大亞 (1609)-日進券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
60.5
漲跌
▲2.9
漲幅
+5.03%
成交量
146,216張
產業
上市電器電纜類股
907人加入追蹤

立即追蹤
本地時間:14:30

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

大亞 (1609)籌碼相關－日進券商分點個股進出

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

日進券商分點個股進出
日進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	41	60.16	41	59.45	60.50	0	57,532	0.00%
2024/04/23	34	58.74	39	57.82	57.60	-5	55,336	-0.01%
2024/04/22	64	60.23	30	62.73	57.80	34	53,268	0.06%
2024/04/19	123	64.69	134.1	64.95	64.20	-11.1	51,577	-0.02%	大買/大賣/
2024/04/18	110.1	63.38	39.4	63.96	64.70	70.6	45,068	0.16%	大買/
2024/04/17	12	57.87	21.9	58.26	58.90	-9.9	42,476	-0.02%
2024/04/16	91	55.66	52	54.76	53.60	39	40,749	0.10%
2024/04/15	19.1	55.41	30	55.48	55.60	-10.9	36,988	-0.03%
2024/04/12	14	48.63	39	48.94	50.60	-25	34,024	-0.07%
2024/04/11	11	46.73	4	46.64	46.00	7	32,414	0.02%
2024/04/10	17	47.24	24.2	46.87	46.70	-7.2	31,471	-0.02%
2024/04/09	9	45.58	60.4	44.85	45.55	-51.4	29,793	-0.17%
2024/04/08	30	42.75	11.6	43.19	43.10	18.4	28,049	0.07%
2024/04/03	4	41.59	4	41.35	41.15	0	27,536	0.00%
2024/04/02	4	42.03	3	42.28	41.75	1	27,355	0.00%
2024/04/01	3	43.03	5	42.79	42.60	-2	27,068	-0.01%
2024/03/29	17	43.03	18	43.07	43.00	-1	26,844	0.00%
2024/03/28	11.2	44.88	42	44.92	44.20	-30.8	26,243	-0.12%
2024/03/27	33	44.82	13	44.76	44.05	20	25,546	0.08%
2024/03/26	59	45.30	63	45.38	43.80	-4	24,475	-0.02%
2024/03/25	59	44.36	39.1	44.41	45.40	19.9	22,208	0.09%
2024/03/22	30	41.66	61.2	41.83	42.45	-31.2	18,720	-0.17%
2024/03/21	1	38.55	7	38.36	38.60	-6	16,948	-0.04%
2024/03/20	2.1	37.55	2	37.50	37.35	0.1	16,636	0.00%
2024/03/19	13	38.51	11	38.15	38.10	2	16,490	0.01%
2024/03/18	2	38.25	7.4	38.40	38.45	-5.4	16,303	-0.03%
2024/03/15	2	37.93	0	0.00	37.95	2	16,333	0.01%
2024/03/14	35	38.31	38.7	38.69	37.85	-3.7	16,455	-0.02%
2024/03/13	1	37.30	12	36.98	36.85	-11	15,554	-0.07%
2024/03/12	2	37.25	5	37.40	37.20	-3	16,240	-0.02%
2024/03/11	4	36.18	0	0.00	36.30	4	16,078	0.02%
2024/03/07	11.6	36.76	1	37.20	36.70	10.6	16,013	0.07%
2024/03/06	50	38.08	10	38.77	37.50	40	15,653	0.26%
2024/03/05	7	36.74	2	36.93	36.35	5	14,187	0.04%
2024/03/04	7	37.40	4	37.60	36.95	3	14,009	0.02%
2024/03/01	12	37.50	6	37.84	37.85	6	13,745	0.04%
2024/02/29	9	37.26	33.2	37.49	37.50	-24.2	13,258	-0.18%
2024/02/27	7	36.21	0	0.00	35.65	7	12,912	0.05%
2024/02/26	1	37.30	2	36.60	36.45	-1	12,829	-0.01%
2024/02/23	0	0.00	17	36.24	36.25	-17	12,302	-0.14%
2024/02/22	1	36.70	0	0.00	36.40	1	12,200	0.01%
2024/02/21	1	36.15	0	0.00	36.15	1	12,059	0.01%
2024/02/20	2	36.05	13	36.11	35.90	-11	12,000	-0.09%
2024/02/19	2	36.30	3	36.38	36.30	-1	11,892	-0.01%
2024/02/16	0	0.00	33.4	35.92	35.90	-33.4	11,753	-0.28%
2024/02/05	0	0.00	1	34.40	34.50	-1	11,525	-0.01%
2024/02/02	0	0.00	2	35.30	34.80	-2	11,490	-0.02%
2024/01/31	0	0.00	1	34.95	34.95	-1	11,447	-0.01%
2024/01/30	1	35.00	1	35.00	34.90	0	11,431	0.00%
2024/01/29	1	34.75	0	0.00	34.80	1	11,439	0.01%
2024/01/26	2	34.83	0	0.00	34.60	2	11,464	0.02%
2024/01/25	5	35.14	0	0.00	34.85	5	11,468	0.04%
2024/01/24	9	35.46	2	35.45	35.35	7	11,461	0.06%
2024/01/23	9	35.66	0	0.00	35.40	9	11,477	0.08%
2024/01/22	23	35.13	3	35.30	35.35	20	11,439	0.17%
2024/01/19	2	35.10	5	34.83	34.80	-3	11,317	-0.03%
2024/01/18	15	34.26	3	34.63	34.80	12	11,228	0.11%
2024/01/17	11	34.85	1	35.05	34.60	10	11,190	0.09%
2024/01/16	1	36.35	1	35.60	35.50	0	11,067	0.00%
2024/01/15	18	36.70	60	36.55	36.90	-42	10,747	-0.39%
2024/01/12	0	0.00	13	34.23	34.15	-13	9,522	-0.14%
2024/01/11	3	33.80	0	0.00	34.10	3	9,592	0.03%
2024/01/10	3	33.33	0	0.00	33.25	3	9,701	0.03%
2024/01/09	10	33.75	0	0.00	33.65	10	9,803	0.10%
2024/01/05	10	34.35	0.6	34.70	34.30	9.4	9,894	0.10%
2024/01/04	0	0.00	5	35.30	34.60	-5	9,942	-0.05%
2024/01/03	11	35.20	9	35.32	34.70	2	10,003	0.02%
2024/01/02	1	34.95	1	34.85	35.00	0	9,946	0.00%
2023/12/29	0	0.00	6	34.63	34.50	-6	9,959	-0.06%
2023/12/28	6	35.14	18.3	35.01	35.00	-12.3	9,956	-0.12%
2023/12/27	2	34.05	0	0.00	34.00	2	10,054	0.02%
2023/12/26	0	0.00	0	33.95	33.95	0	10,500	0.00%
2023/12/22	2	34.03	1	34.00	33.90	1	11,866	0.01%
2023/12/20	2	33.95	1	34.05	34.20	1	12,617	0.01%
2023/12/19	0	0.00	0	33.50	33.45	0	12,665	0.00%
2023/12/18	1	34.50	5	33.95	33.90	-4	12,681	-0.03%
2023/12/15	18	34.84	2	34.90	34.40	16	12,693	0.13%
2023/12/14	4	34.84	0	0.00	34.55	4	12,628	0.03%
2023/12/13	16	34.96	0	0.00	34.85	16	12,503	0.13%
2023/12/12	20	35.84	18	36.42	35.60	2	12,373	0.02%
2023/12/11	16	35.99	14	36.48	35.80	2	11,967	0.02%
2023/12/08	8	35.61	3	35.65	35.60	5	11,478	0.04%
2023/12/07	11	35.20	29	35.32	35.95	-18	11,007	-0.16%
2023/12/06	7	33.95	9	33.89	33.95	-2	10,073	-0.02%
2023/12/04	0	0.00	1	34.05	33.95	-1	9,961	-0.01%
2023/12/01	5	34.00	2	34.05	33.90	3	9,871	0.03%
2023/11/30	6	34.19	0	0.00	34.05	6	9,922	0.06%
2023/11/28	0	0.00	7	34.29	34.45	-7	10,079	-0.07%
2023/11/27	3	34.25	2	34.30	34.00	1	10,284	0.01%
2023/11/24	3	34.57	10	34.50	34.20	-7	10,226	-0.07%
2023/11/22	1	33.60	0	0.00	33.55	1	9,990	0.01%
2023/11/21	10	33.70	6	33.73	33.70	4	10,061	0.04%
2023/11/17	5	33.30	2	33.30	33.25	3	10,102	0.03%
2023/11/16	0	0.00	31.6	32.91	33.00	-31.6	10,190	-0.31%
2023/11/15	1	32.50	3	32.63	32.75	-2	10,289	-0.02%
2023/11/10	2	32.25	0	0.00	32.25	2	11,057	0.02%
2023/11/08	8	32.66	0	0.00	32.60	8	11,569	0.07%
2023/11/06	0	0.00	1.1	33.39	33.45	-1.1	12,119	-0.01%
2023/11/02	0	0.00	1	32.40	32.50	-1	12,697	-0.01%
2023/11/01	1	32.15	0	0.00	31.90	1	13,002	0.01%
2023/10/31	1	33.15	0	0.00	32.00	1	13,902	0.01%
2023/10/30	1	32.80	0	0.00	32.80	1	16,190	0.01%
2023/10/25	5	33.45	2	33.80	33.45	3	16,712	0.02%
2023/10/23	2	33.30	3	33.00	33.05	-1	17,175	-0.01%
2023/10/20	3	32.10	10.7	32.11	32.10	-7.7	17,530	-0.04%
2023/10/19	1	33.05	5	32.80	32.80	-4	18,760	-0.02%
2023/10/17	2	33.73	0	0.00	33.60	2	19,983	0.01%
2023/10/16	12	34.41	0	0.00	34.25	12	20,170	0.06%
2023/10/13	0	0.00	1	35.10	34.95	-1	21,179	0.00%
2023/10/12	0	0.00	5	35.70	35.50	-5	22,483	-0.02%
2023/10/11	0.2	35.70	8	35.60	35.35	-7.8	22,863	-0.03%
2023/10/06	8	36.66	1	36.70	36.40	7	23,403	0.03%
2023/10/05	4	37.19	3	37.38	36.90	1	23,809	0.00%
2023/10/04	17	37.01	2	36.85	36.85	15	24,245	0.06%
2023/10/03	14	37.98	4	38.54	37.75	10	24,742	0.04%
2023/10/02	11	38.85	244	38.70	38.60	-233	24,700	-0.94%	大賣/鉅額交易
2023/09/28	134	38.08	33	37.41	38.45	101	24,534	0.41%	大買/
2023/09/27	7	36.68	121	36.85	36.70	-114	24,392	-0.47%	大賣/鉅額交易
2023/09/26	8	36.13	36.1	36.33	36.35	-28.1	24,300	-0.12%
2023/09/25	231	34.99	1	35.20	35.25	230	24,137	0.95%	大買/鉅額交易
2023/09/22	0	0.00	1.3	34.13	34.40	-1.3	24,427	-0.01%
2023/09/21	0	0.00	0.1	33.77	33.45	-0.1	24,577	0.00%
2023/09/20	1	34.05	0	34.10	34.10	1	24,714	0.00%
2023/09/19	15	34.20	0	0.00	34.10	15	25,156	0.06%
2023/09/18	0	0.00	10	34.80	34.65	-10	25,310	-0.04%
2023/09/15	0	0.00	1	34.90	35.10	-1	25,673	0.00%
2023/09/13	2	34.68	0	0.00	34.40	2	26,462	0.01%
2023/09/08	0	0.00	1	36.10	35.95	-1	29,379	0.00%
2023/09/06	0	0.00	10	36.25	36.25	-10	31,062	-0.03%
2023/09/05	10	36.10	0	0.00	36.10	10	32,646	0.03%
2023/09/04	3	36.52	2	36.53	36.45	1	35,956	0.00%
2023/09/01	2	36.65	0	0.00	36.45	2	38,926	0.01%
2023/08/31	23	36.24	33	36.42	36.95	-10	42,430	-0.02%
2023/08/30	1	36.00	0	0.00	35.75	1	43,137	0.00%
2023/08/29	1	35.50	0	0.00	35.50	1	43,762	0.00%
2023/08/28	4	35.16	1	35.20	35.15	3	43,860	0.01%
2023/08/25	6	35.54	13	36.09	36.00	-7	43,928	-0.02%
