華東 (8110)-台新-台中券商分點個股進出

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

華東

(8110)

可現股當沖

股價
15.95
漲跌
▲0.25
漲幅
+1.59%
成交量
974張
產業
上市半導體類股▲2.66%
371人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

華東 (8110)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/11/22	1	15.95	0	0.00	15.95	1	1,829	0.05%
2024/11/21	0	0.00	10	15.65	15.70	-10	1,836	-0.54%
2024/11/20	5	15.65	0	0.00	15.60	5	1,845	0.27%
2024/11/18	0	0.00	1	15.65	15.70	-1	1,858	-0.05%
2024/11/14	2	15.68	4	15.68	15.65	-2	1,870	-0.11%
2024/11/12	1	16.20	5	16.49	16.20	-4	1,866	-0.21%
2024/11/11	1	16.60	0	0.00	16.55	1	1,858	0.05%
2024/11/07	11	16.45	2	16.40	16.45	9	1,871	0.48%
2024/11/06	0	0.00	5	16.10	16.15	-5	1,874	-0.27%
2024/11/05	3	16.10	0	0.00	16.10	3	1,907	0.16%
2024/11/04	0	0.00	5	16.15	16.10	-5	1,973	-0.25%
2024/11/01	6	16.30	0	0.00	16.35	6	2,019	0.30%
2024/10/25	7	16.99	0	0.00	16.95	7	2,064	0.34%
2024/10/24	0	0.00	5	16.95	16.90	-5	2,076	-0.24%
2024/10/23	17	17.52	29	17.39	17.15	-12	2,089	-0.57%
2024/10/22	16	17.28	26	17.11	17.25	-10	2,056	-0.49%
2024/10/18	23	16.45	0	0.00	16.30	23	2,052	1.12%
2024/10/17	1	16.60	0	0.00	16.65	1	2,091	0.05%
2024/10/16	4	16.49	1	16.45	16.50	3	2,138	0.14%
2024/10/15	4	16.76	0	0.00	16.60	4	2,169	0.18%
2024/10/14	0	0.00	10	16.75	16.75	-10	2,196	-0.46%
2024/10/11	9	16.72	0	0.00	16.75	9	2,241	0.40%
2024/10/09	1	16.70	3	16.87	16.50	-2	2,305	-0.09%
2024/10/08	1	16.80	1	16.95	17.00	0	2,395	0.00%
2024/10/07	0	0.00	2	17.00	17.00	-2	2,456	-0.08%
2024/10/04	5	16.90	1	16.90	16.90	4	2,569	0.16%
2024/10/01	1	17.20	0	0.00	17.20	1	2,797	0.04%
2024/09/30	2	17.40	0.4	17.52	17.45	1.6	2,869	0.06%
2024/09/27	2.3	17.60	2	17.50	17.60	0.3	2,920	0.01%
2024/09/26	54	17.93	21	17.70	17.75	33	2,903	1.14%
2024/09/25	1	17.00	5.4	17.04	17.00	-4.4	2,741	-0.16%
2024/09/24	7	16.79	0	0.00	16.75	7	2,855	0.25%
2024/09/23	10	17.05	1	17.10	17.00	9	3,214	0.28%
2024/09/20	0	0.00	1	17.20	17.10	-1	3,569	-0.03%
2024/09/19	6	16.88	2	16.95	17.00	4	4,406	0.09%
2024/09/18	14.3	17.25	0	0.00	16.90	14.3	4,881	0.29%
2024/09/16	0	0.00	2.6	17.31	17.35	-2.6	4,956	-0.05%
2024/09/13	0.1	16.55	0	0.00	16.70	0.1	5,184	0.00%
2024/09/11	2	16.20	8	16.24	16.15	-6	5,308	-0.11%
2024/09/10	7	16.11	0	0.00	16.05	7	5,361	0.13%
2024/09/09	0	0.00	24	16.12	16.30	-24	5,446	-0.44%
2024/09/05	2	16.55	0	0.00	16.45	2	5,958	0.03%
2024/09/04	5	16.41	5	16.40	16.35	0	6,069	0.00%
2024/09/03	4	17.43	6	17.65	17.30	-2	6,079	-0.03%
2024/09/02	2	17.78	2	17.88	17.70	0	6,303	0.00%
2024/08/30	13	18.15	11	17.97	18.05	2	6,328	0.03%
2024/08/29	1	17.70	1	17.85	17.85	0	6,364	0.00%
2024/08/28	0	0.00	3	17.82	17.90	-3	6,427	-0.05%
