榮成 (1909)-元富-同大券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
14.05
漲跌
▲0.10
漲幅
+0.72%
成交量
2,066張
產業
上市造紙類股
783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

榮成 (1909)籌碼相關－元富-同大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-同大券商分點個股進出
元富-同大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	100	14.00	5	14.05	14.05	95	2,501	3.80%
2024/06/14	1	13.90	0.1	14.00	13.95	0.9	2,480	0.04%
2024/06/13	0	14.05	0	0.00	13.95	0	2,474	0.00%
2024/06/12	51	14.00	0	0.00	13.95	51	2,480	2.06%
2024/06/11	0	0.00	0.1	14.10	14.05	-0.1	2,455	0.00%
2024/06/07	152	14.20	0	0.00	14.20	152	2,455	6.19%	大買/鉅額交易
2024/06/06	7	13.94	0	0.00	13.90	7	2,437	0.29%
2024/06/05	1	14.05	0	0.00	14.05	1	2,395	0.04%
2024/06/04	15	14.12	0	0.00	14.05	15	2,404	0.62%
2024/06/03	3	14.40	0	0.00	14.25	3	2,372	0.13%
2024/05/31	0	14.45	0	0.00	14.45	0	2,361	0.00%
2024/05/28	3	14.50	0	0.00	14.60	3	2,414	0.12%
2024/05/27	2	14.38	0	0.00	14.35	2	2,382	0.08%
2024/05/24	1	14.35	0	0.00	14.40	1	2,339	0.04%
2024/05/23	6	14.60	0	0.00	14.50	6	2,304	0.26%
2024/05/20	2	15.55	21	15.55	15.35	-19	2,175	-0.87%
2024/05/17	0	0.00	2	15.33	15.40	-2	2,124	-0.09%
2024/05/16	4	15.10	0	0.00	15.15	4	2,089	0.19%
2024/05/08	1	15.40	0	0.00	15.30	1	1,971	0.05%
2024/05/07	4	15.48	0	0.00	15.40	4	1,965	0.20%
2024/05/03	2	15.68	0	0.00	15.70	2	1,926	0.10%
2024/05/02	0	0.00	19	15.93	15.95	-19	1,900	-1.00%
2024/04/30	3	15.57	0	0.00	15.60	3	1,867	0.16%
2024/04/29	0	0.00	53	15.61	15.90	-53	1,839	-2.88%
2024/04/26	5	15.26	0	0.00	15.45	5	1,789	0.28%
2024/04/25	51	15.50	5.1	15.59	15.50	45.9	1,767	2.60%
2024/04/24	5	15.30	3	15.25	15.20	2	1,613	0.12%
2024/04/22	0	0.00	6	15.08	15.10	-6	1,611	-0.37%
2024/04/19	4	14.59	2	14.50	14.55	2	1,545	0.13%
2024/04/17	1	14.60	0	0.00	14.70	1	1,484	0.07%
2024/04/16	2	14.50	10	14.45	14.55	-8	1,488	-0.54%
2024/04/10	21	15.25	20	15.25	15.10	1	1,400	0.07%
2024/04/09	0	0.00	1	15.20	15.20	-1	1,387	-0.07%
2024/04/08	0	0.00	1	15.00	15.00	-1	1,327	-0.08%
2024/04/02	2	14.75	0	0.00	14.80	2	1,283	0.16%
2024/03/29	0	0.00	13.1	14.62	14.75	-13.1	1,257	-1.04%
2024/03/28	3	14.63	3	14.75	14.55	0	1,234	0.00%
2024/03/27	0	0.00	1.1	14.46	14.60	-1.1	1,199	-0.09%
2024/03/26	0	0.00	3.2	14.51	14.50	-3.2	1,195	-0.27%
2024/03/22	0	14.40	0	0.00	14.45	0	1,159	0.00%
2024/03/21	0	0.00	0.1	14.25	14.40	-0.1	1,200	0.00%
2024/03/20	0	0.00	0.1	14.20	14.20	-0.1	1,201	0.00%
2024/03/19	1	14.20	0	0.00	14.20	1	1,200	0.08%
2024/03/18	3	14.23	0	0.00	14.30	3	1,236	0.24%
2024/03/15	2	14.20	0	0.00	14.15	2	1,235	0.16%
2024/03/14	4	14.40	0	0.00	14.35	4	1,229	0.33%
2024/03/13	1	14.25	1	14.45	14.45	0	1,235	0.00%
2024/03/12	3	14.42	0	0.00	14.35	3	1,210	0.25%
2024/03/11	1	14.20	1	14.15	14.30	0	1,204	0.00%
2024/03/08	20	14.05	50	13.95	14.05	-30	1,196	-2.51%
2024/03/07	0	0.00	9	14.05	14.05	-9	1,198	-0.75%
2024/03/06	2	14.45	29	14.22	14.15	-27	1,185	-2.28%
2024/03/04	54	14.47	0	0.00	14.30	54	1,159	4.66%
2024/03/01	0	0.00	3	14.05	14.00	-3	1,113	-0.27%
2024/02/27	2	14.00	0	0.00	13.95	2	1,124	0.18%
2024/02/22	0	0.00	5	14.20	14.15	-5	1,132	-0.44%
2024/02/20	0	0.00	3	14.33	14.15	-3	1,130	-0.27%
2024/02/19	0	0.00	102	14.35	14.35	-102	1,145	-8.90%	大賣/鉅額交易
2024/02/15	0	0.00	12	14.01	14.00	-12	1,182	-1.01%
2024/01/31	0	0.00	4	13.90	13.85	-4	1,180	-0.34%
2024/01/24	10	14.10	1	13.95	14.10	9	1,224	0.73%
2024/01/23	20	13.80	0	0.00	13.85	20	1,233	1.62%
2024/01/22	11	13.74	1	13.90	13.65	10	1,239	0.81%
2024/01/19	2	13.75	0	0.00	13.75	2	1,240	0.16%
2024/01/18	1	13.90	0	0.00	13.85	1	1,252	0.08%
2024/01/17	22	13.81	0	0.00	13.90	22	1,266	1.74%
2024/01/16	33	14.03	0	0.00	14.00	33	1,285	2.57%
2024/01/10	1	14.30	1	14.40	14.25	0	1,425	0.00%
2024/01/08	3	14.70	0	0.00	14.70	3	1,548	0.19%
2024/01/05	3	14.65	0	0.00	14.70	3	1,591	0.19%
2024/01/03	1	14.60	0	0.00	14.60	1	1,656	0.06%
2023/12/21	1	14.90	0	0.00	14.80	1	1,826	0.05%
2023/12/20	1	14.75	0	0.00	14.85	1	1,820	0.05%
2023/12/19	1	14.75	0	0.00	14.75	1	1,823	0.05%
2023/12/18	0	0.00	14	15.21	15.05	-14	1,817	-0.77%
2023/12/13	0	0.00	142	14.64	14.50	-142	1,756	-8.08%	大賣/鉅額交易
2023/12/12	1	14.65	0	0.00	14.70	1	1,736	0.06%
2023/12/08	0	0.00	560	14.86	14.85	-560	1,740	-32.17%	大賣/鉅額交易
2023/12/07	0	0.00	5	15.15	15.00	-5	1,734	-0.29%
2023/12/06	0	0.00	1	15.10	15.10	-1	1,752	-0.06%
2023/12/04	0	0.00	1.1	15.23	15.30	-1.1	1,756	-0.06%
2023/11/30	1	14.95	0	0.00	15.00	1	1,748	0.06%
2023/11/29	0	0.00	10	14.95	14.95	-10	1,742	-0.57%
2023/11/28	0	0.00	5	15.00	14.90	-5	1,739	-0.29%
2023/11/27	0	0.00	1	14.85	14.80	-1	1,717	-0.06%
2023/11/23	0	0.00	1	14.85	14.95	-1	1,704	-0.06%
2023/11/22	50	14.90	1	14.95	14.95	49	1,720	2.85%
2023/11/21	0	0.00	1	14.80	14.80	-1	1,730	-0.06%
2023/11/20	0	14.75	1	14.75	14.70	-1	1,720	-0.06%
2023/11/17	1	14.60	2	14.65	14.65	-1	1,716	-0.06%
2023/11/15	50	14.30	0	0.00	14.45	50	1,698	2.94%
2023/11/13	10	14.10	0	0.00	14.00	10	1,670	0.60%
2023/11/08	100	14.23	0	0.00	14.25	100	1,774	5.64%
2023/11/06	1	14.25	0	0.00	14.20	1	1,859	0.05%
2023/11/03	0	0.00	2	14.10	13.95	-2	1,871	-0.11%
2023/11/01	22	13.75	1	13.75	13.75	21	1,897	1.11%
2023/10/31	22	13.92	0	0.00	13.85	22	1,896	1.16%
2023/10/27	1	13.95	0	0.00	13.95	1	1,960	0.05%
2023/10/26	2	14.00	0	0.00	13.95	2	2,034	0.10%
2023/10/20	100	14.20	0	14.20	14.15	100	2,178	4.59%
2023/10/19	50	14.40	0	0.00	14.35	50	2,223	2.25%
2023/10/18	10	14.15	5	14.25	14.45	5	2,222	0.23%
2023/10/17	10	14.50	0	0.00	14.40	10	2,124	0.47%
2023/10/16	15	14.75	30	14.87	14.70	-15	2,111	-0.71%
2023/10/13	50	14.51	0	0.00	14.40	50	2,031	2.46%
2023/10/11	1	14.20	0	0.00	14.20	1	1,990	0.05%
2023/10/05	36	14.13	0	0.00	14.15	36	1,963	1.83%
2023/10/03	20	14.70	0	0.00	14.65	20	1,905	1.05%
2023/10/02	31	14.70	0	0.00	14.70	31	1,918	1.62%
2023/09/28	0.1	14.85	0	0.00	14.70	0.1	1,970	0.01%
2023/09/27	0	0.00	2	14.75	14.75	-2	1,976	-0.10%
2023/09/26	55	14.94	2	14.90	14.75	53	2,013	2.63%
2023/09/21	1	14.75	0	0.00	14.70	1	2,198	0.05%
2023/09/20	1	14.90	0	0.00	14.90	1	2,195	0.05%
2023/09/19	1	15.00	1	15.05	15.00	0	2,231	0.00%
2023/09/18	0	0.00	2	15.10	15.05	-2	2,299	-0.09%
2023/09/15	250	14.98	0	0.00	15.00	250	2,357	10.60%	大買/鉅額交易
2023/09/14	1	14.90	5	14.90	14.90	-4	2,363	-0.17%
2023/09/13	0	0.00	1	14.90	14.80	-1	2,359	-0.04%
2023/09/07	1	14.65	0	0.00	14.65	1	2,372	0.04%
2023/09/06	1	14.70	0	0.00	14.75	1	2,391	0.04%
2023/09/01	0	0.00	1	14.95	15.00	-1	2,393	-0.04%
2023/08/29	2	14.83	5	14.75	14.80	-3	2,536	-0.12%
2023/08/22	0	0.00	0	14.65	14.55	0	2,618	0.00%
2023/08/21	1	14.70	0	0.00	14.60	1	2,625	0.04%
2023/08/17	5	14.60	2	14.45	14.60	3	2,647	0.11%
2023/08/16	1	14.50	27	14.50	14.60	-26	2,639	-0.98%
2023/08/14	1	14.85	15	14.93	14.85	-14	2,618	-0.53%
2023/08/11	31	15.56	1	15.70	15.40	30	2,579	1.16%
2023/08/10	21	15.90	0	0.00	15.85	21	2,542	0.83%
2023/08/09	3	16.25	0	0.00	16.20	3	2,543	0.12%
2023/08/08	2	16.33	0	0.00	16.45	2	2,540	0.08%
2023/08/02	0	0.00	1	17.20	16.80	-1	2,593	-0.04%
2023/07/27	6	16.63	187	16.88	16.90	-181	2,463	-7.35%	大賣/鉅額交易
2023/07/21	16	16.25	0	0.00	16.15	16	2,507	0.64%
2023/07/20	0	0.00	2	16.25	16.25	-2	2,723	-0.07%
2023/07/19	2	16.05	16	16.25	16.05	-14	3,032	-0.46%
2023/07/18	1	16.25	0	0.00	16.25	1	3,725	0.03%
2023/07/13	1	16.20	0	0.00	16.15	1	4,147	0.02%
2023/07/12	2	16.30	0	0.00	16.30	2	4,136	0.05%
2023/07/10	1	16.50	0	0.00	16.40	1	4,185	0.02%
2023/07/07	0	0.00	6	16.60	16.60	-6	4,187	-0.14%
2023/07/06	14	16.69	0	0.00	16.70	14	4,198	0.33%
2023/07/04	0	0.00	10	17.25	17.25	-10	4,132	-0.24%
2023/07/03	1	17.15	10	17.25	17.25	-9	4,091	-0.22%
2023/06/30	0	17.25	10	17.30	17.15	-10	4,046	-0.25%
2023/06/29	15	17.45	10	17.35	17.40	5	4,026	0.12%
2023/06/28	0	0.00	20	16.95	16.95	-20	3,914	-0.51%
2023/06/27	10	17.10	10	17.28	16.95	0	3,918	0.00%
2023/06/26	1	17.15	30	17.25	17.25	-29	3,893	-0.74%
2023/06/21	2	17.03	3	17.20	17.05	-1	3,837	-0.03%
2023/06/20	165	16.74	0	0.00	16.90	165	3,783	4.36%	大買/鉅額交易
2023/06/19	15	16.60	0	0.00	16.60	15	3,787	0.40%
2023/06/16	1	16.65	0	0.00	16.60	1	3,786	0.03%
2023/06/15	1	16.55	0	0.00	16.55	1	3,780	0.03%