2023/08/24	2	36.00	9	36.07	35.85	-7	44,056	-0.02%
2023/08/23	3	35.85	2	36.00	35.90	1	44,190	0.00%
2023/08/22	5	36.65	1	35.85	35.85	4	44,503	0.01%
2023/08/21	0	0.00	3.2	36.55	36.35	-3.2	44,699	-0.01%
2023/08/18	10	36.39	27	36.58	36.00	-17	44,769	-0.04%
2023/08/17	9	35.92	10	36.09	36.15	-1	44,812	0.00%
2023/08/16	2	34.25	2	34.80	35.15	0	45,047	0.00%
2023/08/15	14	34.70	7	34.30	34.70	7	45,745	0.02%
2023/08/14	1	34.10	2	33.83	33.60	-1	46,303	0.00%
2023/08/11	9	35.01	1	35.55	34.65	8	46,414	0.02%
2023/08/10	9	35.68	0	0.00	35.70	9	46,556	0.02%
2023/08/09	12	37.12	7	37.29	36.85	5	46,722	0.01%
2023/08/08	13	37.06	1	36.60	36.55	12	46,782	0.03%
2023/08/07	27	36.81	1	36.80	37.00	26	47,425	0.05%
2023/08/04	29	37.13	2	37.38	37.35	27	48,362	0.06%
2023/08/02	19	39.42	98.9	39.95	39.25	-79.9	48,205	-0.17%
2023/08/01	16	37.70	1	37.60	37.50	15	46,944	0.03%
2023/07/31	11	37.84	2	38.25	37.65	9	48,426	0.02%
2023/07/28	1.2	37.93	1	37.95	38.05	0.2	50,109	0.00%
2023/07/27	1	38.40	0	0.00	38.55	1	50,332	0.00%
2023/07/26	18	38.77	4	39.05	38.35	14	50,990	0.03%
2023/07/25	16	38.78	19.9	39.15	39.25	-3.9	50,730	-0.01%
2023/07/24	26	39.47	17	40.50	38.80	9	50,319	0.02%
2023/07/21	42	39.77	17	39.81	39.75	25	49,129	0.05%
2023/07/20	2	39.50	24	39.27	39.60	-22	48,499	-0.05%
2023/07/19	14	37.94	6	38.68	38.25	8	48,038	0.02%
2023/07/18	42	39.56	8	38.74	38.55	34	47,915	0.07%
2023/07/17	26	39.38	51.3	39.47	39.45	-25.3	47,115	-0.05%
2023/07/14	7	37.71	8	38.11	37.60	-1	46,247	0.00%
2023/07/13	21	38.95	15	38.73	38.05	6	46,233	0.01%
2023/07/12	0	0.00	20	39.29	39.40	-20	45,854	-0.04%
2023/07/11	14	39.09	17	39.25	38.70	-3	46,018	-0.01%
2023/07/10	16	39.13	20	39.27	38.95	-4	46,535	-0.01%
2023/07/07	8	37.54	5	38.06	37.90	3	47,187	0.01%
2023/07/06	18	38.28	2	38.80	38.10	16	47,423	0.03%
2023/07/05	22	39.02	56	39.17	39.15	-34	47,541	-0.07%
2023/07/04	27	38.18	9.2	38.52	38.25	17.8	47,450	0.04%
2023/07/03	8	39.01	33	38.86	38.60	-25	47,692	-0.05%
2023/06/30	9	37.79	15.3	38.30	38.60	-6.3	47,357	-0.01%
2023/06/29	6	37.43	3.1	37.50	37.40	2.9	47,382	0.01%
2023/06/28	6	36.93	1	37.50	36.75	5	47,669	0.01%
2023/06/27	15.2	37.42	11	37.16	36.95	4.2	47,668	0.01%
2023/06/26	1	38.05	11	37.70	38.10	-10	48,044	-0.02%
2023/06/21	13	38.23	3	37.95	38.00	10	48,710	0.02%
2023/06/20	3	38.58	7.2	38.52	38.70	-4.2	48,365	-0.01%
2023/06/19	36	38.46	3	38.55	38.15	33	48,045	0.07%
2023/06/16	30	39.04	33	39.37	38.50	-3	47,705	-0.01%
2023/06/15	24.4	37.84	27	37.79	38.10	-2.6	46,305	-0.01%
2023/06/14	5	38.25	7.2	38.05	37.60	-2.2	45,571	0.00%
2023/06/13	46.3	38.00	20.2	37.86	37.80	26.1	45,133	0.06%
2023/06/12	20	39.36	5.1	38.81	38.40	14.9	44,542	0.03%
2023/06/09	29.2	39.60	16	39.68	39.50	13.2	43,814	0.03%
2023/06/08	43.4	40.56	51.4	40.82	40.50	-8	42,292	-0.02%
2023/06/07	223	38.08	224	38.63	39.20	-1	39,128	0.00%	大買/大賣/
2023/06/06	173	35.87	170.2	35.73	35.65	2.8	36,364	0.01%	大買/大賣/
2023/06/05	13	32.77	42.3	33.96	34.80	-29.3	33,276	-0.09%
2023/06/02	41	31.89	18	31.81	31.65	23	32,861	0.07%
2023/06/01	18	31.06	2	31.15	30.85	16	32,232	0.05%
2023/05/31	20	30.75	13	30.89	31.10	7	32,140	0.02%
2023/05/30	13	30.65	9	30.64	30.50	4	32,073	0.01%
2023/05/29	6	31.16	12	31.12	31.00	-6	31,878	-0.02%
2023/05/26	9	30.69	0	0.00	30.75	9	31,692	0.03%
2023/05/25	10	31.51	5	31.88	31.20	5	31,400	0.02%
2023/05/24	3	31.35	8	31.59	31.60	-5	31,212	-0.02%
2023/05/23	13	31.71	11.1	31.78	31.75	1.9	31,263	0.01%
2023/05/22	13	31.78	14	31.81	31.80	-1	31,141	0.00%
2023/05/19	11	31.58	23.4	31.72	31.25	-12.4	30,602	-0.04%
2023/05/18	12	31.36	25.4	31.32	31.35	-13.4	30,165	-0.04%
2023/05/17	10	30.89	13	30.85	30.50	-3	29,950	-0.01%
2023/05/16	34.5	30.55	21	30.54	30.60	13.5	29,520	0.05%
2023/05/15	14	30.00	15	30.01	30.25	-1	29,140	0.00%
2023/05/12	41.1	29.34	15	29.33	29.55	26.1	28,650	0.09%
2023/05/11	41.1	29.34	15	29.33	28.95	26.1	28,352	0.09%
2023/05/10	167	30.94	25	31.38	30.90	142	27,516	0.52%	大買/鉅額交易
2023/05/09	10.2	30.80	6	30.69	30.05	4.2	26,294	0.02%
2023/05/08	11	31.83	25	31.85	32.00	-14	25,548	-0.05%
2023/05/05	53	31.23	46.5	31.26	31.30	6.5	24,560	0.03%
2023/05/04	72	31.03	63	30.94	31.00	9	23,319	0.04%
2023/05/02	22	29.14	16	28.76	29.20	6	22,145	0.03%
2023/04/28	0	0.00	1	27.70	27.40	-1	21,305	0.00%
2023/04/27	0	0.00	3	27.35	27.05	-3	21,187	-0.01%
2023/04/26	3	26.80	15	27.10	27.10	-12	21,097	-0.06%
2023/04/25	20	27.14	0	0.00	27.30	20	20,958	0.10%
2023/04/24	1	27.15	5	27.68	27.80	-4	20,783	-0.02%
2023/04/21	3	27.15	0	0.00	27.10	3	20,617	0.01%
2023/04/20	4	27.68	1	27.65	27.80	3	20,428	0.01%
2023/04/19	5	28.17	59	28.52	28.40	-54	20,163	-0.27%
2023/04/18	19	27.80	1	27.50	27.45	18	19,694	0.09%
2023/04/17	15	28.38	0	0.00	28.40	15	19,352	0.08%
2023/04/14	23	28.75	40	28.87	28.60	-17	19,482	-0.09%
2023/04/13	42	28.51	20	28.64	28.70	22	18,938	0.12%
2023/04/12	31	28.31	41	28.59	28.70	-10	17,837	-0.06%
2023/04/11	17	27.51	7	27.54	27.35	10	16,489	0.06%
2023/04/10	4	27.10	4	27.11	26.85	0	15,894	0.00%
2023/04/07	29	27.14	26	27.13	27.20	3	15,446	0.02%
2023/04/06	7.1	26.78	52	26.94	26.75	-44.9	14,737	-0.30%
2023/03/31	3	26.05	1	25.90	25.85	2	14,106	0.01%
2023/03/30	13	26.47	2	27.00	26.15	11	13,930	0.08%
2023/03/29	19	26.18	27	26.43	26.55	-8	13,503	-0.06%
2023/03/28	10	25.80	11	25.52	25.50	-1	12,991	-0.01%
2023/03/27	43	26.86	22.1	26.63	26.25	20.9	12,779	0.16%
2023/03/24	45	26.31	30	26.52	26.15	15	11,861	0.13%
2023/03/23	4	24.65	3	24.90	25.05	1	10,985	0.01%
2023/03/22	2	25.10	5	25.03	24.75	-3	11,030	-0.03%
2023/03/21	3	25.25	5	25.32	25.00	-2	10,986	-0.02%
2023/03/20	5	24.86	4	25.30	25.20	1	10,938	0.01%
2023/03/17	19.5	25.04	5	25.02	24.95	14.5	10,975	0.13%
2023/03/16	6	25.08	0	0.00	25.40	6	10,732	0.06%
2023/03/15	0	0.00	3	25.90	26.05	-3	10,642	-0.03%
2023/03/14	3	25.33	21	25.73	25.55	-18	10,649	-0.17%
2023/03/13	2	24.30	2	24.65	24.80	0	10,504	0.00%
2023/03/10	18	25.09	1	25.05	24.95	17	10,655	0.16%
2023/03/09	31	26.27	11	26.24	26.20	20	10,463	0.19%
2023/03/08	7	26.29	5	26.14	27.05	2	10,247	0.02%
2023/03/07	13	25.97	11	25.90	25.80	2	9,690	0.02%
2023/03/06	1	25.20	10.3	25.06	24.90	-9.3	9,105	-0.10%
2023/03/03	3	24.75	2	24.63	24.60	1	8,982	0.01%
2023/03/02	0	0.00	7	24.76	24.90	-7	8,879	-0.08%
2023/02/24	0	0.00	4	24.28	24.25	-4	8,686	-0.05%
2023/02/23	3	24.60	1.1	24.60	24.60	1.9	8,618	0.02%
2023/02/22	1	25.35	1	24.90	24.90	0	8,528	0.00%
2023/02/21	4	25.28	6	25.50	25.20	-2	8,367	-0.02%
2023/02/20	3	24.92	0	0.00	25.05	3	8,186	0.04%
2023/02/17	2	24.28	0	0.00	24.35	2	8,247	0.02%
2023/02/16	2.9	24.82	4	25.16	24.50	-1.1	8,317	-0.01%
2023/02/15	10	23.95	29.2	24.22	24.40	-19.2	7,883	-0.24%
2023/02/13	4	23.38	0	0.00	23.30	4	7,282	0.05%
2023/02/09	0	0.00	2.2	23.44	23.60	-2.2	7,214	-0.03%
2023/02/07	1	23.30	5	23.35	23.50	-4	6,953	-0.06%
2023/02/06	6	23.20	0	0.00	23.15	6	6,919	0.09%
2023/02/03	3	23.53	1.1	23.60	23.50	1.9	6,878	0.03%
2023/02/02	1	24.10	3	24.02	23.95	-2	6,752	-0.03%
2023/02/01	94	24.02	104	23.83	24.10	-10	6,397	-0.16%	大賣/
2023/01/31	23	22.43	24	22.32	23.00	-1	5,630	-0.02%
2023/01/30	3	21.10	13	20.95	21.15	-10	5,137	-0.19%
2023/01/17	0	0.00	7.5	20.45	20.55	-7.5	5,089	-0.15%
2023/01/16	2	20.30	0.7	20.35	20.35	1.3	5,134	0.02%
2023/01/13	2	20.60	2	20.48	20.35	0	5,137	0.00%
2023/01/12	0	0.00	2	20.90	20.65	-2	5,133	-0.04%
2023/01/11	22	20.55	12	20.76	20.50	10	5,090	0.20%
2023/01/10	10	20.40	0	0.00	20.45	10	5,085	0.20%
