國喬 (1312)-高橋券商分點個股進出

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
14.50
漲跌
▲0.05
漲幅
+0.35%
成交量
4,445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－高橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	0.4	14.70	14.70	-0.4	2,801	-0.01%
2024/05/16	2	14.70	16	14.73	14.80	-14	2,730	-0.51%
2024/05/15	41	14.88	59	14.86	14.85	-18	2,643	-0.68%
2024/05/14	44	14.33	30	14.15	14.15	14	2,372	0.59%
2024/05/13	10	14.34	34	14.17	14.35	-24	2,299	-1.04%
2024/05/10	1	13.30	0	0.00	13.40	1	2,056	0.05%
2024/05/09	1	13.35	0	0.00	13.25	1	2,075	0.05%
2024/05/08	1	13.20	2	13.30	13.25	-1	2,076	-0.05%
2024/05/07	2	13.40	0	0.00	13.25	2	2,087	0.10%
2024/05/06	0	0.00	1	13.45	13.45	-1	2,100	-0.05%
2024/05/03	1	13.70	2	13.60	13.45	-1	2,120	-0.05%
2024/04/30	0	0.00	0.1	13.50	13.50	-0.1	2,125	-0.01%
2024/04/29	2	13.55	14	13.46	13.65	-12	2,121	-0.57%
2024/04/25	7	13.15	0	0.00	13.20	7	2,097	0.33%
2024/04/23	1	13.20	0	0.00	13.20	1	2,178	0.05%
2024/04/22	1	13.20	0	0.00	13.15	1	2,245	0.04%
2024/04/19	1	12.90	0	0.00	12.90	1	2,208	0.05%
2024/04/16	10	13.05	0	0.00	12.95	10	2,259	0.44%
2024/04/15	0	0.00	4	13.48	13.35	-4	2,248	-0.18%
2024/04/12	2	13.30	0	0.00	13.35	2	2,259	0.09%
2024/04/11	2	13.40	0	0.00	13.35	2	2,269	0.09%
2024/04/09	0	0.00	10	13.55	13.55	-10	2,269	-0.44%
2024/04/08	0.4	13.20	0	0.00	13.30	0.4	2,246	0.02%
2024/04/03	0	0.00	10	13.20	13.20	-10	2,279	-0.44%
2024/04/02	0	0.00	5	13.30	13.35	-5	2,306	-0.22%
2024/04/01	0	0.00	10	13.50	13.55	-10	2,324	-0.43%
2024/03/29	1.8	13.27	0	0.00	13.30	1.8	2,482	0.07%
2024/03/28	5	13.15	0	0.00	13.10	5	2,722	0.18%
2024/03/27	5	13.35	0	0.00	13.35	5	2,715	0.18%
2024/03/26	1	13.50	0	0.00	13.40	1	2,776	0.04%
2024/03/22	0	0.00	20	13.40	13.45	-20	2,869	-0.70%
2024/03/20	2	13.05	2	13.13	13.15	0	2,986	0.00%
2024/03/19	0	0.00	5	13.32	13.15	-5	3,002	-0.17%
2024/03/18	9	13.18	0	0.00	13.15	9	3,035	0.30%
2024/03/13	1	13.45	0	0.00	13.45	1	3,199	0.03%
2024/03/12	0	0.00	4	13.85	13.85	-4	3,168	-0.13%
2024/03/11	10	13.50	0	0.00	13.75	10	3,182	0.31%
2024/03/08	5	13.55	0	0.00	13.55	5	3,175	0.16%
2024/03/07	1	13.95	0	0.00	13.90	1	3,119	0.03%
2024/03/06	4	14.05	20	14.00	14.05	-16	3,090	-0.52%
2024/03/05	10	14.05	16	14.04	14.00	-6	3,129	-0.19%
2024/03/04	1	14.05	0.1	14.15	14.05	0.9	3,123	0.03%
2024/03/01	3	14.10	0	0.00	14.10	3	3,153	0.10%
2024/02/29	2	14.10	0	0.00	14.15	2	3,180	0.06%
2024/02/27	11	14.10	1	14.15	14.10	10	3,200	0.31%
2024/02/26	3	14.25	2	14.25	14.25	1	3,169	0.03%
2024/02/22	10	14.35	0	0.00	14.30	10	3,174	0.32%
2024/02/21	5	14.35	0	0.00	14.35	5	3,160	0.16%
2024/02/19	1	14.75	1	14.70	14.70	0	3,164	0.00%
2024/02/16	2	14.43	10	14.40	14.45	-8	3,162	-0.25%
2024/02/01	0	0.00	1	14.60	14.55	-1	3,102	-0.03%
2024/01/30	10	14.55	0	0.00	14.50	10	3,067	0.33%
2024/01/29	10	14.70	10	14.80	14.75	0	3,046	0.00%
2024/01/24	1	14.35	0	0.00	14.35	1	2,969	0.03%
2024/01/23	0	0.00	4	14.25	14.25	-4	2,954	-0.14%
2024/01/19	5	14.00	2	14.05	14.10	3	2,918	0.10%
2024/01/18	6	14.04	0	0.00	14.05	6	2,900	0.21%
2024/01/17	10	14.00	2	14.00	14.05	8	2,888	0.28%
2024/01/16	6	14.33	1	14.40	14.30	5	2,815	0.18%
2024/01/15	0	0.00	3	14.75	14.60	-3	2,751	-0.11%
2024/01/12	2	14.60	2	14.68	14.70	0	2,763	0.00%
2024/01/11	20	14.59	0	0.00	14.60	20	2,752	0.73%
2024/01/09	24	14.99	0	0.00	14.95	24	2,644	0.91%
2024/01/08	7	15.19	0	0.00	15.15	7	2,607	0.27%
2024/01/05	0	0.00	1	15.15	15.20	-1	2,569	-0.04%
2024/01/04	2	15.10	65	15.08	15.05	-63	2,550	-2.47%
2024/01/03	0	0.00	1	15.20	15.15	-1	2,545	-0.04%
2023/12/29	10	15.20	4	15.20	15.20	6	2,498	0.24%
2023/12/28	0	0.00	1	15.05	15.10	-1	2,454	-0.04%
2023/12/27	20.3	15.13	2	15.05	15.10	18.3	2,422	0.75%
2023/12/26	0	0.00	20	15.25	15.10	-20	2,395	-0.83%
2023/12/25	0	0.00	4	14.83	14.85	-4	2,213	-0.18%
2023/12/22	0	0.00	3	15.10	15.05	-3	1,962	-0.15%
2023/12/21	0	0.00	2	15.20	15.30	-2	1,937	-0.10%
2023/12/20	13	15.01	0	0.00	15.05	13	1,865	0.70%
2023/12/19	58	14.89	0	0.00	14.90	58	1,841	3.15%
2023/12/15	14	15.23	9	15.35	15.25	5	1,714	0.29%
2023/12/14	6	15.25	0	0.00	15.20	6	1,614	0.37%
2023/12/12	61	15.10	0	0.00	15.45	61	1,536	3.97%
2023/12/11	9	15.33	0	0.00	15.20	9	1,441	0.62%
2023/12/08	1	15.70	2	15.75	15.70	-1	1,371	-0.07%
2023/12/07	12	15.74	0	0.00	15.70	12	1,337	0.90%
2023/12/06	3	15.95	0	0.00	15.95	3	1,305	0.23%
2023/12/05	1	16.00	0	0.00	16.00	1	1,296	0.08%
2023/12/04	2	16.00	0	0.00	16.00	2	1,276	0.16%
2023/11/30	7	15.96	0	0.00	16.05	7	1,242	0.56%
2023/11/29	1	16.10	0	0.00	16.10	1	1,197	0.08%
2023/11/28	6	16.10	0	0.00	16.20	6	1,185	0.51%
2023/11/24	0	0.00	4	16.63	16.75	-4	1,085	-0.37%
2023/11/21	1	16.55	1	16.55	16.55	0	1,030	0.00%
2023/11/20	0	0.00	6	16.44	16.35	-6	1,023	-0.59%
2023/11/17	10	16.40	0	0.00	16.35	10	1,025	0.98%
2023/11/16	0	0.00	1	16.30	16.35	-1	1,043	-0.10%
2023/11/15	0	0.00	15	16.07	16.15	-15	1,023	-1.47%
2023/11/14	1	15.70	0	0.00	15.80	1	1,023	0.10%
2023/11/07	2	16.00	0	0.00	16.05	2	1,262	0.16%
2023/11/06	0	0.00	5	16.15	16.15	-5	1,275	-0.39%
2023/10/23	1	15.90	0	0.00	15.95	1	1,472	0.07%
2023/10/18	1	16.20	15	16.18	16.15	-14	1,475	-0.95%
2023/10/13	3	16.50	1.1	16.54	16.50	1.9	1,559	0.12%
2023/10/11	1	16.50	0	0.00	16.20	1	1,587	0.06%
2023/10/06	1	16.40	0	0.00	16.50	1	1,593	0.06%
2023/10/02	6	16.62	0	0.00	16.60	6	1,671	0.36%
2023/09/28	1	16.70	3	16.75	16.65	-2	1,708	-0.12%
2023/09/27	5	16.70	0	0.00	16.65	5	1,730	0.29%
2023/09/26	5	17.00	0	0.00	16.75	5	1,741	0.29%
2023/09/25	1	17.00	0	0.00	17.00	1	1,740	0.06%
2023/09/22	1	17.05	0	0.00	17.15	1	1,755	0.06%
2023/09/14	5	17.50	0	0.00	17.40	5	1,754	0.28%
2023/09/13	0	0.00	5	17.50	17.55	-5	1,748	-0.29%
2023/09/11	1	17.20	1	17.45	17.10	0	1,733	0.00%
2023/09/06	2	16.95	3	17.00	16.95	-1	1,734	-0.06%
2023/09/04	0	0.00	5	17.10	17.20	-5	1,737	-0.29%
2023/08/31	0.1	16.90	0	0.00	16.80	0.1	1,719	0.01%
2023/08/21	1	16.60	0	0.00	16.60	1	1,824	0.05%
2023/08/15	10	17.00	0	0.00	16.95	10	1,758	0.57%
2023/08/14	1	17.35	0	0.00	17.25	1	1,706	0.06%
2023/08/09	0	0.00	3.2	18.84	18.85	-3.2	1,648	-0.19%
2023/08/07	3	18.68	0	0.00	18.80	3	1,697	0.18%
2023/08/04	0	0.00	5	18.85	18.80	-5	1,711	-0.29%
2023/08/02	0	0.00	2	19.10	18.70	-2	1,718	-0.12%
2023/07/21	0	0.00	8	18.20	18.20	-8	1,764	-0.45%
2023/07/20	0	0.00	10	18.40	18.40	-10	1,826	-0.55%
2023/07/19	3	18.22	0	0.00	18.10	3	1,996	0.15%
2023/07/17	0	0.00	1.9	18.37	18.40	-1.9	1,962	-0.10%
2023/07/14	0	0.00	1	18.45	18.45	-1	2,014	-0.05%
2023/07/13	0	0.00	2	18.25	18.20	-2	2,108	-0.09%
2023/07/12	1	18.45	0	0.00	18.25	1	2,130	0.05%
2023/07/07	5	18.65	1	18.65	18.65	4	2,329	0.17%
2023/07/06	4	18.83	0	0.00	18.80	4	2,319	0.17%
2023/07/05	2	19.15	0	0.00	19.10	2	2,313	0.09%
2023/07/04	4	19.38	0	0.00	19.25	4	2,317	0.17%
2023/07/03	0	0.00	10	19.50	19.50	-10	2,421	-0.41%
2023/06/27	0	0.00	5	19.20	19.25	-5	2,458	-0.20%
2023/06/26	1	19.25	0	0.00	19.30	1	2,504	0.04%
2023/06/21	0	0.00	1	19.25	19.25	-1	2,533	-0.04%
2023/06/20	3	19.20	1	19.25	19.20	2	2,544	0.08%
2023/06/12	0	0.00	10	19.45	19.35	-10	2,625	-0.38%
2023/06/09	6	19.50	0	0.00	19.45	6	2,629	0.23%
2023/06/08	6	19.60	0	0.00	19.60	6	2,650	0.23%
2023/06/05	0	0.00	10	19.65	19.65	-10	2,703	-0.37%
2023/06/01	0	0.00	0	19.15	19.15	0	2,690	0.00%
2023/05/31	50	18.90	0	0.00	19.00	50	2,689	1.86%
2023/05/30	1	18.95	0	0.00	18.95	1	2,666	0.04%
2023/05/29	11	19.00	0	0.00	19.00	11	2,667	0.41%
2023/05/26	2	18.95	0	0.00	18.95	2	2,681	0.07%
2023/05/25	10	19.20	0	0.00	19.10	10	2,697	0.37%