2023/06/14	1	16.65	0	0.00	16.70	1	3,824	0.03%
2023/06/13	12	16.58	2	16.70	16.60	10	3,859	0.26%
2023/06/12	1	16.70	1	16.70	16.70	0	3,859	0.00%
2023/06/08	2	16.90	1	16.95	16.90	1	3,922	0.03%
2023/06/07	0	0.00	10	17.15	17.15	-10	3,990	-0.25%
2023/06/06	10	17.10	0	0.00	17.10	10	4,027	0.25%
2023/06/05	7	16.98	2	17.05	17.00	5	3,971	0.13%
2023/06/01	5	17.00	2	16.90	16.90	3	3,977	0.08%
2023/05/31	0	0.00	2	16.60	16.65	-2	3,959	-0.05%
2023/05/29	8	16.61	15	16.62	16.55	-7	3,998	-0.18%
2023/05/26	14	16.47	0	0.00	16.45	14	4,015	0.35%
2023/05/25	1	16.85	0	0.00	16.85	1	4,008	0.02%
2023/05/23	28	16.90	2	16.90	16.90	26	4,044	0.64%
2023/05/22	5	16.65	0	0.00	16.70	5	4,076	0.12%
2023/05/19	21	16.64	1	16.55	16.55	20	4,101	0.49%
2023/05/17	10	16.45	0	0.00	16.65	10	4,128	0.24%
2023/05/16	6	16.31	15	16.38	16.35	-9	4,114	-0.22%
2023/05/15	3	16.38	3	16.50	16.30	0	4,125	0.00%
2023/05/12	1	16.70	0	0.00	16.80	1	4,106	0.02%
2023/05/11	1	16.70	0	0.00	16.75	1	4,125	0.02%
2023/05/10	10	17.15	0	0.00	17.30	10	4,109	0.24%
2023/05/09	10	17.40	0	0.00	17.10	10	4,135	0.24%
2023/05/05	2	17.30	0.1	17.40	17.25	1.9	4,219	0.05%
2023/05/04	5	17.10	5.1	17.25	17.25	-0.1	4,309	0.00%
2023/05/03	8.1	17.19	4	17.06	17.05	4.1	4,384	0.09%
2023/05/02	25	17.18	5	17.20	17.20	20	4,531	0.44%
2023/04/28	7	17.41	0	0.00	17.20	7	4,673	0.15%
2023/04/27	6	17.29	0	0.00	17.25	6	4,740	0.13%
2023/04/26	2	17.75	3	17.70	17.80	-1	4,738	-0.02%
2023/04/25	12	17.53	1	17.30	17.50	11	4,695	0.23%
2023/04/24	11	17.74	12	17.94	18.20	-1	4,601	-0.02%
2023/04/21	26.1	18.29	26	18.56	17.40	0.1	4,338	0.00%
2023/04/20	16	18.03	15	18.21	17.60	1	3,709	0.03%
2023/04/19	5	17.40	0	0.00	17.40	5	3,469	0.14%
2023/04/17	10	17.75	2	17.75	17.75	8	3,883	0.21%
2023/04/14	0	0.00	7	17.89	17.95	-7	4,183	-0.17%
2023/04/12	0	0.00	10	17.55	17.45	-10	4,312	-0.23%
2023/04/11	2	17.45	1	17.25	17.50	1	4,338	0.02%
2023/04/06	0	0.00	1	16.90	16.90	-1	4,438	-0.02%
2023/03/27	0	0.00	1	17.00	17.05	-1	4,637	-0.02%
2023/03/24	0	17.05	0	0.00	17.05	0	4,748	0.00%
2023/03/21	1	16.90	0	0.00	16.85	1	4,788	0.02%
2023/03/17	1	16.50	0	0.00	17.10	1	4,788	0.02%
2023/03/15	0	17.10	1	17.00	16.95	-1	4,725	-0.02%
2023/03/13	10	17.10	0	0.00	17.35	10	4,701	0.21%
2023/03/10	1	17.50	0	0.00	17.55	1	4,684	0.02%
2023/03/02	1	18.45	0	0.00	18.55	1	4,589	0.02%
2023/03/01	0	0.00	12	18.56	18.50	-12	4,571	-0.26%
2023/02/22	3	18.55	0	0.00	18.65	3	4,542	0.07%
2023/02/20	0	0.00	3	18.60	18.90	-3	4,597	-0.07%
2023/02/16	0	0.00	2	18.55	18.35	-2	4,690	-0.04%
2023/02/14	0	0.00	10	18.20	18.20	-10	4,785	-0.21%
2023/02/13	15	18.03	0	0.00	18.15	15	4,813	0.31%
2023/02/10	0	0.00	5	18.01	17.95	-5	4,808	-0.10%
2023/02/06	1	18.10	0	0.00	18.10	1	4,691	0.02%
2023/02/03	0	0.00	9	18.84	18.70	-9	4,622	-0.20%
2023/02/02	1	18.50	0	0.00	18.60	1	4,548	0.02%
2023/02/01	0	0.00	3	18.30	18.65	-3	4,444	-0.07%
2023/01/31	2	18.60	8	18.43	18.75	-6	4,345	-0.14%
2023/01/30	5	17.70	12	18.09	18.30	-7	4,170	-0.17%
2023/01/17	0	0.00	1	17.35	17.50	-1	3,982	-0.03%
2023/01/13	1	17.15	2	17.15	17.10	-1	3,828	-0.03%
2023/01/12	3	17.65	0	0.00	17.65	3	3,810	0.08%
2023/01/11	0	0.00	1	17.50	17.25	-1	3,684	-0.03%
2023/01/10	0	0.00	1	17.30	17.35	-1	3,635	-0.03%
2023/01/09	11	17.22	0	0.00	17.10	11	3,554	0.31%
2023/01/06	2	17.35	1	17.40	17.25	1	3,404	0.03%
2023/01/05	2	17.35	9	17.23	17.20	-7	3,295	-0.21%
2023/01/04	8	16.86	114	17.01	17.15	-106	3,003	-3.53%	大賣/鉅額交易
2023/01/03	2.8	16.41	2	16.35	16.25	0.8	2,708	0.03%
2022/12/30	72	16.20	15	16.36	16.35	57	2,646	2.15%
2022/12/29	1	15.70	12	15.72	15.80	-11	2,510	-0.44%
2022/12/28	0	0.00	10	16.10	15.85	-10	2,486	-0.40%
2022/12/27	0	0.00	51	16.08	16.10	-51	2,454	-2.08%
2022/12/23	0	0.00	10	15.30	15.55	-10	2,367	-0.42%
2022/12/22	0	0.00	12	15.56	15.60	-12	2,357	-0.51%
2022/12/20	10	15.05	4	15.15	15.10	6	2,268	0.26%
2022/12/19	21	15.50	6	15.63	15.40	15	2,225	0.67%
2022/12/16	18	16.13	0	0.00	15.80	18	2,185	0.82%
2022/12/15	22	15.93	62	16.00	16.05	-40	2,074	-1.93%
2022/12/14	6	15.50	0	0.00	15.55	6	2,015	0.30%
2022/12/08	17	15.36	0	0.00	15.30	17	2,016	0.84%
2022/12/06	1	15.75	0	0.00	15.65	1	1,992	0.05%
2022/12/02	0	0.00	3	16.30	16.30	-3	1,956	-0.15%
2022/11/29	0	0.00	12	16.14	16.20	-12	1,984	-0.60%
2022/11/28	3	16.30	120	16.07	16.20	-117	2,009	-5.82%	大賣/鉅額交易
2022/11/25	2	16.50	23	16.43	16.25	-21	2,018	-1.04%
2022/11/24	10	16.25	0	0.00	16.45	10	2,049	0.49%
2022/11/23	1	16.00	0	0.00	16.05	1	1,998	0.05%
2022/11/21	1	16.30	0	0.00	16.20	1	1,995	0.05%
2022/11/17	1	16.45	0	0.00	16.40	1	1,952	0.05%
2022/11/16	12	16.70	1	16.70	16.65	11	1,945	0.57%
2022/11/15	1	16.45	2	16.68	16.60	-1	1,967	-0.05%
2022/11/14	120	16.56	18	16.52	16.55	102	1,930	5.28%	大買/鉅額交易
2022/11/11	4	15.94	19	16.22	16.25	-15	1,815	-0.83%
2022/11/10	3	15.70	0	0.00	15.70	3	1,706	0.18%
2022/11/09	0	0.00	20	15.45	15.60	-20	1,712	-1.17%
2022/11/08	0	0.00	1	15.40	15.35	-1	1,698	-0.06%
2022/11/07	0	0.00	1	15.30	15.20	-1	1,699	-0.06%
2022/11/04	0	0.00	1	15.00	15.00	-1	1,689	-0.06%
2022/10/31	0	0.00	20	14.95	14.85	-20	1,744	-1.15%
2022/10/26	1	14.80	0	0.00	14.80	1	1,824	0.05%
2022/10/25	2	14.80	0	0.00	14.85	2	1,834	0.11%
2022/10/24	0	0.00	1	14.90	14.90	-1	1,834	-0.05%
2022/10/21	21	14.95	0	0.00	14.90	21	1,825	1.15%
2022/10/20	0	0.00	3	15.25	15.30	-3	1,816	-0.17%
2022/10/17	1	15.10	0	0.00	15.25	1	1,772	0.06%
2022/10/14	0	0.00	2	15.45	15.35	-2	1,792	-0.11%
2022/10/13	11	14.87	0	0.00	14.85	11	1,778	0.62%
2022/10/12	0	0.00	1	15.50	15.50	-1	1,779	-0.06%
2022/10/11	0	0.00	5	15.45	15.30	-5	1,787	-0.28%
2022/10/06	0	0.00	0	15.35	15.25	0	1,777	0.00%
2022/10/05	1	15.15	7	15.36	15.45	-6	1,822	-0.33%
2022/10/04	20	15.00	0	0.00	15.05	20	1,899	1.05%
2022/10/03	0	0.00	2	14.85	14.85	-2	1,898	-0.11%
2022/09/29	1	14.60	5	14.40	14.50	-4	1,931	-0.21%
2022/09/28	3	14.37	2	14.38	14.35	1	1,963	0.05%
2022/09/27	5	14.74	0	0.00	14.80	5	1,995	0.25%
2022/09/26	1	14.70	0	0.00	14.70	1	2,050	0.05%
2022/09/22	6	14.96	0	0.00	15.05	6	2,162	0.28%
2022/09/20	2	15.35	0	0.00	15.35	2	2,161	0.09%
2022/09/19	10	15.40	0	0.00	15.25	10	2,184	0.46%
2022/09/16	2	15.35	0	0.00	15.55	2	2,200	0.09%
2022/09/14	0	0.00	1	15.10	15.15	-1	2,253	-0.04%
2022/09/12	1	15.20	0	0.00	15.25	1	2,298	0.04%
2022/09/08	1	15.05	0	0.00	15.15	1	2,312	0.04%
2022/09/07	1	15.15	1	15.05	15.05	0	2,311	0.00%
2022/09/05	0	0.00	14	16.10	16.00	-14	2,331	-0.60%
2022/09/01	0	0.00	1	16.50	16.55	-1	2,357	-0.04%
2022/08/31	0	0.00	1	16.35	16.55	-1	2,376	-0.04%
2022/08/29	0	0.00	1	15.80	15.85	-1	2,329	-0.04%
2022/08/23	10	16.00	0	0.00	15.90	10	2,377	0.42%
2022/08/22	10	16.10	3	16.18	16.10	7	2,375	0.29%
2022/08/19	0	0.00	1	15.65	15.70	-1	2,268	-0.04%
2022/08/18	5	15.45	1	15.50	15.50	4	2,268	0.18%
2022/08/17	0	0.00	5	15.40	15.40	-5	2,272	-0.22%
2022/08/16	11	15.50	0.1	15.45	15.35	10.9	2,273	0.48%
2022/08/15	0.1	15.15	0	0.00	15.20	0.1	2,267	0.00%
2022/08/12	1	14.90	1	15.00	15.00	0	2,273	0.00%
2022/08/11	9	14.85	1	14.80	14.85	8	2,303	0.35%
2022/08/05	2	14.80	2	14.85	14.85	0	2,466	0.00%
2022/08/04	27	14.50	0	0.00	14.65	27	2,645	1.02%
2022/08/03	5	15.10	0	0.00	15.15	5	2,680	0.19%
2022/08/02	6	15.36	0	0.00	15.35	6	2,753	0.22%
2022/07/27	0	0.00	11	15.65	15.70	-11	2,995	-0.37%
2022/07/25	4	15.84	0	0.00	15.85	4	3,337	0.12%
2022/07/22	15	15.60	0	0.00	15.65	15	3,346	0.45%
2022/07/21	5	15.55	0	0.00	15.75	5	3,396	0.15%
2022/07/20	5	15.50	0	0.00	15.45	5	3,387	0.15%
2022/07/19	0	0.00	1	15.35	15.40	-1	3,421	-0.03%
2022/07/18	1	15.05	2	15.25	15.25	-1	3,446	-0.03%
2022/07/15	1	14.95	10	15.00	14.95	-9	3,440	-0.26%
2022/07/13	7	15.15	5	15.05	15.05	2	3,472	0.06%
2022/07/12	6	14.80	0	0.00	15.15	6	3,439	0.17%
2022/07/08	3	15.45	0	0.00	15.40	3	3,361	0.09%
2022/07/06	11	15.49	12	15.61	15.40	-1	3,361	-0.03%
2022/07/05	21	15.41	0	0.00	15.35	21	3,349	0.63%
2022/07/04	12	16.19	1	16.15	16.05	11	3,316	0.33%
2022/07/01	14	16.35	2	16.40	16.10	12	3,294	0.36%
2022/06/30	5	16.90	0	0.00	16.80	5	3,261	0.15%
2022/06/22	5	17.01	0	0.00	16.85	5	3,350	0.15%
2022/06/21	1	17.45	0	0.00	17.50	1	3,336	0.03%