2023/01/06	1	21.25	0	0.00	20.80	1	5,054	0.02%
2023/01/05	1	21.70	5	21.35	21.25	-4	5,063	-0.08%
2023/01/04	12	21.62	20.1	21.76	21.50	-8.1	4,984	-0.16%
2023/01/03	1	20.85	3	20.90	20.85	-2	4,544	-0.04%
2022/12/27	0	0.00	10	20.80	20.55	-10	4,356	-0.23%
2022/12/26	10	20.50	0	0.00	20.50	10	4,348	0.23%
2022/12/22	0	0.00	10	20.50	20.40	-10	4,360	-0.23%
2022/12/21	11	20.27	0	0.00	20.25	11	4,403	0.25%
2022/12/14	4	21.01	2	20.78	20.75	2	4,303	0.05%
2022/12/12	1	20.90	4	21.00	20.85	-3	4,301	-0.07%
2022/12/09	1	21.10	3	20.83	20.80	-2	4,192	-0.05%
2022/12/08	1	20.30	0.2	20.50	20.20	0.8	4,016	0.02%
2022/12/07	10	20.28	1	20.90	20.00	9	3,986	0.23%
2022/12/06	24	21.01	7	21.26	20.75	17	3,905	0.44%
2022/12/05	0	0.00	1	20.50	20.60	-1	3,654	-0.03%
2022/12/02	6	20.50	9	20.37	20.65	-3	3,587	-0.08%
2022/12/01	5	19.75	0	0.00	19.45	5	3,338	0.15%
2022/11/30	0	0.00	1.5	19.93	19.70	-1.5	3,315	-0.05%
2022/11/28	2	18.60	2	18.90	18.80	0	3,193	0.00%
2022/11/21	0	0.00	2	18.75	18.55	-2	3,392	-0.06%
2022/11/18	2	18.50	0	0.00	18.50	2	3,406	0.06%
2022/11/17	2	19.10	0	0.00	19.00	2	3,389	0.06%
2022/11/16	0	0.00	1	19.10	18.95	-1	3,367	-0.03%
2022/11/15	8.5	19.00	23	19.27	19.40	-14.5	3,289	-0.44%
2022/11/14	2	18.73	25	18.76	18.90	-23	2,968	-0.77%
2022/11/08	0	0.00	2.2	17.51	17.45	-2.2	2,842	-0.08%
2022/11/07	0	0.00	2.2	17.55	17.55	-2.2	2,843	-0.08%
2022/11/01	0	0.00	10	16.85	16.95	-10	2,912	-0.34%
2022/10/31	0	0.00	2	16.60	16.55	-2	2,945	-0.07%
2022/10/26	0	0.00	0.3	16.55	16.50	-0.3	3,476	-0.01%
2022/10/18	10	16.40	0	0.00	16.50	10	3,638	0.27%
2022/10/17	0	0.00	1	16.00	16.30	-1	3,648	-0.03%
2022/10/14	1	16.45	0	0.00	16.35	1	3,670	0.03%
2022/10/13	0.7	16.10	1	16.00	15.90	-0.3	3,697	-0.01%
2022/09/29	2	18.55	0	0.00	18.40	2	4,014	0.05%
2022/09/28	0	0.00	7	18.60	17.85	-7	4,154	-0.17%
2022/09/22	10	20.10	10	20.25	20.25	0	4,718	0.00%
2022/09/20	0	0.00	2	20.75	20.75	-2	5,447	-0.04%
2022/09/19	2	20.50	2	20.50	20.60	0	5,664	0.00%
2022/09/16	1	20.30	0	0.00	20.05	1	5,833	0.02%
2022/09/14	0	0.00	2	20.00	20.10	-2	6,010	-0.03%
2022/09/12	2	20.25	10	20.40	20.35	-8	6,108	-0.13%
2022/09/08	10	20.05	0	0.00	20.05	10	6,167	0.16%
2022/09/07	10	20.10	0	0.00	19.95	10	6,226	0.16%
2022/09/06	0	0.00	1	20.65	20.15	-1	6,350	-0.02%
2022/09/02	12	21.08	0	0.00	20.95	12	6,381	0.19%
2022/09/01	30	21.28	0	0.00	21.30	30	6,396	0.47%
2022/08/31	4	21.93	0	0.00	21.85	4	6,385	0.06%
2022/08/29	2	21.85	5	21.85	21.70	-3	6,421	-0.05%
2022/08/26	4	23.35	2	23.35	23.35	2	6,404	0.03%
2022/08/24	0	0.00	3	23.33	23.30	-3	6,494	-0.05%
2022/08/22	5	23.30	4	23.30	23.20	1	6,962	0.01%
2022/08/17	0	0.00	1	22.90	23.00	-1	7,267	-0.01%
2022/08/16	1	22.70	0	0.00	22.70	1	7,405	0.01%
2022/08/15	2	22.90	0	0.00	22.80	2	7,460	0.03%
2022/08/11	0	0.00	10	22.15	22.10	-10	7,569	-0.13%
2022/08/10	0	0.00	1	22.05	22.25	-1	7,677	-0.01%
2022/08/09	0	0.00	2	21.60	21.75	-2	7,728	-0.03%
2022/08/08	0	0.00	25	21.31	21.45	-25	7,791	-0.32%
2022/08/04	18	20.74	0	0.00	20.50	18	8,081	0.22%
2022/08/03	21	21.29	1	21.45	21.25	20	8,271	0.24%
2022/07/29	1	23.80	0	0.00	23.80	1	8,336	0.01%
2022/07/28	0	0.00	10	23.75	23.65	-10	8,409	-0.12%
2022/07/27	2	23.40	0	0.00	23.60	2	8,452	0.02%
2022/07/25	2	23.98	2	23.85	23.80	0	9,126	0.00%
2022/07/22	4	23.45	1	23.70	23.35	3	9,459	0.03%
2022/07/21	1	23.20	2	23.15	23.40	-1	9,984	-0.01%
2022/07/20	0	0.00	1	23.85	23.40	-1	11,019	-0.01%
2022/07/19	0	0.00	5	23.70	23.70	-5	11,428	-0.04%
2022/07/18	0	0.00	21	23.80	23.60	-21	11,890	-0.18%
2022/07/15	15	23.25	1	23.30	23.20	14	12,261	0.11%
2022/07/14	12	22.81	0	0.00	23.25	12	12,674	0.09%
2022/07/13	1	22.95	0	0.00	22.90	1	13,397	0.01%
2022/07/12	13	22.56	1	22.15	22.15	12	13,715	0.09%
2022/07/11	1	23.80	0	0.00	23.40	1	14,595	0.01%
2022/07/08	11	24.24	31	24.24	24.05	-20	15,072	-0.13%
2022/07/07	20	23.86	0	0.00	24.05	20	15,408	0.13%
2022/07/06	11	23.69	0	0.00	23.60	11	15,750	0.07%
2022/07/05	3	25.12	13	25.05	25.05	-10	16,188	-0.06%
2022/07/01	4	25.96	3	26.02	25.15	1	16,686	0.01%
2022/06/30	1	26.10	12	25.94	25.90	-11	16,644	-0.07%
2022/06/29	4	26.33	10	26.31	26.00	-6	16,923	-0.04%
2022/06/28	10	25.98	19	26.19	26.30	-9	17,658	-0.05%
2022/06/27	9	25.62	8	25.41	25.65	1	17,437	0.01%
2022/06/24	3	24.42	1	25.10	25.05	2	17,648	0.01%
2022/06/20	1	23.20	0	0.00	22.65	1	19,275	0.01%
2022/06/17	15	23.48	10	23.70	23.50	5	19,820	0.03%
2022/06/16	10	23.75	0	0.00	23.70	10	20,589	0.05%
2022/06/15	1	24.65	0	0.00	24.30	1	20,702	0.00%
2022/06/14	2	23.88	1	23.90	24.30	1	21,396	0.00%
2022/06/13	11	24.25	0.1	24.30	24.15	10.9	22,083	0.05%
2022/06/10	2	24.85	0	0.00	24.80	2	22,111	0.01%
2022/06/09	0	0.00	1	24.90	25.20	-1	22,105	0.00%
2022/06/06	2	25.40	1	25.60	25.45	1	22,251	0.00%
2022/06/01	2	26.10	2	26.30	26.15	0	22,225	0.00%
2022/05/31	2	26.55	2	26.58	26.40	0	22,239	0.00%
2022/05/30	12.6	26.39	42	26.12	26.35	-29.4	21,982	-0.13%
2022/05/27	11	25.24	5	25.30	25.30	6	21,776	0.03%
2022/05/25	1	25.60	32	25.76	25.60	-31	21,588	-0.14%
2022/05/24	36	25.34	0	0.00	25.10	36	21,447	0.17%
2022/05/23	1	25.95	32	25.98	25.85	-31	21,266	-0.15%
2022/05/20	17	25.64	21	25.79	25.40	-4	21,200	-0.02%
2022/05/19	11	24.98	15	25.54	25.55	-4	21,124	-0.02%
2022/05/18	0	0.00	21	25.69	25.60	-21	21,041	-0.10%
2022/05/17	10	25.00	22	25.12	25.20	-12	20,905	-0.06%
2022/05/16	1	24.65	1	24.45	24.75	0	20,794	0.00%
2022/05/13	8	24.16	15	24.43	24.60	-7	20,704	-0.03%
2022/05/11	60	24.88	20	24.49	24.35	40	20,338	0.20%
2022/05/10	2	26.18	10	26.30	26.00	-8	19,990	-0.04%
2022/05/09	32	26.00	12	26.14	25.85	20	19,871	0.10%
2022/05/06	12	26.92	0	0.00	27.00	12	19,662	0.06%
2022/05/05	13	27.70	18	27.94	27.55	-5	19,592	-0.03%
2022/05/04	11	27.45	10	27.80	27.45	1	19,507	0.01%
2022/05/03	49	28.09	2.4	27.80	27.45	46.6	19,425	0.24%
2022/04/29	12	28.64	11	29.28	28.35	1	19,134	0.01%
2022/04/28	20	29.48	7	29.74	29.05	13	18,765	0.07%
2022/04/27	16	29.49	19	29.72	29.75	-3	18,340	-0.02%
2022/04/26	9	30.13	29	30.10	29.95	-20	17,840	-0.11%
2022/04/25	20	28.08	21	28.43	28.45	-1	16,770	-0.01%
2022/04/22	2	30.60	42.1	30.06	30.10	-40.1	16,309	-0.25%
2022/04/21	3	29.80	16	29.64	29.70	-13	15,852	-0.08%
2022/04/20	11	30.35	13	30.63	30.30	-2	15,463	-0.01%
2022/04/19	31	29.93	18	30.26	30.80	13	15,050	0.09%
2022/04/18	4	29.99	1	30.00	29.90	3	14,302	0.02%
2022/04/15	34	30.49	15	30.69	30.35	19	13,943	0.14%
2022/04/14	4	29.40	5	29.81	30.15	-1	12,986	-0.01%
2022/04/13	2	29.55	8	29.01	29.30	-6	12,442	-0.05%
2022/04/12	5	29.05	1	28.60	29.10	4	12,085	0.03%
2022/04/11	2	29.88	43	29.85	28.90	-41	11,717	-0.35%
2022/04/08	2	29.35	13	29.56	29.35	-11	11,133	-0.10%
2022/04/06	6	29.15	1	29.20	29.60	5	10,485	0.05%
2022/04/01	3	29.17	6.1	29.26	29.00	-3.1	10,204	-0.03%
2022/03/31	18	29.04	35	29.53	28.75	-17	9,773	-0.17%
2022/03/30	1	28.45	7	28.23	28.45	-6	8,828	-0.07%
2022/03/29	8	28.78	6	28.85	28.65	2	8,542	0.02%
2022/03/28	11	28.26	5	28.71	28.75	6	8,081	0.07%
2022/03/25	5	27.88	6	27.95	27.80	-1	7,382	-0.01%
2022/03/24	22	27.87	16.3	27.72	27.75	5.7	7,265	0.08%
2022/03/23	8	27.24	9	27.09	27.10	-1	6,549	-0.02%
2022/03/22	13	27.07	16	27.14	27.45	-3	6,329	-0.05%
2022/03/21	7	26.99	52	26.62	27.00	-45	5,717	-0.79%
2022/03/18	16	25.57	15	25.44	25.30	1	4,929	0.02%
2022/03/17	14	25.59	2	26.20	25.80	12	4,815	0.25%
2022/03/16	16	25.73	27.1	25.65	26.25	-11.1	3,987	-0.28%
2022/03/15	0	0.00	1	24.35	23.90	-1	3,310	-0.03%
2022/03/14	3	23.98	1	23.90	24.45	2	3,279	0.06%