2024/08/27	4	17.65	0	0.00	17.70	4	6,471	0.06%
2024/08/26	4	17.88	2	17.93	17.70	2	6,557	0.03%
2024/08/23	0	0.00	10	17.42	17.65	-10	6,654	-0.15%
2024/08/22	10	17.60	2	17.55	17.60	8	6,728	0.12%
2024/08/21	1	17.35	1	17.60	17.45	0	6,902	0.00%
2024/08/20	0	0.00	3	17.80	17.60	-3	6,950	-0.04%
2024/08/19	1	17.70	1	17.65	17.65	0	7,094	0.00%
2024/08/16	4	17.54	5	17.58	17.50	-1	7,489	-0.01%
2024/08/15	2	17.33	0	0.00	17.35	2	8,044	0.02%
2024/08/13	3	17.18	17	17.23	17.30	-14	8,120	-0.17%
2024/08/12	4	17.25	0	0.00	17.30	4	8,317	0.05%
2024/08/09	0	0.00	1	17.00	16.85	-1	8,498	-0.01%
2024/08/08	2	16.63	0	0.00	16.55	2	8,509	0.02%
2024/08/07	3	16.60	3	16.83	16.90	0	8,529	0.00%
2024/08/06	2	16.03	0	0.00	16.00	2	8,525	0.02%
2024/08/05	3	16.82	9	16.61	16.35	-6	8,496	-0.07%
2024/08/02	3	18.43	6	18.58	18.15	-3	8,459	-0.04%
2024/08/01	15	18.93	12	18.91	18.95	3	8,476	0.04%
2024/07/31	1	18.40	0	0.00	18.35	1	8,502	0.01%
2024/07/30	10	18.15	3	18.00	18.15	7	8,547	0.08%
2024/07/29	1	18.05	3	18.75	18.05	-2	8,680	-0.02%
2024/07/26	1	18.45	2	18.00	18.50	-1	8,762	-0.01%
2024/07/23	8	19.01	15	18.80	18.80	-7	9,042	-0.08%
2024/07/22	5	19.05	3	19.07	19.00	2	9,127	0.02%
2024/07/19	4	19.79	121	19.85	19.80	-117	9,138	-1.28%	大賣/鉅額交易
2024/07/18	11.1	20.20	32	20.24	20.30	-20.9	9,223	-0.23%
2024/07/17	7	20.85	9	20.81	20.95	-2	9,186	-0.02%
2024/07/16	4	20.44	0	0.00	20.35	4	9,205	0.04%
2024/07/15	1	20.60	2	20.70	20.60	-1	9,287	-0.01%
2024/07/12	6	20.89	5	20.91	20.85	1	9,363	0.01%
2024/07/11	16	20.93	12	20.90	20.80	4	9,497	0.04%
2024/07/10	5	21.40	10	21.24	21.40	-5	9,675	-0.05%
2024/07/09	17	20.69	6	20.74	20.80	11	9,862	0.11%
2024/07/08	17	21.51	5.2	21.58	21.25	11.8	9,980	0.12%
2024/07/05	68	21.83	85.1	21.80	22.10	-17.1	9,969	-0.17%
2024/07/04	30	20.94	50	20.74	20.75	-20	9,821	-0.20%
2024/07/03	57	20.57	45	20.48	20.40	12	9,805	0.12%
2024/07/02	16	20.18	16	20.28	20.15	0	9,823	0.00%
2024/07/01	9	20.48	34.9	20.46	20.30	-25.9	9,840	-0.26%
2024/06/28	29	20.97	33	20.81	20.70	-4	9,802	-0.04%
2024/06/27	104.2	21.84	36.1	21.75	20.95	68.1	9,745	0.70%	大買/
2024/06/26	61	21.39	44.4	21.20	21.00	16.6	9,642	0.17%
2024/06/25	269	21.62	134.5	21.51	21.40	134.5	9,518	1.41%	大買/大賣/鉅額交易
2024/06/24	58	21.88	59.2	22.25	22.75	-1.2	8,715	-0.01%
2024/06/21	33	20.71	49	20.76	20.70	-16	8,348	-0.19%
2024/06/20	34	20.22	16.4	20.19	20.50	17.6	8,251	0.21%
2024/06/19	5	19.63	17	19.51	19.45	-12	8,342	-0.14%
2024/06/18	17	20.06	127	19.81	19.90	-110	8,477	-1.30%	大賣/鉅額交易
2024/06/17	34	19.86	9	19.77	19.90	25	8,446	0.30%
2024/06/14	15.5	19.68	12	19.73	19.80	3.5	8,406	0.04%