2023/05/16	10	19.05	2	18.95	19.05	8	2,742	0.29%
2023/05/15	5	19.00	1	19.00	19.00	4	2,732	0.15%
2023/05/12	1	18.80	0	0.00	18.90	1	2,774	0.04%
2023/05/11	1	18.80	0	0.00	18.75	1	2,751	0.04%
2023/05/10	15	19.33	0	0.00	19.25	15	2,767	0.54%
2023/05/05	1	19.70	0	0.00	19.70	1	2,811	0.04%
2023/05/02	0	0.00	22	20.10	20.10	-22	2,900	-0.76%
2023/04/27	1	20.35	0	0.00	20.30	1	2,925	0.03%
2023/04/26	30	20.05	0	0.00	20.25	30	2,960	1.01%
2023/04/25	0	0.00	22	20.42	20.30	-22	2,926	-0.75%
2023/04/24	12	20.69	2	20.70	20.80	10	2,921	0.34%
2023/04/21	1	20.15	0	0.00	20.25	1	2,765	0.04%
2023/04/20	5	20.25	0	0.00	20.25	5	2,771	0.18%
2023/04/19	1	20.20	0	0.00	20.20	1	2,771	0.04%
2023/04/18	9	20.86	0	0.00	20.55	9	2,732	0.33%
2023/04/14	12	21.17	37	21.12	21.15	-25	2,686	-0.93%
2023/04/13	0	0.00	2	20.80	20.75	-2	2,655	-0.08%
2023/04/11	0	0.00	1	20.40	20.40	-1	2,511	-0.04%
2023/04/06	0	0.00	20	20.30	20.15	-20	2,542	-0.79%
2023/03/31	1	19.95	10	19.90	20.00	-9	2,482	-0.36%
2023/03/28	0	0.00	1	19.80	19.80	-1	2,687	-0.04%
2023/03/27	2	20.00	0	0.00	20.00	2	2,697	0.07%
2023/03/23	0	0.00	1	19.35	19.45	-1	2,767	-0.04%
2023/03/22	1	19.40	0	0.00	19.45	1	2,778	0.04%
2023/03/20	0	0.00	2	19.60	19.55	-2	2,903	-0.07%
2023/03/17	0	0.00	10	19.20	19.55	-10	3,123	-0.32%
2023/03/14	7	19.65	5	19.65	19.55	2	3,328	0.06%
2023/03/10	1	19.60	0	0.00	19.60	1	3,538	0.03%
2023/03/08	0	0.00	2	20.00	20.00	-2	4,351	-0.05%
2023/03/07	1	20.00	10	20.00	20.00	-9	4,436	-0.20%
2023/02/24	14	19.97	0	0.00	19.90	14	4,677	0.30%
2023/02/23	2	19.85	0	0.00	19.95	2	4,680	0.04%
2023/02/22	0	0.00	7	19.90	19.85	-7	4,664	-0.15%
2023/02/21	2	19.85	0	0.00	19.80	2	4,678	0.04%
2023/02/20	1	19.95	0	0.00	19.95	1	4,724	0.02%
2023/02/14	2	19.50	2	19.45	19.50	0	4,957	0.00%
2023/02/10	0	0.00	2	19.50	19.30	-2	5,003	-0.04%
2023/02/07	2	19.90	0	0.00	19.80	2	4,927	0.04%
2023/02/02	5	20.00	0	0.00	19.95	5	4,851	0.10%
2023/01/17	0	0.00	12	19.85	19.85	-12	4,691	-0.26%
2023/01/16	0	0.00	21	19.74	19.70	-21	4,665	-0.45%
2023/01/13	0	0.00	1	19.55	19.50	-1	4,597	-0.02%
2023/01/12	0	0.00	15	19.60	19.60	-15	4,591	-0.33%
2023/01/10	1	19.35	0	0.00	19.40	1	4,540	0.02%
2023/01/09	0	0.00	2	19.40	19.35	-2	4,516	-0.04%
2023/01/06	0	0.00	2	19.35	19.30	-2	4,500	-0.04%
2023/01/05	0	0.00	3	19.35	19.30	-3	4,514	-0.07%
2023/01/04	0	0.00	11	19.30	19.30	-11	4,480	-0.25%
2022/12/28	10	18.80	0	0.00	18.85	10	4,417	0.23%
2022/12/27	5	19.25	0	0.00	19.20	5	4,403	0.11%
2022/12/26	3	19.15	3	19.05	19.10	0	4,384	0.00%
2022/12/21	10	18.15	2	18.55	18.15	8	4,338	0.18%
2022/12/20	1	18.25	0	0.00	18.25	1	4,264	0.02%
2022/12/16	14	18.48	0	0.00	18.35	14	4,271	0.33%
2022/12/15	6	19.18	11	19.15	19.05	-5	4,192	-0.12%
2022/12/13	10	18.45	10	18.75	18.50	0	4,147	0.00%
2022/12/12	2	18.33	0	0.00	18.45	2	4,095	0.05%
2022/12/09	52	19.07	11	19.38	19.00	41	4,067	1.01%
2022/12/08	0	0.00	1	18.70	18.85	-1	3,862	-0.03%
2022/12/07	40	19.08	1	19.00	18.85	39	3,836	1.02%
2022/12/06	1	19.45	0	0.00	19.20	1	3,753	0.03%
2022/12/05	0	0.00	1	20.30	20.20	-1	3,604	-0.03%
2022/12/02	0	0.00	3	20.35	20.30	-3	3,560	-0.08%
2022/12/01	3	20.97	2	20.75	20.70	1	3,402	0.03%
2022/11/30	3	20.30	103	20.37	20.80	-100	2,936	-3.41%	大賣/
2022/11/29	2	19.03	6	18.85	18.95	-4	2,586	-0.15%
2022/11/28	10	18.30	31	18.90	18.80	-21	2,511	-0.84%
2022/11/25	2	18.30	0	0.00	18.30	2	2,377	0.08%
2022/11/18	0	0.00	1	17.55	17.50	-1	2,287	-0.04%
2022/11/16	1	17.40	0	0.00	17.35	1	2,368	0.04%
2022/11/14	30	17.35	0	0.00	17.80	30	2,318	1.29%
2022/11/11	20	18.00	0	0.00	18.05	20	2,211	0.90%
2022/11/09	0	0.00	2	18.50	18.50	-2	2,248	-0.09%
2022/11/07	0	0.00	1	18.15	18.05	-1	2,362	-0.04%
2022/11/03	0	0.00	1	17.70	17.75	-1	2,362	-0.04%
2022/10/27	0	0.00	6	17.65	17.65	-6	2,459	-0.24%
2022/10/24	1	17.35	0	0.00	17.10	1	2,451	0.04%
2022/10/03	0	0.00	1	17.60	17.55	-1	3,173	-0.03%
2022/09/30	0	0.00	10	17.35	17.50	-10	3,229	-0.31%
2022/09/28	10	16.85	0	0.00	16.60	10	3,317	0.30%
2022/09/26	0	0.00	5	17.90	17.85	-5	3,292	-0.15%
2022/09/19	0	0.00	93	18.71	18.65	-93	3,384	-2.75%
2022/09/16	0	0.00	13	18.81	18.70	-13	3,396	-0.38%
2022/09/15	0	0.00	12	18.71	18.80	-12	3,416	-0.35%
2022/09/14	0	0.00	12	18.49	18.65	-12	3,531	-0.34%
2022/09/13	0	0.00	15	18.57	18.65	-15	3,590	-0.42%
2022/09/12	0	0.00	9	18.52	18.45	-9	3,645	-0.25%
2022/09/08	0	0.00	20	18.12	18.45	-20	3,663	-0.55%
2022/09/02	11	18.60	0	0.00	18.55	11	3,684	0.30%
2022/09/01	0	0.00	8	18.71	18.70	-8	3,667	-0.22%
2022/08/30	2	18.80	0	0.00	18.75	2	3,674	0.05%
2022/08/29	0	0.00	1	18.85	18.75	-1	3,704	-0.03%
2022/08/24	6	19.50	10	19.35	19.20	-4	3,731	-0.11%
2022/08/23	0	0.00	10	18.90	18.90	-10	3,674	-0.27%
2022/08/22	0	0.00	1	18.75	18.90	-1	3,717	-0.03%
2022/08/19	10	18.60	20	18.89	18.90	-10	3,723	-0.27%
2022/08/18	6	18.63	10	18.83	18.70	-4	3,735	-0.11%
2022/08/17	25	18.74	0	0.00	18.70	25	3,748	0.67%
2022/08/16	13	19.00	22	19.10	18.85	-9	3,712	-0.24%
2022/08/15	5	19.20	0	0.00	19.20	5	3,655	0.14%
2022/08/12	7	19.27	3	19.33	19.25	4	3,634	0.11%
2022/08/09	1	19.50	0	0.00	19.60	1	3,624	0.03%
2022/08/04	10	19.25	0	0.00	19.25	10	3,773	0.27%
2022/08/03	1	19.50	0	0.00	19.35	1	3,773	0.03%
2022/08/02	0	0.00	3	19.68	19.60	-3	3,817	-0.08%
2022/07/28	0	0.00	4	19.70	19.75	-4	4,002	-0.10%
2022/07/27	0	0.00	1	19.70	19.65	-1	4,036	-0.02%
2022/07/25	0	0.00	10	19.60	19.65	-10	4,118	-0.24%
2022/07/21	2	19.35	0	0.00	19.50	2	4,277	0.05%
2022/07/20	0	0.00	4.2	19.54	19.35	-4.2	4,312	-0.10%
2022/07/19	3	19.35	0	0.00	19.35	3	4,361	0.07%
2022/07/15	2	18.83	0	0.00	18.80	2	4,367	0.05%
2022/07/14	15	19.20	1	19.25	19.20	14	4,323	0.32%
2022/07/13	31	20.65	2	20.90	20.60	29	4,147	0.70%
2022/07/12	1	20.45	0	0.00	20.35	1	3,987	0.03%
2022/07/07	1	21.30	1	21.55	21.55	0	3,848	0.00%
2022/07/06	10	21.90	0	0.00	21.40	10	3,823	0.26%
2022/07/01	10	22.45	0	0.00	21.95	10	3,924	0.25%
2022/06/27	0	0.00	20	23.05	23.20	-20	4,495	-0.44%
2022/06/23	1	22.70	2	22.55	22.35	-1	4,515	-0.02%
2022/06/22	2	22.30	14	22.40	22.25	-12	4,511	-0.27%
2022/06/21	12	23.06	0	0.00	23.10	12	4,418	0.27%
2022/06/20	2	22.90	1	23.30	22.80	1	4,393	0.02%
2022/06/16	1	24.30	0	0.00	23.85	1	4,373	0.02%
2022/06/15	3	24.15	0	0.00	24.20	3	4,381	0.07%
2022/06/14	1	23.90	11	23.95	23.95	-10	4,404	-0.23%
2022/06/10	3	24.62	0	0.00	24.60	3	4,429	0.07%
2022/06/09	2	24.73	0	0.00	24.75	2	4,480	0.04%
2022/06/08	3	24.70	10	24.75	24.60	-7	4,538	-0.15%
2022/06/06	0	0.00	4	24.60	24.55	-4	4,808	-0.08%
2022/06/02	1	24.75	0	0.00	24.75	1	4,978	0.02%
2022/06/01	0.1	24.50	1	24.55	24.50	-0.9	5,083	-0.02%
2022/05/31	1	24.45	0	0.00	24.50	1	5,132	0.02%
2022/05/30	18	24.32	0	0.00	24.30	18	5,269	0.34%
2022/05/25	6	23.99	0	0.00	24.10	6	5,539	0.11%
2022/05/24	0	0.00	15	24.10	24.10	-15	5,633	-0.27%
2022/05/20	1	24.20	11	24.20	24.10	-10	5,713	-0.18%
2022/05/17	0	0.00	6	24.15	24.20	-6	5,804	-0.10%
2022/05/16	0	0.00	5	24.00	23.95	-5	5,853	-0.09%
2022/05/13	8	23.71	13	23.60	23.80	-5	5,880	-0.09%
2022/05/12	16	23.67	3	23.67	23.45	13	6,070	0.21%
2022/05/11	0	0.00	8	24.20	24.20	-8	6,223	-0.13%
2022/05/10	1	24.05	6	24.21	24.25	-5	6,404	-0.08%
2022/05/09	1	24.85	1	24.80	24.60	0	6,485	0.00%
2022/05/06	2	25.58	0	0.00	25.55	2	6,541	0.03%
2022/05/05	0	0.00	9	26.14	26.15	-9	6,623	-0.14%
2022/05/04	0	0.00	5	25.80	25.85	-5	6,626	-0.08%
2022/04/29	0	0.00	2	26.10	26.05	-2	6,777	-0.03%
2022/04/28	0	0.00	22	25.61	25.80	-22	6,871	-0.32%
2022/04/27	9	25.18	1	25.35	25.05	8	6,853	0.12%