2022/03/11	2	24.35	3	24.18	23.95	-1	3,267	-0.03%
2022/03/10	3	24.52	3	24.18	24.15	0	3,261	0.00%
2022/03/09	2	24.50	4	24.37	24.45	-2	3,206	-0.06%
2022/03/07	0	0.00	3	24.00	23.70	-3	3,046	-0.10%
2022/03/04	0	0.00	1	24.45	24.45	-1	3,021	-0.03%
2022/03/03	0	0.00	11.4	24.13	24.30	-11.4	2,939	-0.39%
2022/03/01	0	0.00	4	23.61	23.80	-4	2,968	-0.13%
2022/02/23	0	0.00	2	23.75	23.80	-2	3,065	-0.07%
2022/02/11	0	0.00	5	24.20	24.15	-5	4,115	-0.12%
2022/02/10	0	0.00	2	24.40	24.35	-2	4,307	-0.05%
2022/02/09	0	0.00	6	24.22	24.25	-6	4,462	-0.13%
2022/01/26	0	0.00	5	22.50	22.85	-5	5,026	-0.10%
2022/01/25	0	0.00	1	22.70	22.55	-1	5,675	-0.02%
2022/01/19	1	23.90	1	23.60	23.95	0	6,273	0.00%
2022/01/17	0.2	23.95	0	0.00	23.95	0.2	6,252	0.00%
2022/01/14	0	0.00	4	24.00	24.00	-4	6,330	-0.06%
2022/01/13	0	0.00	3	24.67	24.35	-3	6,428	-0.05%
2022/01/12	0	0.00	3	24.35	24.20	-3	6,560	-0.05%
2022/01/05	1	25.00	2.5	24.97	24.80	-1.5	6,871	-0.02%
2022/01/04	4	24.60	0	0.00	24.95	4	6,905	0.06%
2022/01/03	0	0.00	0.4	24.80	24.70	-0.4	6,924	-0.01%
2021/12/30	2	24.90	0.1	24.95	24.95	1.9	6,998	0.03%
2021/12/29	0	0.00	5	24.98	25.05	-5	7,137	-0.07%
2021/12/24	0	0.00	3	25.00	24.75	-3	7,615	-0.04%
2021/12/23	0	0.00	1	25.00	24.95	-1	7,758	-0.01%
2021/12/22	0	0.00	5	25.05	24.85	-5	7,827	-0.06%
2021/12/20	16	25.26	15	25.41	25.35	1	7,910	0.01%
2021/12/17	22	24.88	15	24.79	24.65	7	7,703	0.09%
2021/12/16	1	24.40	6	24.33	24.30	-5	7,643	-0.07%
2021/12/14	0	0.00	1	24.40	24.20	-1	7,866	-0.01%
2021/12/08	0	0.00	5	24.35	24.30	-5	8,224	-0.06%
2021/12/07	0	0.00	45	24.13	24.15	-45	8,207	-0.55%
2021/12/06	0	0.00	5	24.00	24.00	-5	8,202	-0.06%
2021/12/02	0	0.00	2	24.05	24.15	-2	8,218	-0.02%
2021/12/01	0	0.00	7	24.34	24.35	-7	8,225	-0.09%
2021/11/29	0	0.00	1	23.90	24.25	-1	8,258	-0.01%
2021/11/26	0	0.00	3	24.57	24.55	-3	8,247	-0.04%
2021/11/25	1	25.05	2	25.05	25.00	-1	8,236	-0.01%
2021/11/24	2	25.10	3	25.12	25.05	-1	8,274	-0.01%
2021/11/23	0	0.00	4	24.95	24.80	-4	8,269	-0.05%
2021/11/18	4	25.10	15	25.07	25.45	-11	8,303	-0.13%
2021/11/17	12	24.75	5	24.99	24.80	7	8,230	0.09%
2021/11/16	2	25.15	11	25.18	25.05	-9	8,189	-0.11%
2021/11/15	46	25.06	6	24.99	25.00	40	8,180	0.49%
2021/11/12	9	26.36	4	26.40	26.20	5	8,018	0.06%
2021/11/10	15	27.03	0	0.00	27.05	15	7,949	0.19%
2021/11/09	8	27.73	1.3	27.59	27.60	6.8	7,845	0.09%
2021/11/08	2	27.50	0	0.00	27.25	2	7,679	0.03%
2021/11/05	8	27.52	0	0.00	27.35	8	7,642	0.10%
2021/11/04	25.1	27.92	4.1	28.05	27.90	21.1	7,595	0.28%
2021/11/03	32.1	27.86	3	27.73	28.05	29.1	7,524	0.39%
2021/11/02	26	27.53	2	27.38	27.75	24	7,250	0.33%
2021/11/01	8	26.44	61	26.07	27.20	-53	6,671	-0.79%
2021/10/29	12	24.72	0	0.00	24.75	12	6,307	0.19%
2021/10/28	2	25.10	62	24.95	25.05	-60	6,756	-0.89%
2021/10/27	20	24.79	10	24.85	24.85	10	6,775	0.15%
2021/10/26	0	0.00	10	25.21	25.10	-10	6,809	-0.15%
2021/10/25	2	25.10	20	25.10	25.05	-18	6,845	-0.26%
2021/10/22	43	24.98	0	0.00	24.80	43	6,955	0.62%
2021/10/21	8	26.14	0	0.00	25.50	8	7,011	0.11%
2021/10/20	15	26.11	5	26.16	26.35	10	6,926	0.14%
2021/10/19	4	25.10	5	25.38	25.35	-1	6,833	-0.01%
2021/10/18	3	25.27	4	25.90	25.20	-1	6,903	-0.01%
2021/10/15	8	25.31	3	25.87	25.30	5	6,979	0.07%
2021/10/14	1	24.95	2	24.95	24.65	-1	6,956	-0.01%
2021/10/13	54	24.55	0	0.00	24.55	54	7,165	0.75%
2021/10/12	25	25.55	0	0.00	25.30	25	7,243	0.35%
2021/10/08	0	0.00	2	25.85	25.85	-2	7,302	-0.03%
2021/10/07	0	0.00	11	25.86	26.10	-11	7,418	-0.15%
2021/10/06	3	25.68	5	25.76	25.55	-2	7,528	-0.03%
2021/10/05	12	24.35	1	24.90	25.00	11	7,713	0.14%
2021/10/04	6	25.80	2	26.25	24.80	4	7,782	0.05%
2021/10/01	8	26.66	9	27.02	26.15	-1	7,827	-0.01%
2021/09/30	12	26.72	6	26.87	26.75	6	7,689	0.08%
2021/09/29	1	26.25	3	26.55	26.55	-2	7,694	-0.03%
2021/09/28	2	26.00	0	0.00	26.20	2	7,782	0.03%
2021/09/27	0	0.00	6	25.93	26.35	-6	8,029	-0.07%
2021/09/24	2	25.25	0	0.00	25.20	2	8,368	0.02%
2021/09/23	12	25.24	0	0.00	25.20	12	9,097	0.13%
2021/09/22	4	25.15	0	0.00	25.15	4	10,530	0.04%
2021/09/17	3	26.47	1	26.05	25.95	2	11,245	0.02%
2021/09/16	9	27.02	7	27.39	26.95	2	11,377	0.02%
2021/09/15	0	0.00	6	26.23	26.60	-6	11,345	-0.05%
2021/09/14	4	25.90	0	0.00	25.80	4	11,464	0.03%
2021/09/13	0	0.00	4	26.30	26.20	-4	11,873	-0.03%
2021/09/10	0	0.00	4	25.53	25.60	-4	12,116	-0.03%
2021/09/09	3	25.23	2	25.30	25.30	1	12,387	0.01%
2021/09/08	3	25.25	0	0.00	24.80	3	12,510	0.02%
2021/09/07	0	0.00	4	25.65	25.80	-4	12,853	-0.03%
2021/09/06	2	25.80	0	0.00	25.50	2	13,110	0.02%
2021/09/03	4	26.10	0	0.00	26.05	4	13,308	0.03%
2021/09/02	3	26.10	5	26.37	26.25	-2	13,506	-0.01%
2021/08/31	4	26.48	6	26.40	26.55	-2	13,779	-0.01%
2021/08/30	3	26.10	3	26.30	26.05	0	14,013	0.00%
2021/08/27	2	25.30	2	25.65	26.05	0	14,229	0.00%
2021/08/26	10	25.92	7	26.10	25.55	3	14,485	0.02%
2021/08/24	1	25.55	2	25.40	25.35	-1	15,153	-0.01%
2021/08/23	2	25.00	0	0.00	25.15	2	15,967	0.01%
2021/08/18	2	23.75	5	24.63	25.05	-3	18,007	-0.02%
2021/08/17	2	24.40	3	24.87	24.20	-1	18,263	-0.01%
2021/08/16	6	25.90	0	0.00	24.75	6	18,509	0.03%
2021/08/13	5	26.15	2	26.15	26.10	3	18,716	0.02%
2021/08/11	6	26.71	0	0.00	26.65	6	20,136	0.03%
2021/08/10	4	27.63	2	27.50	27.45	2	20,604	0.01%
2021/08/09	2	28.45	4	28.45	28.20	-2	21,128	-0.01%
2021/08/06	2	28.05	5	28.25	28.05	-3	21,907	-0.01%
2021/08/04	4	28.83	1	28.75	28.70	3	23,284	0.01%
2021/08/03	5	29.02	10	29.04	29.20	-5	24,071	-0.02%
2021/07/30	0	0.00	0.3	27.25	27.20	-0.3	25,744	0.00%
2021/07/28	2	27.00	0	0.00	27.00	2	29,707	0.01%
2021/07/27	1	28.10	6	28.05	27.75	-5	30,748	-0.02%
2021/07/26	0	0.00	2	28.00	27.70	-2	31,611	-0.01%
2021/07/23	0	0.00	0.1	27.55	27.70	-0.1	33,122	0.00%
2021/07/22	3	27.48	2	27.40	27.05	1	34,888	0.00%
2021/07/21	4	28.09	0	0.00	27.25	4	36,962	0.01%
2021/07/20	1	28.10	3	28.18	28.10	-2	38,096	-0.01%
2021/07/19	4	29.20	3	29.02	28.95	1	39,502	0.00%
2021/07/16	5	28.80	0	0.00	28.90	5	41,385	0.01%
2021/07/15	0	0.00	3	28.63	28.95	-3	41,753	-0.01%
2021/07/14	4	28.20	0	0.00	27.80	4	42,839	0.01%
2021/07/13	2	29.10	7	29.01	28.30	-5	43,760	-0.01%
2021/07/12	10	29.35	2	30.20	29.15	8	44,544	0.02%
2021/07/09	0	0.00	3	28.70	28.80	-3	44,484	-0.01%
2021/07/08	1	28.95	2	29.15	29.30	-1	44,900	0.00%
2021/07/07	2	28.55	5	28.40	28.40	-3	45,354	-0.01%
2021/07/06	3	29.30	4	29.63	29.10	-1	46,245	0.00%
2021/07/05	4	29.65	3	29.87	29.55	1	46,413	0.00%
2021/07/02	5	30.08	0	0.00	29.65	5	46,846	0.01%
2021/07/01	9	30.36	18	30.37	29.50	-9	47,282	-0.02%
2021/06/30	12	30.95	33	31.12	30.50	-21	46,959	-0.04%
2021/06/29	91	31.16	74	30.92	31.30	17	46,253	0.04%
2021/06/28	8	29.26	25	29.51	29.90	-17	44,851	-0.04%
2021/06/25	4	28.96	6	28.79	28.20	-2	44,130	0.00%
2021/06/24	2	27.80	6	28.03	28.45	-4	44,060	-0.01%
2021/06/22	0	0.00	3	27.83	27.70	-3	43,618	-0.01%
2021/06/21	5	26.74	4	26.95	26.75	1	43,200	0.00%
2021/06/18	2	27.68	2	28.10	27.55	0	42,998	0.00%
2021/06/17	2	28.40	1	28.45	28.45	1	42,814	0.00%
2021/06/16	16	29.03	2	29.00	28.35	14	42,749	0.03%
2021/06/15	0	0.00	13	29.18	29.20	-13	42,399	-0.03%
2021/06/11	4	28.68	2	28.85	28.40	2	42,182	0.00%
2021/06/08	0	0.00	1	28.95	28.95	-1	41,819	0.00%
2021/06/07	1	27.90	22	29.02	29.00	-21	41,699	-0.05%
2021/06/04	6	28.89	0	0.00	28.70	6	41,580	0.01%
2021/06/03	10	29.80	13	30.02	29.65	-3	41,396	-0.01%
2021/06/02	6	29.23	15	29.57	29.65	-9	41,181	-0.02%
2021/06/01	32	29.16	5	28.99	29.15	27	40,922	0.07%
2021/05/31	14	29.77	31	29.83	29.30	-17	40,676	-0.04%