2024/06/13	30	19.83	14.3	19.68	19.75	15.7	8,328	0.19%
2024/06/12	65.1	19.88	62	18.97	18.95	3.1	8,065	0.04%
2024/06/11	2	19.43	2	19.58	19.55	0	7,866	0.00%
2024/06/07	2	18.95	5	19.00	19.05	-3	7,809	-0.04%
2024/06/06	111	19.18	12	19.28	19.15	99	7,880	1.26%	大買/
2024/06/05	3	18.55	1	18.55	18.50	2	7,679	0.03%
2024/06/04	13	18.82	0	0.00	18.75	13	7,777	0.17%
2024/06/03	10	19.33	13	19.17	19.10	-3	8,094	-0.04%
2024/05/31	2	19.35	2	19.38	19.40	0	8,164	0.00%
2024/05/30	6	19.56	2.6	19.22	19.40	3.4	8,151	0.04%
2024/05/29	13	19.92	16	20.02	19.85	-3	8,116	-0.04%
2024/05/28	10.2	19.91	8.2	19.88	19.90	2	8,055	0.02%
2024/05/27	62.5	19.63	65	19.97	19.90	-2.5	8,044	-0.03%
2024/05/24	6.6	18.90	4	18.94	18.90	2.6	7,937	0.03%
2024/05/23	5	19.09	19	19.03	19.25	-14	7,944	-0.18%
2024/05/22	57.1	20.09	60.2	20.00	19.75	-3.1	7,942	-0.04%
2024/05/21	66	19.88	73.8	20.08	20.25	-7.8	7,760	-0.10%
2024/05/17	16.2	18.96	18	18.46	18.50	-1.9	8,172	-0.02%
2024/05/16	11.5	19.15	15.6	19.21	18.95	-4.1	8,659	-0.05%
2024/05/15	24	18.78	24	18.78	18.85	0	8,557	0.00%
2024/05/14	0.6	17.65	60	17.65	17.55	-59.4	8,390	-0.71%
2024/05/13	60	17.75	12	17.61	17.65	48	8,390	0.57%
2024/05/10	0	0.00	3	17.87	17.95	-3	8,403	-0.04%
2024/05/09	12	18.49	0	0.00	18.00	12	8,420	0.14%
2024/05/07	0.6	17.95	1	18.35	18.10	-0.4	8,524	-0.01%
2024/05/06	0	0.00	1	18.15	18.10	-1	8,599	-0.01%
2024/05/03	1	18.70	2	18.85	18.30	-1	8,917	-0.01%
2024/05/02	6	18.67	10	18.28	18.70	-4	9,314	-0.04%
2024/04/30	3	18.00	5	18.18	17.95	-2	9,346	-0.02%
2024/04/29	19.4	18.82	43.7	18.94	18.30	-24.3	9,328	-0.26%
2024/04/26	2	18.50	34	18.61	18.55	-32	9,030	-0.35%
2024/04/25	14	18.08	6	18.28	17.90	8	8,910	0.09%
2024/04/24	11	18.46	20	18.28	18.45	-9	8,856	-0.10%
2024/04/23	3	17.08	6	17.11	17.00	-3	8,723	-0.03%
2024/04/22	10.2	17.22	21	17.17	16.90	-10.8	8,719	-0.12%
2024/04/19	39.6	17.68	15	17.64	17.55	24.6	8,684	0.28%
2024/04/18	10.6	18.44	15	18.39	18.05	-4.5	8,563	-0.05%
2024/04/17	24	18.87	22	18.86	18.80	2	8,462	0.02%
2024/04/16	26	18.30	19	18.51	18.65	7	8,293	0.08%
2024/04/15	62.5	18.94	85	18.76	18.75	-22.5	8,065	-0.28%
2024/04/12	20	18.41	23	18.46	18.50	-3	7,796	-0.04%
2024/04/11	17	18.19	19	18.13	18.00	-2	7,622	-0.03%
2024/04/10	4	17.98	4	18.00	18.00	0	7,554	0.00%
2024/04/09	3	17.83	71	17.70	17.90	-68	7,526	-0.90%
2024/04/08	3	17.78	2	17.50	17.75	1	7,483	0.01%
2024/04/03	9	17.08	2	17.30	17.25	7	7,434	0.09%
2024/04/02	2	17.75	4	17.58	17.40	-2	7,423	-0.03%
2024/04/01	10	17.87	8	17.81	17.65	2	7,452	0.03%
2024/03/29	37	18.17	8	18.28	17.90	29	7,416	0.39%
2024/03/28	60	18.21	166	17.83	17.85	-106	7,179	-1.48%	大賣/鉅額交易
