	45	28.70	34	28.84	28.60	11	29,651	0.04%
2021/06/03	79	28.32	77	28.39	28.50	2	29,516	0.01%
2021/06/02	24	27.90	45	27.82	27.60	-21	29,646	-0.07%
2021/06/01	27	27.11	22	26.95	27.00	5	28,925	0.02%
2021/05/31	18	26.76	12	26.83	26.80	6	28,924	0.02%
2021/05/28	10	26.34	17	26.27	26.20	-7	28,562	-0.02%
2021/05/27	18	25.91	3	25.80	25.75	15	28,446	0.05%
2021/05/26	7	26.10	1	25.90	26.05	6	28,348	0.02%
2021/05/25	24	26.55	34	26.27	25.90	-10	28,179	-0.04%
2021/05/24	32	25.26	58	25.17	25.15	-26	27,684	-0.09%
2021/05/21	2	24.70	46	24.79	24.80	-44	27,756	-0.16%
2021/05/20	18	24.31	114	24.06	24.00	-96	27,565	-0.35%	大賣/
2021/05/19	137	24.37	90	24.57	24.45	47	27,252	0.17%	大買/
2021/05/18	136	24.48	76	24.73	24.85	60	26,955	0.22%	大買/
2021/05/17	68	24.40	0	0.00	24.05	68	26,378	0.26%
2021/05/14	26	26.93	62	27.11	26.70	-36	25,940	-0.14%
2021/05/13	28	25.31	2	24.75	25.00	26	25,311	0.10%
2021/05/12	40	25.48	66	25.54	25.70	-26	25,069	-0.10%
2021/05/11	24	28.60	39	28.70	28.00	-15	24,485	-0.06%
2021/05/10	115	28.67	89	28.92	28.90	26	23,939	0.11%	大買/
2021/05/07	202	29.46	6	29.05	29.05	196	23,292	0.84%	大買/鉅額交易
2021/05/06	5	31.64	20	31.98	32.25	-15	22,826	-0.07%
2021/05/05	8	31.79	28	31.61	31.30	-20	22,518	-0.09%
2021/05/04	24	30.10	33	30.82	30.20	-9	22,164	-0.04%
2021/05/03	27	33.14	40	33.28	32.65	-13	21,499	-0.06%
2021/04/29	18	33.37	55	33.19	33.50	-37	20,888	-0.18%
2021/04/28	7	32.52	25	32.60	32.50	-18	20,155	-0.09%
2021/04/27	8	31.96	30	32.60	32.60	-22	20,086	-0.11%
2021/04/26	13	31.64	26	31.83	32.10	-13	19,617	-0.07%
2021/04/23	23	30.92	27	31.23	31.30	-4	19,396	-0.02%
2021/04/22	91	32.31	111	32.68	31.75	-20	19,134	-0.10%	大賣/
2021/04/21	99	31.40	68	31.48	31.40	31	17,793	0.17%
2021/04/20	148	31.13	74	31.48	31.85	74	17,379	0.43%	大買/
2021/04/19	54	32.40	16	32.15	32.65	38	16,683	0.23%
2021/04/16	40	29.74	19	29.59	29.70	21	15,557	0.13%
2021/04/15	69	28.94	85	29.16	29.15	-16	15,203	-0.11%
2021/04/14	16	27.84	33	27.95	27.90	-17	14,958	-0.11%
2021/04/13	115	28.68	33	28.32	28.20	82	14,843	0.55%	大買/
2021/04/12	48	29.30	63	29.23	29.60	-15	14,702	-0.10%
2021/04/09	6	27.95	36	28.06	28.45	-30	14,253	-0.21%
2021/04/08	5	27.90	3	27.50	28.00	2	14,186	0.01%
2021/04/07	5	27.55	0	0.00	27.80	5	14,574	0.03%
2021/04/06	9	27.78	10	27.81	27.90	-1	14,641	-0.01%
2021/04/01	4	27.65	0	0.00	27.30	4	14,455	0.03%
2021/03/31	3	27.52	0	0.00	27.50	3	14,359	0.02%
2021/03/30	13	27.03	20	27.20	27.30	-7	14,217	-0.05%
2021/03/29	26	27.07	17	27.39	27.00	9	14,377	0.06%
2021/03/26	33	26.83	22	26.67	26.80	11	15,094	0.07%
2021/03/25	16	25.42	53	25.60	25.95	-37	14,603	-0.25%
2021/03/24	2	24.60	10	24.76	24.95	-8	14,095	-0.06%
2021/03/23	16	24.38	57	24.45	24.55	-41	14,129	-0.29%
2021/03/22	11	24.75	58	24.65	24.55	-47	14,127	-0.33%
2021/03/19	14	24.08	8	24.15	24.10	6	14,283	0.04%
2021/03/18	8	24.81	3	24.85	24.85	5	14,257	0.04%
2021/03/17	3	24.93	12	25.04	25.00	-9	14,337	-0.06%
2021/03/16	14	25.24	23	25.38	25.15	-9	14,472	-0.06%
2021/03/15	19	25.35	6	25.64	25.60	13	14,467	0.09%
2021/03/12	5	25.13	17	25.40	25.30	-12	14,393	-0.08%
2021/03/11	0	0.00	22	25.15	25.10	-22	14,430	-0.15%
2021/03/10	77	25.06	71	25.33	25.35	6	14,519	0.04%
2021/03/09	103	25.25	45	25.04	25.25	58	14,525	0.40%	大買/
2021/03/08	22	25.58	55	25.22	25.65	-33	14,413	-0.23%
2021/03/05	20	23.95	8	23.90	23.85	12	13,681	0.09%
2021/03/04	20	24.25	6	24.48	24.35	14	13,792	0.10%
2021/03/03	0	0.00	12	24.03	23.95	-12	13,780	-0.09%
2021/03/02	10	23.74	13	23.51	23.55	-3	13,978	-0.02%
2021/02/26	0	0.00	35	23.93	23.85	-35	14,156	-0.25%
2021/02/25	0	0.00	1	23.90	23.85	-1	14,393	-0.01%
2021/02/24	9	23.94	2	24.18	23.65	7	14,651	0.05%
2021/02/23	0	0.00	8	24.39	24.35	-8	14,864	-0.05%
2021/02/22	5	23.50	6	23.67	23.50	-1	14,685	-0.01%
2021/02/19	0	0.00	66	23.77	23.50	-66	15,307	-0.43%
2021/02/18	35	23.48	92	23.48	23.25	-57	15,492	-0.37%
2021/02/17	0	0.00	19	23.04	23.00	-19	15,831	-0.12%
2021/02/05	7	22.48	12	22.62	22.60	-5	16,518	-0.03%
2021/02/04	1	22.55	6	22.40	22.55	-5	16,886	-0.03%
2021/02/03	0	0.00	13	22.16	22.25	-13	17,408	-0.07%
2021/02/02	0	0.00	22	21.72	21.80	-22	17,681	-0.12%
2021/02/01	1	20.45	13	21.40	21.55	-12	18,013	-0.07%
2021/01/29	5	20.90	0	0.00	20.90	5	18,260	0.03%
2021/01/28	10	21.05	0	0.00	21.05	10	18,452	0.05%
2021/01/27	27	21.61	0	0.00	21.55	27	18,929	0.14%
2021/01/26	30	21.65	27	21.93	21.85	3	19,461	0.02%
2021/01/25	8	22.30	9	22.18	22.15	-1	20,193	0.00%