2021/05/28	47	28.33	70	28.81	28.25	-23	40,142	-0.06%
2021/05/27	36	27.07	17	27.39	26.90	19	39,266	0.05%
2021/05/26	2	25.95	8	26.53	26.80	-6	38,735	-0.02%
2021/05/25	4	25.83	6	25.25	25.80	-2	38,339	-0.01%
2021/05/24	1	25.00	2	25.68	25.65	-1	38,199	0.00%
2021/05/21	32	25.19	30.5	24.79	25.30	1.5	38,032	0.00%
2021/05/20	43	25.01	10.5	24.93	24.55	32.5	37,934	0.09%
2021/05/19	5	25.75	3	25.43	25.90	2	37,474	0.01%
2021/05/18	17	23.94	3	23.97	24.30	14	36,681	0.04%
2021/05/17	3	22.23	15	22.48	22.10	-12	36,245	-0.03%
2021/05/14	17	25.89	17	24.59	24.55	0	35,672	0.00%
2021/05/13	28	25.41	2	25.63	25.35	26	34,903	0.07%
2021/05/12	32	28.85	1	28.35	28.15	31	34,109	0.09%
2021/05/11	16	32.00	5	32.38	31.25	11	33,480	0.03%
2021/05/10	40	34.91	16	34.68	34.70	24	32,591	0.07%
2021/05/07	16	33.81	50	34.25	33.40	-34	31,538	-0.11%
2021/05/06	56	35.79	19	35.66	34.10	37	30,530	0.12%
2021/05/05	16	33.37	14.5	33.94	34.10	1.5	28,108	0.01%
2021/05/04	4	30.33	6	30.98	31.00	-2	26,584	-0.01%
2021/05/03	14	34.35	25.3	34.29	33.00	-11.3	25,599	-0.04%
2021/04/29	34	34.57	9	34.02	34.50	25	25,240	0.10%
2021/04/28	36	34.63	11.1	35.02	35.30	24.9	23,841	0.10%
2021/04/27	12	31.83	39	31.55	32.45	-27	22,174	-0.12%
2021/04/26	22	29.28	89	28.94	29.65	-67	20,154	-0.33%
2021/04/23	61	27.39	43	27.39	27.00	18	19,023	0.09%
2021/04/22	20	27.17	49.2	26.37	27.10	-29.2	17,660	-0.17%
2021/04/21	34	25.15	27	25.09	24.90	7	15,604	0.04%
2021/04/20	59	25.13	11	25.50	25.00	48	15,167	0.32%
2021/04/19	17	24.61	21	24.15	24.95	-4	14,057	-0.03%
2021/04/16	12	22.49	49	22.25	22.70	-37	13,045	-0.28%
2021/04/15	1	21.10	16	21.20	21.15	-15	12,194	-0.12%
2021/04/14	46	20.75	0	0.00	20.70	46	12,258	0.38%
2021/04/13	12	22.16	305	22.00	21.60	-293	11,966	-2.45%	大賣/鉅額交易
2021/04/12	13	21.62	48	21.86	22.20	-35	11,508	-0.30%
2021/04/09	8	20.51	4	20.69	20.55	4	10,573	0.04%
2021/04/08	30	21.27	45	21.29	21.10	-15	10,310	-0.15%
2021/04/07	45	20.63	53	20.77	21.00	-8	9,823	-0.08%
2021/04/06	20	20.05	29	19.89	19.80	-9	9,588	-0.09%
2021/04/01	0	0.00	11	19.85	19.70	-11	9,580	-0.11%
2021/03/31	200	19.75	5	19.80	19.80	195	9,645	2.02%	大買/鉅額交易
2021/03/30	0	0.00	10	19.70	19.75	-10	9,716	-0.10%
2021/03/29	10	20.05	1	19.90	19.90	9	9,995	0.09%
2021/03/26	1	19.30	8	19.50	19.60	-7	10,000	-0.07%
2021/03/25	15	19.10	3	19.28	19.10	12	10,195	0.12%
2021/03/24	31	19.25	6	19.25	19.25	25	10,302	0.24%
2021/03/23	0	0.00	2	19.25	19.30	-2	10,399	-0.02%
2021/03/22	3	19.73	0	0.00	19.75	3	10,461	0.03%
2021/03/19	10	19.20	0	0.00	19.25	10	10,574	0.09%
2021/03/18	0	0.00	1	19.45	19.45	-1	10,689	-0.01%
2021/03/15	2	19.75	0	0.00	19.75	2	11,333	0.02%
2021/03/12	2	19.60	2	19.75	19.70	0	11,609	0.00%
2021/03/11	18	19.44	6	19.45	19.35	12	11,871	0.10%
2021/03/10	19	19.75	4	19.60	19.50	15	11,945	0.13%
2021/03/09	4	19.35	0	0.00	19.00	4	12,019	0.03%
2021/03/08	11	19.26	8	19.40	19.20	3	12,130	0.02%
2021/03/04	0	0.00	4	20.05	20.05	-4	12,882	-0.03%
2021/03/03	0	0.00	5	20.44	20.20	-5	13,743	-0.04%
2021/02/26	0	0.00	5	20.30	20.05	-5	14,145	-0.04%
2021/02/25	0	0.00	18	20.09	20.10	-18	14,217	-0.13%
2021/02/24	10	20.35	0	0.00	20.00	10	14,252	0.07%
2021/02/23	13	20.19	10	20.00	20.00	3	14,186	0.02%
2021/02/22	50	20.00	19	20.07	20.10	31	14,303	0.22%
2021/02/19	0	0.00	6	19.42	19.65	-6	14,180	-0.04%
2021/02/18	1	19.65	0	0.00	19.60	1	14,283	0.01%
2021/02/17	0	0.00	2	19.20	19.25	-2	14,352	-0.01%
2021/02/05	0	0.00	1	18.65	18.50	-1	14,434	-0.01%
2021/02/04	0	0.00	16	18.63	18.60	-16	14,728	-0.11%
2021/02/02	0	0.00	3	18.30	18.30	-3	15,281	-0.02%
2021/02/01	3	17.70	4	17.55	18.00	-1	15,529	-0.01%
2021/01/29	5	18.43	0	0.00	18.00	5	15,765	0.03%
2021/01/27	4	18.60	0	0.00	18.60	4	16,530	0.02%
2021/01/26	0	0.00	3	18.85	18.80	-3	16,971	-0.02%
2021/01/25	0	0.00	3	19.08	19.25	-3	17,313	-0.02%
2021/01/22	61	19.19	78	19.12	19.20	-17	17,522	-0.10%
2021/01/21	4	17.81	5	18.00	18.10	-1	17,231	-0.01%
2021/01/20	27	17.67	107	17.49	17.35	-80	17,754	-0.45%	大賣/
2021/01/19	8	18.74	10	18.60	18.35	-2	18,033	-0.01%
2021/01/18	1	18.25	5	17.45	18.00	-4	18,167	-0.02%
2021/01/15	11	18.11	1	17.95	17.85	10	18,560	0.05%
2021/01/13	5	18.90	5	18.80	18.70	0	18,975	0.00%
2021/01/12	6	18.70	1	18.65	18.60	5	19,213	0.03%
2021/01/11	10	19.10	20	19.10	19.10	-10	19,920	-0.05%
2021/01/08	21	19.05	31	18.92	18.90	-10	20,718	-0.05%
2021/01/07	123	19.68	23	19.53	19.45	100	22,688	0.44%	大買/
2021/01/06	18	19.08	5	19.28	18.70	13	24,370	0.05%
2021/01/05	32	19.51	1	19.85	19.45	31	25,785	0.12%
2021/01/04	6	19.86	5	19.94	19.70	1	27,448	0.00%
2020/12/31	2	20.15	2	20.35	20.10	0	28,462	0.00%
2020/12/30	4	20.25	2.5	20.32	20.30	1.5	28,741	0.01%
2020/12/29	30	20.71	16	20.62	20.45	14	29,676	0.05%
2020/12/28	3	20.20	3	20.15	20.15	0	29,606	0.00%
2020/12/25	1	20.30	0	0.00	20.20	1	29,736	0.00%
2020/12/24	5	20.35	13	20.20	20.05	-8	30,004	-0.03%
2020/12/23	21	20.40	9.2	20.06	20.20	11.8	30,378	0.04%
2020/12/22	5	19.60	2	20.55	19.60	3	30,648	0.01%
2020/12/21	10	20.37	6	20.40	20.35	4	30,718	0.01%
2020/12/18	4	19.85	1	20.00	19.80	3	30,755	0.01%
2020/12/17	2	19.65	0	0.00	19.75	2	30,826	0.01%
2020/12/16	0	0.00	2	20.10	19.95	-2	30,903	-0.01%
2020/12/15	8	19.81	7	20.09	19.70	1	31,315	0.00%
2020/12/14	13	19.78	13	20.05	20.30	0	31,321	0.00%
2020/12/11	4	20.16	19	20.26	20.05	-15	31,531	-0.05%
2020/12/10	24	20.78	13	21.07	20.50	11	32,173	0.03%
2020/12/09	13	20.70	7	20.60	20.55	6	32,638	0.02%
2020/12/08	10	21.50	5	21.42	20.95	5	34,293	0.01%
2020/12/07	2	20.90	12	21.08	20.85	-10	34,691	-0.03%
2020/12/04	1	20.75	16.8	20.65	20.65	-15.8	35,454	-0.04%
2020/12/03	10	21.05	24	20.76	20.60	-14	36,695	-0.04%
2020/12/02	5	20.90	8	20.68	20.60	-3	37,887	-0.01%
2020/12/01	18	20.96	4	20.93	20.85	14	38,339	0.04%
2020/11/30	35	21.35	30	21.47	21.35	5	38,761	0.01%
2020/11/27	20	20.82	48	20.88	20.80	-28	38,628	-0.07%
2020/11/26	3	19.93	26	20.12	19.85	-23	38,010	-0.06%
2020/11/25	22	20.00	26	20.01	19.90	-4	38,502	-0.01%
2020/11/24	8	19.49	2	19.43	19.45	6	38,115	0.02%
2020/11/23	1	19.30	0	0.00	19.15	1	38,060	0.00%
2020/11/19	21	19.25	22	19.11	19.20	-1	38,234	0.00%
2020/11/18	0	0.00	2	19.10	18.85	-2	38,335	-0.01%
2020/11/17	12	18.93	13	18.97	18.90	-1	38,556	0.00%
2020/11/16	13	18.90	10	18.90	18.85	3	38,716	0.01%
2020/11/13	0	0.00	6	19.12	19.35	-6	39,033	-0.02%
2020/11/12	11	18.93	11	18.55	18.70	0	39,568	0.00%
2020/11/11	11	19.42	10	19.05	19.20	1	39,631	0.00%
2020/11/10	47	19.44	10	19.40	19.20	37	39,666	0.09%
2020/11/09	0	0.00	25	20.18	20.10	-25	39,412	-0.06%
2020/11/06	26	20.25	14	20.54	20.15	12	39,594	0.03%
2020/11/05	44	20.57	49.2	20.64	20.45	-5.2	40,590	-0.01%
2020/11/04	3	20.07	4	20.48	20.05	-1	40,637	0.00%
2020/11/03	33	20.57	60	20.65	20.45	-27	41,046	-0.07%
2020/11/02	19	19.47	24.1	19.93	19.95	-5.1	40,889	-0.01%
2020/10/30	45	20.52	5	20.85	20.10	40	40,665	0.10%
2020/10/29	17	20.43	12	20.60	20.60	5	41,076	0.01%
2020/10/28	11	20.82	25	20.85	20.60	-14	41,354	-0.03%
2020/10/27	27	20.63	18	20.78	20.45	9	40,705	0.02%
2020/10/26	23	20.70	1	20.60	20.60	22	40,295	0.05%
2020/10/23	20	20.97	34	20.99	20.85	-14	40,027	-0.03%
2020/10/22	31	20.61	25	20.91	20.60	6	39,509	0.02%
2020/10/21	23	20.71	10	20.83	20.55	13	39,134	0.03%
2020/10/20	15	20.79	12	20.93	20.85	3	38,902	0.01%
2020/10/19	25	20.88	22	21.08	21.10	3	38,609	0.01%
2020/10/16	119	21.09	19	21.09	20.60	100	37,892	0.26%	大買/
2020/10/15	53	21.65	27.4	21.77	21.85	25.6	37,047	0.07%
2020/10/14	42	21.30	56.2	21.52	21.00	-14.2	34,946	-0.04%