2024/03/27	23	17.52	64	17.31	17.25	-41	7,086	-0.58%
2024/03/26	4	17.69	21	17.63	17.55	-17	7,331	-0.23%
2024/03/25	3	17.85	22	17.80	17.65	-19	7,234	-0.26%
2024/03/22	187	17.85	105	17.63	17.55	82	7,183	1.14%	大買/大賣/
2024/03/21	82	17.21	72	17.12	17.40	10	6,880	0.15%
2024/03/20	33	16.31	0	0.00	16.20	33	6,769	0.49%
2024/03/19	2	16.53	2	16.40	16.40	0	6,941	0.00%
2024/03/18	0	0.00	1	16.50	16.50	-1	6,949	-0.01%
2024/03/15	3	16.25	4	16.16	16.05	-1	6,946	-0.01%
2024/03/14	15	16.49	2	16.65	16.45	13	6,937	0.19%
2024/03/13	2	16.78	1	16.90	16.90	1	6,915	0.01%
2024/03/12	84	17.20	8	17.28	17.40	76	6,880	1.10%
2024/03/11	1	16.65	1	16.55	16.60	0	6,794	0.00%
2024/03/08	8	17.27	2	17.33	16.65	6	6,789	0.09%
2024/03/07	42	17.64	50	17.97	16.95	-8	6,702	-0.12%
2024/03/06	70	17.12	6	16.99	17.60	64	6,422	1.00%
2024/03/05	3	16.80	4	16.75	17.05	-1	6,350	-0.02%
2024/03/04	2	16.80	2	16.90	16.70	0	6,379	0.00%
2024/03/01	12	16.80	24	16.74	16.70	-12	6,345	-0.19%
2024/02/29	18	16.81	3	16.50	16.75	15	6,349	0.24%
2024/02/27	14	16.65	9	16.56	16.35	5	6,301	0.08%
2024/02/26	8	16.99	22	17.08	16.90	-14	6,255	-0.22%
2024/02/23	16	17.22	53	17.33	17.00	-37	6,261	-0.59%
2024/02/22	41	17.84	247	17.64	17.60	-206	6,157	-3.35%	大賣/鉅額交易
2024/02/21	45	17.65	41	17.57	17.50	4	5,969	0.07%
2024/02/20	245.1	18.16	156	17.69	17.40	89.1	5,761	1.55%	大買/大賣/
2024/02/19	44	17.54	54	17.50	17.55	-10	5,046	-0.20%
2024/02/16	8	16.12	4	16.14	16.20	4	4,723	0.08%
2024/02/15	1	15.40	1	15.25	15.40	0	4,669	0.00%
2024/02/05	1	15.20	2	15.20	15.25	-1	4,744	-0.02%
2024/02/02	26	15.46	1	15.35	15.35	25	4,746	0.53%
2024/02/01	2	15.45	43	15.47	15.45	-41	4,743	-0.86%
2024/01/31	1	16.05	1	16.10	15.80	0	4,858	0.00%
2024/01/30	6	16.03	5	15.92	16.05	1	5,057	0.02%
2024/01/29	4	16.15	68.5	16.02	16.20	-64.5	5,165	-1.25%
2024/01/26	90	16.61	65	16.43	16.20	25	5,147	0.49%
2024/01/25	86	16.40	82	16.18	16.20	4	4,967	0.08%
2024/01/24	3	15.57	17	15.40	15.50	-14	4,668	-0.30%
2024/01/23	3	14.65	3	14.70	14.90	0	4,690	0.00%
2024/01/22	1	14.50	3	14.50	14.45	-2	4,821	-0.04%
2024/01/18	2	14.18	1	14.20	14.15	1	5,444	0.02%
2024/01/16	4	14.30	1	14.20	14.40	3	6,759	0.04%
2024/01/15	1	14.40	12	14.43	14.50	-11	7,024	-0.16%
2024/01/12	0	0.00	1	14.10	14.05	-1	7,009	-0.01%
2024/01/11	46	14.28	3	14.30	14.25	43	7,000	0.61%
2024/01/10	2	14.00	2	14.00	14.00	0	6,986	0.00%
2024/01/09	6	14.10	0	0.00	14.00	6	6,975	0.09%
2024/01/08	1	14.20	0	0.00	14.25	1	6,943	0.01%
2024/01/04	3	14.48	6	14.35	14.30	-3	6,899	-0.04%
2024/01/03	4	14.69	1	14.80	14.60	3	6,870	0.04%
2024/01/02	3	15.03	0	0.00	15.00	3	6,805	0.04%
2023/12/29	98	15.30	10	15.30	15.25	88	6,777	1.30%