2022/06/20	3	17.50	0	0.00	17.15	3	3,337	0.09%
2022/06/17	12	17.53	0	0.00	17.70	12	3,318	0.36%
2022/06/16	10	17.60	0	0.00	17.45	10	3,328	0.30%
2022/06/14	3	17.47	2	17.50	17.50	1	3,375	0.03%
2022/06/13	1	17.75	0	0.00	17.75	1	3,365	0.03%
2022/06/07	2	18.20	0	0.00	18.20	2	3,476	0.06%
2022/06/01	2	18.45	2	18.40	18.40	0	3,819	0.00%
2022/05/24	2	17.90	0	0.00	17.85	2	3,962	0.05%
2022/05/23	0	0.00	3	18.05	18.05	-3	3,985	-0.08%
2022/05/20	3	17.90	10	17.90	17.95	-7	4,051	-0.17%
2022/05/19	0	0.00	1	17.65	17.90	-1	4,107	-0.02%
2022/05/18	5	18.05	0	0.00	18.00	5	4,072	0.12%
2022/05/17	25	17.69	5	17.70	17.70	20	4,040	0.50%
2022/05/16	10	17.60	0	0.00	17.55	10	4,012	0.25%
2022/05/13	0	0.00	1	17.75	17.80	-1	3,958	-0.03%
2022/05/12	11	18.05	2	17.30	17.30	9	3,961	0.23%
2022/05/11	10	18.95	0	18.80	18.75	10	3,796	0.26%
2022/05/10	53	19.32	2	19.35	19.35	51	3,739	1.36%
2022/05/09	3	19.55	0	0.00	19.55	3	3,687	0.08%
2022/05/06	5	19.93	0	0.00	20.00	5	3,743	0.13%
2022/05/04	2	20.40	4	20.35	20.30	-2	3,881	-0.05%
2022/05/03	16	20.98	10	20.80	20.70	6	3,859	0.16%
2022/04/29	2	20.15	0	0.00	20.10	2	3,581	0.06%
2022/04/28	0	0.00	5	20.20	20.50	-5	3,595	-0.14%
2022/04/27	0	0.00	21	19.90	20.05	-21	3,623	-0.58%
2022/04/26	0	0.00	5	20.60	20.45	-5	3,618	-0.14%
2022/04/25	7	20.81	6	21.04	20.45	1	3,639	0.03%
2022/04/22	11	21.35	4	21.43	21.40	7	3,660	0.19%
2022/04/21	2	21.30	0	0.00	21.15	2	3,674	0.05%
2022/04/20	4	20.85	0	0.00	21.15	4	3,701	0.11%
2022/04/19	20	20.85	0	0.00	20.90	20	3,775	0.53%
2022/04/18	0	0.00	6	20.40	20.35	-6	3,820	-0.16%
2022/04/15	33	20.81	0	0.00	20.65	33	3,876	0.85%
2022/04/13	2	20.70	2	20.90	20.90	0	3,987	0.00%
2022/04/12	0	0.00	1	20.35	20.35	-1	4,015	-0.02%
2022/04/11	14	21.26	0	0.00	20.75	14	4,033	0.35%
2022/04/07	3	21.12	0	0.00	20.90	3	4,086	0.07%
2022/04/06	17	21.42	7	21.45	21.50	10	4,130	0.24%
2022/04/01	0	21.25	0	0.00	21.40	0	4,172	0.00%
2022/03/30	2	21.23	0	0.00	21.30	2	4,694	0.04%
2022/03/29	0.5	21.50	0	0.00	21.10	0.5	4,766	0.01%
2022/03/28	1	20.90	2	21.53	21.50	-1	4,754	-0.02%
2022/03/25	3	20.97	1	21.05	20.90	2	4,695	0.04%
2022/03/24	0	0.00	10	21.25	21.40	-10	4,671	-0.21%
2022/03/22	7	21.39	0	0.00	21.35	7	4,745	0.15%
2022/03/21	0.7	21.50	0	0.00	21.50	0.7	4,885	0.01%
2022/03/18	0	0.00	1	21.10	21.15	-1	5,233	-0.02%
2022/03/15	2	20.40	0	0.00	20.40	2	5,354	0.04%
2022/03/14	2	20.95	4	21.00	20.85	-2	5,376	-0.04%
2022/03/11	0	0.00	1	20.40	20.60	-1	5,421	-0.02%
2022/03/10	6	20.08	3	20.38	20.40	3	5,400	0.06%
2022/03/09	1	19.70	5	19.55	19.55	-4	5,402	-0.07%
2022/03/08	55	19.50	0	0.00	19.20	55	5,494	1.00%
2022/03/07	7	20.54	0	0.00	20.15	7	5,424	0.13%
2022/03/04	0	0.00	1	21.50	21.45	-1	5,458	-0.02%
2022/03/03	0	0.00	1	21.85	21.70	-1	5,550	-0.02%
2022/03/02	11	21.55	3	21.63	21.65	8	5,616	0.14%
2022/03/01	0	0.00	2	21.85	21.80	-2	5,678	-0.04%
2022/02/25	2	21.60	2	21.80	21.60	0	5,733	0.00%
2022/02/24	7.1	22.15	10	21.75	21.70	-2.9	5,783	-0.05%
2022/02/23	6	22.48	0	0.00	22.40	6	5,727	0.10%
2022/02/22	1	22.70	0	0.00	22.45	1	5,772	0.02%
2022/02/21	0	0.00	11	23.07	23.20	-11	5,849	-0.19%
2022/02/18	7	22.58	0	0.00	22.50	7	5,964	0.12%
2022/02/17	0	0.00	5	22.55	22.55	-5	6,082	-0.08%
2022/02/16	2	22.40	0	0.00	22.50	2	6,176	0.03%
2022/02/14	51	22.50	0	0.00	22.40	51	6,296	0.81%
2022/02/11	1	22.90	10	23.00	22.90	-9	6,319	-0.14%
2022/02/10	5	23.30	0	0.00	23.20	5	6,373	0.08%
2022/02/09	5	23.10	7	23.17	23.20	-2	6,444	-0.03%
2022/02/07	1	22.05	10	22.32	22.70	-9	6,516	-0.14%
2022/01/26	20	21.85	14	21.98	22.05	6	6,721	0.09%
2022/01/25	9	22.06	1	22.25	22.05	8	7,132	0.11%
2022/01/24	2	22.38	0	0.00	22.50	2	7,333	0.03%
2022/01/21	6	22.92	0	0.00	22.85	6	7,444	0.08%
2022/01/20	4	22.83	1	23.20	23.25	3	7,536	0.04%
2022/01/19	0	0.00	1	22.85	22.75	-1	7,583	-0.01%
2022/01/18	0.3	23.05	0	0.00	22.90	0.3	7,684	0.00%
2022/01/17	0	0.00	3	22.87	22.95	-3	7,695	-0.04%
2022/01/14	1	23.75	5	23.15	23.15	-4	7,691	-0.05%
2022/01/12	5	22.96	3	22.90	23.55	2	7,741	0.03%
2022/01/11	3	23.28	0	0.00	23.10	3	7,689	0.04%
2022/01/10	3	23.22	2	23.45	23.45	1	7,762	0.01%
2022/01/07	3	23.72	13	23.60	23.50	-10	7,758	-0.13%
2022/01/06	21	23.85	0	0.00	23.80	21	7,744	0.27%
2022/01/04	6	23.93	1	23.90	23.90	5	8,033	0.06%
2022/01/03	3	24.12	0	0.00	24.10	3	8,236	0.04%
2021/12/30	25	24.41	5	24.43	24.40	20	8,439	0.24%
2021/12/29	1	24.20	3	24.47	24.45	-2	8,814	-0.02%
2021/12/28	6	24.31	1	24.40	24.25	5	8,912	0.06%
2021/12/27	34	24.84	21	24.92	24.55	13	8,969	0.14%
2021/12/24	4	24.56	4	24.43	24.55	0	8,872	0.00%
2021/12/23	2	24.10	2	24.20	24.20	0	8,763	0.00%
2021/12/21	4	23.90	1	23.75	23.85	3	9,672	0.03%
2021/12/20	7	23.79	0	0.00	23.75	7	10,919	0.06%
2021/12/17	0	0.00	4	23.70	23.70	-4	11,626	-0.03%
2021/12/16	54	23.41	10	23.65	23.40	44	11,709	0.38%
2021/12/15	7	23.47	0	0.00	23.50	7	11,757	0.06%
2021/12/14	33	24.35	25	24.06	23.60	8	11,674	0.07%
2021/12/13	13	23.71	1	23.70	23.65	12	11,356	0.11%
2021/12/10	2	23.83	16	23.98	23.80	-14	11,436	-0.12%
2021/12/09	3	24.12	0	0.00	24.10	3	11,418	0.03%
2021/12/07	15	24.52	0	0.00	24.55	15	11,364	0.13%
2021/12/03	2	24.65	0	0.00	24.55	2	11,460	0.02%
2021/12/02	2	24.65	16	24.67	24.55	-14	11,521	-0.12%
2021/12/01	3	24.00	10	24.00	24.10	-7	11,489	-0.06%
2021/11/29	5	23.73	0	0.00	23.70	5	11,497	0.04%
2021/11/26	4	24.59	0	0.00	24.35	4	11,492	0.03%
2021/11/25	21	25.11	4	24.90	25.15	17	11,641	0.15%
2021/11/24	0	0.00	1	24.95	24.90	-1	11,883	-0.01%
2021/11/23	37	24.72	0	0.00	24.30	37	12,181	0.30%
2021/11/22	1	24.90	0	0.00	24.95	1	12,441	0.01%
2021/11/19	0	0.00	17	25.20	25.00	-17	12,794	-0.13%
2021/11/18	22	25.56	18	25.45	25.35	4	13,135	0.03%
2021/11/17	32	24.83	2	24.80	24.90	30	13,576	0.22%
2021/11/15	3	25.00	0	0.00	25.00	3	14,288	0.02%
2021/11/12	0	0.00	1	25.40	25.35	-1	14,419	-0.01%
2021/11/11	0	0.00	20	25.31	25.25	-20	14,487	-0.14%
2021/11/10	1	25.40	6	25.46	25.25	-5	14,686	-0.03%
2021/11/09	2	25.48	0	0.00	25.50	2	14,727	0.01%
2021/11/08	1	25.50	0	0.00	25.50	1	14,830	0.01%
2021/11/05	6	24.88	1	24.95	25.20	5	14,893	0.03%
2021/11/04	9	25.42	1	25.20	25.10	8	14,941	0.05%
2021/11/03	25	25.65	9	25.61	25.55	16	14,868	0.11%
2021/11/02	8	25.48	42	25.62	25.75	-34	14,598	-0.23%
2021/11/01	23	24.62	4	24.74	24.70	19	14,140	0.13%
2021/10/29	2	23.80	4	23.93	24.00	-2	13,986	-0.01%
2021/10/28	16	23.26	6	23.26	23.25	10	13,892	0.07%
2021/10/27	8	23.51	5	23.20	23.20	3	13,948	0.02%
2021/10/26	14	23.64	5	23.50	23.50	9	13,963	0.06%
2021/10/25	0	24.05	1	24.10	24.15	-1	14,064	-0.01%
2021/10/22	2	23.85	12	23.72	23.85	-10	14,236	-0.07%
2021/10/21	1	24.00	11	24.01	24.25	-10	14,331	-0.07%
2021/10/19	0	0.00	11	23.83	23.75	-11	14,536	-0.08%
2021/10/18	12	24.11	1	23.65	23.75	11	14,696	0.07%
2021/10/15	0	0.00	1	23.55	23.60	-1	14,801	-0.01%
2021/10/14	0	0.00	1	23.35	23.30	-1	14,915	-0.01%
2021/10/13	3	23.28	7	23.63	22.95	-4	14,981	-0.03%
2021/10/12	32	23.49	5	23.35	23.35	27	15,093	0.18%
2021/10/08	16	24.41	4	24.20	23.80	12	15,197	0.08%
2021/10/07	15	24.61	6	24.63	24.60	9	15,341	0.06%
2021/10/06	36	24.92	9	24.97	24.40	27	15,683	0.17%
2021/10/05	13	25.44	1	25.95	26.20	12	15,845	0.08%
2021/10/04	2	26.10	61	26.06	26.00	-59	16,253	-0.36%
2021/10/01	11	27.18	0.1	26.75	26.60	10.9	17,458	0.06%
2021/09/30	1	27.45	6	28.00	28.15	-5	19,544	-0.03%
2021/09/29	4	27.38	7	27.61	27.35	-3	20,578	-0.01%
2021/09/28	16	28.55	7	28.54	28.00	9	20,798	0.04%
2021/09/27	22.1	28.96	57	29.05	29.10	-34.9	20,738	-0.17%
2021/09/24	10	27.63	35.7	27.95	27.50	-25.7	20,876	-0.12%
2021/09/23	13	26.00	1	25.10	26.30	12	21,071	0.06%
2021/09/22	16	25.13	6	25.19	25.15	10	21,199	0.05%
2021/09/17	3	26.10	0	0.00	25.90	3	21,437	0.01%
2021/09/16	5	26.31	2	26.25	26.20	3	21,692	0.01%
2021/09/15	7	26.04	10	26.50	26.75	-3	22,009	-0.01%
2021/09/14	1	26.50	1	26.65	26.50	0	23,056	0.00%
2021/09/13	10	26.60	5	26.96	26.95	5	24,384	0.02%
2021/09/10	4	26.90	9	26.89	26.90	-5	24,983	-0.02%
2021/09/09	2	26.40	14	26.80	26.85	-12	25,064	-0.05%
2021/09/08	10	26.39	0	0.00	26.15	10	25,148	0.04%
2021/09/07	2	26.75	66	26.85	26.85	-64	25,156	-0.25%