2022/04/26	5	25.90	0	0.00	26.00	5	6,861	0.07%
2022/04/25	10	26.10	10	26.00	25.95	0	6,865	0.00%
2022/04/21	0	0.00	3	26.45	26.50	-3	6,834	-0.04%
2022/04/20	3	26.23	0	0.00	26.30	3	6,875	0.04%
2022/04/18	0	0.00	0.2	26.15	26.05	-0.2	7,130	0.00%
2022/04/15	1	26.40	1	26.45	26.40	0	7,184	0.00%
2022/04/14	0	0.00	5	26.47	26.55	-5	7,364	-0.07%
2022/04/13	10	26.25	2	26.35	26.30	8	7,342	0.11%
2022/04/12	1	25.95	1	25.95	26.15	0	7,389	0.00%
2022/04/11	2	26.15	4	26.65	26.15	-2	7,410	-0.03%
2022/04/08	0	0.00	6	26.50	26.60	-6	7,422	-0.08%
2022/04/07	12	26.58	0	0.00	26.25	12	7,512	0.16%
2022/04/01	45	26.92	0	0.00	27.00	45	7,483	0.60%
2022/03/31	9	27.36	3	27.42	27.30	6	7,388	0.08%
2022/03/30	6	27.91	15	27.93	27.85	-9	7,366	-0.12%
2022/03/28	3	26.78	0	0.00	26.80	3	7,062	0.04%
2022/03/25	37	27.10	1	27.15	27.25	36	7,058	0.51%
2022/03/24	4	26.95	1	26.95	26.95	3	7,056	0.04%
2022/03/22	1	27.10	0	0.00	27.15	1	7,152	0.01%
2022/03/21	0	0.00	1	26.95	27.00	-1	7,239	-0.01%
2022/03/18	1.5	26.77	0	0.00	26.55	1.5	7,296	0.02%
2022/03/15	1	26.45	0	0.00	26.40	1	7,471	0.01%
2022/03/10	5	26.45	0	0.00	26.50	5	7,763	0.06%
2022/03/09	42	26.27	0	0.00	26.10	42	7,810	0.54%
2022/03/08	40	27.03	0	0.00	26.70	40	7,737	0.52%
2022/03/07	23	27.65	6	27.63	27.75	17	7,794	0.22%
2022/03/04	11	28.66	2	28.73	28.65	9	8,034	0.11%
2022/03/03	12	29.10	26	29.04	28.95	-14	8,350	-0.17%
2022/03/02	1	29.05	3	28.98	28.85	-2	9,203	-0.02%
2022/03/01	4	28.63	11	28.63	28.75	-7	9,854	-0.07%
2022/02/25	1	27.95	15	28.22	28.40	-14	10,084	-0.14%
2022/02/24	21	28.02	1	27.80	27.80	20	10,113	0.20%
2022/02/23	0	0.00	1	28.50	28.45	-1	10,078	-0.01%
2022/02/22	1	29.00	2	28.53	28.35	-1	10,231	-0.01%
2022/02/21	14	28.61	10	28.68	28.70	4	10,260	0.04%
2022/02/18	10	28.30	0.6	28.55	28.55	9.4	10,295	0.09%
2022/02/17	0	0.00	5	28.39	28.35	-5	10,442	-0.05%
2022/02/15	2	28.30	4	28.30	28.35	-2	11,238	-0.02%
2022/02/14	24	28.53	6	28.49	28.30	18	11,335	0.16%
2022/02/11	25	28.96	9	28.98	29.00	16	11,247	0.14%
2022/02/10	13	28.79	58	28.79	28.80	-45	11,082	-0.41%
2022/02/09	16	28.37	7	28.19	28.50	9	10,962	0.08%
2022/02/08	11	28.22	55	28.21	28.25	-44	10,899	-0.40%
2022/02/07	5	27.00	0	0.00	27.80	5	10,850	0.05%
2022/01/26	2	26.65	0	0.00	26.60	2	10,807	0.02%
2022/01/25	10	26.55	1	26.75	26.50	9	10,809	0.08%
2022/01/24	4	26.99	12	26.96	27.00	-8	10,773	-0.07%
2022/01/21	7	27.73	0	0.00	27.50	7	10,718	0.07%
2022/01/19	5	27.70	1	28.10	27.60	4	10,619	0.04%
2022/01/18	1	28.00	0	0.00	27.80	1	10,534	0.01%
2022/01/17	0	0.00	2	27.90	28.05	-2	10,569	-0.02%
2022/01/14	1	28.05	1	28.05	27.85	0	10,674	0.00%
2022/01/13	5	27.97	19	28.00	28.05	-14	10,691	-0.13%
2022/01/12	23	27.61	0	0.00	27.75	23	10,724	0.21%
2022/01/11	18	27.58	16	27.71	27.65	2	10,735	0.02%
2022/01/10	31	28.08	0	0.00	28.05	31	10,654	0.29%
2022/01/07	24	28.38	2	28.60	28.25	22	10,611	0.21%
2022/01/06	3	28.08	0	0.00	28.10	3	10,514	0.03%
2022/01/05	5	28.15	0	0.00	28.10	5	10,537	0.05%
2022/01/04	11	28.30	1	28.25	28.25	10	10,557	0.09%
2022/01/03	5	28.35	0	0.00	28.40	5	10,591	0.05%
2021/12/30	9	28.77	16	28.89	28.70	-7	10,636	-0.07%
2021/12/29	6	28.69	7	28.79	28.85	-1	10,723	-0.01%
2021/12/28	7	28.58	12	28.60	28.65	-5	10,792	-0.05%
2021/12/27	0	0.00	4	28.53	28.50	-4	11,099	-0.04%
2021/12/24	2	28.48	1	28.65	28.40	1	11,428	0.01%
2021/12/23	2	28.33	10	28.28	28.35	-8	11,759	-0.07%
2021/12/22	2	28.35	2	28.35	28.20	0	12,365	0.00%
2021/12/21	0	0.00	5	28.17	28.20	-5	12,689	-0.04%
2021/12/20	0	0.00	6	28.23	28.10	-6	13,086	-0.05%
2021/12/17	0	0.00	1	28.25	28.30	-1	13,159	-0.01%
2021/12/16	6.5	27.97	0	0.00	27.90	6.5	13,171	0.05%
2021/12/15	38	28.04	4	27.96	27.95	34	13,213	0.26%
2021/12/14	7	28.15	23	28.22	28.10	-16	13,455	-0.12%
2021/12/13	9	28.18	2	28.25	28.15	7	13,645	0.05%
2021/12/10	6	28.24	1	28.20	28.20	5	13,719	0.04%
2021/12/09	0	0.00	15	28.49	28.45	-15	13,672	-0.11%
2021/12/08	23	28.97	3	28.88	28.55	20	13,661	0.15%
2021/12/07	5	28.75	16.4	28.57	28.75	-11.4	13,548	-0.08%
2021/12/06	8	28.41	10	28.40	28.35	-2	13,459	-0.01%
2021/12/03	5	28.59	1	28.50	28.50	4	13,445	0.03%
2021/12/02	29	28.52	8	28.48	28.40	21	13,374	0.16%
2021/12/01	21	28.81	13	28.59	28.70	8	13,300	0.06%
2021/11/30	41	28.89	11	28.75	28.75	30	13,134	0.23%
2021/11/29	66	28.79	21	28.84	28.70	45	12,856	0.35%
2021/11/26	159	29.90	47	29.90	29.80	112	12,642	0.89%	大買/鉅額交易
2021/11/25	52	29.88	20	29.68	29.75	32	11,857	0.27%
2021/11/24	2	28.88	8	28.84	29.20	-6	11,104	-0.05%
2021/11/23	11	28.18	20	28.25	28.15	-9	10,814	-0.08%
2021/11/22	1	28.30	0	0.00	28.30	1	10,788	0.01%
2021/11/19	54	28.53	2	29.00	28.50	52	10,778	0.48%
2021/11/18	6	28.56	2	28.58	28.70	4	10,714	0.04%
2021/11/17	36	28.27	0	0.00	28.15	36	10,699	0.34%
2021/11/16	41	28.46	0	0.00	28.45	41	10,782	0.38%
2021/11/15	44	29.04	0	0.00	28.80	44	10,695	0.41%
2021/11/12	11	29.42	31	29.41	29.55	-20	10,498	-0.19%
2021/11/11	3	27.90	0	0.00	27.50	3	10,105	0.03%
2021/11/10	11	28.31	2	28.38	28.15	9	10,236	0.09%
2021/11/09	0	0.00	10	27.85	27.95	-10	10,379	-0.10%
2021/11/08	0	0.00	1	27.55	27.85	-1	10,598	-0.01%
2021/11/05	0	0.00	18	27.28	27.55	-18	10,861	-0.17%
2021/11/04	3	27.25	0	0.00	27.10	3	10,873	0.03%
2021/11/03	4	27.48	5	27.36	27.50	-1	10,892	-0.01%
2021/11/02	12	27.08	1	26.95	26.95	11	11,027	0.10%
2021/11/01	0	0.00	1	27.15	27.05	-1	11,256	-0.01%
2021/10/29	0	0.00	3	26.90	27.00	-3	11,323	-0.03%
2021/10/28	1	26.95	1	26.80	26.95	0	11,313	0.00%
2021/10/27	2	26.65	0	0.00	26.55	2	11,359	0.02%
2021/10/26	0	0.00	1.3	26.88	26.80	-1.3	11,391	-0.01%
2021/10/25	11	26.45	10	26.80	26.80	1	11,456	0.01%
2021/10/22	12	26.48	2	26.85	26.35	10	11,536	0.09%
2021/10/21	7	26.93	2	26.85	26.85	5	11,544	0.04%
2021/10/20	1	27.25	2	27.10	26.90	-1	11,630	-0.01%
2021/10/19	4	27.15	2	27.10	27.30	2	11,719	0.02%
2021/10/18	5	27.37	2	27.75	27.35	3	11,753	0.03%
2021/10/15	9	27.06	1	27.30	27.20	8	11,849	0.07%
2021/10/14	22	27.07	2	27.13	26.95	20	12,027	0.17%
2021/10/13	0	0.00	3	27.80	27.15	-3	12,000	-0.02%
2021/10/12	3	28.00	4	27.85	27.75	-1	12,108	-0.01%
2021/10/08	1	28.45	0	0.00	28.10	1	12,156	0.01%
2021/10/07	0	0.00	5	28.35	28.70	-5	12,374	-0.04%
2021/10/06	11	28.43	62	28.25	28.10	-51	12,730	-0.40%
2021/10/05	8	27.07	50	27.37	27.60	-42	12,779	-0.33%
2021/10/04	82	27.02	8	27.40	26.85	74	12,812	0.58%
2021/10/01	66	28.40	10	28.40	28.10	56	12,723	0.44%
2021/09/30	24	29.23	2	29.03	28.95	22	12,932	0.17%
2021/09/29	33	30.88	23	31.23	29.80	10	13,036	0.08%
2021/09/28	8	30.31	41	30.59	31.00	-33	13,169	-0.25%
2021/09/27	5	30.21	25	30.07	30.35	-20	16,563	-0.12%
2021/09/24	15	29.32	15	29.25	29.25	0	18,467	0.00%
2021/09/23	0	0.00	87	28.86	29.15	-87	18,717	-0.46%
2021/09/22	20	28.50	18	28.65	28.65	2	18,974	0.01%
2021/09/17	31	29.48	1	30.25	29.10	30	19,124	0.16%
2021/09/16	1	29.65	11	29.78	29.90	-10	18,943	-0.05%
2021/09/15	0	0.00	3	29.10	28.80	-3	18,890	-0.02%
2021/09/14	4	29.00	3	29.10	29.15	1	19,005	0.01%
2021/09/13	2	29.00	5	29.38	29.40	-3	19,224	-0.02%
2021/09/10	3	28.50	1	28.90	28.90	2	19,502	0.01%
2021/09/09	0	0.00	0	28.50	28.50	0	19,690	0.00%
2021/09/08	2	28.50	0	0.00	28.45	2	19,913	0.01%
2021/09/07	9	28.68	0	28.85	28.85	9	20,858	0.04%
2021/09/06	4	28.69	0	0.00	28.50	4	21,221	0.02%
2021/09/03	0	0.00	5	29.65	29.25	-5	21,757	-0.02%
2021/09/02	7	29.51	3	29.42	29.45	4	22,413	0.02%
2021/09/01	5	30.37	7	30.46	30.10	-2	22,929	-0.01%
2021/08/31	17	29.78	22	29.98	30.45	-5	23,466	-0.02%