2023/12/28	115	15.40	2	15.45	15.45	113	6,746	1.67%	大買/鉅額交易
2023/12/27	0	0.00	41	15.53	15.30	-41	6,697	-0.61%
2023/12/26	3	15.48	2	15.40	15.40	1	6,619	0.02%
2023/12/25	10	15.43	10	15.51	15.40	0	6,597	0.00%
2023/12/22	25	15.87	23	15.80	15.55	2	6,591	0.03%
2023/12/21	60	15.67	10	15.75	15.70	50	6,456	0.77%
2023/12/19	2	14.90	0	0.00	14.90	2	6,143	0.03%
2023/12/15	0	0.00	6	15.43	15.40	-6	6,079	-0.10%
2023/12/14	4	15.51	8	15.66	15.40	-4	5,992	-0.07%
2023/12/12	5	14.90	1	15.00	15.00	4	5,780	0.07%
2023/12/11	2	15.10	6	14.97	15.05	-4	5,773	-0.07%
2023/12/07	2	15.00	0	0.00	14.80	2	5,759	0.03%
2023/12/06	5	15.03	1	14.90	14.90	4	5,742	0.07%
2023/12/05	0	0.00	32.2	15.05	15.00	-32.2	5,742	-0.56%
2023/12/04	28.2	15.60	0	0.00	15.25	28.2	5,764	0.49%
2023/12/01	6	15.58	1	15.35	15.45	5	5,822	0.09%
2023/11/30	7	15.40	14	15.45	15.25	-7	5,821	-0.12%
2023/11/29	20	15.25	22	15.21	15.30	-2	5,902	-0.03%
2023/11/28	2	14.85	5	14.96	14.90	-3	5,861	-0.05%
2023/11/27	2	14.90	40	14.85	14.75	-38	5,835	-0.65%
2023/11/24	7	15.28	5	15.20	15.20	2	5,775	0.03%
2023/11/23	1	15.55	6	15.35	15.25	-5	5,745	-0.09%
2023/11/22	0	0.00	90	15.49	15.50	-90	5,717	-1.57%
2023/11/21	11	15.42	24	15.40	15.30	-13	5,648	-0.23%
2023/11/20	21	15.39	24	15.40	15.40	-3	5,600	-0.05%
2023/11/17	1	15.50	11	15.40	15.35	-10	5,560	-0.18%
2023/11/16	8	15.32	12	15.26	15.35	-4	5,516	-0.07%
2023/11/15	99	15.43	32	15.42	15.35	67	5,464	1.23%
2023/11/14	2	15.18	2	15.28	15.20	0	5,230	0.00%
2023/11/13	22	15.25	4	15.24	15.30	18	5,182	0.35%
2023/11/10	3	14.85	0	0.00	14.90	3	5,079	0.06%
2023/11/09	4	14.95	6	14.95	14.95	-2	5,048	-0.04%
2023/11/08	87	15.32	7	15.16	15.10	80	5,025	1.59%
2023/11/07	16	15.15	16	15.05	15.10	0	4,872	0.00%
2023/11/06	6	15.09	1	15.20	15.20	5	4,592	0.11%
2023/11/03	7	14.76	9	14.94	14.75	-2	4,417	-0.05%
2023/11/02	69	15.06	59	14.95	14.95	10	4,321	0.23%
2023/11/01	9	14.82	5	14.64	14.70	4	4,137	0.10%
2023/10/31	12	15.19	5	15.43	14.90	7	3,995	0.18%
2023/10/30	13	15.68	23	15.50	15.50	-10	3,797	-0.26%
2023/10/27	15	16.26	28	16.27	16.15	-13	3,591	-0.36%
2023/10/26	77	16.37	79.5	16.41	16.25	-2.5	3,414	-0.07%
2023/10/25	182	16.62	203	16.55	16.75	-21	3,051	-0.69%	大買/大賣/
2023/10/24	23	15.83	52	16.26	16.35	-29	2,186	-1.33%
2023/10/23	46	14.55	13	14.90	14.90	33	1,744	1.89%
2023/10/20	1	13.60	0	0.00	13.55	1	1,459	0.07%
2023/10/17	1	13.40	0	0.00	13.30	1	1,447	0.07%
2023/10/13	2	13.55	0	0.00	13.50	2	1,479	0.14%
2023/10/12	5	13.45	2	13.55	13.60	3	1,506	0.20%
2023/10/11	2	13.35	8	13.38	13.35	-6	1,516	-0.40%
2023/10/06	2	13.68	8	13.66	13.65	-6	1,524	-0.39%
2023/10/03	1	13.55	1	13.75	13.55	0	1,553	0.00%