2020/10/13	117	20.46	90	19.98	20.00	27	32,964	0.08%	大買/
2020/10/12	14	19.34	76.7	20.35	20.45	-62.7	31,353	-0.20%
2020/10/08	38	18.74	41	18.64	18.60	-3	29,686	-0.01%
2020/10/07	16	17.90	5.4	18.07	17.85	10.6	28,511	0.04%
2020/10/06	17	18.06	44	17.98	17.80	-27	28,220	-0.10%
2020/10/05	9	17.29	6	17.33	17.55	3	27,286	0.01%
2020/09/30	6	17.16	12	16.95	17.10	-6	27,209	-0.02%
2020/09/29	20	17.06	13	17.01	16.80	7	27,101	0.03%
2020/09/28	17	16.87	17	16.97	17.00	0	26,757	0.00%
2020/09/25	19	16.85	25	16.97	16.10	-6	26,283	-0.02%
2020/09/24	16	17.13	22	16.93	16.75	-6	25,687	-0.02%
2020/09/23	19	16.92	11	17.10	17.05	8	25,407	0.03%
2020/09/22	1	16.75	0	0.00	16.85	1	25,149	0.00%
2020/09/21	10	17.10	20	16.93	16.85	-10	25,138	-0.04%
2020/09/18	41	17.44	24	17.18	17.00	17	24,931	0.07%
2020/09/17	0	0.00	1	17.00	17.00	-1	24,366	0.00%
2020/09/16	2	17.00	14	16.91	17.05	-12	24,148	-0.05%
2020/09/15	22	17.27	20	17.26	17.00	2	23,753	0.01%
2020/09/14	21	16.92	78	16.73	16.60	-57	22,933	-0.25%
2020/09/11	118	17.52	68	17.52	17.45	50	22,205	0.23%	大買/
2020/09/10	8	16.94	16	17.00	17.05	-8	20,392	-0.04%
2020/09/09	27	16.30	39	16.03	16.80	-12	19,644	-0.06%
2020/09/08	34	16.52	8	16.26	16.05	26	18,507	0.14%
2020/09/07	39	16.63	10	16.71	16.90	29	17,118	0.17%
2020/09/04	26	15.28	22	15.41	15.40	4	15,736	0.03%
2020/09/03	21	15.27	25	15.39	15.55	-4	15,095	-0.03%
2020/09/02	14	14.96	7	14.89	15.15	7	14,301	0.05%
2020/09/01	3	14.75	5.5	14.67	14.65	-2.5	13,840	-0.02%
2020/08/31	20	15.11	31.1	15.04	14.95	-11.1	13,480	-0.08%
2020/08/28	0	0.00	8	14.58	14.45	-8	12,728	-0.06%
2020/08/27	5	14.41	0	0.00	14.35	5	12,568	0.04%
2020/08/26	5	14.70	1	14.65	14.60	4	12,399	0.03%
2020/08/25	0	0.00	5	14.54	14.60	-5	12,238	-0.04%
2020/08/24	2	14.45	4	14.43	14.55	-2	11,913	-0.02%
2020/08/21	2	14.43	6	14.29	14.40	-4	11,655	-0.03%
2020/08/20	11	13.84	1	13.90	13.90	10	11,333	0.09%
2020/08/19	5	14.90	14	14.83	14.35	-9	10,965	-0.08%
2020/08/18	5	14.87	6	14.87	14.85	-1	10,457	-0.01%
2020/08/17	18	14.56	4	14.11	14.40	14	9,697	0.14%
2020/08/14	6	13.90	6.6	13.93	13.90	-0.6	9,298	-0.01%
2020/08/13	4	13.73	2	13.95	13.70	2	9,005	0.02%
2020/08/12	10	14.28	5	14.40	14.10	5	8,795	0.06%
2020/08/11	15	14.25	1	14.25	14.20	14	8,377	0.17%
2020/08/10	3	14.85	11	15.04	15.05	-8	7,094	-0.11%
2020/08/07	14	13.74	12	13.30	13.70	2	6,479	0.03%
2020/08/06	0	0.00	3	13.03	13.10	-3	5,856	-0.05%
2020/08/04	0	0.00	5	12.90	12.85	-5	5,409	-0.09%
2020/08/03	0	0.00	39.4	11.91	12.30	-39.4	4,639	-0.85%
2020/07/30	20	11.10	0	0.00	11.10	20	4,377	0.46%
2020/07/22	0	11.10	4.1	11.28	11.15	-4.1	4,464	-0.09%
2020/07/17	0	0.00	6	11.10	10.95	-6	4,381	-0.14%
2020/07/16	5	11.25	10	11.13	11.15	-5	4,364	-0.11%
2020/07/15	1	11.65	0	0.00	11.25	1	4,316	0.02%
2020/07/14	0	0.00	7	11.11	11.15	-7	4,151	-0.17%
2020/07/10	12	11.53	12	11.15	11.20	0	4,071	0.00%
2020/07/09	12	11.50	4	11.30	11.70	8	3,952	0.20%
2020/07/08	2	11.05	0	0.00	11.20	2	3,630	0.06%
2020/07/06	1	10.85	0	0.00	10.85	1	3,490	0.03%
2020/07/02	2	10.95	1	10.90	10.85	1	3,486	0.03%
2020/06/30	2	10.88	2	10.90	10.85	0	3,416	0.00%
2020/06/22	0	0.00	2	10.65	10.65	-2	3,241	-0.06%
2020/06/18	0	0.00	1	10.60	10.60	-1	3,249	-0.03%
2020/06/17	6	10.79	13	10.83	10.65	-7	3,227	-0.22%
2020/06/08	2	10.95	0	0.00	10.85	2	3,295	0.06%
2020/06/04	0	0.00	3	10.90	10.80	-3	3,326	-0.09%
2020/05/26	0	0.00	0	10.60	10.60	0	3,276	0.00%
2020/05/25	0	0.00	10	10.60	10.70	-10	3,271	-0.31%
2020/05/21	10	10.60	0	0.00	10.55	10	3,219	0.31%
2020/05/20	0	0.00	3	10.65	10.60	-3	3,208	-0.09%
2020/05/15	0	0.00	13	10.33	10.40	-13	3,123	-0.42%
2020/05/14	0	0.00	2	10.65	10.50	-2	3,102	-0.06%
2020/05/13	7	11.03	0	0.00	10.95	7	3,060	0.23%
2020/05/07	3	10.65	0	0.00	10.65	3	2,927	0.10%
2020/05/06	8	10.93	10	10.85	10.60	-2	2,909	-0.07%
2020/05/05	6	10.65	0	0.00	10.65	6	2,599	0.23%
2020/04/30	12	9.87	0	0.00	9.85	12	2,459	0.49%
2020/04/23	0	0.00	9	9.18	9.21	-9	2,570	-0.35%
2020/04/22	9	9.06	0	0.00	9.03	9	2,659	0.34%
2020/04/21	0	0.00	10	9.00	8.96	-10	2,707	-0.37%
2020/04/10	1	9.13	1	9.16	9.17	0	2,931	0.00%
2020/04/09	0	0.00	1	8.84	8.78	-1	2,954	-0.03%
2020/04/06	10	8.43	0	0.00	8.42	10	3,051	0.33%
2020/03/27	0	0.00	1	8.33	8.28	-1	3,348	-0.03%
2020/03/26	0	0.00	6	8.10	8.20	-6	3,430	-0.17%
2020/03/25	0	0.00	30	8.20	8.21	-30	3,452	-0.87%
2020/03/24	6	7.63	2	7.79	7.76	4	3,412	0.12%
2020/03/20	0	0.00	2	7.45	7.51	-2	3,451	-0.06%
2020/03/19	2	7.10	0	0.00	6.97	2	3,423	0.06%
2020/03/18	10	7.80	2	7.84	7.69	8	3,353	0.24%
2020/03/17	4	7.83	22	7.81	7.66	-18	3,319	-0.54%
2020/03/16	1	8.39	0.8	8.15	8.12	0.2	3,266	0.01%
2020/03/12	2	9.05	10	9.16	9.00	-8	3,163	-0.25%
2020/03/11	0	0.00	2	9.75	9.62	-2	3,108	-0.06%
2020/03/10	2	9.36	0	0.00	9.61	2	3,089	0.06%
2020/03/03	0	0.00	2	10.15	10.10	-2	2,978	-0.07%
2020/03/02	2	10.00	1	10.00	10.05	1	2,970	0.03%
2020/02/27	0.6	10.25	0	0.00	10.15	0.6	2,932	0.02%
2020/02/25	15	10.40	0	0.00	10.40	15	2,989	0.50%
2020/02/12	2	10.80	0	0.00	10.75	2	2,935	0.07%
2020/02/05	0	0.00	3	11.07	11.00	-3	2,889	-0.10%
2020/02/04	3	11.15	0	0.00	11.15	3	2,859	0.10%
2020/01/31	0	0.00	50	11.25	11.25	-50	2,950	-1.69%
2020/01/30	0	0.00	1	11.15	11.05	-1	2,920	-0.03%
2020/01/17	0	0.00	2	12.10	12.00	-2	2,792	-0.07%
2020/01/15	0	0.00	5	11.80	11.80	-5	2,651	-0.19%
2020/01/13	1	11.75	16	11.68	11.85	-15	2,536	-0.59%
2020/01/08	0	0.00	1	11.15	11.15	-1	2,413	-0.04%
2020/01/03	0	0.00	1	11.40	11.50	-1	2,340	-0.04%
2019/12/31	1	11.50	0	0.00	11.40	1	2,281	0.04%
2019/12/30	0	0.00	3	11.45	11.40	-3	2,244	-0.13%
2019/12/27	0	0.00	10	11.25	11.25	-10	2,164	-0.46%
2019/12/25	0	0.00	1	11.00	11.05	-1	2,092	-0.05%
2019/12/24	2	11.28	4	11.25	11.15	-2	2,058	-0.10%
2019/12/23	1	10.95	0	0.00	11.10	1	1,822	0.05%
2019/12/18	0	0.00	0.1	10.70	10.75	-0.1	1,686	-0.01%
2019/12/13	18	10.50	1	10.55	10.50	17	1,768	0.96%
2019/12/12	1	10.50	0	0.00	10.55	1	1,758	0.06%
2019/12/11	0	0.00	3	10.55	10.60	-3	1,762	-0.17%
2019/12/06	0	0.00	73	10.50	10.45	-73	1,775	-4.11%
2019/12/04	0	0.00	1	10.50	10.50	-1	1,762	-0.06%
2019/11/08	0	0.00	0.2	10.65	10.65	-0.2	1,758	-0.01%
2019/11/05	0	0.00	109	10.70	10.65	-109	1,725	-6.32%	大賣/鉅額交易
2019/10/31	3	10.80	0	0.00	10.65	3	1,739	0.17%
2019/10/28	0.2	10.60	0	0.00	10.55	0.2	1,590	0.01%
2019/10/24	0	0.00	12	10.55	10.50	-12	1,620	-0.74%
2019/10/22	0	0.00	20	10.50	10.55	-20	1,641	-1.22%
2019/10/18	4	10.63	0	0.00	10.40	4	1,743	0.23%
2019/10/17	1	10.70	1	10.70	10.70	0	1,746	0.00%
2019/10/16	30	10.68	10	10.85	10.65	20	1,764	1.13%
2019/10/08	10	10.65	0	0.00	10.50	10	1,881	0.53%
2019/10/07	0	0.00	1	10.60	10.65	-1	1,834	-0.05%
2019/10/04	0	0.00	12	10.60	10.55	-12	1,848	-0.65%
2019/10/02	1	10.75	0	0.00	10.70	1	1,903	0.05%
2019/10/01	0	0.00	7	10.67	10.70	-7	1,908	-0.37%
2019/09/27	0	0.00	1	10.75	10.55	-1	1,911	-0.05%
2019/09/25	0	0.00	1	10.70	10.75	-1	1,925	-0.05%
2019/09/20	0	0.00	4	10.75	10.80	-4	1,921	-0.21%
2019/09/19	3	10.80	0	0.00	10.80	3	1,913	0.16%
2019/09/18	1	10.95	5	10.95	10.95	-4	1,891	-0.21%
2019/09/10	0	0.00	3	10.45	10.45	-3	1,830	-0.16%
2019/09/05	0	0.00	5	10.50	10.50	-5	1,845	-0.27%
2019/09/04	2	10.70	2	10.60	10.60	0	1,840	0.00%
2019/09/03	8	10.44	5	10.30	10.45	3	1,823	0.16%
2019/08/30	0	0.00	2	10.00	10.00	-2	1,827	-0.11%
2019/08/23	0	0.00	3	10.05	10.05	-3	2,175	-0.14%
2019/08/21	7	10.05	1	10.10	10.10	6	2,137	0.28%
2019/08/15	5	9.92	0	0.00	9.95	5	2,269	0.22%
2019/08/13	1	10.10	0	0.00	10.05	1	2,434	0.04%