2021/08/30	3	29.50	2	29.60	29.50	1	24,389	0.00%
2021/08/27	7	29.14	12	29.46	29.50	-5	24,911	-0.02%
2021/08/26	3	29.00	0	0.00	29.05	3	25,559	0.01%
2021/08/25	5	28.75	2	28.95	28.90	3	26,376	0.01%
2021/08/24	13	28.73	5	28.75	28.75	8	26,576	0.03%
2021/08/20	8	28.38	0	0.00	28.10	8	27,069	0.03%
2021/08/19	6	29.63	6	29.09	29.00	0	27,083	0.00%
2021/08/17	9	29.64	81	29.55	29.20	-72	27,885	-0.26%
2021/08/16	40	29.95	6	30.36	29.90	34	27,993	0.12%
2021/08/13	63	31.18	40	31.66	31.20	23	28,018	0.08%
2021/08/12	6	30.63	11	31.19	31.30	-5	28,173	-0.02%
2021/08/11	20	30.99	18	30.87	30.00	2	28,360	0.01%
2021/08/10	1	30.60	5	30.60	30.70	-4	28,688	-0.01%
2021/08/09	3	30.63	0	0.00	30.70	3	29,084	0.01%
2021/08/06	43	31.17	51	31.16	30.95	-8	29,674	-0.03%
2021/08/05	13	30.82	14	31.07	30.90	-1	29,798	0.00%
2021/08/04	7	30.18	4	30.28	30.30	3	30,190	0.01%
2021/08/03	2	29.55	1	29.65	29.60	1	30,703	0.00%
2021/07/29	6	29.12	0	0.00	29.30	6	32,167	0.02%
2021/07/28	10	28.71	0	0.00	28.90	10	32,510	0.03%
2021/07/27	3	29.33	90	29.30	29.25	-87	33,073	-0.26%
2021/07/26	1	29.80	0	0.00	29.75	1	33,683	0.00%
2021/07/23	0	0.00	12	30.46	30.45	-12	34,349	-0.03%
2021/07/22	8	29.60	0	0.00	29.45	8	34,457	0.02%
2021/07/21	25	30.06	0	0.00	29.30	25	34,896	0.07%
2021/07/20	165	30.33	3	30.38	30.05	162	35,053	0.46%	大買/鉅額交易
2021/07/19	82	31.23	50	31.15	31.40	32	35,307	0.09%
2021/07/16	1	31.30	17	31.36	31.30	-16	36,742	-0.04%
2021/07/15	13	30.36	44.1	30.43	31.15	-31.1	37,062	-0.08%
2021/07/14	13	29.67	2	30.18	30.05	11	37,787	0.03%
2021/07/13	65	30.25	4	30.61	30.15	61	38,665	0.16%
2021/07/12	17	31.71	1	31.45	31.45	16	38,720	0.04%
2021/07/09	5	32.15	23	32.10	31.80	-18	39,020	-0.05%
2021/07/08	3	31.77	1	31.50	32.10	2	39,246	0.01%
2021/07/07	51	32.35	5	31.97	31.80	46	39,497	0.12%
2021/07/06	22	32.78	21	33.14	33.35	1	39,662	0.00%
2021/07/05	12	32.60	56	32.78	32.75	-44	39,482	-0.11%
2021/07/02	181	33.98	83	33.80	32.00	98	39,015	0.25%	大買/
2021/07/01	46	32.16	257.8	32.12	32.90	-211.8	35,475	-0.60%	大賣/鉅額交易
2021/06/30	7	29.81	20	29.81	29.95	-13	33,491	-0.04%
2021/06/29	15	29.40	10	29.61	29.30	5	33,314	0.02%
2021/06/28	9	29.34	5	29.48	29.70	4	33,309	0.01%
2021/06/25	6	29.22	3	29.23	29.05	3	33,238	0.01%
2021/06/24	2	29.20	16	28.96	29.15	-14	33,558	-0.04%
2021/06/23	7.5	28.72	16	28.87	28.75	-8.5	34,034	-0.02%
2021/06/22	28	29.19	10	29.06	29.00	18	34,354	0.05%
2021/06/21	25	28.22	17	28.52	28.50	8	34,152	0.02%
2021/06/18	5.5	29.45	7	29.51	29.10	-1.5	33,904	0.00%
2021/06/17	12	28.96	8	29.21	29.55	4	33,817	0.01%
2021/06/16	59	30.26	119	29.79	29.05	-60	33,732	-0.18%	大賣/
2021/06/15	54	30.47	5	30.41	30.10	49	32,787	0.15%
2021/06/11	79	29.99	54	30.07	30.00	25	32,499	0.08%
2021/06/09	41	30.09	36	30.07	30.05	5	31,523	0.02%
2021/06/08	19	29.89	14	29.69	29.80	5	31,112	0.02%
2021/06/07	13	29.65	43	29.66	29.80	-30	30,592	-0.10%
2021/06/04	20	28.75	9	28.77	28.60	11	29,651	0.04%
2021/06/03	11	28.41	64	28.44	28.50	-53	29,516	-0.18%
2021/06/02	70	27.88	54	27.65	27.60	16	29,646	0.05%
2021/06/01	28	26.81	13	27.06	27.00	15	28,925	0.05%
2021/05/31	30	26.87	11	26.99	26.80	19	28,924	0.07%
2021/05/28	28	26.21	5	26.20	26.20	23	28,562	0.08%
2021/05/27	0	0.00	10	25.90	25.75	-10	28,446	-0.04%
2021/05/26	15	26.00	10	25.95	26.05	5	28,348	0.02%
2021/05/25	7	26.16	2	27.00	25.90	5	28,179	0.02%
2021/05/24	0	0.00	15	25.14	25.15	-15	27,684	-0.05%
2021/05/20	2	24.55	3	25.03	24.00	-1	27,565	0.00%
2021/05/19	41	24.30	6	24.38	24.45	35	27,252	0.13%
2021/05/18	123	24.55	10	24.75	24.85	113	26,955	0.42%	大買/鉅額交易
2021/05/17	62	24.25	0	0.00	24.05	62	26,378	0.24%
2021/05/14	12	27.17	49	27.04	26.70	-37	25,940	-0.14%
2021/05/13	9	24.86	6	25.10	25.00	3	25,311	0.01%
2021/05/12	5	26.11	3	25.70	25.70	2	25,069	0.01%
2021/05/11	11	28.88	20	29.29	28.00	-9	24,485	-0.04%
2021/05/10	17	28.94	20	28.96	28.90	-3	23,939	-0.01%
2021/05/07	29	29.18	4	29.10	29.05	25	23,292	0.11%
2021/05/06	6	31.73	16	32.24	32.25	-10	22,826	-0.04%
2021/05/05	3	31.80	36	31.81	31.30	-33	22,518	-0.15%
2021/05/04	11	30.33	20	29.53	30.20	-9	22,164	-0.04%
2021/05/03	14	33.34	51	33.36	32.65	-37	21,499	-0.17%
2021/04/29	38	32.94	58	33.08	33.50	-20	20,888	-0.10%
2021/04/28	28	32.53	18.3	32.67	32.50	9.7	20,155	0.05%
2021/04/27	62	31.98	6	32.41	32.60	56	20,086	0.28%
2021/04/26	15	31.64	8	31.89	32.10	7	19,617	0.04%
2021/04/23	36	31.04	15	31.02	31.30	21	19,396	0.11%
2021/04/22	50	32.34	17.4	32.48	31.75	32.6	19,134	0.17%
2021/04/21	78.8	31.38	23	31.35	31.40	55.8	17,793	0.31%
2021/04/20	45.3	31.10	38	31.13	31.85	7.3	17,379	0.04%
2021/04/19	46	31.85	25	32.58	32.65	21	16,683	0.13%
2021/04/16	17	29.67	27.4	29.60	29.70	-10.4	15,557	-0.07%
2021/04/15	11	29.34	51	29.36	29.15	-40	15,203	-0.26%
2021/04/14	21	28.20	20	27.50	27.90	1	14,958	0.01%
2021/04/13	2	28.10	23	28.66	28.20	-21	14,843	-0.14%
2021/04/12	6	29.25	14	29.14	29.60	-8	14,702	-0.05%
2021/04/09	3	27.95	2	28.28	28.45	1	14,253	0.01%
2021/04/08	35	27.74	9	27.80	28.00	26	14,186	0.18%
2021/04/07	3	27.60	3	27.60	27.80	0	14,574	0.00%
2021/04/06	12	27.65	13	27.72	27.90	-1	14,641	-0.01%
2021/04/01	2	27.40	10	27.30	27.30	-8	14,455	-0.06%
2021/03/31	2	27.73	2	27.60	27.50	0	14,359	0.00%
2021/03/30	1	27.00	24	27.17	27.30	-23	14,217	-0.16%
2021/03/29	1	27.10	24	27.21	27.00	-23	14,377	-0.16%
2021/03/26	23	26.65	12	26.67	26.80	11	15,094	0.07%
2021/03/25	21	25.96	89	25.74	25.95	-68	14,603	-0.47%
2021/03/24	0	0.00	3	24.37	24.95	-3	14,095	-0.02%
2021/03/23	6	24.33	0	0.00	24.55	6	14,129	0.04%
2021/03/22	27	24.41	33	24.75	24.55	-6	14,127	-0.04%
2021/03/19	24	24.15	1	24.40	24.10	23	14,283	0.16%
2021/03/18	71	24.82	13	24.85	24.85	58	14,257	0.41%
2021/03/17	1	24.90	0	0.00	25.00	1	14,337	0.01%
2021/03/15	0	0.00	1	25.30	25.60	-1	14,467	-0.01%
2021/03/12	1	25.10	0	0.00	25.30	1	14,393	0.01%
2021/03/11	5	25.25	0	0.00	25.10	5	14,430	0.03%
2021/03/10	18	25.00	15	25.35	25.35	3	14,519	0.02%
2021/03/09	35	25.19	3	25.15	25.25	32	14,525	0.22%
2021/03/08	69	25.26	67.5	25.33	25.65	1.5	14,413	0.01%
2021/03/05	10	24.00	0	0.00	23.85	10	13,681	0.07%
2021/03/04	0	0.00	16	24.30	24.35	-16	13,792	-0.12%
2021/03/03	0	0.00	10	24.15	23.95	-10	13,780	-0.07%
2021/03/02	27	23.91	1	23.90	23.55	26	13,978	0.19%
2021/02/26	0	0.00	1	24.00	23.85	-1	14,156	-0.01%
2021/02/25	0	0.00	1	23.75	23.85	-1	14,393	-0.01%
2021/02/24	2	24.55	1	23.70	23.65	1	14,651	0.01%
2021/02/23	10	24.20	55	24.43	24.35	-45	14,864	-0.30%
2021/02/22	13	23.79	2	23.73	23.50	11	14,685	0.07%
2021/02/19	42	23.50	5	23.61	23.50	37	15,307	0.24%
2021/02/18	6	23.63	33	23.62	23.25	-27	15,492	-0.17%
2021/02/17	0	0.00	2	23.03	23.00	-2	15,831	-0.01%
2021/02/04	0	0.00	6	22.48	22.55	-6	16,886	-0.04%
2021/02/03	0	0.00	1	22.25	22.25	-1	17,408	-0.01%
2021/02/02	3	21.55	0	0.00	21.80	3	17,681	0.02%
2021/02/01	5	21.50	0	0.00	21.55	5	18,013	0.03%
2021/01/29	1	20.90	0	0.00	20.90	1	18,260	0.01%
2021/01/28	18	21.06	0	0.00	21.05	18	18,452	0.10%
2021/01/27	3	21.53	0	0.00	21.55	3	18,929	0.02%
2021/01/26	0	0.00	1	21.65	21.85	-1	19,461	-0.01%
2021/01/22	2	22.00	0	0.00	22.00	2	20,509	0.01%
2021/01/19	1	22.35	0	0.00	22.45	1	22,351	0.00%
2021/01/18	0	0.00	1	22.55	22.45	-1	23,010	0.00%
2021/01/15	1	22.90	8	22.68	22.55	-7	23,183	-0.03%
2021/01/14	2	23.50	1.4	23.41	23.45	0.6	23,266	0.00%
2021/01/13	2	23.10	31	23.15	23.20	-29	23,221	-0.12%
2021/01/11	33	23.40	1	23.35	23.35	32	23,266	0.14%
2021/01/08	0	0.00	22	23.77	23.50	-22	23,488	-0.09%