2021/01/22	1	21.15	35	21.80	22.00	-34	20,509	-0.17%
2021/01/21	6	20.90	15	21.06	21.40	-9	20,749	-0.04%
2021/01/20	161	21.38	16	21.58	21.10	145	21,386	0.68%	大買/鉅額交易
2021/01/19	12	22.42	0	0.00	22.45	12	22,351	0.05%
2021/01/18	2	21.90	4	21.83	22.45	-2	23,010	-0.01%
2021/01/15	80	22.79	11	22.70	22.55	69	23,183	0.30%
2021/01/14	9	22.94	30	23.37	23.45	-21	23,266	-0.09%
2021/01/13	15	23.03	0	0.00	23.20	15	23,221	0.06%
2021/01/12	29	23.01	10	23.00	23.10	19	23,313	0.08%
2021/01/11	27	23.49	0	0.00	23.35	27	23,266	0.12%
2021/01/08	65	23.46	16	23.49	23.50	49	23,488	0.21%
2021/01/07	21	23.78	29	24.03	23.95	-8	23,507	-0.03%
2021/01/06	47	23.73	19	23.83	23.35	28	23,377	0.12%
2021/01/05	2	24.80	17	24.54	24.30	-15	23,331	-0.06%
2021/01/04	1	23.85	28	24.03	24.10	-27	23,022	-0.12%
2020/12/31	11	23.57	22	23.80	23.75	-11	22,751	-0.05%
2020/12/30	3	23.50	34	23.63	23.55	-31	22,459	-0.14%
2020/12/29	16	23.15	29	23.35	23.10	-13	21,832	-0.06%
2020/12/28	26	22.74	31	22.87	22.95	-5	21,601	-0.02%
2020/12/25	2	22.80	7	22.86	22.75	-5	21,460	-0.02%
2020/12/24	0	0.00	72	22.95	22.65	-72	21,423	-0.34%
2020/12/23	31	22.56	38	22.88	22.30	-7	21,281	-0.03%
2020/12/22	68	22.92	45	23.28	22.20	23	21,110	0.11%
2020/12/21	15	21.80	28	21.74	22.20	-13	20,107	-0.06%
2020/12/18	10	21.50	55	21.43	21.25	-45	19,964	-0.23%
2020/12/17	17	21.69	2	21.40	21.35	15	19,999	0.08%
2020/12/16	0	0.00	5	21.86	21.85	-5	19,924	-0.03%
2020/12/15	36	21.65	13	21.29	21.40	23	19,902	0.12%
2020/12/14	5	21.80	0	0.00	22.25	5	19,836	0.03%
2020/12/11	13	22.05	32	21.96	22.00	-19	19,820	-0.10%
2020/12/10	39	22.63	16	22.87	22.45	23	19,784	0.12%
2020/12/09	5	22.20	5	22.20	22.35	0	19,778	0.00%
2020/12/08	4	22.35	0	0.00	22.35	4	20,209	0.02%
2020/12/07	68	22.46	0	0.00	22.50	68	20,619	0.33%
2020/12/04	10	23.00	8	22.85	23.00	2	20,686	0.01%
2020/12/03	44	22.48	44	22.50	22.45	0	21,230	0.00%
2020/12/02	131	22.98	5	22.85	22.70	126	21,995	0.57%	大買/鉅額交易
2020/12/01	11	23.44	0	0.00	23.55	11	22,003	0.05%
2020/11/30	14	23.55	120	23.58	23.40	-106	22,222	-0.48%	大賣/鉅額交易
2020/11/27	14	23.17	5	23.37	23.25	9	22,335	0.04%
2020/11/26	5	23.45	66	23.51	23.45	-61	22,207	-0.27%
2020/11/25	2	23.53	2	23.45	23.45	0	22,044	0.00%
2020/11/24	85	23.49	0	0.00	23.45	85	22,175	0.38%
2020/11/23	6	23.46	138	24.01	24.00	-132	22,055	-0.60%	大賣/鉅額交易
2020/11/20	168	23.50	36	23.39	23.50	132	21,847	0.60%	大買/鉅額交易
2020/11/19	10	24.05	0	0.00	24.10	10	21,994	0.05%
2020/11/18	6	24.35	10	24.31	24.00	-4	22,015	-0.02%
2020/11/17	15	23.41	70	23.68	23.70	-55	21,592	-0.25%
2020/11/16	87	22.77	7	23.39	23.40	80	21,668	0.37%
2020/11/13	14	23.18	109	23.49	23.05	-95	21,653	-0.44%	大賣/
2020/11/12	67	22.86	3	22.63	22.60	64	21,895	0.29%
2020/11/11	13	23.94	120	23.69	23.55	-107	22,015	-0.49%	大賣/鉅額交易
2020/11/10	85	23.15	3	23.28	23.15	82	22,065	0.37%
2020/11/09	42	23.00	51	23.22	23.65	-9	21,824	-0.04%
2020/11/06	20	22.87	2	22.88	23.00	18	21,415	0.08%
2020/11/05	3	22.90	19	22.98	23.00	-16	21,116	-0.08%
2020/11/04	42	22.80	1	22.80	22.80	41	21,000	0.20%
2020/11/03	8	22.78	85	22.98	23.05	-77	20,453	-0.38%
2020/11/02	109	22.63	6	22.41	22.30	103	19,871	0.52%	大買/鉅額交易
2020/10/30	12	22.77	10	22.75	22.75	2	19,090	0.01%
2020/10/29	30	22.57	36	22.37	22.75	-6	18,736	-0.03%
2020/10/28	40	22.78	47	22.51	22.50	-7	18,375	-0.04%
2020/10/27	62	22.32	133	22.32	22.15	-71	17,655	-0.40%	大賣/
2020/10/26	12	21.70	23	22.00	21.35	-11	16,454	-0.07%
2020/10/23	10	20.83	77	21.00	21.15	-67	15,739	-0.43%
2020/10/22	3	20.87	10	20.68	20.55	-7	15,560	-0.04%
2020/10/21	14	20.30	20	20.60	20.55	-6	15,323	-0.04%
2020/10/20	0	0.00	21	20.21	20.30	-21	15,212	-0.14%
2020/10/19	0	0.00	11	20.05	20.00	-11	15,121	-0.07%
2020/10/16	33	19.55	28	20.08	19.80	5	15,039	0.03%
2020/10/15	14	19.75	16	19.78	19.95	-2	14,777	-0.01%
2020/10/14	20	19.60	130	19.44	19.50	-110	14,574	-0.75%	大賣/鉅額交易
2020/10/13	1	19.05	54	19.46	18.90	-53	14,400	-0.37%
2020/10/12	80	18.65	1	18.65	18.50	79	14,170	0.56%
2020/10/08	15	19.00	1	19.15	19.00	14	14,123	0.10%
2020/10/07	0	0.00	7	19.14	19.20	-7	14,270	-0.05%
2020/10/06	9	19.30	14	19.34	19.35	-5	14,312	-0.03%
2020/10/05	0	0.00	15	19.07	19.10	-15	14,381	-0.10%
2020/09/30	2	18.70	0	0.00	18.60	2	14,425	0.01%
2020/09/29	2	18.90	0	0.00	18.75	2	14,419	0.01%
2020/09/28	16	18.85	51	18.78	18.95	-35	14,398	-0.24%
2020/09/25	16	18.25	18	18.55	18.30	-2	14,423	-0.01%
2020/09/24	33	18.16	35	18.09	18.00	-2	14,305	-0.01%
2020/09/23	1	18.90	0	0.00	18.75	1	14,097	0.01%