2019/08/07	10	10.20	0	0.00	10.05	10	2,440	0.41%
2019/08/06	0	0.00	4	9.98	10.10	-4	2,453	-0.16%
2019/08/02	2	11.00	0	0.00	11.00	2	2,428	0.08%
2019/08/01	10	11.15	1	11.10	11.15	9	2,410	0.37%
2019/07/31	2	11.10	0	0.00	11.20	2	2,411	0.08%
2019/07/30	0	0.00	1	11.15	11.20	-1	2,416	-0.04%
2019/07/29	0	0.00	6	11.25	11.30	-6	2,427	-0.25%
2019/07/25	0	0.00	1	11.05	11.10	-1	2,526	-0.04%
2019/07/23	20	11.05	2	11.05	11.05	18	2,492	0.72%
2019/07/22	3	11.35	0	0.00	11.15	3	2,425	0.12%
2019/07/19	10	11.25	4	11.30	11.35	6	2,399	0.25%
2019/07/18	10	11.30	0	0.00	11.25	10	2,438	0.41%
2019/07/17	2	11.50	1	11.50	11.35	1	2,458	0.04%
2019/07/16	2	11.30	45	11.20	11.35	-43	2,424	-1.77%
2019/07/15	0	0.00	1	11.10	11.15	-1	2,353	-0.04%
2019/07/11	0	0.00	4	11.05	11.05	-4	2,374	-0.17%
2019/07/09	2	11.05	5	11.10	11.15	-3	2,377	-0.13%
2019/07/03	48	10.95	0	0.00	10.90	48	2,411	1.99%
2019/06/25	5	10.95	0	0.00	10.95	5	2,438	0.21%
2019/06/20	2	11.20	0	0.00	11.15	2	2,451	0.08%
2019/06/18	1	11.10	0	0.00	11.10	1	2,569	0.04%
2019/06/17	2	11.20	0	0.00	11.20	2	2,609	0.08%
2019/06/11	1	11.20	1	11.20	11.20	0	2,796	0.00%
2019/06/10	1	11.25	0	0.00	11.30	1	2,786	0.04%
2019/06/06	0	0.00	2	11.30	11.35	-2	2,861	-0.07%
2019/06/05	12	11.58	10	11.72	11.50	2	2,834	0.07%
2019/06/04	5	11.65	3	11.40	11.40	2	2,734	0.07%
2019/05/31	6	11.40	0	0.00	11.30	6	2,597	0.23%
2019/05/23	4	11.20	0	0.00	11.10	4	2,464	0.16%
2019/05/20	1	11.05	11	11.05	11.10	-10	2,402	-0.42%
2019/05/17	0	0.00	4	10.70	10.70	-4	2,371	-0.17%
2019/05/15	10	10.80	0	0.00	10.75	10	2,534	0.39%
2019/05/10	1	10.90	1	10.95	10.75	0	2,876	0.00%
2019/05/07	0	0.00	13	11.15	11.10	-13	2,868	-0.45%
2019/05/06	10	11.05	0	0.00	11.10	10	2,869	0.35%
2019/05/03	23	11.23	20	11.30	11.20	3	2,934	0.10%
2019/04/23	5	11.02	2	11.00	11.05	3	2,772	0.11%
2019/04/22	0	0.00	1	11.00	10.90	-1	2,732	-0.04%
2019/04/19	0	0.00	85	10.50	10.55	-85	2,662	-3.19%
2019/04/18	0	0.00	3	10.57	10.45	-3	2,692	-0.11%
2019/04/17	20	10.65	0	0.00	10.75	20	2,699	0.74%
2019/04/16	62	10.55	0	0.00	10.55	62	2,683	2.31%
2019/04/15	3	10.60	0	0.00	10.55	3	2,695	0.11%
2019/04/12	5	10.90	0	0.00	10.70	5	2,721	0.18%
2019/04/09	10	11.10	0	0.00	11.10	10	2,657	0.38%
2019/04/08	0	0.00	3	11.15	11.15	-3	2,669	-0.11%
2019/04/03	0	0.00	5	11.15	11.20	-5	2,670	-0.19%
2019/04/02	1	11.10	0	0.00	11.10	1	2,692	0.04%
2019/04/01	4	11.30	1	11.20	11.10	3	2,753	0.11%
2019/03/29	0	0.00	1	11.15	11.10	-1	2,906	-0.03%
2019/03/26	0	0.00	10	11.05	11.10	-10	2,923	-0.34%
2019/03/25	4	11.10	1	11.05	11.10	3	2,915	0.10%
2019/03/22	10	11.20	0	0.00	11.20	10	2,909	0.34%
2019/03/21	30	11.70	49	11.60	11.55	-19	2,866	-0.66%
2019/03/19	17	11.50	1	11.60	11.60	16	2,792	0.57%
2019/03/13	0	0.00	5	11.30	11.25	-5	2,654	-0.19%
2019/03/12	8	11.29	1	11.15	11.25	7	2,645	0.26%
2019/03/07	5	10.95	0	0.00	11.00	5	2,658	0.19%
2019/03/06	0	0.00	1	10.95	11.00	-1	2,722	-0.04%
2019/02/26	0	0.00	31	11.00	11.05	-31	2,803	-1.11%
2019/02/22	0	0.00	12	10.99	10.95	-12	2,804	-0.43%
2019/02/21	27	10.98	0	11.00	11.05	27	2,818	0.96%
2019/02/19	1	11.00	0	0.00	11.00	1	2,818	0.04%
2019/02/15	7	11.51	7	11.39	10.95	0	2,854	0.00%
2019/02/12	2	11.13	14	11.05	11.25	-12	2,610	-0.46%
2019/02/11	10	10.25	13.7	10.32	10.30	-3.7	2,373	-0.16%
2019/01/25	0	0.00	10	10.20	10.15	-10	2,421	-0.41%
2019/01/24	0	0.00	1	10.30	10.20	-1	2,450	-0.04%
2019/01/23	0	0.00	2	9.91	9.97	-2	2,388	-0.08%
2019/01/21	1	9.89	4	9.94	9.86	-3	2,468	-0.12%
2019/01/11	10	10.00	0	0.00	10.10	10	2,654	0.38%
2019/01/10	0	0.00	10	10.20	10.10	-10	2,675	-0.37%
2019/01/08	10	9.91	10	9.95	9.93	0	2,668	0.00%
2019/01/04	10	9.76	0	0.00	9.79	10	2,742	0.36%
2019/01/02	1	10.05	0	0.00	10.05	1	2,798	0.04%
2018/12/27	11	10.32	0	0.00	10.15	11	2,916	0.38%
2018/12/26	3	10.22	1	10.15	10.15	2	2,960	0.07%
2018/12/25	0	0.00	13	10.42	10.30	-13	3,263	-0.40%
2018/12/24	1	10.75	0	0.00	10.65	1	3,288	0.03%
2018/12/22	51	10.80	2	10.70	10.70	49	3,335	1.47%
2018/12/21	10	9.90	0	0.00	9.87	10	3,217	0.31%
2018/12/20	0	0.00	10	9.96	9.94	-10	3,275	-0.31%
2018/12/19	1	10.20	3	10.20	10.15	-2	3,415	-0.06%
2018/12/14	3	10.55	0	0.00	10.55	3	3,748	0.08%
2018/12/12	0	0.00	3	10.65	10.70	-3	3,992	-0.08%
2018/12/06	0	0.00	1	10.50	10.45	-1	4,191	-0.02%
2018/12/05	0	0.00	2.2	10.90	10.85	-2.2	4,166	-0.05%
2018/12/04	0	0.00	2	11.05	11.05	-2	4,217	-0.05%
2018/12/03	4	11.00	2	11.20	11.15	2	4,232	0.05%
2018/11/30	0	0.00	1	10.85	10.80	-1	4,168	-0.02%
2018/11/29	36	11.08	0	0.00	11.00	36	4,141	0.87%
2018/11/28	0	0.00	16	10.80	10.85	-16	4,072	-0.39%
2018/11/27	1	10.95	0	0.00	10.95	1	4,045	0.02%
2018/11/26	2	10.75	2	10.90	10.80	0	4,035	0.00%
2018/11/23	0	0.00	1	11.05	11.00	-1	4,004	-0.02%
2018/11/22	3	11.30	0	0.00	11.20	3	3,996	0.08%
2018/11/21	1	11.20	0	0.00	11.25	1	3,994	0.03%
2018/11/20	10	11.25	0	0.00	11.20	10	4,004	0.25%
2018/11/19	0	0.00	2	11.25	11.25	-2	4,012	-0.05%
2018/11/16	3	11.25	0	0.00	11.20	3	4,128	0.07%
2018/11/15	5	11.21	0	0.00	11.25	5	4,127	0.12%
2018/11/14	12	11.61	33	11.33	11.45	-21	4,121	-0.51%
2018/11/13	2	10.90	0	0.00	11.00	2	4,064	0.05%
2018/11/12	0	0.00	2	11.05	11.10	-2	4,080	-0.05%
2018/11/09	20	11.10	10	11.15	11.15	10	4,114	0.24%
2018/11/08	2	11.45	2	11.45	11.25	0	4,149	0.00%
2018/11/07	0	0.00	20	11.35	11.35	-20	4,174	-0.48%
2018/11/06	20	11.20	1	11.15	11.25	19	4,254	0.45%
2018/11/05	3	11.10	6	11.28	11.25	-3	4,362	-0.07%
2018/11/02	4	11.21	0	0.00	11.20	4	4,356	0.09%
2018/11/01	2	10.90	0	0.00	11.05	2	4,378	0.05%
2018/10/31	8	10.87	5	10.85	10.85	3	4,347	0.07%
2018/10/30	1	10.55	0	0.00	10.60	1	4,335	0.02%
2018/10/24	3	11.35	0	0.00	11.40	3	4,206	0.07%
2018/10/23	1	11.55	4	11.55	11.50	-3	4,219	-0.07%
2018/10/22	6	11.80	0	0.00	11.80	6	4,236	0.14%
2018/10/19	3	11.45	4	11.63	11.65	-1	4,255	-0.02%
2018/10/18	5	11.64	5	11.73	11.70	0	4,300	0.00%
2018/10/16	7	12.06	1	11.95	12.00	6	4,299	0.14%
2018/10/12	3	11.62	9	11.73	11.90	-6	4,382	-0.14%
2018/10/11	7	11.40	27	11.51	11.45	-20	4,484	-0.45%
2018/10/08	17	12.78	10	12.78	12.90	7	4,520	0.15%
2018/10/05	2	12.85	0	0.00	12.70	2	4,527	0.04%
2018/10/04	20	13.24	21	13.27	13.30	-1	4,519	-0.02%
2018/10/03	26	13.42	25	13.68	13.35	1	4,496	0.02%
2018/10/02	0	0.00	1	13.10	13.15	-1	4,252	-0.02%
2018/10/01	5	13.21	16	13.33	13.25	-11	4,246	-0.26%
2018/09/28	10	13.00	23	13.26	12.95	-13	4,241	-0.31%
2018/09/27	0	0.00	14	12.99	12.90	-14	4,202	-0.33%
2018/09/26	39	13.17	15	13.39	13.15	24	4,190	0.57%
2018/09/25	3	12.98	22	13.17	13.15	-19	4,146	-0.46%
2018/09/21	2	12.70	4	12.63	12.70	-2	3,916	-0.05%
2018/09/19	4	12.76	58	12.75	12.65	-54	3,943	-1.37%
2018/09/18	8	12.58	0	0.00	12.40	8	3,965	0.20%
2018/09/17	4	12.24	90	12.33	12.50	-86	3,943	-2.18%
2018/09/14	0	0.00	3	11.95	12.05	-3	3,935	-0.08%
2018/09/13	88	11.95	6	11.94	11.90	82	3,960	2.07%
2018/09/12	7	11.94	5	11.85	11.85	2	3,979	0.05%
2018/09/11	20	11.20	21	11.30	11.45	-1	3,978	-0.03%
2018/09/10	0	0.00	28	11.52	11.10	-28	4,209	-0.67%
2018/09/07	1	11.75	0	0.00	11.75	1	4,251	0.02%
2018/09/06	0	0.00	1	12.15	12.05	-1	4,651	-0.02%
2018/09/05	2	12.10	0	0.00	12.25	2	5,331	0.04%
2018/09/04	1	12.20	0	0.00	12.15	1	5,416	0.02%
2018/09/03	3	12.20	1	12.20	12.20	2	5,479	0.04%
2018/08/31	1	12.25	0	0.00	12.35	1	5,567	0.02%
2018/08/30	11	12.30	0	0.00	12.25	11	5,679	0.19%
2018/08/29	0	0.00	8	12.34	12.35	-8	5,782	-0.14%
2018/08/27	37	12.31	0	0.00	12.40	37	6,233	0.59%
2018/08/24	10	12.35	0	0.00	12.35	10	6,373	0.16%