2021/09/06	5	26.91	0	0.00	27.05	5	25,237	0.02%
2021/09/03	3	27.60	0	0.00	27.35	3	25,676	0.01%
2021/09/02	19	27.56	0	0.00	27.40	19	26,116	0.07%
2021/09/01	13	28.12	2	28.13	28.05	11	26,306	0.04%
2021/08/31	12	28.47	0	0.00	28.20	12	26,884	0.04%
2021/08/30	14	28.81	2	28.80	28.80	12	28,273	0.04%
2021/08/27	11	30.33	5.3	30.04	29.80	5.7	28,864	0.02%
2021/08/26	3	30.40	65	30.43	30.40	-62	30,057	-0.21%
2021/08/25	13	30.60	12	30.15	29.80	1	30,309	0.00%
2021/08/24	4	29.96	27	29.82	30.20	-23	30,105	-0.08%
2021/08/23	22.3	29.14	30.1	29.42	29.80	-7.8	29,992	-0.03%
2021/08/20	14	28.47	30	28.90	29.35	-16	29,683	-0.05%
2021/08/19	15	27.63	23	27.78	27.25	-8	29,232	-0.03%
2021/08/18	6	26.83	1	27.50	27.65	5	28,981	0.02%
2021/08/17	0	27.90	0	0.00	27.20	0	29,034	0.00%
2021/08/16	0	0.00	11	27.99	28.20	-11	29,325	-0.04%
2021/08/13	0	0.00	40	28.03	27.70	-40	29,278	-0.14%
2021/08/12	6	27.91	6.5	27.78	27.45	-0.5	29,479	0.00%
2021/08/11	28	26.98	2	27.18	27.25	26	29,712	0.09%
2021/08/09	0	0.00	0	27.90	27.50	0	30,588	0.00%
2021/08/05	1	27.60	1	27.75	27.70	0	31,285	0.00%
2021/08/04	4	27.90	0	0.00	28.00	4	32,036	0.01%
2021/08/03	1	27.75	1	27.80	27.90	0	33,285	0.00%
2021/08/02	1	27.20	2	27.65	28.10	-1	33,857	0.00%
2021/07/30	2	28.20	6	28.50	28.25	-4	33,900	-0.01%
2021/07/29	0	0.00	4	28.20	28.85	-4	34,038	-0.01%
2021/07/28	5	26.72	0	0.00	26.75	5	34,043	0.01%
2021/07/27	10	27.60	9	27.50	27.50	1	34,246	0.00%
2021/07/26	3	28.23	5	28.53	28.10	-2	34,397	-0.01%
2021/07/23	1	28.90	3	28.95	29.00	-2	34,542	-0.01%
2021/07/22	34	27.96	0	0.00	27.90	34	34,617	0.10%
2021/07/21	2	27.95	2	28.40	27.95	0	34,729	0.00%
2021/07/20	7	29.08	0.1	28.73	28.70	6.9	35,260	0.02%
2021/07/19	0	0.00	1.2	29.78	29.75	-1.2	35,762	0.00%
2021/07/16	1.1	29.36	30	29.50	29.55	-28.9	37,051	-0.08%
2021/07/15	0	0.00	6.1	29.25	29.80	-6.1	37,296	-0.02%
2021/07/14	19	28.63	4	28.85	28.65	15	37,389	0.04%
2021/07/13	31.2	29.09	19	29.34	28.55	12.2	37,654	0.03%
2021/07/12	13	30.32	8	30.87	30.00	5	37,373	0.01%
2021/07/09	21	30.82	8.6	31.06	30.60	12.4	37,170	0.03%
2021/07/08	78	31.70	32	31.66	31.20	46	37,200	0.12%
2021/07/07	50	31.45	157.2	32.37	33.00	-107.2	37,498	-0.29%	大賣/鉅額交易
2021/07/06	81	30.15	81	30.82	30.20	0	36,604	0.00%
2021/07/05	23	29.36	35.4	29.06	29.30	-12.4	35,690	-0.03%
2021/07/02	41	29.14	16	28.73	28.75	25	35,679	0.07%
2021/07/01	28.8	29.67	162.2	29.54	29.15	-133.4	35,241	-0.38%	大賣/鉅額交易
2021/06/30	29	28.99	67.5	29.12	29.10	-38.5	34,075	-0.11%
2021/06/29	17	28.12	13	28.04	27.95	4	33,456	0.01%
2021/06/28	128	27.76	6.3	27.93	28.05	121.7	33,345	0.36%	大買/鉅額交易
2021/06/25	12	28.23	6	28.28	28.40	6	33,139	0.02%
2021/06/24	11	28.46	11	28.23	28.05	0	33,230	0.00%
2021/06/23	216.9	29.24	198.1	28.21	28.00	18.8	32,962	0.06%	大買/大賣/
2021/06/22	22	28.45	180	28.42	28.35	-158	32,133	-0.49%	大賣/鉅額交易
2021/06/21	14	26.45	6	26.68	27.20	8	31,048	0.03%
2021/06/18	0	0.00	3	26.13	26.20	-3	30,521	-0.01%
2021/06/17	4	26.21	12	26.15	26.05	-8	30,515	-0.03%
2021/06/15	1	25.80	6	26.24	26.20	-5	30,771	-0.02%
2021/06/11	41	26.14	51.2	25.82	25.80	-10.2	30,806	-0.03%
2021/06/09	108	26.99	22	25.96	25.80	86	30,328	0.28%	大買/
2021/06/08	49	26.99	44	26.74	26.95	5	30,281	0.02%
2021/06/07	125	26.57	114.1	26.65	26.75	10.9	30,078	0.04%	大買/大賣/
2021/06/04	58	26.39	75	26.04	25.45	-17	29,176	-0.06%
2021/06/03	116	26.33	186.2	25.83	26.30	-70.2	28,926	-0.24%	大買/大賣/
2021/06/02	131	24.70	14	24.77	25.00	117	27,737	0.42%	大買/鉅額交易
2021/06/01	0	0.00	19	23.62	24.05	-19	27,738	-0.07%
2021/05/31	15	23.45	62	23.75	23.45	-47	28,031	-0.17%
2021/05/28	60	23.37	19	23.49	23.40	41	28,241	0.15%
2021/05/27	2	22.70	0	0.00	22.55	2	28,840	0.01%
2021/05/26	1	22.45	1	22.40	22.65	0	28,940	0.00%
2021/05/25	8	22.29	35	22.28	22.45	-27	29,170	-0.09%
2021/05/24	53	22.67	18	22.51	22.50	35	29,306	0.12%
2021/05/21	0	0.00	12	21.58	21.80	-12	29,216	-0.04%
2021/05/20	16	20.96	48	21.16	20.90	-32	29,656	-0.11%
2021/05/19	54	21.59	57	21.28	21.65	-3	29,814	-0.01%
2021/05/18	49	20.75	39.5	21.09	21.40	9.5	29,967	0.03%
2021/05/17	40	19.79	75	19.96	19.75	-35	29,750	-0.12%
2021/05/14	26	21.96	12	21.70	21.90	14	29,442	0.05%
2021/05/13	19	23.06	4	22.60	22.75	15	29,129	0.05%
2021/05/12	145	25.63	36	25.58	24.30	109	28,784	0.38%	大買/鉅額交易
2021/05/11	69	28.28	31	28.77	27.00	38	28,130	0.14%
2021/05/10	16	28.13	22	28.09	27.70	-6	26,837	-0.02%
2021/05/07	1	25.50	1	25.55	26.30	0	26,299	0.00%
2021/05/06	7	26.02	5	26.10	26.05	2	26,174	0.01%
2021/05/05	22	26.53	5	26.48	26.20	17	26,135	0.07%
2021/05/04	8	26.11	13	26.06	25.65	-5	26,011	-0.02%
2021/05/03	36	28.52	64	28.62	27.75	-28	25,692	-0.11%
2021/04/29	12	29.51	43.2	29.29	29.20	-31.2	25,556	-0.12%
2021/04/28	13	29.27	8	29.54	29.50	5	25,490	0.02%
2021/04/27	20	29.02	8.4	29.05	29.05	11.6	25,392	0.05%
2021/04/26	49	29.40	13	29.72	29.45	36	25,277	0.14%
2021/04/23	18	28.54	23	28.68	28.80	-5	24,765	-0.02%
2021/04/22	30	29.11	71	29.38	28.15	-41	24,382	-0.17%
2021/04/21	47	28.64	45.1	28.63	28.50	1.9	23,289	0.01%
2021/04/20	3	28.15	27	28.14	28.15	-24	22,959	-0.10%
2021/04/19	34	28.03	48	28.42	28.60	-14	22,984	-0.06%
2021/04/16	5	26.86	6	27.27	27.35	-1	22,491	0.00%
2021/04/15	28	26.77	31	26.93	26.55	-3	22,548	-0.01%
2021/04/14	45.4	26.62	20	26.49	26.50	25.4	22,414	0.11%
2021/04/13	104.5	28.81	35.1	28.61	27.45	69.4	22,241	0.31%	大買/
2021/04/12	57.1	26.95	99	27.16	27.70	-41.9	21,035	-0.20%
2021/04/09	25	25.23	19	25.18	25.20	6	20,166	0.03%
2021/04/08	18	25.52	99	25.79	25.75	-81	20,195	-0.40%
2021/04/07	36.1	25.45	608.8	25.39	25.20	-572.7	20,189	-2.84%	大賣/鉅額交易
2021/04/06	17	25.24	65	25.50	25.45	-48	21,139	-0.23%
2021/04/01	77	25.38	213	25.31	25.40	-136	21,886	-0.62%	大賣/鉅額交易
2021/03/31	11	25.17	0	0.00	25.00	11	22,025	0.05%
2021/03/30	7	25.10	1	25.10	25.05	6	22,293	0.03%
2021/03/29	27	25.21	17	25.33	25.15	10	22,530	0.04%
2021/03/26	16	24.61	0	0.00	24.65	16	22,966	0.07%
2021/03/25	19	24.49	2	24.35	24.35	17	23,415	0.07%
2021/03/24	19	24.77	17	24.53	24.70	2	23,412	0.01%
2021/03/23	18	24.39	9	24.24	24.20	9	23,728	0.04%
2021/03/22	47	24.26	11	24.55	24.55	36	24,839	0.14%
2021/03/19	28	24.39	9	24.38	24.35	19	25,482	0.07%
2021/03/18	24	24.66	6	24.65	24.65	18	25,393	0.07%
2021/03/17	36	24.92	16	24.94	25.00	20	25,353	0.08%
2021/03/16	20.8	25.37	24	25.33	25.05	-3.2	25,596	-0.01%
2021/03/15	26	26.17	9	26.14	26.00	17	25,472	0.07%
2021/03/12	18	26.31	53	26.16	26.50	-35	25,862	-0.14%
2021/03/11	49	26.70	12.1	26.64	26.20	36.9	25,667	0.14%
2021/03/10	47.1	26.19	8	26.41	26.60	39.1	25,320	0.15%
2021/03/09	8	26.24	45	26.04	26.60	-37	24,847	-0.15%
2021/03/08	10	25.63	33	25.67	25.25	-23	24,442	-0.09%
2021/03/05	34	25.16	37	25.15	25.10	-3	24,446	-0.01%
2021/03/04	22	25.48	48	25.57	25.35	-26	24,527	-0.11%
2021/03/03	22	24.65	18	24.88	25.10	4	24,643	0.02%
2021/03/02	48	25.11	81	24.29	23.85	-33	24,673	-0.13%
2021/02/26	32	24.69	12	24.67	24.55	20	23,870	0.08%
2021/02/25	16	24.60	53	24.68	24.50	-37	23,628	-0.16%
2021/02/24	48	24.10	22	23.88	23.75	26	23,315	0.11%
2021/02/23	4	24.73	33	24.93	24.90	-29	22,923	-0.13%
2021/02/22	95	24.63	80	24.63	24.40	15	22,613	0.07%
2021/02/19	28	23.52	76	23.93	24.00	-48	21,988	-0.22%
2021/02/18	48	23.10	65	23.18	23.40	-17	21,673	-0.08%
2021/02/17	30	22.19	17.1	22.31	22.60	12.9	21,185	0.06%
2021/02/05	20	20.55	1	20.55	20.60	19	21,124	0.09%
2021/02/04	1	20.25	7	20.31	20.60	-6	21,036	-0.03%
2021/02/03	4	20.15	2	20.25	20.10	2	21,083	0.01%
2021/02/02	6	19.77	16	20.08	20.10	-10	21,054	-0.05%
2021/02/01	0	0.00	4.1	19.46	19.80	-4.1	21,016	-0.02%
2021/01/29	0	0.00	8	19.47	19.45	-8	20,990	-0.04%
2021/01/28	20	19.55	30	19.45	19.55	-10	20,941	-0.05%
2021/01/27	50	19.25	10	19.44	19.45	40	20,916	0.19%
2021/01/26	11	19.75	1	20.00	19.70	10	20,753	0.05%
2021/01/25	10	19.80	11	20.04	20.25	-1	20,681	0.00%
2021/01/22	0	0.00	20.3	19.55	19.80	-20.3	20,700	-0.10%
2021/01/21	4	19.53	8	19.65	19.55	-4	20,658	-0.02%
2021/01/20	4	19.94	224	20.05	19.70	-220	20,550	-1.07%	大賣/鉅額交易
2021/01/19	4	20.51	0	0.00	20.45	4	20,529	0.02%