2020/09/22	15	18.89	15	18.88	19.15	0	14,056	0.00%
2020/09/21	1	19.40	0	0.00	19.35	1	13,977	0.01%
2020/09/18	2	19.55	8	19.66	19.45	-6	13,968	-0.04%
2020/09/17	23	19.72	30	19.82	19.55	-7	13,889	-0.05%
2020/09/16	10	19.13	1	19.35	19.05	9	13,673	0.07%
2020/09/14	69	19.37	0	0.00	19.15	69	13,512	0.51%
2020/09/11	117	20.25	3	20.20	19.90	114	13,290	0.86%	大買/鉅額交易
2020/09/10	3	20.53	6	20.64	20.90	-3	12,760	-0.02%
2020/09/09	30	20.32	26	20.16	20.50	4	12,245	0.03%
2020/09/08	75	20.46	9	20.69	20.75	66	11,962	0.55%
2020/09/07	1	21.45	266	21.45	21.45	-265	11,200	-2.37%	大賣/鉅額交易
2020/09/04	11	19.54	12	19.53	19.50	-1	10,332	-0.01%
2020/09/03	322	19.50	67	19.55	19.55	255	10,040	2.54%	大買/鉅額交易
2020/09/02	39	19.27	50	19.68	19.15	-11	9,755	-0.11%
2020/09/01	6	19.00	0	0.00	19.10	6	9,488	0.06%
2020/08/31	19	19.13	19	19.14	19.20	0	9,487	0.00%
2020/08/28	75	19.02	192	19.38	19.00	-117	9,432	-1.24%	大賣/鉅額交易
2020/08/27	13	18.70	32	19.29	18.75	-19	9,143	-0.21%
2020/08/26	1	18.85	41	19.15	19.10	-40	8,908	-0.45%
2020/08/25	8	19.06	81	19.37	18.90	-73	8,808	-0.83%
2020/08/24	7	18.47	47	18.92	19.00	-40	8,210	-0.49%
2020/08/21	4	18.88	89	19.06	18.75	-85	8,047	-1.06%
2020/08/20	183	18.37	33	18.67	18.35	150	7,781	1.93%	大買/鉅額交易
2020/08/19	7	18.59	331	18.99	19.20	-324	7,423	-4.36%	大賣/鉅額交易
2020/08/18	59	18.48	158	18.46	18.75	-99	6,994	-1.42%	大賣/
2020/08/17	23	17.69	42	17.86	18.30	-19	6,069	-0.31%
2020/08/14	27	15.72	53	16.20	16.65	-26	5,671	-0.46%
2020/08/13	3	15.20	33	15.10	15.15	-30	5,420	-0.55%
2020/08/11	0	0.00	5	14.90	14.90	-5	5,663	-0.09%
2020/08/10	0	0.00	15	14.88	15.00	-15	5,646	-0.27%
2020/07/28	258	13.86	0	0.00	13.65	258	5,748	4.49%	大買/鉅額交易
2020/07/27	137	14.46	0	0.00	14.35	137	5,792	2.36%	大買/鉅額交易
2020/07/24	0	0.00	10	14.98	14.85	-10	5,870	-0.17%
2020/07/23	0	0.00	11	14.98	15.00	-11	5,870	-0.19%
2020/07/22	1	14.80	0	0.00	14.80	1	5,841	0.02%
2020/07/21	0	0.00	2	14.65	14.65	-2	5,812	-0.03%
2020/07/20	13	14.41	9	14.45	14.45	4	5,830	0.07%
2020/07/17	1	14.55	0	0.00	14.60	1	5,843	0.02%
2020/07/16	0	0.00	25	14.60	14.75	-25	5,921	-0.42%
2020/07/14	24	14.50	10	14.95	14.50	14	5,936	0.24%
2020/07/13	10	14.53	0	0.00	14.70	10	5,831	0.17%
2020/07/10	15	14.50	0	0.00	14.45	15	5,834	0.26%
2020/07/09	0	0.00	32	15.07	14.95	-32	5,747	-0.56%
2020/07/08	20	14.78	0	0.00	14.75	20	5,793	0.35%
2020/07/06	10	14.85	0	0.00	14.95	10	5,809	0.17%
2020/07/03	0	0.00	28	14.99	14.90	-28	5,769	-0.49%
2020/07/01	2	14.45	0	0.00	14.65	2	5,819	0.03%
2020/06/30	5	14.55	0	0.00	14.50	5	5,822	0.09%
2020/06/29	24	14.58	0	0.00	14.65	24	5,870	0.41%
2020/06/24	0	0.00	25	14.85	15.00	-25	5,845	-0.43%
2020/06/23	2	14.85	0	0.00	14.85	2	5,881	0.03%
2020/06/22	0	0.00	5	15.10	15.05	-5	5,889	-0.08%
2020/06/17	0	0.00	7	15.06	15.10	-7	5,890	-0.12%
2020/06/15	2	14.65	0	0.00	14.60	2	6,000	0.03%
2020/06/12	2	14.55	0	0.00	14.85	2	6,030	0.03%
2020/06/10	2	15.05	0	0.00	15.00	2	6,011	0.03%
2020/06/09	5	15.10	0	0.00	15.15	5	6,110	0.08%
2020/06/08	10	15.40	11	15.45	15.20	-1	6,151	-0.02%
2020/06/05	0	0.00	5	15.27	15.30	-5	6,044	-0.08%
2020/06/04	0	0.00	3	14.95	14.90	-3	5,978	-0.05%
2020/06/03	0	0.00	4	14.73	14.85	-4	6,041	-0.07%
2020/06/02	1	14.35	0	0.00	14.35	1	5,901	0.02%
2020/05/29	1	14.10	0	0.00	14.10	1	5,836	0.02%
2020/05/28	2	14.20	0	0.00	14.15	2	5,794	0.03%
2020/05/27	2	14.40	0	0.00	14.40	2	5,758	0.03%
2020/05/26	1	14.45	0	0.00	14.40	1	5,730	0.02%
2020/05/22	10	14.60	0	0.00	14.50	10	5,613	0.18%
2020/05/21	2	14.85	205	14.83	15.00	-203	5,515	-3.68%	大賣/鉅額交易
2020/05/20	15	15.29	48	15.44	15.15	-33	5,388	-0.61%
2020/05/19	17	15.01	47	14.73	15.15	-30	4,976	-0.60%
2020/05/15	2	13.70	0	0.00	13.80	2	4,625	0.04%
2020/05/14	36	13.87	0	0.00	13.80	36	4,601	0.78%
2020/05/12	30	14.47	0	0.00	14.45	30	4,523	0.66%
2020/05/08	0	0.00	10	15.05	14.90	-10	4,469	-0.22%
2020/05/06	0	0.00	1	14.85	14.65	-1	4,405	-0.02%
2020/05/05	1	14.50	0	0.00	14.50	1	4,365	0.02%
2020/05/04	10	14.45	0	0.00	14.55	10	4,350	0.23%
2020/04/30	0	0.00	23	14.95	15.05	-23	4,319	-0.53%
2020/04/29	0	0.00	30	14.48	14.45	-30	4,221	-0.71%
2020/04/28	10	14.50	0	0.00	14.55	10	4,138	0.24%
2020/04/27	0	0.00	5	14.45	14.55	-5	4,295	-0.12%
2020/04/22	5	13.30	0	0.00	13.65	5	4,204	0.12%
2020/04/21	31	13.82	1	13.65	13.65	30	4,189	0.72%
2020/04/20	10	14.20	0	0.00	14.20	10	4,109	0.24%
2020/04/17	5	14.45	15	14.80	14.40	-10	4,096	-0.24%
2020/04/16	7	14.41	0	0.00	14.55	7	4,025	0.17%