2021/01/07	19	24.03	13	23.87	23.95	6	23,507	0.03%
2021/01/06	0	0.00	1	23.30	23.35	-1	23,377	0.00%
2021/01/05	13	24.71	14	24.47	24.30	-1	23,331	0.00%
2021/01/04	16	24.06	29	24.04	24.10	-13	23,022	-0.06%
2020/12/31	11	23.61	3	23.78	23.75	8	22,751	0.04%
2020/12/30	4	23.98	20	23.87	23.55	-16	22,459	-0.07%
2020/12/29	6	23.23	22	23.22	23.10	-16	21,832	-0.07%
2020/12/28	8	22.91	0	0.00	22.95	8	21,601	0.04%
2020/12/25	2	22.65	0	0.00	22.75	2	21,460	0.01%
2020/12/24	2	22.65	6	22.78	22.65	-4	21,423	-0.02%
2020/12/23	12	22.63	3	22.67	22.30	9	21,281	0.04%
2020/12/22	36	23.09	30	23.14	22.20	6	21,110	0.03%
2020/12/21	7	21.85	52	22.02	22.20	-45	20,107	-0.22%
2020/12/17	5	21.40	0	0.00	21.35	5	19,999	0.03%
2020/12/16	17	21.68	0	0.00	21.85	17	19,924	0.09%
2020/12/15	61	21.65	5	21.53	21.40	56	19,902	0.28%
2020/12/14	9	22.02	2.2	22.09	22.25	6.8	19,836	0.03%
2020/12/11	52	22.19	0	0.00	22.00	52	19,820	0.26%
2020/12/10	24	22.50	9	22.58	22.45	15	19,784	0.08%
2020/12/09	2	22.13	3	22.20	22.35	-1	19,778	-0.01%
2020/12/08	7	22.41	7	22.42	22.35	0	20,209	0.00%
2020/12/07	4	22.78	3	22.67	22.50	1	20,619	0.00%
2020/12/04	14	22.85	42	22.76	23.00	-28	20,686	-0.14%
2020/12/03	35	22.36	14	22.65	22.45	21	21,230	0.10%
2020/12/02	44	23.01	1	23.05	22.70	43	21,995	0.20%
2020/12/01	1	23.40	0	0.00	23.55	1	22,003	0.00%
2020/11/30	7	23.69	118	23.66	23.40	-111	22,222	-0.50%	大賣/鉅額交易
2020/11/27	8	23.33	4	23.14	23.25	4	22,335	0.02%
2020/11/26	0	0.00	5	23.49	23.45	-5	22,207	-0.02%
2020/11/25	5	23.55	6	23.43	23.45	-1	22,044	0.00%
2020/11/24	4	23.68	3	23.53	23.45	1	22,175	0.00%
2020/11/23	35	23.96	3	23.78	24.00	32	22,055	0.15%
2020/11/20	30	23.73	39	23.52	23.50	-9	21,847	-0.04%
2020/11/18	7	24.18	15	24.32	24.00	-8	22,015	-0.04%
2020/11/17	1	23.55	23	23.59	23.70	-22	21,592	-0.10%
2020/11/16	10	23.35	3	23.28	23.40	7	21,668	0.03%
2020/11/13	17	23.53	16	23.26	23.05	1	21,653	0.00%
2020/11/12	12	23.06	3	22.93	22.60	9	21,895	0.04%
2020/11/11	11	23.79	28	23.79	23.55	-17	22,015	-0.08%
2020/11/10	36	23.13	20	23.15	23.15	16	22,065	0.07%
2020/11/09	10	23.22	7.1	23.31	23.65	2.9	21,824	0.01%
2020/11/06	6	22.97	0	22.90	23.00	6	21,415	0.03%
2020/11/05	0	0.00	3	22.90	23.00	-3	21,116	-0.01%
2020/11/04	130	23.16	14	22.78	22.80	116	21,000	0.55%	大買/鉅額交易
2020/11/03	1	22.70	21	23.12	23.05	-20	20,453	-0.10%
2020/11/02	46	22.80	91	22.85	22.30	-45	19,871	-0.23%
2020/10/30	10	22.60	5	22.89	22.75	5	19,090	0.03%
2020/10/29	4	22.63	10	22.61	22.75	-6	18,736	-0.03%
2020/10/28	50	22.64	56	22.67	22.50	-6	18,375	-0.03%
2020/10/27	30.1	22.61	67.2	22.46	22.15	-37.2	17,655	-0.21%
2020/10/26	13	21.75	59	22.20	21.35	-46	16,454	-0.28%
2020/10/23	2	20.85	39.1	21.12	21.15	-37.1	15,739	-0.24%
2020/10/22	2	20.10	3	20.60	20.55	-1	15,560	-0.01%
2020/10/21	0	0.00	5	20.40	20.55	-5	15,323	-0.03%
2020/10/20	0	0.00	14	20.17	20.30	-14	15,212	-0.09%
2020/10/19	0	0.00	64	19.97	20.00	-64	15,121	-0.42%
2020/10/16	55	19.54	6	19.98	19.80	49	15,039	0.33%
2020/10/15	0	0.00	30	19.75	19.95	-30	14,777	-0.20%
2020/10/14	0	0.00	3	19.53	19.50	-3	14,574	-0.02%
2020/10/13	0	0.00	2	19.08	18.90	-2	14,400	-0.01%
2020/10/12	4	18.43	10	18.50	18.50	-6	14,170	-0.04%
2020/10/08	0	0.00	1	19.10	19.00	-1	14,123	-0.01%
2020/10/06	10	19.15	0	0.00	19.35	10	14,312	0.07%
2020/09/28	0	0.00	1	18.80	18.95	-1	14,398	-0.01%
2020/09/25	25	18.38	1	18.60	18.30	24	14,423	0.17%
2020/09/24	13	18.19	0	0.00	18.00	13	14,305	0.09%
2020/09/23	6	18.79	8	19.01	18.75	-2	14,097	-0.01%
2020/09/22	6	19.01	0	0.00	19.15	6	14,056	0.04%
2020/09/21	7	19.44	3	19.42	19.35	4	13,977	0.03%
2020/09/18	2	19.60	0	0.00	19.45	2	13,968	0.01%
2020/09/17	22	19.59	3	19.78	19.55	19	13,889	0.14%
2020/09/16	30	19.35	19	19.06	19.05	11	13,673	0.08%
2020/09/15	22	19.33	7	19.60	19.65	15	13,615	0.11%
2020/09/14	30	19.53	18	19.21	19.15	12	13,512	0.09%
2020/09/11	38	20.18	15	19.80	19.90	23	13,290	0.17%
2020/09/10	37	20.63	19	20.94	20.90	18	12,760	0.14%
2020/09/09	1	20.50	1	20.50	20.50	0	12,245	0.00%
2020/09/08	26	20.71	5	20.72	20.75	21	11,962	0.18%
2020/09/07	11	21.36	63	21.32	21.45	-52	11,200	-0.46%
2020/09/04	2	19.75	0	0.00	19.50	2	10,332	0.02%
2020/09/03	0	0.00	93	19.57	19.55	-93	10,040	-0.93%
2020/09/02	9	19.52	45	19.38	19.15	-36	9,755	-0.37%
2020/09/01	22	19.20	2	19.05	19.10	20	9,488	0.21%
2020/08/31	5	19.20	19	18.98	19.20	-14	9,487	-0.15%
2020/08/28	6	19.36	15	19.47	19.00	-9	9,432	-0.10%
2020/08/27	2	18.70	0	0.00	18.75	2	9,143	0.02%
2020/08/26	23	19.03	21	19.19	19.10	2	8,908	0.02%
2020/08/25	10	19.31	7	19.21	18.90	3	8,808	0.03%
2020/08/24	81	18.90	2	18.80	19.00	79	8,210	0.96%
2020/08/21	1	18.50	6	18.97	18.75	-5	8,047	-0.06%
2020/08/20	4	18.26	8	18.28	18.35	-4	7,781	-0.05%
2020/08/19	7	19.07	18	18.91	19.20	-11	7,423	-0.15%
2020/08/18	20	18.53	45	18.58	18.75	-25	6,994	-0.36%
2020/08/17	9	17.92	26	18.21	18.30	-17	6,069	-0.28%
2020/08/14	3	16.17	57	16.40	16.65	-54	5,671	-0.95%
2020/08/13	20	15.15	0	0.00	15.15	20	5,420	0.37%
2020/08/10	1	14.90	11	14.98	15.00	-10	5,646	-0.18%
2020/08/06	0	0.00	21	14.52	14.55	-21	5,595	-0.38%
2020/08/05	0	0.00	33	14.35	14.35	-33	5,588	-0.59%
2020/08/04	0	0.00	22	14.20	14.15	-22	5,580	-0.39%
2020/07/31	11	13.94	0	0.00	13.85	11	5,636	0.20%
2020/07/29	11	14.04	0	0.00	13.80	11	5,722	0.19%
2020/07/28	75	13.81	8	13.88	13.65	67	5,748	1.17%
2020/07/27	6	14.41	0	0.00	14.35	6	5,792	0.10%
2020/07/24	0	0.00	4	14.90	14.85	-4	5,870	-0.07%
2020/07/23	0	0.00	1	14.95	15.00	-1	5,870	-0.02%
2020/07/22	0	0.00	8	14.79	14.80	-8	5,841	-0.14%
2020/07/17	1	14.60	1	14.60	14.60	0	5,843	0.00%
2020/07/16	2	14.60	0	0.00	14.75	2	5,921	0.03%
2020/07/14	1	14.50	0	0.00	14.50	1	5,936	0.02%
2020/07/13	0	0.00	5	14.55	14.70	-5	5,831	-0.09%
2020/07/10	7	14.54	0	0.00	14.45	7	5,834	0.12%
2020/07/09	1	14.95	1	15.15	14.95	0	5,747	0.00%
2020/07/08	2	14.75	20	14.80	14.75	-18	5,793	-0.31%
2020/07/07	0	0.00	10	14.85	14.90	-10	5,801	-0.17%
2020/07/06	10	14.95	6.2	14.95	14.95	3.8	5,809	0.07%
2020/07/03	1	14.75	7	14.91	14.90	-6	5,769	-0.10%
2020/07/02	10	14.70	0	0.00	14.80	10	5,758	0.17%
2020/07/01	26	14.56	0	0.00	14.65	26	5,819	0.45%
2020/06/24	0	0.00	13	14.82	15.00	-13	5,845	-0.22%
2020/06/23	2	14.80	0	0.00	14.85	2	5,881	0.03%
2020/06/22	2	15.00	0	0.00	15.05	2	5,889	0.03%
2020/06/19	4	14.89	15	14.82	14.90	-11	5,882	-0.19%
2020/06/18	0	0.00	5	14.90	14.95	-5	5,905	-0.08%
2020/06/17	5	15.05	14	15.10	15.10	-9	5,890	-0.15%
2020/06/16	5	14.70	2	14.75	14.75	3	5,907	0.05%
2020/06/15	1	14.90	0	0.00	14.60	1	6,000	0.02%
2020/06/12	1	14.45	1	14.65	14.85	0	6,030	0.00%
2020/06/11	3	15.13	22	15.05	14.85	-19	6,052	-0.31%
2020/06/10	4	15.05	3	15.00	15.00	1	6,011	0.02%
2020/06/09	10	15.15	0	0.00	15.15	10	6,110	0.16%
2020/06/08	1	15.25	40	15.55	15.20	-39	6,151	-0.63%
2020/06/05	15	15.30	0	0.00	15.30	15	6,044	0.25%
2020/06/04	0	0.00	5	14.85	14.90	-5	5,978	-0.08%
2020/06/03	18	14.84	16	14.97	14.85	2	6,041	0.03%
2020/06/02	7	14.36	10	14.35	14.35	-3	5,901	-0.05%
2020/05/29	6	14.18	0	0.00	14.10	6	5,836	0.10%
2020/05/28	41	14.37	0	0.00	14.15	41	5,794	0.71%
2020/05/27	6	14.30	1	14.30	14.40	5	5,758	0.09%
2020/05/26	15	14.43	3	14.43	14.40	12	5,730	0.21%
2020/05/22	18	14.55	0	0.00	14.50	18	5,613	0.32%
2020/05/21	6	14.93	0	0.00	15.00	6	5,515	0.11%
2020/05/20	20	15.45	82	15.28	15.15	-62	5,388	-1.15%
2020/05/19	72	14.86	61	14.95	15.15	11	4,976	0.22%
2020/05/18	1	13.90	0.2	13.90	13.80	0.9	4,632	0.02%