2023/09/28	0	0.00	10	13.45	13.35	-10	1,582	-0.63%
2023/09/27	1	13.45	0	0.00	13.45	1	1,634	0.06%
2023/09/26	15	13.60	0	0.00	13.55	15	1,715	0.87%
2023/09/25	0	0.00	15	13.80	13.80	-15	1,770	-0.85%
2023/09/22	19	13.80	1	13.80	13.80	18	1,814	0.99%
2023/09/19	1	14.60	3	14.35	14.35	-2	1,898	-0.11%
2023/09/18	1	14.70	0	0.00	14.70	1	1,897	0.05%
2023/09/15	0	0.00	11	14.75	14.75	-11	1,917	-0.57%
2023/09/14	0	0.00	2	14.78	14.65	-2	1,931	-0.10%
2023/09/13	3	14.65	0	0.00	14.50	3	1,933	0.16%
2023/09/12	3	15.00	22	14.76	14.75	-19	1,947	-0.98%
2023/09/11	13	14.84	12	14.83	14.75	1	1,955	0.05%
2023/09/08	21	14.81	1	14.80	14.75	20	1,938	1.03%
2023/09/07	4	15.08	16	15.10	15.15	-12	1,912	-0.63%
2023/09/06	12	15.13	22	15.06	15.10	-10	1,879	-0.53%
2023/09/05	42	14.89	8	14.71	14.90	34	1,775	1.92%
2023/09/04	24	14.58	13	14.64	14.50	11	1,692	0.65%
2023/08/30	0	0.00	2	13.40	13.40	-2	1,554	-0.13%
2023/08/29	1	13.35	0	0.00	13.35	1	1,588	0.06%
2023/08/28	2	13.50	0	0.00	13.35	2	1,598	0.13%
2023/08/24	0	0.00	1	13.40	13.30	-1	1,616	-0.06%
2023/08/23	1	13.35	0	0.00	13.30	1	1,620	0.06%
2023/08/17	1	13.15	0	0.00	13.40	1	1,634	0.06%
2023/08/10	1	13.60	1	13.45	13.45	0	1,616	0.00%
2023/08/08	4	13.78	0	0.00	13.80	4	1,594	0.25%
2023/08/07	1	14.00	0	0.00	14.00	1	1,597	0.06%
2023/08/04	5	14.20	1	14.15	14.15	4	1,590	0.25%
2023/08/02	1	14.35	0	0.00	13.95	1	1,580	0.06%
2023/07/31	4	14.73	4	14.65	14.60	0	1,571	0.00%
2023/07/28	0	0.00	30	14.35	14.35	-30	1,504	-1.99%
2023/07/27	35	14.15	20	13.95	14.00	15	1,465	1.02%
2023/07/24	1	13.45	0	0.00	13.45	1	1,468	0.07%
2023/07/20	1	13.70	0	0.00	13.75	1	1,466	0.07%
2023/07/19	2	14.05	0	0.00	13.75	2	1,463	0.14%
2023/07/14	1	13.95	0	0.00	13.85	1	1,474	0.07%
2023/07/13	5	13.95	1	14.00	13.95	4	1,481	0.27%
2023/07/12	1	14.00	0	0.00	14.00	1	1,495	0.07%
2023/07/10	1	14.10	2	14.20	14.10	-1	1,856	-0.05%
2023/07/07	6	14.30	9	14.42	14.35	-3	1,868	-0.16%
2023/07/06	2	14.68	8	14.64	14.55	-6	1,968	-0.30%
2023/07/05	7	14.88	4	14.75	14.75	3	1,949	0.15%
2023/07/04	23	14.88	4	14.74	15.15	19	1,896	1.00%
2023/07/03	8	14.49	6	14.62	14.40	2	1,830	0.11%
2023/06/30	1	14.30	3	14.40	14.35	-2	1,862	-0.11%
2023/06/29	7	14.23	5	14.08	14.30	2	1,926	0.10%
2023/06/28	2	13.65	0	0.00	13.65	2	1,833	0.11%
2023/06/27	1	13.70	0	0.00	13.70	1	1,844	0.05%
2023/06/26	1	14.00	0	0.00	14.00	1	1,837	0.05%
2023/06/21	0	0.00	1	14.20	14.20	-1	1,845	-0.05%
2023/06/20	3	14.22	6	14.24	14.10	-3	1,822	-0.16%
2023/06/19	0	0.00	4	14.10	14.10	-4	1,806	-0.22%
2023/06/15	0	0.00	4	13.65	13.85	-4	1,773	-0.23%
2023/06/14	3	13.75	1	13.80	13.65	2	1,752	0.11%