2020/04/15	2	14.55	0	0.00	14.75	2	4,073	0.05%
2020/04/13	94	14.66	28	14.62	14.50	66	4,204	1.57%
2020/04/10	2	14.00	1	14.05	14.05	1	4,208	0.02%
2020/04/08	1	13.55	10	13.68	13.70	-9	4,602	-0.20%
2020/04/07	2	13.50	10	13.70	13.50	-8	4,560	-0.18%
2020/04/06	5	13.22	20	13.33	13.45	-15	4,520	-0.33%
2020/03/30	0	0.00	6	12.35	12.35	-6	4,363	-0.14%
2020/03/27	200	12.57	0	0.00	12.30	200	4,383	4.56%	大買/鉅額交易
2020/03/26	3	12.25	0	0.00	12.10	3	4,391	0.07%
2020/03/25	0	0.00	4	12.65	12.50	-4	4,449	-0.09%
2020/03/23	1	11.05	0	0.00	11.20	1	4,528	0.02%
2020/03/20	0	0.00	2	11.20	11.45	-2	4,539	-0.04%
2020/03/19	8	10.74	2	11.00	10.65	6	4,501	0.13%
2020/03/18	4	12.26	15	12.00	11.80	-11	4,420	-0.25%
2020/03/17	0	0.00	4	12.39	12.35	-4	4,403	-0.09%
2020/03/16	0	0.00	1	12.85	12.95	-1	4,351	-0.02%
2020/03/13	0	0.00	3	12.75	12.85	-3	4,268	-0.07%
2020/03/12	0	0.00	5	14.00	14.05	-5	4,130	-0.12%
2020/03/10	20	14.50	51	14.64	15.05	-31	4,062	-0.76%
2020/03/09	38	15.20	4	15.53	15.10	34	3,995	0.85%
2020/03/06	0	0.00	3	16.20	16.20	-3	3,834	-0.08%
2020/03/05	5	16.50	0	0.00	16.45	5	3,847	0.13%
2020/03/03	0	0.00	1	16.45	16.45	-1	3,930	-0.03%
2020/03/02	1	16.20	20	16.10	16.20	-19	4,029	-0.47%
2020/02/27	15	16.55	1	16.55	16.50	14	4,009	0.35%
2020/02/26	6	16.70	0	0.00	16.70	6	4,010	0.15%
2020/02/24	20	16.89	0	0.00	16.85	20	4,018	0.50%
2020/02/21	5	17.15	0	0.00	17.20	5	4,001	0.12%
2020/02/18	1	17.20	23	17.20	17.20	-22	3,996	-0.55%
2020/02/17	10	17.05	0	0.00	17.10	10	4,017	0.25%
2020/02/13	15	17.13	0	0.00	17.05	15	4,087	0.37%
2020/02/12	0	0.00	2	17.10	17.15	-2	4,154	-0.05%
2020/02/11	0	0.00	6	16.70	16.70	-6	4,130	-0.15%
2020/02/10	16	16.37	0	0.00	16.45	16	4,173	0.38%
2020/02/07	0	0.00	10	16.70	16.70	-10	4,173	-0.24%
2020/02/06	1	16.75	2	16.60	16.90	-1	4,180	-0.02%
2020/02/04	2	16.55	0	0.00	16.70	2	4,162	0.05%
2020/02/03	45	16.09	0	0.00	16.30	45	4,143	1.09%
2020/01/31	8	17.05	0	0.00	17.05	8	4,051	0.20%
2020/01/30	30	17.22	6	17.22	16.80	24	4,097	0.59%
2020/01/20	6	18.48	0	0.00	18.45	6	3,905	0.15%
2020/01/17	5	18.40	0	0.00	18.45	5	3,901	0.13%
2020/01/16	30	18.40	8	18.45	18.40	22	3,929	0.56%
2020/01/15	0	0.00	22	18.44	18.30	-22	3,920	-0.56%
2020/01/14	0	0.00	30	18.37	18.40	-30	3,941	-0.76%
2020/01/13	3	18.40	0	0.00	18.40	3	3,942	0.08%
2020/01/10	5	18.20	0	0.00	18.35	5	3,955	0.13%
2020/01/09	19	18.32	0	0.00	18.25	19	3,954	0.48%
2020/01/08	42	18.62	0	0.00	18.45	42	3,834	1.10%
2020/01/07	60	18.85	2	18.85	18.75	58	3,715	1.56%
2020/01/06	23	19.09	10	19.15	19.05	13	3,620	0.36%
2020/01/03	20	19.20	19	19.28	19.40	1	3,573	0.03%
2020/01/02	17	19.06	18	19.11	19.15	-1	3,422	-0.03%
2019/12/30	5	18.60	0	0.00	18.55	5	3,182	0.16%
2019/12/27	7	18.50	0	0.00	18.55	7	3,162	0.22%
2019/12/26	20	18.50	0	0.00	18.50	20	3,165	0.63%
2019/12/25	5	18.60	0	0.00	18.60	5	3,165	0.16%
2019/12/20	5	18.55	18	18.51	18.45	-13	3,192	-0.41%
2019/12/19	3	18.60	24	18.50	18.60	-21	3,121	-0.67%
2019/12/18	0	0.00	40	18.47	18.45	-40	3,003	-1.33%
2019/12/17	24	18.25	5	18.35	18.40	19	3,011	0.63%
2019/12/16	1	18.25	1	18.30	18.25	0	3,007	0.00%
2019/12/13	20	18.14	0	0.00	18.10	20	3,022	0.66%
2019/12/12	33	18.22	0	0.00	18.20	33	3,088	1.07%
2019/12/11	12	18.21	11	18.40	18.25	1	3,470	0.03%
2019/12/10	11	18.30	0	0.00	18.35	11	3,452	0.32%
2019/12/09	10	18.35	6	18.43	18.40	4	3,459	0.12%
2019/12/06	10	18.35	10	18.33	18.35	0	3,486	0.00%
2019/12/05	1	18.15	0	0.00	18.20	1	3,470	0.03%
2019/12/03	10	18.10	0	0.00	18.10	10	3,522	0.28%
2019/12/02	21	18.12	0	0.00	18.05	21	3,549	0.59%
2019/11/29	15	18.22	0	0.00	18.20	15	3,559	0.42%
2019/11/28	18	18.36	1	18.40	18.30	17	3,606	0.47%
2019/11/27	12	18.61	21	18.63	18.75	-9	3,620	-0.25%
2019/11/26	3	18.45	20	18.40	18.50	-17	3,558	-0.48%
2019/11/25	0	0.00	12	18.37	18.40	-12	3,572	-0.34%
2019/11/22	4	18.18	0	0.00	18.15	4	3,566	0.11%
2019/11/21	5	18.20	0	0.00	18.25	5	3,578	0.14%
2019/11/19	1	18.15	0	0.00	18.15	1	3,647	0.03%
2019/11/18	0	0.00	3	18.10	18.15	-3	3,710	-0.08%
2019/11/15	1	18.15	3	18.20	18.15	-2	3,734	-0.05%
2019/11/13	5	18.00	10	18.00	17.95	-5	3,789	-0.13%
2019/11/12	10	18.05	0	0.00	18.05	10	3,863	0.26%
2019/11/11	25	18.21	0	0.00	18.10	25	3,936	0.64%
2019/11/07	10	18.70	7	18.75	18.70	3	3,941	0.08%
2019/11/05	10	18.50	3	18.45	18.50	7	3,982	0.18%
2019/11/04	5	18.40	0	0.00	18.40	5	4,010	0.12%
2019/11/01	3	18.35	18	18.35	18.40	-15	4,140	-0.36%
2019/10/31	35	18.46	0	0.00	18.40	35	4,208	0.83%
2019/10/30	5	18.45	0	0.00	18.55	5	4,225	0.12%