2021/01/18	14	20.38	16	20.60	20.75	-2	20,590	-0.01%
2021/01/15	15	20.39	11	20.66	20.50	4	20,512	0.02%
2021/01/14	10	21.04	31	21.03	21.10	-21	20,317	-0.10%
2021/01/13	28	21.53	23	21.61	21.50	5	20,062	0.02%
2021/01/12	13	21.67	7	21.48	21.65	6	19,936	0.03%
2021/01/11	4	22.84	13	22.82	22.75	-9	19,579	-0.05%
2021/01/08	8	23.08	34	23.04	23.00	-26	19,476	-0.13%
2021/01/07	8	22.46	14	22.65	22.35	-6	19,165	-0.03%
2021/01/06	50	22.56	40.1	22.75	22.30	9.9	19,005	0.05%
2021/01/05	8	22.45	13	22.25	22.40	-5	18,620	-0.03%
2021/01/04	62	22.96	18	23.34	23.00	44	18,298	0.24%
2020/12/31	22	23.00	5	23.12	23.25	17	17,806	0.10%
2020/12/30	47	23.31	14	23.46	23.20	33	17,598	0.19%
2020/12/29	49	23.70	46	24.03	23.55	3	17,264	0.02%
2020/12/28	76	23.06	56.5	23.15	23.30	19.5	16,048	0.12%
2020/12/25	16	22.39	38	22.41	22.00	-22	15,075	-0.15%
2020/12/24	34	22.18	83	22.46	22.60	-49	14,630	-0.33%
2020/12/23	12.5	21.84	57	21.70	21.85	-44.5	14,265	-0.31%
2020/12/22	40	22.14	42	22.57	21.10	-2	14,034	-0.01%
2020/12/21	18	22.14	44	22.13	22.15	-26	13,356	-0.19%
2020/12/18	61	21.61	49.2	21.47	21.70	11.8	12,909	0.09%
2020/12/17	64.2	21.53	20.4	21.60	21.65	43.8	12,765	0.34%
2020/12/16	194.2	21.73	72.1	21.99	21.95	122.1	12,331	0.99%	大買/鉅額交易
2020/12/15	45	20.68	42	20.84	20.85	3	11,296	0.03%
2020/12/14	3	19.92	0	0.00	20.05	3	10,747	0.03%
2020/12/11	54	19.57	85	19.84	19.70	-31	11,001	-0.28%
2020/12/10	40	20.05	24	20.34	20.05	16	10,978	0.15%
2020/12/09	9	19.67	10	19.55	20.05	-1	10,723	-0.01%
2020/12/08	63	19.67	35	19.49	19.80	28	10,876	0.26%
2020/12/07	21	18.78	7	18.87	18.60	14	10,537	0.13%
2020/12/04	35.1	18.61	51	18.67	18.75	-15.9	10,758	-0.15%
2020/12/03	21	18.65	136	18.73	18.65	-115	10,834	-1.06%	大賣/鉅額交易
2020/12/02	47.5	19.36	11	19.20	19.20	36.5	10,983	0.33%
2020/12/01	19	19.14	9	19.39	19.40	10	10,885	0.09%
2020/11/30	15	19.19	62	19.05	19.05	-47	10,762	-0.44%
2020/11/27	40	17.97	8.1	18.64	18.50	31.9	10,297	0.31%
2020/11/26	5	18.10	20	17.86	18.10	-15	10,050	-0.15%
2020/11/25	5	17.05	0.1	17.10	16.95	4.9	10,420	0.05%
2020/11/24	13	16.82	1	17.00	16.85	12	11,456	0.10%
2020/11/23	5	16.90	0	0.00	16.80	5	12,322	0.04%
2020/11/20	10	16.90	16.2	16.93	17.00	-6.2	12,641	-0.05%
2020/11/18	47	17.15	3	17.20	17.05	44	12,690	0.35%
2020/11/17	5	17.15	9	17.04	17.10	-4	12,685	-0.03%
2020/11/16	20	16.85	0	0.00	16.80	20	12,703	0.16%
2020/11/13	151	17.42	9	17.24	16.85	142	12,720	1.12%	大買/鉅額交易
2020/11/12	3	17.05	2	17.00	17.00	1	12,352	0.01%
2020/11/11	0	0.00	1	17.10	17.05	-1	12,385	-0.01%
2020/11/10	0	0.00	15	16.75	16.75	-15	12,326	-0.12%
2020/11/09	5	16.60	0	0.00	16.50	5	12,306	0.04%
2020/11/06	0	0.00	11	16.07	16.00	-11	12,252	-0.09%
2020/11/05	0.4	16.25	0	0.00	16.20	0.4	12,325	0.00%
2020/11/04	15	16.42	0	0.00	16.35	15	12,490	0.12%
2020/11/03	1	16.35	0	0.00	16.35	1	12,468	0.01%
2020/11/02	5	16.15	0	0.00	16.45	5	12,625	0.04%
2020/10/30	6	16.32	0	0.00	16.10	6	12,590	0.05%
2020/10/29	6	16.43	0	0.00	16.45	6	12,502	0.05%
2020/10/28	0.1	17.05	2	17.05	16.80	-1.9	12,444	-0.02%
2020/10/27	4	17.48	1	17.69	17.35	3	12,406	0.02%
2020/10/26	6	17.23	21	17.40	17.40	-15	12,249	-0.12%
2020/10/23	0	0.00	15	16.58	16.80	-15	12,015	-0.12%
2020/10/22	4	16.20	8	16.17	16.15	-4	11,926	-0.03%
2020/10/21	5	16.10	28	16.01	16.10	-23	11,877	-0.19%
2020/10/20	14	16.01	6	16.05	16.00	8	11,898	0.07%
2020/10/19	2	16.13	0	0.00	16.25	2	11,898	0.02%
2020/10/16	3	16.40	3	16.20	16.15	0	11,900	0.00%
2020/10/15	11	16.25	9	16.32	16.40	2	11,979	0.02%
2020/10/14	0	0.00	10	16.70	16.65	-10	12,112	-0.08%
2020/10/12	16	16.54	0	0.00	16.45	16	12,197	0.13%
2020/10/08	12	16.86	0	0.00	16.80	12	12,442	0.10%
2020/10/07	2	16.90	0	0.00	17.00	2	12,479	0.02%
2020/10/06	5	17.25	0	0.00	16.95	5	12,455	0.04%
2020/10/05	0	0.00	1	16.65	16.70	-1	12,445	-0.01%
2020/09/28	0	0.00	5	16.74	16.90	-5	12,652	-0.04%
2020/09/25	3	16.67	50	16.89	16.50	-47	12,726	-0.37%
2020/09/24	40	17.15	22.9	16.95	16.70	17.1	12,623	0.14%
2020/09/23	0	0.00	1	17.55	17.65	-1	12,487	-0.01%
2020/09/22	27	17.44	11	17.45	17.45	16	12,466	0.13%
2020/09/21	27.5	18.16	19	18.15	17.90	8.5	12,326	0.07%
2020/09/18	35	18.34	26	18.42	18.25	9	12,286	0.07%
2020/09/17	6.5	18.25	53	18.29	18.20	-46.5	12,245	-0.38%
2020/09/16	15	18.13	7	18.20	18.55	8	12,087	0.07%
2020/09/15	10	18.02	20	17.91	17.90	-10	11,716	-0.09%
2020/09/14	10	18.05	1	18.10	17.70	9	11,687	0.08%
2020/09/11	34	17.62	20	17.93	17.45	14	11,673	0.12%
2020/09/10	0	0.00	10	17.70	17.70	-10	11,860	-0.08%
2020/09/09	5	17.70	2	17.70	17.45	3	12,503	0.02%
2020/09/08	0	0.00	5	17.30	17.25	-5	12,463	-0.04%
2020/09/07	36	17.58	38	17.66	17.40	-2	12,358	-0.02%
2020/09/04	1	16.95	15	16.90	17.05	-14	12,113	-0.12%
2020/09/03	23	17.29	16	17.08	17.20	7	12,388	0.06%
2020/09/02	10	16.78	2	16.70	17.00	8	12,253	0.07%
2020/09/01	28	17.11	97	17.13	17.05	-69	12,117	-0.57%
2020/08/31	33	16.87	56	17.21	17.45	-23	11,852	-0.19%
2020/08/28	70	16.45	34	16.33	16.40	36	11,091	0.32%
2020/08/27	23	15.52	15	15.55	15.15	8	10,286	0.08%
2020/08/26	15	14.85	42	15.20	15.30	-27	9,435	-0.29%
2020/08/25	5	14.00	0	0.00	13.95	5	9,154	0.05%
2020/08/24	6	13.99	0	0.00	13.90	6	9,251	0.06%
2020/08/20	6	13.76	31	13.90	13.75	-25	9,783	-0.26%
2020/08/18	1	15.10	0	0.00	14.75	1	9,610	0.01%
2020/08/17	54	15.05	4	15.10	15.05	50	9,622	0.52%
2020/08/14	0	0.00	7	15.00	15.00	-7	9,567	-0.07%
2020/08/13	20	14.95	0	0.00	14.90	20	9,576	0.21%
2020/08/12	0	0.00	2	15.00	14.80	-2	9,882	-0.02%
2020/08/11	2	15.13	17	15.07	15.05	-15	9,856	-0.15%
2020/08/10	12	15.11	2	15.20	15.00	10	9,791	0.10%
2020/08/06	0	0.00	1	15.00	14.90	-1	9,658	-0.01%
2020/08/05	1	14.50	0	0.00	14.50	1	9,551	0.01%
2020/08/03	13	14.20	0	0.00	14.40	13	9,745	0.13%
2020/07/30	1	14.20	0	0.00	14.25	1	10,280	0.01%
2020/07/28	1	14.00	3	14.10	14.20	-2	10,367	-0.02%
2020/07/27	10	14.45	0	0.00	14.15	10	10,380	0.10%
2020/07/24	12	14.35	0	0.00	14.35	12	10,448	0.11%
2020/07/22	2	14.98	2	14.90	14.90	0	10,392	0.00%
2020/07/21	100	15.05	4	15.30	14.90	96	10,347	0.93%
2020/07/20	11	15.01	1	14.80	15.10	10	10,242	0.10%
2020/07/17	101	14.75	0	0.00	14.45	101	10,072	1.00%	大買/鉅額交易
2020/07/16	82	14.86	2	15.00	14.90	80	10,092	0.79%
2020/07/15	162	14.60	22	15.17	14.75	140	10,012	1.40%	大買/鉅額交易
2020/07/14	100	14.25	2	14.40	14.30	98	9,794	1.00%
2020/07/13	50	14.10	0	0.00	14.30	50	9,803	0.51%
2020/07/10	54	13.96	0	0.00	13.95	54	10,023	0.54%
2020/07/09	100	14.55	3	14.70	14.40	97	10,033	0.97%
2020/07/07	0	0.00	6	14.42	14.45	-6	9,954	-0.06%
2020/07/06	0	0.00	12	14.30	14.70	-12	9,943	-0.12%
2020/07/03	12	14.10	0	0.00	14.10	12	9,952	0.12%
2020/07/01	3	14.27	16	14.35	14.35	-13	10,140	-0.13%
2020/06/30	5	14.00	0	0.00	14.25	5	10,164	0.05%
2020/06/29	3	13.93	1	14.00	14.00	2	10,181	0.02%
2020/06/24	10	14.20	81	14.20	14.20	-71	10,114	-0.70%
2020/06/23	2	14.35	10	14.45	14.30	-8	10,084	-0.08%
2020/06/22	1	14.40	0	0.00	14.55	1	10,079	0.01%
2020/06/19	31	14.65	11	14.70	14.45	20	10,290	0.19%
2020/06/18	33	14.72	2	15.05	14.85	31	10,179	0.30%
2020/06/17	33	15.13	109	15.14	14.75	-76	10,112	-0.75%	大賣/
2020/06/16	113	15.05	124	14.80	15.10	-11	9,644	-0.11%	大買/大賣/
2020/06/15	0	0.00	17	14.02	13.75	-17	8,973	-0.19%
2020/06/12	2	13.15	3	13.40	13.45	-1	8,919	-0.01%
2020/06/11	16	13.74	8	13.76	13.60	8	9,002	0.09%
2020/06/10	10	14.00	12	14.11	13.85	-2	9,104	-0.02%
2020/06/09	0	0.00	10	13.80	13.90	-10	9,041	-0.11%
2020/06/08	2	13.63	1	13.55	13.50	1	9,310	0.01%
2020/06/05	1	13.55	34	13.65	13.65	-33	9,508	-0.35%
2020/06/04	11	13.51	48.1	13.51	13.45	-37.1	9,736	-0.38%
2020/06/03	40	13.85	91	13.86	13.75	-51	9,877	-0.52%
2020/06/02	0	0.00	0.1	13.30	13.30	-0.1	9,928	0.00%
2020/06/01	0	0.00	5	13.15	13.25	-5	10,142	-0.05%
2020/05/29	55	13.35	33	13.20	13.20	22	10,505	0.21%
2020/05/28	43	13.30	51	13.30	13.10	-8	10,702	-0.07%
2020/05/27	7	12.59	3	12.70	12.60	4	10,775	0.04%
2020/05/25	5	12.10	0	0.00	12.25	5	13,606	0.04%
2020/05/22	0	0.00	10	12.35	12.20	-10	13,903	-0.07%
2020/05/20	0.9	12.65	0	0.00	12.55	0.9	14,374	0.01%
2020/05/19	0	0.00	12	12.65	12.80	-12	14,879	-0.08%