2023/06/12	4	13.85	1	13.50	13.55	3	1,762	0.17%
2023/06/09	2	13.85	0	0.00	13.80	2	1,754	0.11%
2023/06/07	0	0.00	5	13.95	14.00	-5	1,777	-0.28%
2023/06/02	0	0.00	6	13.84	13.80	-6	1,823	-0.33%
2023/05/31	1	13.70	6	13.71	13.70	-5	1,958	-0.26%
2023/05/30	5	13.35	0	0.00	13.35	5	1,934	0.26%
2023/05/29	0	0.00	2	13.40	13.40	-2	1,934	-0.10%
2023/05/25	0	0.00	2	13.50	13.50	-2	1,927	-0.10%
2023/05/24	0	0.00	11	13.25	13.50	-11	1,934	-0.57%
2023/05/23	5	13.25	1	13.30	13.25	4	1,933	0.21%
2023/05/22	0	0.00	2	13.15	13.15	-2	1,946	-0.10%
2023/05/19	0	0.00	2	13.20	13.10	-2	1,955	-0.10%
2023/05/12	0	0.00	1	12.65	12.70	-1	1,966	-0.05%
2023/05/11	2	12.60	0	0.00	12.55	2	1,968	0.10%
2023/05/10	3	12.80	0	0.00	12.85	3	1,958	0.15%
2023/05/09	2	12.93	0	0.00	12.90	2	1,969	0.10%
2023/05/08	4	13.31	0	0.00	13.20	4	1,961	0.20%
2023/05/04	2	13.25	0	0.00	13.30	2	1,981	0.10%
2023/05/03	0	0.00	11	13.30	13.30	-11	1,995	-0.55%
2023/05/02	2	13.45	0	0.00	13.45	2	2,018	0.10%
2023/04/28	20	13.68	12	13.55	13.50	8	2,041	0.39%
2023/04/27	0	0.00	1	13.35	13.40	-1	2,038	-0.05%
2023/04/20	0	0.00	3	13.70	13.70	-3	1,984	-0.15%
2023/04/19	3	13.83	20	13.90	13.90	-17	1,964	-0.87%
2023/04/18	4	14.15	1	14.00	13.90	3	1,939	0.15%
2023/04/17	0	0.00	3	13.95	14.00	-3	1,921	-0.16%
2023/04/14	5	14.43	0	0.00	14.15	5	1,890	0.26%
2023/04/13	42	14.55	120	14.34	14.15	-78	1,785	-4.37%	大賣/
2023/04/12	10	13.95	28	13.92	13.95	-18	1,502	-1.20%
2023/04/11	50	14.08	44	14.06	14.10	6	1,476	0.41%
2023/04/10	2	13.50	7	13.48	13.45	-5	1,358	-0.37%
2023/04/07	0	0.00	1	13.55	13.55	-1	1,347	-0.07%
2023/04/06	10	13.85	12	13.70	13.65	-2	1,333	-0.15%
2023/03/31	58	13.61	59	13.76	13.75	-1	1,295	-0.08%
2023/03/30	122	13.51	39	13.47	13.55	83	1,196	6.94%	大買/
2023/03/29	3.1	12.70	0	0.00	12.65	3.1	1,080	0.28%
2023/03/27	11	13.10	10	13.10	13.10	1	1,077	0.09%
2023/03/24	4	13.25	1	13.20	13.25	3	1,081	0.28%
2023/03/17	1	12.85	0	0.00	12.90	1	1,053	0.09%
2023/03/16	10	12.85	14	12.69	12.60	-4	1,057	-0.38%
2023/03/15	0	13.20	0	0.00	13.00	0	1,051	0.00%
2023/03/13	0	0.00	1	13.10	13.20	-1	1,049	-0.10%
2023/03/10	5	13.45	6	13.30	13.35	-1	1,041	-0.10%
2023/03/09	3	14.15	11	13.86	13.75	-8	1,035	-0.77%
2023/03/08	1	14.00	5	13.95	14.10	-4	1,032	-0.39%
2023/03/07	4	13.68	4	13.58	13.80	0	991	0.00%
2023/03/06	22	13.58	2	13.58	13.55	20	977	2.05%
2023/03/03	6	12.98	3	12.97	13.35	3	904	0.33%
2023/02/21	1	12.90	0	0.00	12.85	1	803	0.12%
2023/02/14	0	0.00	1	12.55	12.50	-1	816	-0.12%
2023/02/07	0	0.00	8	12.67	12.55	-8	836	-0.96%
2023/02/02	1	12.70	5	12.65	12.70	-4	844	-0.47%
2023/01/31	3	11.92	2	12.10	12.05	1	794	0.13%
2023/01/30	3	12.07	0	0.00	11.85	3	771	0.39%