2019/10/29	0	0.00	35	18.79	18.60	-35	4,248	-0.82%
2019/10/28	0	0.00	10	18.55	18.60	-10	4,158	-0.24%
2019/10/25	6	18.70	6	18.79	18.65	0	4,209	0.00%
2019/10/24	0	0.00	21	18.61	18.75	-21	4,244	-0.49%
2019/10/23	10	18.40	6	18.46	18.45	4	4,267	0.09%
2019/10/22	5	18.40	30	18.65	18.40	-25	4,318	-0.58%
2019/10/17	0	0.00	36	18.25	18.30	-36	4,384	-0.82%
2019/10/15	0	0.00	15	18.20	18.10	-15	4,481	-0.33%
2019/10/14	0	0.00	1	18.15	18.15	-1	4,528	-0.02%
2019/10/09	14	17.89	31	17.90	17.90	-17	4,538	-0.37%
2019/10/08	10	18.03	0	0.00	18.00	10	4,475	0.22%
2019/10/07	3	18.15	20	18.15	18.10	-17	4,456	-0.38%
2019/10/04	12	18.16	0	0.00	18.20	12	4,492	0.27%
2019/10/03	2	18.35	1	18.30	18.35	1	4,493	0.02%
2019/10/01	5	18.20	0	0.00	18.35	5	4,635	0.11%
2019/09/27	7	18.24	47	18.20	18.10	-40	4,670	-0.86%
2019/09/26	7	18.41	55	18.35	18.35	-48	4,653	-1.03%
2019/09/25	16	18.65	0	0.00	18.50	16	4,719	0.34%
2019/09/24	15	18.87	0	0.00	18.80	15	4,825	0.31%
2019/09/23	0	0.00	4	19.05	18.95	-4	4,962	-0.08%
2019/09/20	2	18.90	0	0.00	19.00	2	4,985	0.04%
2019/09/19	3	18.90	0	0.00	18.90	3	4,961	0.06%
2019/09/18	10	19.00	21	18.95	18.95	-11	4,972	-0.22%
2019/09/17	34	19.09	0	0.00	19.05	34	4,952	0.69%
2019/09/16	9	19.80	25	19.56	19.40	-16	4,911	-0.33%
2019/09/12	1	18.90	0	0.00	18.90	1	4,525	0.02%
2019/09/05	10	18.85	0	0.00	18.85	10	4,842	0.21%
2019/09/04	0	0.00	3	18.80	18.90	-3	4,857	-0.06%
2019/09/03	10	18.85	10	18.75	18.75	0	4,871	0.00%
2019/09/02	10	18.95	8	18.80	19.05	2	4,865	0.04%
2019/08/30	0	0.00	9	18.54	18.55	-9	4,848	-0.19%
2019/08/29	0	0.00	10	18.11	18.10	-10	4,793	-0.21%
2019/08/28	6	18.02	30	18.00	18.00	-24	4,788	-0.50%
2019/08/27	7	18.11	0	0.00	18.05	7	4,821	0.15%
2019/08/26	25	18.19	0	0.00	18.20	25	4,797	0.52%
2019/08/23	32	18.50	0	0.00	18.50	32	4,786	0.67%
2019/08/22	21	18.25	0	0.00	18.25	21	4,755	0.44%
2019/08/21	5	18.30	0	0.00	18.30	5	4,730	0.11%
2019/08/20	5	18.65	3	18.70	18.55	2	4,683	0.04%
2019/08/19	3	18.50	10	18.48	18.60	-7	4,650	-0.15%
2019/08/16	11	18.08	0	0.00	18.30	11	4,620	0.24%
2019/08/15	2	18.05	2	18.15	18.05	0	4,564	0.00%
2019/08/14	0	0.00	14	18.58	18.50	-14	4,477	-0.31%
2019/08/13	1	17.80	0	0.00	17.70	1	4,391	0.02%
2019/08/12	0	0.00	8	18.38	18.20	-8	4,318	-0.19%
2019/08/08	14	18.32	0	0.00	18.40	14	4,331	0.32%
2019/08/07	10	18.52	0	0.00	18.55	10	4,296	0.23%
2019/08/06	13	18.46	10	18.30	18.65	3	4,314	0.07%
2019/08/05	23	19.43	0	0.00	18.85	23	4,308	0.53%
2019/08/02	2	19.93	22	19.98	19.90	-20	4,263	-0.47%
2019/08/01	7	20.30	0	0.00	20.40	7	4,272	0.16%
2019/07/31	10	20.33	1	20.35	20.45	9	4,276	0.21%
2019/07/29	29	20.53	0	0.00	20.45	29	4,356	0.67%
2019/07/25	0	0.00	1	20.65	20.65	-1	4,432	-0.02%
2019/07/24	1	21.00	0	0.00	20.95	1	4,480	0.02%
2019/07/23	0	0.00	15	21.23	21.25	-15	4,576	-0.33%
2019/07/19	15	20.98	0	0.00	21.00	15	5,051	0.30%
2019/07/18	4	21.15	15	21.20	21.05	-11	5,024	-0.22%
2019/07/17	2	20.95	10	20.98	21.05	-8	4,975	-0.16%
2019/07/16	1	20.70	0	0.00	20.80	1	4,939	0.02%
2019/07/15	5	20.60	0	0.00	20.65	5	4,931	0.10%
2019/07/12	10	20.63	1	20.65	20.65	9	4,968	0.18%
2019/07/11	5	20.70	0.1	20.65	20.65	4.9	4,975	0.10%
2019/07/10	15	20.70	0	0.00	20.85	15	4,985	0.30%
2019/07/09	10	20.78	0	0.00	20.80	10	5,001	0.20%
2019/07/08	25	20.91	2	20.80	20.70	23	5,038	0.46%
2019/07/05	11	21.20	5	21.25	21.15	6	5,081	0.12%
2019/07/04	6	21.20	14	21.32	21.20	-8	5,188	-0.15%
2019/07/03	0	0.00	3	21.32	21.40	-3	5,414	-0.06%
2019/07/02	3	21.40	65	21.40	21.45	-62	5,437	-1.14%
2019/07/01	5	21.11	17	20.94	21.20	-12	5,363	-0.22%
2019/06/28	3	20.57	16	20.64	20.50	-13	5,273	-0.25%
2019/06/25	1	20.30	0	0.00	20.25	1	5,077	0.02%
2019/06/21	52	20.35	0	0.00	20.20	52	5,060	1.03%
2019/06/20	5	20.20	1	20.25	20.25	4	5,027	0.08%
2019/06/19	29	20.12	1	20.10	20.30	28	5,059	0.55%
2019/06/18	15	20.10	20	20.05	20.15	-5	4,991	-0.10%
2019/06/17	4	20.33	5	20.60	20.30	-1	4,974	-0.02%
2019/06/14	20	20.16	28	20.29	20.30	-8	4,938	-0.16%
2019/06/13	3	19.85	0	0.00	19.80	3	4,863	0.06%
2019/06/12	12	19.80	0	0.00	19.85	12	4,844	0.25%
2019/06/11	19	19.99	0	0.00	20.00	19	4,804	0.40%
2019/06/10	1	20.00	2	20.08	20.10	-1	4,800	-0.02%
2019/06/06	3	20.05	1	20.10	20.05	2	4,921	0.04%
2019/06/05	1	20.05	5	20.10	20.05	-4	4,915	-0.08%
2019/06/04	6	20.19	1	20.20	20.15	5	4,969	0.10%
2019/06/03	30	20.57	1	20.65	20.25	29	4,993	0.58%
2019/05/31	5	21.00	0	0.00	21.05	5	4,954	0.10%
2019/05/29	7	20.90	0	0.00	20.95	7	5,061	0.14%