2020/05/15	3	13.80	30	13.73	13.80	-27	4,625	-0.58%
2020/05/14	6	13.93	0	0.00	13.80	6	4,601	0.13%
2020/05/13	11	14.25	0	0.00	14.30	11	4,526	0.24%
2020/05/12	1	14.70	0	0.00	14.45	1	4,523	0.02%
2020/05/11	7	14.94	2	14.95	14.80	5	4,503	0.11%
2020/05/08	1	14.85	43	14.89	14.90	-42	4,469	-0.94%
2020/05/06	2	14.75	0	0.00	14.65	2	4,405	0.05%
2020/05/05	78	14.51	0	0.00	14.50	78	4,365	1.79%
2020/04/30	0	0.00	26	14.98	15.05	-26	4,319	-0.60%
2020/04/29	1	14.35	13	14.22	14.45	-12	4,221	-0.28%
2020/04/28	5	14.54	0	0.00	14.55	5	4,138	0.12%
2020/04/27	20	14.51	6	14.52	14.55	14	4,295	0.33%
2020/04/24	0	0.00	1	14.15	14.15	-1	4,259	-0.02%
2020/04/23	2	14.08	3	14.05	14.05	-1	4,252	-0.02%
2020/04/22	8	13.66	0	0.00	13.65	8	4,204	0.19%
2020/04/21	21	13.76	10	13.85	13.65	11	4,189	0.26%
2020/04/17	2	14.60	1	14.50	14.40	1	4,096	0.02%
2020/04/16	5	14.45	1	14.50	14.55	4	4,025	0.10%
2020/04/15	0	0.00	0.1	14.85	14.75	-0.1	4,073	0.00%
2020/04/14	4	14.55	0	0.00	14.65	4	4,136	0.10%
2020/04/13	20	14.58	11	14.42	14.50	9	4,204	0.21%
2020/04/10	0	0.00	9	14.07	14.05	-9	4,208	-0.21%
2020/04/09	0	0.00	8	13.91	13.85	-8	4,376	-0.18%
2020/04/08	1	13.60	2	13.70	13.70	-1	4,602	-0.02%
2020/04/07	1	13.50	10	13.50	13.50	-9	4,560	-0.20%
2020/04/06	0	0.00	1	13.30	13.45	-1	4,520	-0.02%
2020/04/01	0	0.00	14	13.04	13.05	-14	4,451	-0.31%
2020/03/31	12	12.98	0	0.00	12.90	12	4,415	0.27%
2020/03/27	0	0.00	12	12.48	12.30	-12	4,383	-0.27%
2020/03/26	7	12.09	0	0.00	12.10	7	4,391	0.16%
2020/03/25	20	12.68	0	0.00	12.50	20	4,449	0.45%
2020/03/20	3	11.15	0	0.00	11.45	3	4,539	0.07%
2020/03/19	10	11.13	0	0.00	10.65	10	4,501	0.22%
2020/03/18	15	12.25	0	0.00	11.80	15	4,420	0.34%
2020/03/17	30.1	12.53	0	0.00	12.35	30.1	4,403	0.68%
2020/03/16	3	13.00	0	0.00	12.95	3	4,351	0.07%
2020/03/13	8	12.71	1	12.80	12.85	7	4,268	0.16%
2020/03/12	11	14.40	4	14.55	14.05	7	4,130	0.17%
2020/03/11	1	14.95	0	0.00	15.00	1	4,064	0.02%
2020/03/10	3	14.83	5	14.60	15.05	-2	4,062	-0.05%
2020/03/09	6	15.11	1	15.10	15.10	5	3,995	0.13%
2020/03/06	17	16.19	0	0.00	16.20	17	3,834	0.44%
2020/02/26	1	16.70	0	0.00	16.70	1	4,010	0.02%
2020/02/24	5	16.87	0	0.00	16.85	5	4,018	0.12%
2020/02/14	7	17.10	0	0.00	17.15	7	4,054	0.17%
2020/02/13	0	0.00	8	17.15	17.05	-8	4,087	-0.20%
2020/02/12	9	17.03	10	17.10	17.15	-1	4,154	-0.02%
2020/02/10	6	16.30	30	16.40	16.45	-24	4,173	-0.57%
2020/02/07	11	16.70	0	0.00	16.70	11	4,173	0.26%
2020/02/06	22	16.73	0	0.00	16.90	22	4,180	0.53%
2020/02/05	7	16.62	0	0.00	16.50	7	4,184	0.17%
2020/02/04	20	16.53	0	0.00	16.70	20	4,162	0.48%
2020/02/03	0	0.00	7	16.30	16.30	-7	4,143	-0.17%
2020/01/31	4	16.95	2	17.00	17.05	2	4,051	0.05%
2020/01/30	6	17.25	7	17.71	16.80	-1	4,097	-0.02%
2020/01/17	0	0.00	2	18.50	18.45	-2	3,901	-0.05%
2020/01/16	5	18.40	0	0.00	18.40	5	3,929	0.13%
2020/01/15	2	18.35	0	0.00	18.30	2	3,920	0.05%
2020/01/14	8	18.40	0	0.00	18.40	8	3,941	0.20%
2020/01/13	0	0.00	13	18.40	18.40	-13	3,942	-0.33%
2020/01/10	27	18.26	12	18.35	18.35	15	3,955	0.38%
2020/01/09	41	18.41	35	18.25	18.25	6	3,954	0.15%
2020/01/08	8	18.56	31	18.60	18.45	-23	3,834	-0.60%
2020/01/07	26	18.91	15	18.77	18.75	11	3,715	0.30%
2020/01/06	12	19.28	12	19.05	19.05	0	3,620	0.00%
2020/01/03	32	19.10	26	19.31	19.40	6	3,573	0.17%
2020/01/02	10	19.10	9	19.13	19.15	1	3,422	0.03%
2019/12/30	2	18.55	10	18.55	18.55	-8	3,182	-0.25%
2019/12/27	2	18.55	0	0.00	18.55	2	3,162	0.06%
2019/12/26	12	18.55	10	18.50	18.50	2	3,165	0.06%
2019/12/24	10	18.60	0	0.00	18.55	10	3,198	0.31%
2019/12/20	20	18.48	0	0.00	18.45	20	3,192	0.63%
2019/12/19	15	18.52	20	18.60	18.60	-5	3,121	-0.16%
2019/12/18	2	18.55	7	18.46	18.45	-5	3,003	-0.17%
2019/12/17	1	18.30	0	0.00	18.40	1	3,011	0.03%
2019/12/16	2	18.30	0	0.00	18.25	2	3,007	0.07%
2019/12/12	0	0.00	20	18.20	18.20	-20	3,088	-0.65%
2019/12/11	28	18.29	0	0.00	18.25	28	3,470	0.81%
2019/12/10	2	18.35	0	0.00	18.35	2	3,452	0.06%
2019/12/06	0	0.00	0	18.35	18.35	0	3,486	0.00%
2019/12/05	0	0.00	8	18.18	18.20	-8	3,470	-0.23%
2019/12/03	3	18.05	0	0.00	18.10	3	3,522	0.09%
2019/12/02	1	18.20	0	0.00	18.05	1	3,549	0.03%
2019/11/28	8	18.37	0	0.00	18.30	8	3,606	0.22%
2019/11/27	1	18.65	4	18.75	18.75	-3	3,620	-0.08%
2019/11/25	4	18.35	0	0.00	18.40	4	3,572	0.11%
2019/11/15	1	18.10	0	0.00	18.15	1	3,734	0.03%
2019/11/14	0	0.00	10	18.20	18.25	-10	3,765	-0.27%
2019/11/13	5	18.00	0	0.00	17.95	5	3,789	0.13%
2019/11/12	5	18.05	0	0.00	18.05	5	3,863	0.13%
2019/11/11	8	18.32	5	18.15	18.10	3	3,936	0.08%
2019/11/07	0	0.00	1	18.70	18.70	-1	3,941	-0.03%
2019/11/06	0	0.00	1	18.60	18.60	-1	3,957	-0.03%
2019/11/05	0	0.00	6	18.55	18.50	-6	3,982	-0.15%
2019/11/04	0	0.00	8	18.43	18.40	-8	4,010	-0.20%
2019/11/01	0	0.00	1	18.30	18.40	-1	4,140	-0.02%
2019/10/31	2	18.35	0	0.00	18.40	2	4,208	0.05%
2019/10/30	7	18.46	0	0.00	18.55	7	4,225	0.17%
2019/10/29	6	18.78	2	18.75	18.60	4	4,248	0.09%
2019/10/25	5	18.64	5	18.70	18.65	0	4,209	0.00%
2019/10/24	20	18.58	12	18.60	18.75	8	4,244	0.19%
2019/10/23	2	18.40	0	0.00	18.45	2	4,267	0.05%
2019/10/22	10	18.55	2	18.70	18.40	8	4,318	0.19%
2019/10/21	0	0.00	10	18.61	18.70	-10	4,337	-0.23%
2019/10/18	0	0.00	8	18.48	18.50	-8	4,343	-0.18%
2019/10/17	0	0.00	9	18.31	18.30	-9	4,384	-0.21%
2019/10/16	0	0.00	2	18.25	18.20	-2	4,427	-0.05%
2019/10/15	0	0.00	2	18.25	18.10	-2	4,481	-0.04%
2019/10/14	5	18.20	10	18.14	18.15	-5	4,528	-0.11%
2019/10/09	6	17.95	0	0.00	17.90	6	4,538	0.13%
2019/10/08	0.3	18.00	0	0.00	18.00	0.3	4,475	0.01%
2019/10/07	6	18.15	0	0.00	18.10	6	4,456	0.13%
2019/10/03	0	0.00	2	18.40	18.35	-2	4,493	-0.04%
2019/10/02	0	0.00	6	18.45	18.45	-6	4,586	-0.13%
2019/10/01	0	0.00	6	18.30	18.35	-6	4,635	-0.13%
2019/09/27	8	18.26	1	18.20	18.10	7	4,670	0.15%
2019/09/26	15	18.48	0	0.00	18.35	15	4,653	0.32%
2019/09/25	1	18.55	0	0.00	18.50	1	4,719	0.02%
2019/09/24	1	18.85	11	18.85	18.80	-10	4,825	-0.21%
2019/09/23	5	18.95	0	0.00	18.95	5	4,962	0.10%
2019/09/20	8	18.78	2	18.90	19.00	6	4,985	0.12%
2019/09/19	6	18.85	0	0.00	18.90	6	4,961	0.12%
2019/09/18	6	18.90	0	0.00	18.95	6	4,972	0.12%
2019/09/17	16	19.30	1	19.05	19.05	15	4,952	0.30%
2019/09/16	9	19.91	39	19.92	19.40	-30	4,911	-0.61%
2019/09/12	3	18.95	10	18.95	18.90	-7	4,525	-0.15%
2019/09/11	10	18.90	0	0.00	18.85	10	4,604	0.22%
2019/09/10	2	18.80	20	18.75	18.80	-18	4,653	-0.39%
2019/09/09	0	0.00	4	19.05	19.00	-4	4,694	-0.09%
2019/09/06	0	0.00	4	18.95	19.00	-4	4,791	-0.08%
2019/09/05	2	18.85	2	19.05	18.85	0	4,842	0.00%
2019/09/02	5	18.85	13	18.98	19.05	-8	4,865	-0.16%
2019/08/28	1	18.05	0	0.00	18.00	1	4,788	0.02%
2019/08/27	1	18.05	0	0.00	18.05	1	4,821	0.02%
2019/08/26	1	18.20	0	0.00	18.20	1	4,797	0.02%
2019/08/23	14	18.37	2	18.50	18.50	12	4,786	0.25%
2019/08/22	11	18.25	0	0.00	18.25	11	4,755	0.23%
2019/08/21	4	18.38	0	0.00	18.30	4	4,730	0.08%
2019/08/20	0	0.00	4	18.74	18.55	-4	4,683	-0.09%
2019/08/19	10	18.60	4	18.58	18.60	6	4,650	0.13%
2019/08/16	5	18.14	41.1	18.40	18.30	-36.1	4,620	-0.78%
2019/08/15	5	18.10	0	0.00	18.05	5	4,564	0.11%
2019/08/14	0	0.00	15	18.54	18.50	-15	4,477	-0.34%
2019/08/13	6	17.72	3	17.75	17.70	3	4,391	0.07%
2019/08/12	2	18.30	2	18.20	18.20	0	4,318	0.00%
2019/08/08	1	18.20	0	0.00	18.40	1	4,331	0.02%
2019/08/07	2	18.50	0	0.00	18.55	2	4,296	0.05%
2019/08/06	5	18.50	0	0.00	18.65	5	4,314	0.12%
2019/08/05	18	19.39	0	0.00	18.85	18	4,308	0.42%
2019/08/02	8	19.98	0	0.00	19.90	8	4,263	0.19%
2019/08/01	4	20.28	0	0.00	20.40	4	4,272	0.09%