2020/05/18	2	12.20	3	12.15	12.25	-1	14,976	-0.01%
2020/05/15	7	11.99	0	0.00	12.00	7	15,174	0.05%
2020/05/14	17	12.19	0	0.00	12.05	17	15,208	0.11%
2020/05/13	1	12.45	0	0.00	12.45	1	15,125	0.01%
2020/05/12	8	12.51	4	12.55	12.60	4	15,106	0.03%
2020/05/11	0	0.00	6	12.46	12.55	-6	15,021	-0.04%
2020/05/08	9	12.17	15	12.32	12.15	-6	14,963	-0.04%
2020/05/07	9	12.47	2	12.60	12.30	7	14,839	0.05%
2020/05/06	19	12.51	9	12.64	12.45	10	14,409	0.07%
2020/05/05	6	13.10	0	0.00	13.05	6	14,246	0.04%
2020/05/04	4	12.98	0	0.00	13.00	4	14,232	0.03%
2020/04/30	0	0.00	50	13.40	13.40	-50	14,190	-0.35%
2020/04/29	20	13.30	6	13.28	13.15	14	14,217	0.10%
2020/04/28	2	13.13	44	13.10	13.10	-42	14,145	-0.30%
2020/04/27	4	12.88	5	13.05	13.00	-1	14,252	-0.01%
2020/04/23	2	12.55	0	0.00	12.45	2	14,209	0.01%
2020/04/22	7	12.41	0	12.45	12.45	7	14,342	0.05%
2020/04/21	7	12.74	0	0.00	12.40	7	14,360	0.05%
2020/04/20	1	13.00	2	13.00	13.05	-1	14,296	-0.01%
2020/04/17	47	13.03	0	0.00	13.00	47	14,282	0.33%
2020/04/16	29	13.01	0	0.00	13.10	29	14,182	0.20%
2020/04/15	22	13.16	30	13.24	13.35	-8	14,176	-0.06%
2020/04/14	0	0.00	5	12.64	12.60	-5	14,042	-0.04%
2020/04/13	3	12.38	11	12.50	12.35	-8	14,138	-0.06%
2020/04/10	1	12.50	0	0.00	12.60	1	14,301	0.01%
2020/04/09	21	12.46	30	12.63	12.55	-9	14,554	-0.06%
2020/04/08	5	12.50	50	12.52	12.50	-45	14,715	-0.31%
2020/04/07	0	0.00	64	12.40	12.35	-64	14,648	-0.44%
2020/04/06	6	12.33	3	12.30	12.35	3	14,582	0.02%
2020/04/01	0	0.00	49	11.93	11.95	-49	14,596	-0.34%
2020/03/31	53	11.74	0	0.00	11.55	53	14,852	0.36%
2020/03/30	70	11.51	37	11.12	11.65	33	14,875	0.22%
2020/03/27	40	11.85	50	11.64	11.40	-10	14,844	-0.07%
2020/03/26	0	0.00	34	11.62	11.60	-34	14,789	-0.23%
2020/03/25	77	11.77	26	11.78	11.65	51	14,807	0.34%
2020/03/24	12	11.30	33	11.33	11.25	-21	14,670	-0.14%
2020/03/23	24	10.75	12	10.91	10.95	12	14,700	0.08%
2020/03/20	53	11.37	15	11.41	11.40	38	14,672	0.26%
2020/03/19	36	10.75	0	0.00	10.70	36	14,718	0.24%
2020/03/18	6	12.23	0	0.00	11.85	6	14,753	0.04%
2020/03/17	51	12.51	38	12.63	12.75	13	14,623	0.09%
2020/03/16	118	13.39	2	13.48	12.75	116	14,477	0.80%	大買/鉅額交易
2020/03/13	33	13.04	4	13.69	13.50	29	14,271	0.20%
2020/03/12	22	15.15	1	14.90	14.35	21	14,018	0.15%
2020/03/11	0	0.00	2	16.70	15.90	-2	13,831	-0.01%
2020/03/10	2	15.95	8	16.04	16.45	-6	13,569	-0.04%
2020/03/09	10	17.02	72	17.09	16.20	-62	13,285	-0.47%
2020/03/06	60	17.19	10	17.00	16.90	50	13,005	0.38%
2020/03/05	7	17.29	40	17.41	17.50	-33	12,656	-0.26%
2020/03/04	3	17.47	7	17.66	17.60	-4	12,393	-0.03%
2020/03/03	51	18.30	132	18.06	18.05	-81	11,946	-0.68%	大賣/
2020/03/02	75	18.32	64	18.08	17.90	11	11,585	0.09%
2020/02/27	157	18.47	158	18.73	18.20	-1	11,017	-0.01%	大買/大賣/
2020/02/26	63	17.54	105	17.90	18.05	-42	9,546	-0.44%	大賣/
2020/02/25	4	16.56	52	16.60	16.45	-48	8,046	-0.60%
2020/02/24	8	16.49	33	16.48	16.60	-25	7,737	-0.32%
2020/02/21	1	16.25	3	16.02	16.25	-2	7,447	-0.03%
2020/02/20	124	16.21	39	16.30	16.10	85	7,157	1.19%	大買/
2020/02/19	4	15.66	17	15.67	15.85	-13	6,594	-0.20%
2020/02/18	3	14.50	13	14.84	15.05	-10	6,160	-0.16%
2020/02/17	0	0.00	18	14.52	14.50	-18	5,958	-0.30%
2020/02/14	0	0.00	2	14.20	14.25	-2	5,894	-0.03%
2020/02/13	0	0.00	1	14.05	14.05	-1	5,930	-0.02%
2020/02/11	10	14.10	0	0.00	14.10	10	6,007	0.17%
2020/02/10	7	13.80	0	0.00	13.80	7	6,031	0.12%
2020/02/07	2	14.05	21.3	13.90	14.05	-19.3	6,037	-0.32%
2020/02/06	1	13.90	10	13.80	13.85	-9	6,019	-0.15%
2020/02/04	42	13.54	0	0.00	13.45	42	5,973	0.70%
2020/01/31	7	13.90	0	0.00	13.80	7	5,836	0.12%
2020/01/30	1	13.80	8	13.60	13.60	-7	5,811	-0.12%
2020/01/17	1	15.00	0	0.00	14.95	1	5,677	0.02%
2020/01/16	3	14.87	4	14.75	14.85	-1	5,645	-0.02%
2020/01/15	1	15.05	0	0.00	15.05	1	5,512	0.02%
2020/01/14	0	0.00	3	15.25	15.25	-3	5,502	-0.05%
2020/01/13	2	15.20	11	15.25	15.20	-9	5,521	-0.16%
2020/01/10	5	15.40	1	15.45	15.30	4	5,570	0.07%
2020/01/09	62	15.35	0	0.00	15.50	62	5,566	1.11%
2020/01/08	3	15.32	8	15.10	15.20	-5	5,523	-0.09%
2020/01/07	5	15.64	0	0.00	15.60	5	5,417	0.09%
2020/01/06	35	15.79	5	15.78	15.90	30	5,266	0.57%
2020/01/03	33	15.68	27.7	15.95	15.70	5.3	5,073	0.10%
2020/01/02	3	15.68	28	15.67	15.75	-25	4,772	-0.52%
2019/12/27	21	15.00	25.3	15.03	15.00	-4.3	4,400	-0.10%
2019/12/26	3	14.92	91	15.01	14.95	-88	4,265	-2.06%
2019/12/25	0	0.00	40.3	14.22	14.30	-40.3	3,898	-1.03%
2019/12/24	1	14.30	0	0.00	14.20	1	3,820	0.03%
2019/12/23	18	14.53	0	0.00	14.40	18	3,796	0.47%
2019/12/20	0	0.00	30	14.50	14.35	-30	3,750	-0.80%
2019/12/19	11	14.56	15	14.83	14.65	-4	3,677	-0.11%
2019/12/18	0	0.00	2	14.65	14.70	-2	3,566	-0.06%
2019/12/17	17	14.45	0	0.00	14.55	17	3,473	0.49%
2019/12/16	15	14.37	21	14.45	14.40	-6	3,346	-0.18%
2019/12/13	9	14.10	75	14.06	14.10	-66	3,149	-2.10%
2019/12/12	5	13.85	8	13.75	13.75	-3	2,886	-0.10%
2019/12/11	6	13.71	10	13.65	13.70	-4	2,782	-0.14%
2019/12/10	0	0.00	32	13.76	13.75	-32	2,747	-1.16%
2019/12/09	4	13.64	16	13.66	13.75	-12	2,715	-0.44%
2019/12/06	2	13.43	30	13.45	13.45	-28	2,609	-1.07%
2019/12/05	6	12.96	0	0.00	12.95	6	2,471	0.24%
2019/12/04	31	12.99	0	0.00	13.00	31	2,470	1.25%
2019/12/03	1	13.00	0	0.00	13.00	1	2,469	0.04%
2019/12/02	1	13.10	0	0.00	13.05	1	2,479	0.04%
2019/11/28	0	0.00	1	13.30	13.20	-1	2,498	-0.04%
2019/11/22	10	13.25	0	0.00	13.20	10	2,517	0.40%
2019/11/21	0	0.00	12	13.30	13.35	-12	2,524	-0.48%
2019/11/20	1	13.20	0	0.00	13.15	1	2,502	0.04%
2019/11/19	5	13.13	0	0.00	13.20	5	2,508	0.20%
2019/11/18	3	13.15	2	13.20	13.15	1	2,518	0.04%
2019/11/14	3	13.05	0	0.00	13.00	3	2,553	0.12%
2019/11/13	3	13.10	0	0.00	13.10	3	2,553	0.12%
2019/11/12	15	13.19	3	13.15	13.15	12	2,553	0.47%
2019/11/11	6	13.42	0	0.00	13.30	6	2,528	0.24%
2019/11/08	4	13.55	0	0.00	13.50	4	2,480	0.16%
2019/11/07	13	13.59	0	0.00	13.65	13	2,448	0.53%
2019/11/06	5	13.59	0	0.00	13.55	5	2,395	0.21%
2019/11/05	2	13.75	0	0.00	13.70	2	2,340	0.09%
2019/11/04	5	13.64	20	13.60	13.60	-15	2,315	-0.65%
2019/10/31	60	13.63	0	0.00	13.55	60	2,329	2.58%
2019/10/29	0	0.00	8	13.70	13.65	-8	2,332	-0.34%
2019/10/28	3	13.73	0	0.00	13.75	3	2,327	0.13%
2019/10/23	2	13.80	12	13.75	13.70	-10	2,301	-0.43%
2019/10/22	2	14.03	0	0.00	13.90	2	2,302	0.09%
2019/10/21	10	13.65	7	13.67	13.85	3	2,297	0.13%
2019/10/18	4	13.50	8	13.63	13.65	-4	2,261	-0.18%
2019/10/17	2	13.50	0	0.00	13.55	2	2,206	0.09%
2019/10/15	2	13.50	0	0.00	13.50	2	2,331	0.09%
2019/10/14	10	13.62	2.4	13.62	13.70	7.6	2,523	0.30%
2019/10/09	2	13.50	0	0.00	13.50	2	2,506	0.08%
2019/10/07	1	13.85	2	13.75	13.70	-1	2,487	-0.04%
2019/10/04	4	13.53	0	0.00	13.55	4	2,490	0.16%
2019/10/03	1	13.55	0	0.00	13.60	1	2,488	0.04%
2019/10/02	20	13.72	0	0.00	13.70	20	2,498	0.80%
2019/10/01	5	13.82	0	0.00	13.85	5	2,499	0.20%
2019/09/27	25	13.70	0	0.00	13.65	25	2,516	0.99%
2019/09/25	11	14.00	0	0.00	13.95	11	2,527	0.44%
2019/09/24	2	14.35	5	14.22	14.20	-3	2,519	-0.12%
2019/09/20	1	14.80	0	0.00	14.60	1	2,538	0.04%
2019/09/19	0	0.00	6	14.57	14.55	-6	2,514	-0.24%
2019/09/16	3	14.55	0	0.00	14.55	3	2,542	0.12%
2019/09/12	14	14.49	0	0.00	14.40	14	2,563	0.55%
2019/09/10	2	14.65	0	0.00	14.60	2	2,569	0.08%
2019/09/09	2	14.60	3	15.03	14.65	-1	2,563	-0.04%
2019/09/06	0	0.00	9	14.54	14.65	-9	2,503	-0.36%
2019/09/05	1	14.60	0	0.00	14.55	1	2,505	0.04%
2019/09/04	2	14.63	0	0.00	14.65	2	2,596	0.08%
2019/09/03	21	14.47	0	0.00	14.70	21	2,606	0.81%
2019/08/30	0	0.00	2	13.85	14.05	-2	2,641	-0.08%
2019/08/29	1	13.65	0	0.00	13.65	1	2,632	0.04%
2019/08/27	1	13.65	5	13.75	13.65	-4	2,853	-0.14%
2019/08/26	5	13.55	0	0.00	13.60	5	3,247	0.15%
2019/08/23	2	13.65	0	0.00	13.60	2	3,260	0.06%
2019/08/22	0	0.00	89	13.75	13.65	-89	3,289	-2.71%
2019/08/21	1	13.75	5	13.79	13.75	-4	3,324	-0.12%
2019/08/20	3	13.85	1	13.90	14.00	2	3,355	0.06%
2019/08/19	2	13.60	0	0.00	13.55	2	3,316	0.06%
2019/08/16	0	0.00	30	13.52	13.55	-30	3,343	-0.90%
2019/08/15	13	13.44	2	13.43	13.55	11	3,329	0.33%
2019/08/14	40	13.75	17	13.80	13.70	23	3,336	0.69%
2019/08/13	1	13.85	0	0.00	13.80	1	3,327	0.03%