2019/05/28	12	21.10	0	0.00	21.00	12	5,088	0.24%
2019/05/27	12	21.06	0	0.00	21.00	12	5,140	0.23%
2019/05/23	20	21.23	0	0.00	21.10	20	5,204	0.38%
2019/05/22	5	21.75	21	21.67	21.50	-16	5,208	-0.31%
2019/05/21	0	0.00	21	21.68	21.70	-21	5,327	-0.39%
2019/05/17	10	21.28	0	0.00	21.25	10	5,396	0.19%
2019/05/16	5	21.30	5	21.40	21.35	0	5,425	0.00%
2019/05/14	0	0.00	25	20.75	21.45	-25	5,542	-0.45%
2019/05/10	23	21.32	2	21.55	21.15	21	5,727	0.37%
2019/05/09	1	22.00	0	0.00	21.85	1	5,801	0.02%
2019/05/07	0	0.00	1	22.10	22.25	-1	5,800	-0.02%
2019/05/06	0	0.00	1	21.45	21.85	-1	5,805	-0.02%
2019/05/03	1	21.70	1	21.75	21.85	0	5,793	0.00%
2019/05/02	4	21.51	3	21.65	21.65	1	5,748	0.02%
2019/04/30	3	21.25	0	0.00	21.25	3	5,701	0.05%
2019/04/29	5	21.10	4	20.85	21.05	1	5,655	0.02%
2019/04/26	63	21.74	2	21.50	21.30	61	5,629	1.08%
2019/04/25	5	23.65	0	0.00	23.65	5	5,203	0.10%
2019/04/24	10	23.75	0	0.00	23.80	10	5,210	0.19%
2019/04/15	10	24.30	5	24.55	24.20	5	5,539	0.09%
2019/04/11	13	24.68	0	0.00	24.70	13	5,516	0.24%
2019/04/10	3	24.77	16	24.98	25.10	-13	5,396	-0.24%
2019/04/09	1	24.80	4	24.75	25.00	-3	5,269	-0.06%
2019/04/08	5	23.91	0	0.00	23.85	5	5,034	0.10%
2019/04/03	0	0.00	2	23.85	23.80	-2	5,007	-0.04%
2019/04/02	0	0.00	2	23.93	23.85	-2	4,994	-0.04%
2019/04/01	0	0.00	1	24.20	23.90	-1	4,950	-0.02%
2019/03/29	1	23.90	0	0.00	23.95	1	4,894	0.02%
2019/03/27	0	0.00	2	23.80	24.00	-2	4,924	-0.04%
2019/03/26	16	23.81	0	0.00	23.70	16	4,946	0.32%
2019/03/25	1	23.80	1	23.80	23.80	0	4,939	0.00%
2019/03/20	0	0.00	1	24.10	24.10	-1	4,942	-0.02%
2019/03/19	1	23.85	0	0.00	24.00	1	4,966	0.02%
2019/03/15	8	23.54	0	0.00	23.55	8	5,029	0.16%
2019/03/14	5	23.60	2	23.55	23.50	3	5,137	0.06%
2019/03/13	12	23.48	0	0.00	23.55	12	5,260	0.23%
2019/03/12	17	23.59	0	0.00	23.45	17	5,410	0.31%
2019/03/11	1	23.80	0	0.00	23.85	1	5,394	0.02%
2019/03/08	3	23.80	0	0.00	23.80	3	5,612	0.05%
2019/03/06	10	24.10	0	0.00	24.05	10	5,798	0.17%
2019/03/05	13	24.03	0	0.00	23.95	13	5,987	0.22%
2019/03/04	0	0.00	3	24.40	24.25	-3	6,029	-0.05%
2019/02/27	11	24.05	1	23.95	24.05	10	6,043	0.17%
2019/02/26	26	24.12	3	24.05	24.00	23	6,108	0.38%
2019/02/25	23	24.28	1	24.20	24.20	22	6,143	0.36%
2019/02/22	38	24.29	6	24.40	24.25	32	6,151	0.52%
2019/02/21	16	24.70	0	0.00	24.70	16	6,149	0.26%
2019/02/20	1	25.05	1	24.95	24.85	0	6,141	0.00%
2019/02/19	1	24.60	0	0.00	24.80	1	6,074	0.02%
2019/02/18	0	0.00	7	24.59	24.60	-7	6,028	-0.12%
2019/02/14	0	0.00	2	24.23	24.40	-2	6,065	-0.03%
2019/02/13	4	24.10	1	24.10	24.10	3	6,041	0.05%
2019/02/12	2	24.30	28	24.51	24.50	-26	5,987	-0.43%
2019/02/11	3	24.77	0	0.00	24.75	3	5,937	0.05%
2019/01/30	1	24.80	6	24.63	25.05	-5	5,909	-0.08%
2019/01/29	0	0.00	7	24.13	24.05	-7	5,827	-0.12%
2019/01/28	3	23.93	5	24.03	24.00	-2	5,896	-0.03%
2019/01/24	0	0.00	10	23.95	24.05	-10	5,868	-0.17%
2019/01/23	0	0.00	1	23.55	23.60	-1	5,911	-0.02%
2019/01/22	2	24.00	1	23.90	23.85	1	5,959	0.02%
2019/01/21	2	24.30	3	24.13	24.30	-1	5,966	-0.02%
2019/01/18	10	24.18	13	24.12	24.00	-3	5,995	-0.05%
2019/01/17	0	0.00	36	23.83	23.80	-36	6,055	-0.59%
2019/01/15	0	0.00	5	23.50	23.60	-5	6,245	-0.08%
2019/01/14	4	23.45	9	23.41	23.30	-5	6,267	-0.08%
2019/01/11	5	23.13	5	22.98	23.20	0	6,355	0.00%
2019/01/10	15	23.20	20	23.14	23.20	-5	6,439	-0.08%
2019/01/09	0	0.00	5	23.29	22.70	-5	6,405	-0.08%
2019/01/08	0	0.00	9	21.89	21.90	-9	6,245	-0.14%
2019/01/07	0	0.00	7	21.65	21.80	-7	6,285	-0.11%
2019/01/04	18	20.99	1	20.95	21.20	17	6,301	0.27%
2019/01/03	7	21.74	2	22.00	21.70	5	6,338	0.08%
2019/01/02	14	21.85	0	0.00	21.80	14	6,337	0.22%
2018/12/28	0	0.00	6	21.98	21.85	-6	6,327	-0.09%
2018/12/27	20	21.79	9	21.94	21.80	11	6,331	0.17%
2018/12/26	1	21.60	0	0.00	21.60	1	6,315	0.02%
2018/12/25	18	21.84	0	0.00	21.85	18	6,339	0.28%
2018/12/24	1	22.10	0	0.00	22.30	1	6,349	0.02%
2018/12/22	1	22.15	0	0.00	22.15	1	6,354	0.02%
2018/12/20	25	21.92	0	0.00	21.75	25	6,484	0.39%
2018/12/19	10	22.15	1	22.25	22.10	9	6,555	0.14%
2018/12/18	0	0.00	1	22.50	22.40	-1	6,663	-0.02%
2018/12/17	1	22.60	10	22.75	22.60	-9	6,788	-0.13%
2018/12/14	2	22.95	0	0.00	22.80	2	6,855	0.03%
2018/12/12	1	23.00	0	0.00	22.90	1	6,787	0.01%
2018/12/11	1	23.20	10	23.20	23.05	-9	6,725	-0.13%
2018/12/10	5	23.72	6	23.53	23.40	-1	6,673	-0.01%
2018/12/07	51	24.49	28	24.41	24.30	23	6,611	0.35%
2018/12/06	9	23.72	15	23.73	23.40	-6	6,494	-0.09%
2018/12/05	14	24.32	19	24.30	24.15	-5	6,466	-0.08%
2018/12/04	8	23.79	4	24.04	24.05	4	6,355	0.06%