2019/07/31	2	20.35	0	0.00	20.45	2	4,276	0.05%
2019/07/30	2	20.40	0	0.00	20.45	2	4,324	0.05%
2019/07/29	9	20.50	0	0.00	20.45	9	4,356	0.21%
2019/07/26	0	0.00	15	20.55	20.55	-15	4,395	-0.34%
2019/07/25	4	20.73	0	0.00	20.65	4	4,432	0.09%
2019/07/23	0	0.00	4	21.18	21.25	-4	4,576	-0.09%
2019/07/19	2	21.05	5	21.05	21.00	-3	5,051	-0.06%
2019/07/17	0	0.00	5	20.95	21.05	-5	4,975	-0.10%
2019/07/16	5	20.90	0	0.00	20.80	5	4,939	0.10%
2019/07/12	3	20.65	0	0.00	20.65	3	4,968	0.06%
2019/07/11	0	0.00	17	20.65	20.65	-17	4,975	-0.34%
2019/07/10	5	20.80	5	20.75	20.85	0	4,985	0.00%
2019/07/08	4	20.90	0	0.00	20.70	4	5,038	0.08%
2019/07/05	0	0.00	1	21.15	21.15	-1	5,081	-0.02%
2019/07/03	0	0.00	9	21.33	21.40	-9	5,414	-0.17%
2019/07/02	0	0.00	27	21.40	21.45	-27	5,437	-0.50%
2019/07/01	23	21.17	64	21.01	21.20	-41	5,363	-0.76%
2019/06/28	6	20.54	6	20.65	20.50	0	5,273	0.00%
2019/06/27	1	20.10	0	0.00	20.15	1	5,135	0.02%
2019/06/26	2	20.20	0	0.00	20.15	2	5,116	0.04%
2019/06/25	2	20.30	0	0.00	20.25	2	5,077	0.04%
2019/06/21	11	20.34	0	0.00	20.20	11	5,060	0.22%
2019/06/20	5	20.30	2	20.28	20.25	3	5,027	0.06%
2019/06/19	3	20.13	6	20.27	20.30	-3	5,059	-0.06%
2019/06/18	11	20.07	0	0.00	20.15	11	4,991	0.22%
2019/06/14	71	20.23	5	20.32	20.30	66	4,938	1.34%
2019/06/12	7	19.83	3	19.82	19.85	4	4,844	0.08%
2019/06/11	4	20.00	0	0.00	20.00	4	4,804	0.08%
2019/06/10	15	20.07	0	0.00	20.10	15	4,800	0.31%
2019/06/06	3	20.05	0	0.00	20.05	3	4,921	0.06%
2019/06/04	7	20.24	0	0.00	20.15	7	4,969	0.14%
2019/05/29	3	21.00	0	0.00	20.95	3	5,061	0.06%
2019/05/28	5	21.20	0	0.00	21.00	5	5,088	0.10%
2019/05/23	3	21.00	0	0.00	21.10	3	5,204	0.06%
2019/05/22	5	21.75	3	21.80	21.50	2	5,208	0.04%
2019/05/14	2	21.15	0	0.00	21.45	2	5,542	0.04%
2019/05/13	0	0.00	2.3	21.17	21.10	-2.3	5,613	-0.04%
2019/05/10	3	21.15	0	0.00	21.15	3	5,727	0.05%
2019/05/09	1	21.85	3	21.85	21.85	-2	5,801	-0.03%
2019/05/08	3	22.10	0	0.00	22.20	3	5,766	0.05%
2019/05/07	0	0.00	22	21.99	22.25	-22	5,800	-0.38%
2019/05/06	0	0.00	4	21.50	21.85	-4	5,805	-0.07%
2019/05/03	0	0.00	1	21.60	21.85	-1	5,793	-0.02%
2019/05/02	15	21.49	3.1	21.60	21.65	12	5,748	0.21%
2019/04/30	7	21.24	25	21.18	21.25	-18	5,701	-0.32%
2019/04/29	17	20.81	14	21.09	21.05	3	5,655	0.05%
2019/04/26	18	21.41	72	22.38	21.30	-54	5,629	-0.96%
2019/04/25	6	23.70	0	0.00	23.65	6	5,203	0.12%
2019/04/24	1	23.80	0	0.00	23.80	1	5,210	0.02%
2019/04/22	10	24.10	0	0.00	24.10	10	5,323	0.19%
2019/04/18	20	24.10	0	0.00	23.75	20	5,403	0.37%
2019/04/17	40	24.30	0	0.00	24.20	40	5,537	0.72%
2019/04/16	19	24.08	0	0.00	24.15	19	5,534	0.34%
2019/04/15	3	24.28	0	0.00	24.20	3	5,539	0.05%
2019/04/12	10	24.30	20	24.66	24.30	-10	5,547	-0.18%
2019/04/11	0	0.00	47	24.77	24.70	-47	5,516	-0.85%
2019/04/10	1	24.95	11	24.85	25.10	-10	5,396	-0.19%
2019/04/09	1	24.90	11	24.74	25.00	-10	5,269	-0.19%
2019/04/08	2	23.95	0	0.00	23.85	2	5,034	0.04%
2019/04/03	50	23.85	1	23.80	23.80	49	5,007	0.98%
2019/04/01	6	24.10	0	0.00	23.90	6	4,950	0.12%
2019/03/29	1	23.90	4	23.90	23.95	-3	4,894	-0.06%
2019/03/26	20	23.75	0	0.00	23.70	20	4,946	0.40%
2019/03/25	0	0.00	0.3	23.90	23.80	-0.3	4,939	-0.01%
2019/03/22	16	24.25	0	0.00	24.00	16	4,930	0.32%
2019/03/21	10	24.20	0	0.00	24.10	10	4,916	0.20%
2019/03/20	1	24.05	1	24.15	24.10	0	4,942	0.00%
2019/03/13	1	23.50	1	23.55	23.55	0	5,260	0.00%
2019/03/08	1	23.80	0	0.00	23.80	1	5,612	0.02%
2019/03/07	2	24.20	0	0.00	24.00	2	5,679	0.04%
2019/03/06	0	0.00	4	24.05	24.05	-4	5,798	-0.07%
2019/03/05	20	23.95	0	0.00	23.95	20	5,987	0.33%
2019/02/26	10	24.29	6	24.40	24.00	4	6,108	0.07%
2019/02/25	1	24.30	0	0.00	24.20	1	6,143	0.02%
2019/02/20	0	0.00	2	25.05	24.85	-2	6,141	-0.03%
2019/02/19	1	24.90	13	24.77	24.80	-12	6,074	-0.20%
2019/02/18	2	24.65	19	24.53	24.60	-17	6,028	-0.28%
2019/02/15	2	24.20	0	0.00	24.20	2	6,051	0.03%
2019/02/14	12	24.44	20	24.35	24.40	-8	6,065	-0.13%
2019/02/13	45	24.10	0	0.00	24.10	45	6,041	0.74%
2019/02/12	1	24.50	3	24.35	24.50	-2	5,987	-0.03%
2019/02/11	11	24.91	7	24.61	24.75	4	5,937	0.07%
2019/01/30	2	25.00	24.1	24.65	25.05	-22.1	5,909	-0.37%
2019/01/29	0	0.00	5	24.05	24.05	-5	5,827	-0.09%
2019/01/28	2	24.05	0	0.00	24.00	2	5,896	0.03%
2019/01/25	0	0.00	5	24.00	24.05	-5	5,898	-0.08%
2019/01/23	0	0.00	4	23.55	23.60	-4	5,911	-0.07%
2019/01/22	5	24.25	0	0.00	23.85	5	5,959	0.08%
2019/01/18	0	0.00	3	24.10	24.00	-3	5,995	-0.05%
2019/01/17	0	0.00	25	23.70	23.80	-25	6,055	-0.41%
2019/01/16	7	23.50	0	0.00	23.40	7	6,142	0.11%
2019/01/15	4	23.50	22	23.51	23.60	-18	6,245	-0.29%
2019/01/14	4	23.45	10	23.62	23.30	-6	6,267	-0.10%
2019/01/11	2	23.00	0	0.00	23.20	2	6,355	0.03%
2019/01/10	17	23.26	7	23.21	23.20	10	6,439	0.16%
2019/01/09	4	22.90	13	23.06	22.70	-9	6,405	-0.14%
2019/01/08	0	0.00	2	21.93	21.90	-2	6,245	-0.03%
2019/01/07	2	21.55	2	21.75	21.80	0	6,285	0.00%
2019/01/04	5	21.08	4	21.41	21.20	1	6,301	0.02%
2019/01/03	1	21.50	0	0.00	21.70	1	6,338	0.02%
2019/01/02	1	21.80	0	0.00	21.80	1	6,337	0.02%
2018/12/27	2	21.73	0	0.00	21.80	2	6,331	0.03%
2018/12/26	2	21.50	0	0.00	21.60	2	6,315	0.03%
2018/12/25	26	21.75	0	0.00	21.85	26	6,339	0.41%
2018/12/24	0	0.00	2	22.45	22.30	-2	6,349	-0.03%
2018/12/22	2	22.15	0	0.00	22.15	2	6,354	0.03%
2018/12/21	0	0.00	3	22.10	22.35	-3	6,482	-0.05%
2018/12/20	18	21.83	0	0.00	21.75	18	6,484	0.28%
2018/12/18	2	22.55	0	0.00	22.40	2	6,663	0.03%
2018/12/17	5	22.62	0	0.00	22.60	5	6,788	0.07%
2018/12/14	12	22.83	1	22.90	22.80	11	6,855	0.16%
2018/12/13	12	23.15	0	0.00	23.20	12	6,830	0.18%
2018/12/12	3	22.90	0	0.00	22.90	3	6,787	0.04%
2018/12/11	1	23.05	0	0.00	23.05	1	6,725	0.01%
2018/12/10	2	23.50	11	23.69	23.40	-9	6,673	-0.13%
2018/12/07	0	0.00	65	24.32	24.30	-65	6,611	-0.98%
2018/12/06	18	23.71	1	24.50	23.40	17	6,494	0.26%
2018/12/05	18	24.23	4	24.39	24.15	14	6,466	0.22%
2018/12/04	0	0.00	1	24.05	24.05	-1	6,355	-0.02%
2018/12/03	16	23.48	38.5	23.56	24.00	-22.5	6,242	-0.36%
2018/11/30	42	22.19	62	22.02	22.35	-20	6,003	-0.33%
2018/11/29	19	21.61	1	21.95	21.60	18	5,936	0.30%
2018/11/28	31.1	21.53	3	21.60	21.60	28.1	5,819	0.48%
2018/11/27	22	22.02	1	22.25	22.05	21	5,666	0.37%
2018/11/26	1	22.70	0	0.00	22.45	1	5,654	0.02%
2018/11/23	16	22.78	5	23.60	22.65	11	5,669	0.19%
2018/11/22	3.4	23.24	1	23.65	23.35	2.4	5,608	0.04%
2018/11/21	2	22.60	0	0.00	22.50	2	5,583	0.04%
2018/11/20	4	22.50	0	0.00	22.60	4	5,617	0.07%
2018/11/19	4	22.46	0	0.00	22.55	4	5,625	0.07%
2018/11/16	3	22.68	1	22.65	22.60	2	5,671	0.04%
2018/11/14	1	22.20	0	0.00	22.45	1	5,762	0.02%
2018/11/13	1	22.45	1	22.50	22.45	0	5,804	0.00%
2018/11/12	3	22.20	0	0.00	22.20	3	5,908	0.05%
2018/11/09	0	0.00	0.2	22.35	22.20	-0.2	5,992	0.00%
2018/11/08	0	0.00	11	22.77	22.80	-11	6,297	-0.17%
2018/11/07	0.5	22.60	32	22.65	22.55	-31.5	6,591	-0.48%
2018/11/05	0	0.00	72	21.79	21.80	-72	6,514	-1.11%
2018/11/02	25	20.80	2	20.80	20.70	23	6,464	0.36%
2018/11/01	6	20.97	0	0.00	21.05	6	6,501	0.09%
2018/10/31	10	20.60	0	0.00	20.85	10	6,540	0.15%
2018/10/29	25	20.35	0	0.00	20.35	25	6,542	0.38%
2018/10/26	0	0.00	1	20.30	20.20	-1	6,575	-0.02%
2018/10/25	1	19.70	0	0.00	19.50	1	6,541	0.02%
2018/10/24	12	21.44	4	21.20	21.20	8	6,413	0.12%
2018/10/23	1	22.20	0	0.00	22.20	1	6,251	0.02%
2018/10/22	1	22.50	2	23.35	23.35	-1	6,141	-0.02%
2018/10/19	2	22.35	11	22.33	22.45	-9	6,136	-0.15%
2018/10/18	60	23.97	0	0.00	23.60	60	6,006	1.00%
2018/10/17	22	24.65	3	24.60	24.30	19	5,938	0.32%