2019/08/08	0	0.00	40	14.30	14.25	-40	3,355	-1.19%
2019/08/07	2	14.40	0	0.00	14.15	2	3,392	0.06%
2019/08/06	90	13.75	5	14.16	14.30	85	3,438	2.47%
2019/08/05	1	14.20	2	14.20	14.25	-1	3,463	-0.03%
2019/08/02	2	14.60	0	0.00	14.55	2	3,614	0.06%
2019/08/01	5	14.80	0	0.00	14.80	5	3,644	0.14%
2019/07/31	1	14.90	0	0.00	14.95	1	3,691	0.03%
2019/07/30	1	15.10	0	0.00	15.15	1	3,756	0.03%
2019/07/29	4	15.36	6	15.30	15.35	-2	3,914	-0.05%
2019/07/24	10	15.28	0	0.00	15.20	10	4,820	0.21%
2019/07/23	7	15.25	0	0.00	15.10	7	4,865	0.14%
2019/07/22	99	15.28	0	0.00	15.35	99	4,861	2.04%
2019/07/19	16	15.21	3	15.33	15.20	13	4,855	0.27%
2019/07/18	3	15.28	0	0.00	15.30	3	4,860	0.06%
2019/07/17	26	15.65	25	15.62	15.60	1	4,838	0.02%
2019/07/16	12	15.48	29	15.80	16.00	-17	4,789	-0.35%
2019/07/15	20	14.75	0	0.00	14.75	20	4,590	0.44%
2019/07/12	0	0.00	1	14.60	14.65	-1	4,618	-0.02%
2019/07/08	1	14.75	0	0.00	14.60	1	4,890	0.02%
2019/07/04	0	0.00	7	14.96	14.90	-7	5,059	-0.14%
2019/07/03	3	14.87	6	14.95	14.90	-3	5,130	-0.06%
2019/07/02	1	14.85	0	0.00	14.90	1	5,200	0.02%
2019/06/28	1	14.50	0	0.00	14.55	1	5,402	0.02%
2019/06/26	0	0.00	9	14.86	14.80	-9	5,473	-0.16%
2019/06/25	0	0.00	3	14.75	14.65	-3	5,511	-0.05%
2019/06/24	0	0.00	1	14.85	14.85	-1	5,572	-0.02%
2019/06/21	0	0.00	21	14.91	14.65	-21	5,653	-0.37%
2019/06/20	16	15.00	6	14.95	14.90	10	5,769	0.17%
2019/06/19	5	14.70	13	14.80	14.80	-8	6,047	-0.13%
2019/06/18	10	14.50	2	14.45	14.40	8	6,161	0.13%
2019/06/17	1	14.45	1	14.60	14.40	0	6,523	0.00%
2019/06/14	1	14.50	6	14.57	14.50	-5	7,034	-0.07%
2019/06/12	9	14.61	43	14.55	14.70	-34	8,354	-0.41%
2019/06/11	0	0.00	2	14.30	14.30	-2	8,449	-0.02%
2019/06/10	66	14.01	4	14.04	14.05	62	8,771	0.71%
2019/06/06	3	14.02	0	0.00	14.05	3	9,203	0.03%
2019/06/05	42	14.42	0	0.00	14.25	42	9,367	0.45%
2019/06/04	0	0.00	2	14.30	14.30	-2	9,419	-0.02%
2019/06/03	2	14.10	14	14.24	14.10	-12	9,449	-0.13%
2019/05/31	10	15.11	2	15.27	14.55	8	9,414	0.08%
2019/05/30	0.1	15.20	0	0.00	15.15	0.1	9,112	0.00%
2019/05/29	1	15.15	0	0.00	15.20	1	9,137	0.01%
2019/05/28	0	0.00	46	15.15	15.50	-46	9,215	-0.50%
2019/05/27	2	15.10	0	0.00	15.20	2	9,364	0.02%
2019/05/23	2	15.55	20	15.67	15.45	-18	9,507	-0.19%
2019/05/20	1	15.80	0	0.00	15.70	1	9,633	0.01%
2019/05/17	0	0.00	8	15.73	15.50	-8	9,715	-0.08%
2019/05/16	0	0.00	47	16.00	15.80	-47	9,869	-0.48%
2019/05/15	47	15.71	5	15.84	15.90	42	10,090	0.42%
2019/05/14	16	15.14	2	15.35	15.45	14	10,199	0.14%
2019/05/13	22	15.45	2	15.75	15.30	20	10,319	0.19%
2019/05/10	8	15.47	23	15.63	15.50	-15	10,295	-0.15%
2019/05/09	1	16.45	0	0.00	16.40	1	10,147	0.01%
2019/05/08	13	16.59	1	16.65	16.70	12	10,122	0.12%
2019/05/07	23	16.78	3	17.02	16.80	20	10,112	0.20%
2019/05/06	39	17.06	46	16.74	16.75	-7	10,056	-0.07%
2019/05/03	26	17.61	19	17.78	17.55	7	9,947	0.07%
2019/05/02	51	18.05	10	17.84	17.70	41	9,848	0.42%
2019/04/30	30	17.77	42	17.69	18.10	-12	9,508	-0.13%
2019/04/29	0	0.00	6	17.08	16.90	-6	9,059	-0.07%
2019/04/26	5	16.74	3	16.63	16.75	2	8,995	0.02%
2019/04/25	1	16.80	0	0.00	16.75	1	8,987	0.01%
2019/04/24	0	0.00	2	17.15	16.90	-2	8,990	-0.02%
2019/04/23	0	0.00	3	16.92	17.00	-3	8,962	-0.03%
2019/04/22	0	0.00	8	17.01	16.95	-8	8,930	-0.09%
2019/04/19	2	16.60	1	16.60	16.55	1	8,864	0.01%
2019/04/18	3	16.57	0	0.00	16.45	3	8,863	0.03%
2019/04/17	3	16.82	2	16.80	16.85	1	8,861	0.01%
2019/04/16	1	16.85	1	17.10	17.00	0	8,858	0.00%
2019/04/15	0	0.00	5	16.88	16.90	-5	8,825	-0.06%
2019/04/12	9	16.38	0	0.00	16.35	9	8,782	0.10%
2019/04/11	16.1	16.93	22	16.74	16.65	-5.9	8,701	-0.07%
2019/04/10	3	17.10	0	0.00	17.00	3	8,621	0.03%
2019/04/09	11	17.19	10	17.05	17.05	1	8,563	0.01%
2019/04/08	22	17.33	5	17.40	17.20	17	8,487	0.20%
2019/04/03	2	17.40	2	17.40	17.40	0	8,414	0.00%
2019/04/02	14	17.54	16	17.44	17.65	-2	8,362	-0.02%
2019/04/01	4	17.10	0.5	17.15	17.10	3.5	8,220	0.04%
2019/03/29	2	17.10	0	0.00	17.05	2	8,137	0.02%
2019/03/26	7	17.14	6	17.06	17.10	1	8,096	0.01%
2019/03/25	14	17.10	7	17.05	17.05	7	8,034	0.09%
2019/03/22	54	17.52	4	17.43	17.45	50	7,913	0.63%
2019/03/21	5	18.27	0	0.00	18.15	5	7,644	0.07%
2019/03/20	57	18.39	47	18.17	18.05	10	7,508	0.13%
2019/03/19	71	19.27	27	19.35	18.90	44	7,176	0.61%
2019/03/18	14	21.04	19	20.95	20.75	-5	6,678	-0.07%
2019/03/15	14	20.25	34	20.03	20.85	-20	6,362	-0.31%
2019/03/14	10	19.10	12	19.24	19.30	-2	5,534	-0.04%
2019/03/13	22	19.13	28	19.18	18.95	-6	5,465	-0.11%
2019/03/12	27	18.69	29	18.95	19.00	-2	5,169	-0.04%
2019/03/11	3	17.52	18	17.63	17.70	-15	4,796	-0.31%
2019/03/08	12	16.98	0	0.00	16.95	12	4,838	0.25%
2019/03/07	5	17.29	0	0.00	17.25	5	4,883	0.10%
2019/03/06	16	17.43	1	17.80	17.80	15	4,838	0.31%
2019/03/05	3	17.65	3	17.75	17.65	0	4,744	0.00%
2019/03/04	1	17.25	0	0.00	17.35	1	4,655	0.02%
2019/02/27	9	17.35	6	17.74	17.45	3	4,632	0.06%
2019/02/26	27	17.92	15	18.04	17.80	12	4,707	0.25%
2019/02/25	2	17.80	21	17.82	17.95	-19	4,584	-0.41%
2019/02/22	0	0.00	10	17.15	17.10	-10	4,436	-0.23%
2019/02/21	12	17.13	2	17.23	17.30	10	4,426	0.23%
2019/02/20	0	0.00	3	17.18	17.20	-3	4,448	-0.07%
2019/02/19	0	0.00	21	17.14	17.15	-21	4,383	-0.48%
2019/02/18	17	16.98	11	16.96	17.00	6	4,309	0.14%
2019/02/15	6.1	17.01	49	16.85	17.05	-42.9	4,241	-1.01%
2019/02/14	10	17.00	30	16.73	17.15	-20	4,070	-0.49%
2019/02/13	1	16.30	8	16.21	16.40	-7	3,827	-0.18%
2019/02/12	1	16.05	12	15.88	16.05	-11	3,718	-0.30%
2019/02/11	1	15.30	2	15.25	15.30	-1	3,568	-0.03%
2019/01/29	0	0.00	20	15.00	15.10	-20	3,613	-0.55%
2019/01/28	20	15.13	1	15.10	15.05	19	3,608	0.53%
2019/01/25	11	14.86	3	14.88	14.95	8	3,621	0.22%
2019/01/24	6	14.84	0	0.00	14.80	6	3,623	0.17%
2019/01/23	5	14.50	0	0.00	14.55	5	3,581	0.14%
2019/01/22	0	0.00	20	14.40	14.55	-20	3,580	-0.56%
2019/01/21	40	14.53	0.1	14.65	14.50	39.9	3,611	1.11%
2019/01/18	0	0.00	3	14.40	14.50	-3	3,634	-0.08%
2019/01/17	2	14.45	3	14.45	14.45	-1	3,674	-0.03%
2019/01/16	20	14.35	0	0.00	14.35	20	3,668	0.55%
2019/01/11	0	0.00	10	14.20	14.20	-10	3,752	-0.27%
2019/01/08	1	13.80	7	13.87	14.15	-6	3,730	-0.16%
2019/01/07	2	13.65	0	0.00	13.65	2	3,733	0.05%
2019/01/04	2	13.25	2	13.45	13.45	0	3,760	0.00%
2019/01/03	5	13.79	11	13.80	13.70	-6	3,874	-0.15%
2019/01/02	3	14.12	0	0.00	14.00	3	3,875	0.08%
2018/12/28	0	0.00	1	14.50	14.25	-1	3,918	-0.03%
2018/12/25	13	14.32	0	0.00	14.20	13	4,046	0.32%
2018/12/24	6	14.78	14	14.65	14.65	-8	4,019	-0.20%
2018/12/22	0	0.00	2	14.85	14.85	-2	4,000	-0.05%
2018/12/21	4	14.70	1	14.95	14.95	3	4,042	0.07%
2018/12/20	5	15.01	0	0.00	15.05	5	4,088	0.12%
2018/12/19	4	15.53	3	15.40	15.40	1	4,039	0.02%
2018/12/18	12	15.56	4	15.60	15.55	8	4,038	0.20%
2018/12/17	4	15.85	0	0.00	15.80	4	4,021	0.10%
2018/12/10	27	15.95	0	0.00	15.80	27	4,204	0.64%
2018/12/07	5	16.70	2	16.60	16.60	3	4,121	0.07%
2018/12/06	12	16.36	0	0.00	16.45	12	4,073	0.29%
2018/12/05	15	17.12	0	0.00	17.05	15	4,049	0.37%
2018/12/04	0	0.00	6	17.41	17.30	-6	4,125	-0.15%
2018/12/03	13	17.60	3	17.62	17.50	10	4,110	0.24%
2018/11/30	1	17.15	7	16.86	17.10	-6	3,861	-0.16%
2018/11/29	1	16.55	0	0.00	16.50	1	3,754	0.03%
2018/11/28	1	16.35	4	16.35	16.35	-3	3,720	-0.08%
2018/11/27	9	16.23	0	0.00	16.35	9	3,722	0.24%
2018/11/23	8	16.96	22	16.64	16.35	-14	3,702	-0.38%
2018/11/22	0	0.00	34	16.77	16.70	-34	3,519	-0.97%
2018/11/21	22	16.22	1	16.10	16.25	21	3,452	0.61%
2018/11/20	1	16.20	1	16.50	16.25	0	3,453	0.00%
2018/11/19	2	15.95	12	16.41	16.50	-10	3,520	-0.28%
2018/11/15	0	0.00	1	15.90	15.80	-1	3,711	-0.03%
2018/11/14	0.1	15.80	0	0.00	15.75	0.1	3,725	0.00%
2018/11/09	3	15.92	0	0.00	16.05	3	3,979	0.08%
2018/11/08	1	16.40	0	0.00	16.30	1	4,025	0.02%
2018/11/07	9	16.17	1	16.30	16.30	8	4,070	0.20%
2018/11/06	4	16.06	30	16.05	16.05	-26	4,169	-0.62%
2018/11/05	10	16.70	3	16.72	16.80	7	4,168	0.17%
2018/11/02	0	0.00	4	16.73	16.75	-4	4,275	-0.09%
2018/10/31	10	15.75	0	0.00	15.75	10	4,575	0.22%
2018/10/30	0	0.00	1	15.10	15.15	-1	4,667	-0.02%
2018/10/29	4	15.06	2	15.45	15.10	2	4,722	0.04%
2018/10/26	16	15.91	2	15.35	15.25	14	4,787	0.29%