2018/12/03	3	23.83	30	23.68	24.00	-27	6,242	-0.43%
2018/11/30	0	0.00	5	22.35	22.35	-5	6,003	-0.08%
2018/11/29	16	21.56	1	22.00	21.60	15	5,936	0.25%
2018/11/28	8	21.54	0	0.00	21.60	8	5,819	0.14%
2018/11/27	3	22.20	0	0.00	22.05	3	5,666	0.05%
2018/11/26	9	22.54	4	22.75	22.45	5	5,654	0.09%
2018/11/23	12	22.66	2	23.45	22.65	10	5,669	0.18%
2018/11/22	0	0.00	6	23.30	23.35	-6	5,608	-0.11%
2018/11/20	2	22.40	2	22.70	22.60	0	5,617	0.00%
2018/11/16	0	0.00	2	22.80	22.60	-2	5,671	-0.04%
2018/11/15	3	22.65	0	0.00	22.60	3	5,724	0.05%
2018/11/14	13	22.36	2	22.45	22.45	11	5,762	0.19%
2018/11/13	9	22.26	12	22.49	22.45	-3	5,804	-0.05%
2018/11/08	0	0.00	2	22.90	22.80	-2	6,297	-0.03%
2018/11/07	2	22.55	8	22.55	22.55	-6	6,591	-0.09%
2018/11/06	3	22.15	9	21.70	22.15	-6	6,550	-0.09%
2018/11/02	4	20.75	0	0.00	20.70	4	6,464	0.06%
2018/11/01	9	20.90	0	0.00	21.05	9	6,501	0.14%
2018/10/30	10	19.88	0	0.00	20.00	10	6,525	0.15%
2018/10/26	0	0.00	5	20.15	20.20	-5	6,575	-0.08%
2018/10/25	1	19.50	0	0.00	19.50	1	6,541	0.02%
2018/10/24	2	21.20	1	21.30	21.20	1	6,413	0.02%
2018/10/23	1	22.20	0	0.00	22.20	1	6,251	0.02%
2018/10/22	5	23.29	3	23.38	23.35	2	6,141	0.03%
2018/10/19	3	22.60	7	22.39	22.45	-4	6,136	-0.07%
2018/10/18	2	23.80	0	0.00	23.60	2	6,006	0.03%
2018/10/17	1	25.05	0	0.00	24.30	1	5,938	0.02%
2018/10/15	3	24.67	0	0.00	24.65	3	5,997	0.05%
2018/10/12	10	24.93	2	24.95	25.50	8	5,962	0.13%
2018/10/11	9	25.31	2	25.28	25.15	7	5,961	0.12%
2018/10/09	1	28.00	0	0.00	27.90	1	5,907	0.02%
2018/10/05	2	28.55	0	0.00	28.55	2	6,057	0.03%
2018/10/03	1	29.15	0	0.00	29.00	1	6,028	0.02%
2018/09/27	2	29.88	0	0.00	29.70	2	6,035	0.03%
2018/09/25	2	30.00	8	30.00	29.80	-6	5,999	-0.10%
2018/09/21	0	0.00	12	29.30	29.05	-12	5,911	-0.20%
2018/09/20	1	27.65	1	28.00	28.25	0	5,828	0.00%
2018/09/19	1	27.75	0	0.00	27.70	1	5,871	0.02%
2018/09/12	0	0.00	1	28.10	28.10	-1	6,210	-0.02%
2018/09/11	4	26.93	1	27.70	27.70	3	6,289	0.05%
2018/09/07	0	0.00	6	28.84	28.60	-6	6,213	-0.10%
2018/09/06	0	0.00	4	28.75	28.75	-4	6,316	-0.06%
2018/09/05	24	29.04	6	28.90	28.90	18	6,360	0.28%
2018/09/04	4.1	30.03	0	0.00	29.70	4.1	6,434	0.06%
2018/08/31	3.9	29.61	0	0.00	29.65	3.9	6,548	0.06%
2018/08/28	1	31.15	0	0.00	30.75	1	6,708	0.01%
2018/08/24	0	0.00	3	31.00	30.90	-3	6,775	-0.04%
2018/08/23	2	30.50	2	30.55	30.75	0	6,976	0.00%
2018/08/21	40	31.33	40	31.20	31.20	0	7,084	0.00%
2018/08/20	0	0.00	6	31.17	31.30	-6	7,167	-0.08%
2018/08/17	2	31.20	5	30.98	30.70	-3	7,205	-0.04%
2018/08/16	4	30.51	0	0.00	30.45	4	7,182	0.06%
2018/08/15	3	31.05	3	30.90	31.00	0	7,273	0.00%
2018/08/14	5	30.00	15	30.90	31.10	-10	7,046	-0.14%
2018/08/13	4	28.45	0	0.00	28.30	4	7,045	0.06%
2018/08/09	1	29.35	0	0.00	29.20	1	7,431	0.01%
2018/08/07	2	29.15	2	29.30	29.20	0	7,427	0.00%
2018/08/06	0	0.00	1	28.90	28.85	-1	7,435	-0.01%
2018/08/02	1	28.30	0	0.00	28.35	1	7,430	0.01%
2018/08/01	0.1	28.85	0	0.00	28.95	0.1	7,484	0.00%
2018/07/25	2	27.65	0	0.00	27.80	2	7,687	0.03%
2018/07/23	0	0.00	3	27.20	27.00	-3	7,747	-0.04%
2018/07/19	1	27.40	0	0.00	27.20	1	7,994	0.01%
2018/07/17	1	28.20	0	0.00	27.90	1	8,189	0.01%
2018/07/16	2	28.55	0	0.00	28.40	2	8,405	0.02%
2018/07/13	1	29.50	0	0.00	29.90	1	8,521	0.01%
2018/07/11	1	29.00	0	0.00	29.00	1	8,618	0.01%
2018/06/29	1	29.50	4	29.36	29.30	-3	9,302	-0.03%
2018/06/28	6	29.95	3	29.40	29.40	3	9,253	0.03%
2018/06/26	0	0.00	20	29.57	29.75	-20	9,307	-0.21%
2018/06/25	0	0.00	7	29.85	29.55	-7	9,321	-0.08%
2018/06/22	0	0.00	4	29.65	29.75	-4	9,401	-0.04%
2018/06/20	11	29.25	9	28.95	29.15	2	9,424	0.02%
2018/06/19	4	28.25	4	28.49	28.10	0	9,383	0.00%
2018/06/15	5	28.68	0	0.00	28.65	5	9,373	0.05%
2018/06/14	2	29.20	1	29.35	29.10	1	9,383	0.01%
2018/06/13	3	29.83	0	0.00	29.80	3	9,441	0.03%
2018/06/12	3	29.73	2	29.90	29.85	1	9,474	0.01%
2018/06/11	26	30.36	0	0.00	30.25	26	9,420	0.28%
2018/06/07	5	31.95	20	31.88	31.90	-15	9,401	-0.16%
2018/06/06	0	31.15	0	0.00	31.15	0	9,397	0.00%
2018/06/05	1	31.20	0	0.00	31.20	1	9,382	0.01%
2018/06/04	3	31.30	6	31.57	31.70	-3	9,349	-0.03%
2018/06/01	0	0.00	1	31.65	31.50	-1	9,322	-0.01%
2018/05/31	0	0.00	1	32.20	32.10	-1	9,197	-0.01%
2018/05/30	1	31.05	7	31.29	31.35	-6	9,043	-0.07%
2018/05/29	6	31.94	2	31.73	31.45	4	9,030	0.04%
2018/05/28	8	31.47	3	31.37	31.30	5	9,018	0.06%
2018/05/25	7	32.35	0	0.00	32.05	7	9,076	0.08%
2018/05/24	10	33.09	0	0.00	33.20	10	9,103	0.11%
2018/05/23	17	33.90	9	34.00	34.00	8	9,061	0.09%