2018/10/16	0	0.00	20	25.05	24.95	-20	5,947	-0.34%
2018/10/15	25	24.93	1	24.85	24.65	24	5,997	0.40%
2018/10/12	4	24.98	0	0.00	25.50	4	5,962	0.07%
2018/10/11	1	25.40	0	0.00	25.15	1	5,961	0.02%
2018/10/09	2	27.98	0	0.00	27.90	2	5,907	0.03%
2018/10/08	0	0.00	0.1	28.50	28.65	-0.1	5,936	0.00%
2018/10/05	1	27.90	6	28.48	28.55	-5	6,057	-0.08%
2018/10/03	5	29.00	5	29.60	29.00	0	6,028	0.00%
2018/10/01	11	30.10	2	30.10	30.15	9	6,034	0.15%
2018/09/28	2	30.40	16.1	30.10	30.40	-14.1	6,102	-0.23%
2018/09/27	11	29.81	8	29.95	29.70	3	6,035	0.05%
2018/09/26	10	30.17	2	30.30	29.80	8	6,041	0.13%
2018/09/25	11	29.66	1	30.00	29.80	10	5,999	0.17%
2018/09/21	2	28.60	0	0.00	29.05	2	5,911	0.03%
2018/09/20	0	0.00	5	28.00	28.25	-5	5,828	-0.09%
2018/09/13	3	28.20	0	0.00	28.20	3	6,122	0.05%
2018/09/12	6	27.99	1	27.85	28.10	5	6,210	0.08%
2018/09/11	1	26.70	0	0.00	27.70	1	6,289	0.02%
2018/09/05	2	29.00	0	0.00	28.90	2	6,360	0.03%
2018/09/03	0	0.00	2	29.65	29.55	-2	6,507	-0.03%
2018/08/29	2	30.60	15	30.60	30.50	-13	6,659	-0.20%
2018/08/20	0	0.00	8	31.40	31.30	-8	7,167	-0.11%
2018/08/17	8	30.82	7.4	31.04	30.70	0.6	7,205	0.01%
2018/08/16	0.8	30.45	0.1	30.45	30.45	0.7	7,182	0.01%
2018/08/15	16	30.43	11	30.89	31.00	5	7,273	0.07%
2018/08/14	0	0.00	3	31.10	31.10	-3	7,046	-0.04%
2018/08/08	0	0.00	1	29.35	29.75	-1	7,413	-0.01%
2018/08/07	1	29.40	0	0.00	29.20	1	7,427	0.01%
2018/08/06	1	28.25	1	28.50	28.85	0	7,435	0.00%
2018/08/03	0	0.00	1	29.00	28.70	-1	7,443	-0.01%
2018/08/02	1	28.20	0	0.00	28.35	1	7,430	0.01%
2018/08/01	1	28.80	4	28.94	28.95	-3	7,484	-0.04%
2018/07/31	0	0.00	20	28.60	28.60	-20	7,537	-0.27%
2018/07/30	1	28.45	0	0.00	28.20	1	7,584	0.01%
2018/07/27	6	28.38	1	28.50	28.50	5	7,616	0.07%
2018/07/26	2	27.95	1	28.30	28.50	1	7,664	0.01%
2018/07/20	1	26.80	1	27.00	26.75	0	7,968	0.00%
2018/07/19	0	0.00	2	27.60	27.20	-2	7,994	-0.03%
2018/07/17	1	27.95	0	0.00	27.90	1	8,189	0.01%
2018/07/16	0	0.00	5	28.40	28.40	-5	8,405	-0.06%
2018/07/13	5	29.90	10	29.80	29.90	-5	8,521	-0.06%
2018/07/06	1	28.65	0	0.00	28.55	1	9,001	0.01%
2018/07/03	10	29.75	2	29.70	29.75	8	9,286	0.09%
2018/06/29	0	0.00	1	29.40	29.30	-1	9,302	-0.01%
2018/06/28	0	0.00	3	30.30	29.40	-3	9,253	-0.03%
2018/06/26	1	29.75	1.2	29.79	29.75	-0.2	9,307	0.00%
2018/06/22	2	29.20	0	0.00	29.75	2	9,401	0.02%
2018/06/21	0	0.00	1	29.45	29.40	-1	9,392	-0.01%
2018/06/19	3	28.50	0	0.00	28.10	3	9,383	0.03%
2018/06/15	21	28.65	0	0.00	28.65	21	9,373	0.22%
2018/06/14	1	29.45	0	0.00	29.10	1	9,383	0.01%
2018/06/13	3	30.00	0	0.00	29.80	3	9,441	0.03%
2018/06/12	0	0.00	1	30.00	29.85	-1	9,474	-0.01%
2018/06/08	2	31.40	0	0.00	31.20	2	9,428	0.02%
2018/06/07	0	0.00	1	31.75	31.90	-1	9,401	-0.01%
2018/06/06	5	31.20	11	31.29	31.15	-6	9,397	-0.06%
2018/06/05	0	0.00	3	31.35	31.20	-3	9,382	-0.03%
2018/06/01	3	31.50	1	31.50	31.50	2	9,322	0.02%
2018/05/31	4	32.00	7.6	32.29	32.10	-3.6	9,197	-0.04%
2018/05/29	7	31.72	0	0.00	31.45	7	9,030	0.08%
2018/05/28	2	31.25	2	31.35	31.30	0	9,018	0.00%
2018/05/25	3	32.37	0	0.00	32.05	3	9,076	0.03%
2018/05/24	11	33.30	4	33.24	33.20	7	9,103	0.08%
2018/05/23	16	33.57	13	34.00	34.00	3	9,061	0.03%
2018/05/22	2	33.88	1	33.25	33.25	1	8,908	0.01%
2018/05/21	64	34.55	24	34.31	33.60	40	8,885	0.45%
2018/05/18	14	33.41	26	33.37	33.95	-12	8,590	-0.14%
2018/05/17	7	32.46	4	32.30	31.75	3	8,254	0.04%
2018/05/16	9	31.72	0	0.00	31.70	9	8,172	0.11%
2018/05/15	1	32.00	0	0.00	31.45	1	8,296	0.01%
2018/05/14	0	0.00	4	32.15	32.40	-4	8,370	-0.05%
2018/05/11	1	31.55	0	0.00	31.80	1	8,389	0.01%
2018/05/10	1	30.85	0	0.00	30.90	1	8,384	0.01%
2018/05/09	5	31.28	0	0.00	31.05	5	8,365	0.06%
2018/05/08	2	32.88	1	32.70	32.60	1	8,392	0.01%
2018/05/07	0	0.00	7	33.04	33.35	-7	8,430	-0.08%
2018/05/04	2	32.10	0	0.00	32.55	2	8,521	0.02%
2018/05/03	8	32.29	6	32.25	32.60	2	8,685	0.02%
2018/05/02	1	33.20	0	0.00	33.30	1	8,690	0.01%
2018/04/30	1	33.10	0	0.00	33.00	1	8,651	0.01%
2018/04/27	1	33.20	0	0.00	33.55	1	8,690	0.01%
2018/04/26	18	33.99	33	33.51	33.60	-15	8,736	-0.17%
2018/04/25	10	32.15	0	0.00	32.10	10	8,639	0.12%
2018/04/24	6	33.15	2	33.10	32.95	4	8,660	0.05%
2018/04/23	2	32.20	1	32.25	32.50	1	8,688	0.01%
2018/04/19	0	0.00	6.9	32.94	33.00	-6.9	8,722	-0.08%
2018/04/18	0	0.00	14	32.54	32.65	-14	8,774	-0.16%
2018/04/16	9	32.56	6	32.53	32.25	3	9,057	0.03%
2018/04/13	0	0.00	4	31.88	31.90	-4	9,208	-0.04%
2018/04/12	1	31.20	0	0.00	31.10	1	9,504	0.01%
2018/04/11	1	30.45	1	30.25	30.25	0	9,729	0.00%
2018/04/10	1	31.20	0	0.00	31.15	1	10,059	0.01%
2018/04/09	0	0.00	10	31.10	31.40	-10	10,351	-0.10%
2018/03/31	0	0.00	11	30.74	30.60	-11	12,081	-0.09%
2018/03/30	1	30.75	3	30.70	30.65	-2	13,086	-0.02%
2018/03/29	0	0.00	16	30.33	30.50	-16	13,452	-0.12%
2018/03/28	1	30.05	16	30.18	30.05	-15	13,439	-0.11%
2018/03/27	1	29.80	13	30.09	30.00	-12	13,456	-0.09%
2018/03/26	10	29.85	0	0.00	29.60	10	13,432	0.07%
2018/03/23	54	28.71	56	29.38	29.75	-2	13,414	-0.01%
2018/03/22	0	0.00	0.3	29.35	29.45	-0.3	13,356	0.00%
2018/03/21	0	0.00	20	29.90	29.45	-20	13,407	-0.15%
2018/03/20	0	0.00	13	29.30	29.90	-13	13,481	-0.10%
2018/03/19	9	29.35	14	29.60	29.50	-5	13,563	-0.04%
2018/03/16	2	28.90	2	28.85	29.05	0	13,527	0.00%
2018/03/15	3	29.02	3	29.35	29.40	0	13,649	0.00%
2018/03/14	12	29.18	58	29.37	29.40	-46	13,650	-0.34%
2018/03/13	0	0.00	10	28.80	28.80	-10	13,868	-0.07%
2018/03/12	32	28.79	11	29.00	28.60	21	13,987	0.15%
2018/03/09	5	27.99	2	28.05	27.95	3	14,164	0.02%
2018/03/07	0	0.00	4	28.25	27.90	-4	15,475	-0.03%
2018/03/05	38	28.50	0	0.00	27.90	38	15,651	0.24%
2018/03/02	0	0.00	6	29.02	28.90	-6	15,668	-0.04%
2018/03/01	2	29.33	14	29.60	29.70	-12	15,776	-0.08%
2018/02/27	5	29.60	3	29.32	29.20	2	15,719	0.01%
2018/02/26	13	29.10	48	29.00	29.00	-35	15,721	-0.22%
2018/02/23	0	0.00	30	27.88	28.00	-30	15,928	-0.19%
2018/02/22	2	27.05	0	0.00	27.10	2	16,020	0.01%
2018/02/21	24	27.34	10	27.10	27.50	14	16,059	0.09%
2018/02/12	3	27.00	0	0.00	26.65	3	16,094	0.02%
2018/02/09	22	26.89	1	26.65	27.10	21	16,231	0.13%
2018/02/08	0	0.00	1	27.00	27.25	-1	16,352	-0.01%
2018/02/07	12	27.72	2	27.28	26.90	10	16,513	0.06%
2018/02/06	9	26.42	0	0.00	26.35	9	16,691	0.05%
2018/02/05	0	0.00	13	28.10	28.05	-13	17,180	-0.08%
2018/02/02	1	29.10	1	28.95	28.95	0	17,734	0.00%
2018/02/01	1	29.15	1	29.00	28.80	0	17,753	0.00%
2018/01/31	4	28.78	0	0.00	28.75	4	17,730	0.02%
2018/01/30	39	29.81	13	30.12	29.35	26	17,647	0.15%
2018/01/29	13	30.15	0	0.00	30.50	13	17,715	0.07%
2018/01/26	3	30.00	11	29.96	29.80	-8	17,625	-0.05%
2018/01/25	6	29.60	1	29.85	29.55	5	17,442	0.03%
2018/01/24	6	29.20	1	29.40	29.45	5	17,377	0.03%
2018/01/23	3	29.15	10	29.25	29.10	-7	17,398	-0.04%
2018/01/22	0	0.00	16	29.40	29.70	-16	17,341	-0.09%
2018/01/19	8	29.33	8	29.30	29.15	0	17,290	0.00%
2018/01/17	0	0.00	7	30.11	30.15	-7	17,062	-0.04%
2018/01/16	32	29.75	0	0.00	29.65	32	16,881	0.19%
2018/01/15	9	30.17	14	30.04	29.90	-5	16,759	-0.03%
2018/01/12	31	30.66	12	30.55	30.40	19	16,553	0.11%
2018/01/11	19	30.86	24	30.55	30.35	-5	16,355	-0.03%
2018/01/10	7	31.33	13	31.70	31.05	-6	16,264	-0.04%
2018/01/09	11	31.59	25	31.45	31.60	-14	15,960	-0.09%
2018/01/08	21	31.37	41.1	31.35	31.15	-20.1	15,651	-0.13%
2018/01/05	26	30.50	17	30.34	30.80	9	15,233	0.06%
2018/01/04	40	30.59	19	30.54	30.15	21	14,980	0.14%
2018/01/03	15	30.49	5	30.48	30.35	10	14,682	0.07%
2018/01/02	45	30.91	6	31.28	30.80	39	14,308	0.27%