2018/10/25	20	15.86	0	0.00	15.75	20	4,873	0.41%
2018/10/24	10	16.70	1	16.70	16.70	9	5,198	0.17%
2018/10/23	4	16.65	0	0.00	16.70	4	5,609	0.07%
2018/10/22	0	0.00	1	17.35	17.40	-1	5,613	-0.02%
2018/10/16	11	17.11	1	16.90	16.90	10	5,653	0.18%
2018/10/15	1	17.25	0	0.00	17.25	1	5,660	0.02%
2018/10/12	5	16.27	21	16.20	16.90	-16	5,626	-0.28%
2018/10/11	21	17.22	21	16.77	16.75	0	5,614	0.00%
2018/10/09	11	18.69	0	0.00	18.60	11	5,484	0.20%
2018/10/08	5	18.59	2	18.80	18.65	3	5,492	0.05%
2018/10/05	13	19.34	0	0.00	19.05	13	5,455	0.24%
2018/10/03	6	20.71	1	20.75	20.50	5	5,380	0.09%
2018/10/01	0	0.00	2	21.08	21.30	-2	5,589	-0.04%
2018/09/27	11	21.76	0	0.00	21.35	11	5,676	0.19%
2018/09/26	2	21.40	0	0.00	21.40	2	5,626	0.04%
2018/09/21	5	21.25	0	0.00	21.35	5	5,751	0.09%
2018/09/19	1	22.30	0	0.00	22.05	1	5,749	0.02%
2018/09/17	0	0.00	3	21.23	21.70	-3	5,846	-0.05%
2018/09/14	13	20.60	16	20.60	20.95	-3	5,829	-0.05%
2018/09/12	1	20.30	1	20.10	20.20	0	5,833	0.00%
2018/09/11	1	20.00	22	20.13	20.50	-21	5,845	-0.36%
2018/09/10	11	20.34	10	20.14	20.25	1	5,816	0.02%
2018/09/07	8	21.79	0	0.00	21.40	8	5,732	0.14%
2018/09/06	1	22.20	1	22.70	22.35	0	5,723	0.00%
2018/09/05	0	0.00	2	22.90	22.70	-2	5,697	-0.04%
2018/09/03	2	23.00	18	23.23	23.05	-16	5,729	-0.28%
2018/08/31	0	0.00	2	22.85	22.80	-2	5,720	-0.03%
2018/08/30	0.8	23.20	7	23.30	23.10	-6.2	5,750	-0.11%
2018/08/29	2	23.20	1	23.15	23.15	1	5,768	0.02%
2018/08/28	0	0.00	2	23.13	23.05	-2	5,774	-0.03%
2018/08/27	6	23.18	0	0.00	23.10	6	5,802	0.10%
2018/08/24	6	23.15	2	23.30	23.00	4	5,806	0.07%
2018/08/23	20	23.21	9	23.31	23.80	11	5,783	0.19%
2018/08/22	3	22.28	0	0.00	22.20	3	5,559	0.05%
2018/08/21	0	0.00	20	22.05	22.25	-20	5,557	-0.36%
2018/08/17	2	21.68	1	21.70	21.70	1	5,499	0.02%
2018/08/16	10	20.80	0	0.00	21.20	10	5,382	0.19%
2018/08/15	12	21.49	0	0.00	21.40	12	5,392	0.22%
2018/08/13	63	22.75	4	22.09	22.05	59	5,275	1.12%
2018/08/10	16	23.87	1	23.95	23.50	15	5,161	0.29%
2018/08/09	35	23.33	12	23.36	23.65	23	5,148	0.45%
2018/08/08	8	24.34	3	24.25	24.25	5	5,070	0.10%
2018/08/07	34	25.17	15	24.52	24.50	19	5,041	0.38%
2018/08/06	1	27.00	3	27.05	26.75	-2	4,767	-0.04%
2018/08/03	6	26.48	2	26.65	26.40	4	4,706	0.08%
2018/08/02	16	26.91	0	0.00	26.70	16	4,799	0.33%
2018/08/01	2	27.30	22	27.41	27.55	-20	4,725	-0.42%
2018/07/31	32	27.12	11	27.32	26.90	21	4,639	0.45%
2018/07/30	2	27.00	43	27.03	27.60	-41	4,313	-0.95%
2018/07/27	17	25.04	1	25.20	25.10	16	3,894	0.41%
2018/07/25	2	24.60	3	24.53	24.80	-1	3,834	-0.03%
2018/07/24	2	24.00	2	23.75	24.15	0	3,781	0.00%
2018/07/23	0	0.00	2	24.00	23.85	-2	3,801	-0.05%
2018/07/18	2	24.55	0	0.00	24.70	2	3,860	0.05%
2018/07/17	1	24.55	0	0.00	24.50	1	3,872	0.03%
2018/07/16	6	25.33	0	0.00	25.05	6	4,030	0.15%
2018/07/13	0	0.00	1	25.00	25.15	-1	4,033	-0.02%
2018/07/11	3	24.80	0	0.00	24.60	3	4,045	0.07%
2018/07/10	21	24.76	2	24.60	24.90	19	4,040	0.47%
2018/07/09	5	25.20	41	24.39	24.90	-36	3,970	-0.91%
2018/07/06	34	23.90	1	24.00	23.75	33	3,846	0.86%
2018/07/05	0	0.00	1	23.05	23.05	-1	3,845	-0.03%
2018/07/04	0	0.00	3	23.80	23.70	-3	4,001	-0.07%
2018/07/03	21	25.79	0	0.00	25.25	21	3,992	0.53%
2018/07/02	6	26.23	0	0.00	26.05	6	3,895	0.15%
2018/06/29	2	25.90	1	25.90	26.00	1	3,807	0.03%
2018/06/28	4	26.16	0	0.00	25.80	4	3,749	0.11%
2018/06/27	11	26.64	0	0.00	26.40	11	3,717	0.30%
2018/06/26	6	26.06	3	26.70	26.05	3	3,635	0.08%
2018/06/25	0	0.00	0.5	26.90	26.85	-0.5	3,539	-0.01%
2018/06/22	1	27.45	0	0.00	27.40	1	3,494	0.03%
2018/06/21	0	0.00	5	28.50	28.40	-5	3,478	-0.14%
2018/06/20	12	28.61	0	0.00	28.55	12	3,504	0.34%
2018/06/19	8	29.26	0	0.00	28.80	8	3,489	0.23%
2018/06/14	2	30.80	0	0.00	30.65	2	3,462	0.06%
2018/06/13	12	31.77	0	0.00	31.60	12	3,434	0.35%
2018/06/11	2	31.40	0	0.00	31.55	2	3,459	0.06%
2018/06/08	2	32.30	0	0.00	32.30	2	3,425	0.06%
2018/06/07	3	33.00	0	0.00	32.75	3	3,462	0.09%
2018/06/06	2	33.33	0	0.00	33.35	2	3,498	0.06%
2018/06/05	2	33.55	0	0.00	33.30	2	3,506	0.06%
2018/06/04	1	33.15	0	0.00	33.95	1	3,506	0.03%
2018/06/01	1	32.95	0	0.00	33.15	1	3,513	0.03%
2018/05/31	0	0.00	1	32.25	33.25	-1	3,634	-0.03%
2018/05/24	1	32.75	5	32.75	32.90	-4	4,117	-0.10%
2018/05/23	0	0.00	5	33.00	32.40	-5	4,184	-0.12%
2018/05/22	1	33.40	0	0.00	33.10	1	4,115	0.02%
2018/05/17	12	33.65	0	0.00	33.85	12	4,175	0.29%
2018/05/16	0	0.00	1	35.00	34.30	-1	4,153	-0.02%
2018/05/15	3	34.95	12	35.43	34.70	-9	4,137	-0.22%
2018/05/14	1	35.10	0	0.00	35.60	1	4,235	0.02%
2018/05/11	64	34.60	4	34.70	34.65	60	4,198	1.43%
2018/05/10	7	33.84	1	34.60	33.50	6	4,197	0.14%
2018/05/09	0.2	35.00	3	35.10	35.00	-2.8	4,093	-0.07%
2018/05/08	1	35.20	0	0.00	35.20	1	4,133	0.02%
2018/05/04	1	35.50	0	0.00	35.30	1	4,241	0.02%
2018/05/03	0	0.00	1	35.10	35.70	-1	4,286	-0.02%
2018/05/02	0	0.00	14	35.44	35.40	-14	4,296	-0.33%
2018/04/30	6	34.75	0	0.00	34.75	6	4,341	0.14%
2018/04/25	1	36.50	0	0.00	36.30	1	4,699	0.02%
2018/04/24	0	0.00	6	36.98	37.00	-6	4,688	-0.13%
2018/04/23	1	36.85	0	0.00	37.30	1	4,693	0.02%
2018/04/17	0	0.00	6	34.54	34.50	-6	4,647	-0.13%
2018/04/16	2	34.90	1	34.55	34.95	1	4,769	0.02%
2018/04/12	0	0.00	5	35.30	35.50	-5	5,264	-0.09%
2018/04/11	1	34.90	2	35.18	35.00	-1	5,325	-0.02%
2018/04/10	1	34.75	6	34.94	35.45	-5	5,281	-0.09%
2018/04/09	2	32.15	0	0.00	32.25	2	5,146	0.04%
2018/04/02	1	32.60	0	0.00	32.70	1	5,270	0.02%
2018/03/31	1	32.40	0	0.00	32.60	1	5,380	0.02%
2018/03/30	1	32.70	0	0.00	32.35	1	5,521	0.02%
2018/03/29	1	33.25	0	0.00	32.80	1	5,541	0.02%
2018/03/23	4	32.76	0	0.00	32.85	4	5,831	0.07%
2018/03/22	14	34.58	0	0.00	34.10	14	5,842	0.24%
2018/03/21	4	34.39	0	0.00	34.25	4	5,932	0.07%
2018/03/20	0	0.00	10	35.00	35.15	-10	6,175	-0.16%
2018/03/19	5	36.05	0	0.00	36.00	5	6,203	0.08%
2018/03/16	10	36.65	0	0.00	36.65	10	6,273	0.16%
2018/03/15	0	0.00	1	37.45	37.25	-1	6,276	-0.02%
2018/03/14	0	0.00	5	37.75	37.75	-5	6,286	-0.08%
2018/03/13	3	37.95	12	37.62	37.60	-9	6,329	-0.14%
2018/03/12	0	0.00	4	37.63	37.60	-4	6,478	-0.06%
2018/03/09	0	0.00	2	36.80	36.80	-2	6,687	-0.03%
2018/03/08	0	0.00	5	36.50	36.50	-5	6,698	-0.07%
2018/03/07	1	36.05	1	36.50	36.10	0	6,789	0.00%
2018/03/06	0	0.00	11	35.33	36.10	-11	6,922	-0.16%
2018/03/05	5	36.90	10	37.32	36.15	-5	6,935	-0.07%
2018/03/02	1	37.35	11	37.39	37.65	-10	6,967	-0.14%
2018/03/01	21	37.20	0.7	37.30	37.35	20.3	6,992	0.29%
2018/02/27	3.1	36.60	0	0.00	36.55	3.1	6,965	0.04%
2018/02/26	14	37.16	12	37.28	37.00	2	6,882	0.03%
2018/02/23	20	34.35	15	34.08	34.70	5	6,714	0.07%
2018/02/22	0	0.00	6	32.23	32.35	-6	6,804	-0.09%
2018/02/21	0	0.00	1	32.55	32.40	-1	6,875	-0.01%
2018/02/12	3	31.25	1	31.20	31.05	2	6,984	0.03%
2018/02/09	4	30.10	19	30.26	31.55	-15	7,023	-0.21%
2018/02/08	0	0.00	3	31.95	32.05	-3	7,031	-0.04%
2018/02/07	0	0.00	1	31.65	31.65	-1	7,052	-0.01%
2018/02/06	10	32.19	4	32.48	31.20	6	7,074	0.08%
2018/02/02	4	34.90	2	35.00	34.80	2	7,066	0.03%
2018/02/01	7	34.50	3	34.57	34.50	4	7,156	0.06%
2018/01/31	3	33.47	0	0.00	33.40	3	7,224	0.04%
2018/01/30	0	0.00	1.1	33.73	33.90	-1.1	7,414	-0.01%
2018/01/29	8	34.09	3	33.85	33.70	5	7,487	0.07%
2018/01/26	1	35.00	0	35.00	35.00	1	7,417	0.01%
2018/01/25	6	35.65	3	35.55	35.45	3	7,477	0.04%
2018/01/24	0	0.00	2	35.80	36.00	-2	7,553	-0.03%
2018/01/23	2	36.20	0.1	36.00	36.00	1.9	7,637	0.02%
2018/01/22	6	36.09	2.1	36.10	36.10	4	7,635	0.05%
2018/01/19	39	35.92	14	36.08	36.45	25	7,686	0.33%
2018/01/18	1	37.85	0	0.00	37.75	1	7,468	0.01%
2018/01/17	4	37.95	7	37.89	37.75	-3	7,545	-0.04%
2018/01/16	15	37.88	4.3	37.86	37.95	10.7	7,750	0.14%
2018/01/15	1	37.30	12	37.42	37.70	-11	7,944	-0.14%
2018/01/12	9	37.16	6	37.20	37.20	3	8,164	0.04%
2018/01/11	6	36.96	2	36.65	36.70	4	8,320	0.05%
2018/01/10	12	37.30	20	37.30	37.25	-8	8,355	-0.10%
2018/01/09	21	38.24	15	38.00	38.00	6	8,291	0.07%
2018/01/08	17	38.58	12	38.04	38.00	5	8,252	0.06%
2018/01/05	12	41.18	3	41.38	41.50	9	8,010	0.11%
2018/01/04	2	40.70	0	0.00	40.25	2	8,136	0.02%
2018/01/03	3	41.10	0	0.00	40.95	3	8,418	0.04%
2018/01/02	0	0.00	4	42.10	41.45	-4	8,679	-0.05%