2018/05/22	0	0.00	1	33.80	33.25	-1	8,908	-0.01%
2018/05/21	14	34.21	21	34.12	33.60	-7	8,885	-0.08%
2018/05/18	31	32.79	60	32.75	33.95	-29	8,590	-0.34%
2018/05/17	5	32.48	36	32.27	31.75	-31	8,254	-0.38%
2018/05/16	2	31.50	4	31.70	31.70	-2	8,172	-0.02%
2018/05/15	2	31.65	1	31.85	31.45	1	8,296	0.01%
2018/05/14	47	31.80	4	32.20	32.40	43	8,370	0.51%
2018/05/11	0	0.00	3	31.65	31.80	-3	8,389	-0.04%
2018/05/10	5	31.21	0	0.00	30.90	5	8,384	0.06%
2018/05/09	6	31.62	2	31.55	31.05	4	8,365	0.05%
2018/05/08	4	32.90	1	33.35	32.60	3	8,392	0.04%
2018/05/07	0	0.00	5	33.35	33.35	-5	8,430	-0.06%
2018/05/04	7	32.16	5	32.35	32.55	2	8,521	0.02%
2018/05/03	3	32.65	2	32.48	32.60	1	8,685	0.01%
2018/05/02	2	33.13	0	0.00	33.30	2	8,690	0.02%
2018/04/30	3	33.05	0	0.00	33.00	3	8,651	0.03%
2018/04/27	11	33.49	4	33.45	33.55	7	8,690	0.08%
2018/04/26	17	33.64	24	33.68	33.60	-7	8,736	-0.08%
2018/04/25	3	32.00	0	0.00	32.10	3	8,639	0.03%
2018/04/24	1	32.50	9	32.83	32.95	-8	8,660	-0.09%
2018/04/23	2	32.40	2	32.35	32.50	0	8,688	0.00%
2018/04/20	12	33.59	85	33.11	33.10	-73	8,766	-0.83%
2018/04/19	1	33.05	0	0.00	33.00	1	8,722	0.01%
2018/04/18	0	0.00	3	32.60	32.65	-3	8,774	-0.03%
2018/04/17	2	31.85	4	31.84	31.55	-2	8,829	-0.02%
2018/04/13	1	31.45	2	31.70	31.90	-1	9,208	-0.01%
2018/04/12	0	30.95	13	31.11	31.10	-13	9,504	-0.14%
2018/04/11	0	0.00	5	30.85	30.25	-5	9,729	-0.05%
2018/04/10	2	31.40	4	30.95	31.15	-2	10,059	-0.02%
2018/04/09	7	30.61	16	30.99	31.40	-9	10,351	-0.09%
2018/04/03	0	0.00	2	29.15	29.35	-2	10,573	-0.02%
2018/04/02	4	30.40	0	0.00	29.80	4	11,452	0.03%
2018/03/31	0	0.00	6	30.63	30.60	-6	12,081	-0.05%
2018/03/30	2	30.60	0	0.00	30.65	2	13,086	0.02%
2018/03/29	0	0.00	9	30.44	30.50	-9	13,452	-0.07%
2018/03/28	10	30.10	2	30.23	30.05	8	13,439	0.06%
2018/03/27	13	29.83	1	30.20	30.00	12	13,456	0.09%
2018/03/26	8	29.78	12	29.71	29.60	-4	13,432	-0.03%
2018/03/23	6	29.43	0	0.00	29.75	6	13,414	0.04%
2018/03/22	5	29.87	2	29.45	29.45	3	13,356	0.02%
2018/03/21	1	29.65	7	29.93	29.45	-6	13,407	-0.04%
2018/03/20	1	29.65	3	29.83	29.90	-2	13,481	-0.01%
2018/03/19	5	29.79	6	29.70	29.50	-1	13,563	-0.01%
2018/03/16	2	29.40	3	29.20	29.05	-1	13,527	-0.01%
2018/03/15	2	29.05	6	29.41	29.40	-4	13,649	-0.03%
2018/03/14	8	29.36	7	29.57	29.40	1	13,650	0.01%
2018/03/13	1	28.70	0	0.00	28.80	1	13,868	0.01%
2018/03/12	10	29.17	10	28.93	28.60	0	13,987	0.00%
2018/03/09	1	27.95	0	0.00	27.95	1	14,164	0.01%
2018/03/08	1	28.10	0	0.00	28.05	1	14,802	0.01%
2018/03/07	10	28.25	1	28.05	27.90	9	15,475	0.06%
2018/03/06	0	28.25	0	0.00	28.35	0	15,565	0.00%
2018/03/05	3	28.43	31	28.52	27.90	-28	15,651	-0.18%
2018/03/02	5	29.40	2	29.35	28.90	3	15,668	0.02%
2018/03/01	12	29.35	1	29.40	29.70	11	15,776	0.07%
2018/02/27	6	28.78	11	29.07	29.20	-5	15,719	-0.03%
2018/02/26	12	28.94	0	0.00	29.00	12	15,721	0.08%
2018/02/23	2	27.95	0	0.00	28.00	2	15,928	0.01%
2018/02/22	1	27.05	0	0.00	27.10	1	16,020	0.01%
2018/02/21	13	27.23	0.6	27.50	27.50	12.4	16,059	0.08%
2018/02/12	2	26.95	4	26.73	26.65	-2	16,094	-0.01%
2018/02/09	1	26.70	1	27.05	27.10	0	16,231	0.00%
2018/02/08	0	0.00	5	27.00	27.25	-5	16,352	-0.03%
2018/02/07	7	27.31	10	27.00	26.90	-3	16,513	-0.02%
2018/02/06	5	26.95	1	25.70	26.35	4	16,691	0.02%
2018/02/01	1	28.85	2	29.08	28.80	-1	17,753	-0.01%
2018/01/31	4	28.73	2	28.78	28.75	2	17,730	0.01%
2018/01/30	4	29.69	5	30.27	29.35	-1	17,647	-0.01%
2018/01/29	0	0.00	24	30.10	30.50	-24	17,715	-0.14%
2018/01/26	10	30.00	19	30.18	29.80	-9	17,625	-0.05%
2018/01/25	10	29.85	0	0.00	29.55	10	17,442	0.06%
2018/01/24	1	29.20	0	0.00	29.45	1	17,377	0.01%
2018/01/23	2	29.18	0	0.00	29.10	2	17,398	0.01%
2018/01/22	0	0.00	21	28.91	29.70	-21	17,341	-0.12%
2018/01/19	5	29.36	0	0.00	29.15	5	17,290	0.03%
2018/01/18	25	30.00	0	0.00	29.80	25	17,160	0.15%
2018/01/17	0	0.00	13	30.10	30.15	-13	17,062	-0.08%
2018/01/16	6	29.78	1	29.90	29.65	5	16,881	0.03%
2018/01/15	14	30.07	5.3	30.47	29.90	8.7	16,759	0.05%
2018/01/12	8	30.45	6	31.00	30.40	2	16,553	0.01%
2018/01/11	16	30.61	33	30.70	30.35	-17	16,355	-0.10%
2018/01/10	6	31.23	25	31.22	31.05	-19	16,264	-0.12%
2018/01/09	26	31.16	26	31.18	31.60	0	15,960	0.00%
2018/01/08	9	31.21	66	31.01	31.15	-57	15,651	-0.36%
2018/01/05	55	30.57	12.7	30.73	30.80	42.3	15,233	0.28%
2018/01/04	21	30.49	45	30.49	30.15	-24	14,980	-0.16%
2018/01/03	36	30.30	8	30.89	30.35	28	14,682	0.19%
2018/01/02	34	31.50	31	31.10	30.80	3	14,308	0.02%