2018/08/23	17	12.79	20	12.70	12.70	-3	6,664	-0.05%
2018/08/21	12	11.90	0	0.00	12.00	12	7,264	0.17%
2018/08/20	0.1	11.80	2	11.80	11.80	-1.9	7,332	-0.03%
2018/08/16	2	12.35	0	0.00	12.25	2	7,527	0.03%
2018/08/15	0	0.00	11	12.33	12.40	-11	7,579	-0.15%
2018/08/14	1	12.65	10	12.65	12.60	-9	7,628	-0.12%
2018/08/13	11	12.66	2	12.60	12.55	9	7,664	0.12%
2018/08/10	12	13.27	28	13.17	13.10	-16	7,667	-0.21%
2018/08/09	9	13.65	1	13.70	13.70	8	7,618	0.11%
2018/08/08	11	13.91	4	14.05	13.75	7	7,762	0.09%
2018/08/07	0	0.00	2	13.65	13.70	-2	8,109	-0.02%
2018/08/06	0	0.00	10	13.70	13.75	-10	8,237	-0.12%
2018/08/03	12	13.56	1	13.60	13.60	11	8,417	0.13%
2018/08/02	1	13.60	3	13.60	13.55	-2	8,652	-0.02%
2018/07/31	0	0.00	10	13.90	13.85	-10	9,091	-0.11%
2018/07/30	0	0.00	8	13.84	13.65	-8	9,151	-0.09%
2018/07/26	1	13.80	0	0.00	13.55	1	9,606	0.01%
2018/07/25	0	0.00	3	13.65	13.75	-3	10,127	-0.03%
2018/07/24	0	0.00	2	13.25	13.45	-2	10,561	-0.02%
2018/07/23	3	13.20	0	0.00	13.25	3	10,813	0.03%
2018/07/20	10	13.60	0	0.00	13.25	10	11,292	0.09%
2018/07/18	6	13.88	1.5	14.00	13.85	4.5	11,902	0.04%
2018/07/17	4	13.83	13	13.87	13.80	-9	11,997	-0.08%
2018/07/16	1	13.55	3	13.60	13.45	-2	12,675	-0.02%
2018/07/13	2	13.35	7	13.40	13.35	-5	13,308	-0.04%
2018/07/12	6	13.33	22	13.28	13.35	-16	13,655	-0.12%
2018/07/11	0	0.00	62	13.05	13.00	-62	14,145	-0.44%
2018/07/10	65	13.02	0	0.00	12.95	65	14,680	0.44%
2018/07/09	10	12.45	10	12.55	12.80	0	15,078	0.00%
2018/07/06	2	12.35	1	12.25	12.50	1	15,444	0.01%
2018/07/04	10	12.92	1	12.95	13.05	9	17,463	0.05%
2018/07/03	2	13.00	7	13.13	13.00	-5	19,033	-0.03%
2018/07/02	2	13.65	0	0.00	13.50	2	20,309	0.01%
2018/06/29	6	13.74	0	0.00	13.80	6	20,916	0.03%
2018/06/28	1	13.65	2	13.65	13.65	-1	21,255	0.00%
2018/06/27	7	13.87	0	0.00	13.90	7	22,255	0.03%
2018/06/26	0	0.00	31	13.70	13.60	-31	23,205	-0.13%
2018/06/25	7	14.06	0	0.00	14.05	7	23,961	0.03%
2018/06/22	0	0.00	22	14.25	14.15	-22	24,878	-0.09%
2018/06/21	21	14.45	0	0.00	14.40	21	24,899	0.08%
2018/06/20	19	14.31	0	0.00	14.35	19	24,904	0.08%
2018/06/19	15	14.73	71	14.82	14.55	-56	24,906	-0.22%
2018/06/15	0	0.00	8	14.54	14.55	-8	24,923	-0.03%
2018/06/14	105	14.74	75	14.87	14.45	30	24,848	0.12%	大買/
2018/06/13	102	14.87	85	14.80	14.70	17	24,440	0.07%	大買/
2018/06/12	31	14.20	0	0.00	14.10	31	23,812	0.13%
2018/06/11	4	14.25	32	14.25	14.20	-28	23,741	-0.12%
2018/06/08	20	14.25	3	14.33	14.25	17	23,712	0.07%
2018/06/07	0	0.00	3	14.68	14.35	-3	23,684	-0.01%
2018/06/06	2	14.60	18	14.65	14.55	-16	23,629	-0.07%
2018/06/05	17	14.63	0	0.00	14.55	17	23,579	0.07%
2018/06/04	58	15.08	23	15.16	14.90	35	23,514	0.15%
2018/06/01	3	14.75	4	15.05	14.80	-1	23,306	0.00%
2018/05/31	5	14.70	106	14.75	14.55	-101	23,221	-0.43%	大賣/鉅額交易
2018/05/30	15	15.00	40	14.84	14.90	-25	23,023	-0.11%
2018/05/29	0	0.00	22	14.15	14.10	-22	22,535	-0.10%
2018/05/28	10	13.95	0	0.00	13.90	10	22,576	0.04%
2018/05/25	0	0.00	10	14.05	14.10	-10	22,941	-0.04%
2018/05/24	3	14.43	18	14.42	14.20	-15	22,970	-0.07%
2018/05/23	0	0.00	1	13.95	13.95	-1	23,027	0.00%
2018/05/22	8	14.10	0	0.00	14.10	8	22,983	0.03%
2018/05/21	17	14.26	10	14.30	14.20	7	22,997	0.03%
2018/05/18	21	14.17	0	0.00	14.10	21	23,043	0.09%
2018/05/17	17	14.36	1	14.35	14.25	16	23,107	0.07%
2018/05/16	1	14.55	6	14.58	14.50	-5	23,085	-0.02%
2018/05/15	8	14.67	54	14.61	14.70	-46	23,051	-0.20%
2018/05/14	31	14.01	16	14.17	14.00	15	22,841	0.07%
2018/05/11	5	14.33	24	14.39	14.20	-19	22,794	-0.08%
2018/05/10	19	14.17	5	14.15	14.05	14	22,677	0.06%
2018/05/09	5	14.09	22	14.53	14.55	-17	22,549	-0.08%
2018/05/08	2	13.80	10	13.85	13.80	-8	22,331	-0.04%
2018/05/07	8	14.32	2	14.20	14.20	6	22,303	0.03%
2018/05/04	6	14.28	3	14.55	14.40	3	22,270	0.01%
2018/05/03	5	14.11	2	14.25	14.10	3	22,104	0.01%
2018/05/02	116	14.98	18	14.87	14.80	98	22,036	0.44%	大買/
2018/04/30	35	15.24	32	15.77	15.80	3	21,551	0.01%
2018/04/27	16	14.98	9	14.69	14.95	7	21,151	0.03%
2018/04/26	71	14.90	3	15.22	14.75	68	21,133	0.32%
2018/04/25	11	15.46	8	15.47	15.70	3	20,731	0.01%
2018/04/24	30	15.47	68	15.37	15.15	-38	20,593	-0.18%
2018/04/23	29	16.53	6	16.23	16.10	23	20,318	0.11%
2018/04/20	68	16.72	30	16.75	16.40	38	20,316	0.19%
2018/04/19	13	16.46	32	16.49	16.45	-19	20,016	-0.09%
2018/04/18	31	16.30	32	16.36	16.10	-1	20,022	0.00%
2018/04/17	35	16.09	22	16.30	16.00	13	21,850	0.06%
2018/04/16	30	15.84	38	16.09	16.10	-8	22,218	-0.04%
2018/04/13	43	16.35	42	16.11	15.90	1	22,585	0.00%
2018/04/12	16	16.11	4	16.03	15.95	12	22,255	0.05%
2018/04/11	32	16.37	35	16.37	16.65	-3	21,929	-0.01%
2018/04/10	65	17.13	88	16.84	16.15	-23	21,196	-0.11%
2018/04/09	73	17.35	61	17.81	17.90	12	19,983	0.06%
2018/04/03	59	16.01	52	16.54	16.70	7	18,537	0.04%
2018/04/02	11	15.81	32	15.85	15.55	-21	17,694	-0.12%
2018/03/31	11	15.32	8	15.23	15.10	3	17,151	0.02%
2018/03/30	228	15.55	42	15.87	15.25	186	16,948	1.10%	大買/鉅額交易
2018/03/29	12	15.09	75	14.73	15.00	-63	15,991	-0.39%
2018/03/28	61	14.43	63	14.27	14.10	-2	15,053	-0.01%
2018/03/27	21	13.82	40	14.18	14.10	-19	14,266	-0.13%
2018/03/26	4	13.20	1	13.10	13.10	3	13,432	0.02%
2018/03/23	11	12.90	3	12.72	12.85	8	13,663	0.06%
2018/03/22	0	0.00	1	13.40	13.05	-1	14,101	-0.01%
2018/03/21	11	13.46	9	13.46	13.45	2	14,098	0.01%
2018/03/20	0	0.00	1	12.85	12.90	-1	13,974	-0.01%
2018/03/19	0	0.00	2	13.00	12.90	-2	14,160	-0.01%
2018/03/16	11	13.05	0	0.00	12.95	11	14,312	0.08%
2018/03/15	1	12.95	0	0.00	12.95	1	14,596	0.01%
2018/03/13	2	12.95	0	0.00	13.00	2	15,727	0.01%
2018/03/12	1	12.90	0	0.00	12.85	1	16,159	0.01%
2018/03/08	0	0.00	11	13.20	13.20	-11	17,110	-0.06%
2018/03/07	2	13.50	5	13.35	13.05	-3	17,678	-0.02%
2018/03/06	0	0.00	3	13.80	13.50	-3	18,586	-0.02%
2018/03/05	1	14.05	5	13.85	13.55	-4	19,631	-0.02%
2018/03/02	2	13.93	0	0.00	13.90	2	20,530	0.01%
2018/03/01	28	14.07	3	13.97	14.00	25	21,225	0.12%
2018/02/27	5	13.99	8	14.07	14.00	-3	21,425	-0.01%
2018/02/26	1	13.95	4	13.63	13.55	-3	21,188	-0.01%
2018/02/23	34	13.73	14	13.68	13.70	20	21,268	0.09%
2018/02/22	0	0.00	2	12.90	12.95	-2	21,431	-0.01%
2018/02/12	0	0.00	4	12.60	12.60	-4	21,895	-0.02%
2018/02/09	36	12.36	0	0.00	12.40	36	22,394	0.16%
2018/02/08	2	12.10	1	12.30	12.05	1	22,327	0.00%
2018/02/07	1	12.35	0	0.00	12.50	1	22,386	0.00%
2018/02/06	12	11.94	0	0.00	11.80	12	22,465	0.05%
2018/02/05	1	13.00	2	13.10	13.05	-1	22,689	0.00%
2018/02/02	10	13.40	1	13.50	13.40	9	23,266	0.04%
2018/01/31	3	13.32	2	13.35	13.30	1	23,942	0.00%
2018/01/30	5	13.15	0	0.00	13.15	5	23,941	0.02%
2018/01/29	1	13.50	1	13.50	13.50	0	23,884	0.00%
2018/01/26	12	13.64	0	0.00	13.60	12	23,907	0.05%
2018/01/25	6	13.83	2	14.10	13.70	4	23,955	0.02%
2018/01/23	0	0.00	1	13.65	13.75	-1	23,935	0.00%
2018/01/22	12	13.66	10	14.20	13.65	2	24,033	0.01%
2018/01/19	8	14.06	5	14.08	14.15	3	24,310	0.01%
2018/01/18	24	14.20	1	14.25	14.00	23	24,664	0.09%
2018/01/17	52	14.31	12	14.36	14.25	40	24,934	0.16%
2018/01/16	20.4	14.34	0	0.00	14.55	20.4	24,889	0.08%
2018/01/15	6	14.59	18	14.27	14.20	-12	24,884	-0.05%
2018/01/12	18	15.18	3	15.05	14.85	15	24,415	0.06%
2018/01/11	42	15.70	50	15.27	14.80	-8	23,839	-0.03%
2018/01/10	8	14.86	57	15.02	15.00	-49	21,688	-0.23%
2018/01/09	11	14.28	75	14.44	14.25	-64	20,880	-0.31%
2018/01/08	3	13.77	2	13.68	13.60	1	20,377	0.00%
2018/01/05	2	13.60	11	13.60	13.55	-9	20,271	-0.04%
2018/01/03	0	0.00	7	13.78	13.70	-7	20,244	-0.03%
2018/01/02	9	13.94	17	13.85	13.75	-8	20,170	-0.04%