2023/01/17	5	11.91	8	11.84	12.00	-3	742	-0.40%
2023/01/16	2	11.85	2	11.88	11.85	0	729	0.00%
2023/01/12	1	11.60	0.1	11.65	11.50	0.9	713	0.13%
2023/01/09	1	11.65	0	0.00	11.70	1	721	0.14%
2022/12/28	0	0.00	5	11.50	11.45	-5	779	-0.64%
2022/12/26	0	0.00	3	11.65	11.55	-3	795	-0.38%
2022/12/21	2	11.63	0	0.00	11.65	2	814	0.25%
2022/12/20	1	11.50	0	0.00	11.55	1	821	0.12%
2022/12/16	1	12.15	0	0.00	12.00	1	828	0.12%
2022/12/09	1	12.50	0	0.00	12.45	1	818	0.12%
2022/12/08	0	0.00	1	12.60	12.50	-1	816	-0.12%
2022/12/07	1	12.65	0	0.00	12.40	1	811	0.12%
2022/12/05	4	13.06	0	0.00	13.05	4	795	0.50%
2022/12/01	1	13.10	2	13.05	13.10	-1	799	-0.13%
2022/11/30	1	12.95	1	12.90	12.90	0	794	0.00%
2022/11/28	1	12.35	0	0.00	12.40	1	773	0.13%
2022/11/24	0	0.00	2	12.40	12.50	-2	785	-0.25%
2022/11/17	0	0.00	1	12.55	12.60	-1	798	-0.13%
2022/11/15	0	0.00	2	12.70	12.80	-2	785	-0.25%
2022/11/14	1	12.55	1	12.70	12.60	0	764	0.00%
2022/11/09	0	0.00	3	12.13	12.10	-3	763	-0.39%
2022/11/08	0	0.00	13	12.20	12.10	-13	787	-1.65%
2022/11/07	0	0.00	3	12.02	12.15	-3	783	-0.38%
2022/11/04	0	0.00	4	11.95	11.95	-4	783	-0.51%
2022/11/03	2	11.70	1	11.70	11.85	1	778	0.13%
2022/11/02	1	11.65	4	11.68	11.70	-3	761	-0.39%
2022/11/01	0	0.00	1	11.10	11.10	-1	731	-0.14%
2022/10/25	0	0.00	1	10.80	10.80	-1	742	-0.13%
2022/10/20	0	0.00	2	10.80	10.85	-2	744	-0.27%
2022/10/19	3	11.07	0	0.00	11.05	3	745	0.40%
2022/10/18	0	0.00	3	11.18	11.20	-3	747	-0.40%
2022/10/17	0	0.00	1	10.70	11.00	-1	751	-0.13%
2022/10/14	0	0.00	4	11.10	11.05	-4	756	-0.53%
2022/10/13	3	10.87	2	10.60	10.50	1	762	0.13%
2022/10/12	0	0.00	2	11.30	11.25	-2	739	-0.27%
2022/10/11	6	11.33	0	0.00	11.35	6	741	0.81%
2022/10/07	2	11.85	0	0.00	11.90	2	729	0.27%
2022/10/05	0	0.00	2	11.90	11.75	-2	732	-0.27%
2022/10/04	2	11.80	0	0.00	11.80	2	730	0.27%
2022/09/28	1	11.30	0	0.00	11.45	1	733	0.14%
2022/09/26	4	11.91	0	0.00	11.80	4	738	0.54%
2022/09/22	1	12.40	1	12.50	12.55	0	769	0.00%
2022/09/21	1	12.60	1	12.75	12.55	0	770	0.00%
2022/09/19	1	12.70	0	0.00	12.75	1	780	0.13%
2022/09/15	0	0.00	3	13.07	13.10	-3	800	-0.37%
2022/09/13	0	0.00	1	13.15	13.15	-1	826	-0.12%
2022/09/12	0	0.00	2	13.00	13.00	-2	852	-0.23%
2022/09/08	3	12.62	0	0.00	12.65	3	860	0.35%
2022/09/07	2	12.48	0	0.00	12.45	2	859	0.23%
2022/09/02	0	0.00	1	13.15	13.10	-1	857	-0.12%
2022/08/31	1	13.55	0	0.00	13.50	1	855	0.12%
2022/08/26	1	13.60	1	13.70	13.65	0	842	0.00%
2022/08/25	2	13.40	0	0.00	13.35	2	828	0.24%
2022/08/24	0	0.00	1	13.15	13.15	-1	840	-0.12%
2022/08/18	0	0.00	4	13.05	13.05	-4	844	-0.47%
2022/08/17	8	13.18	1	13.10	13.10	7	837	0.84%
2022/08/16	4	13.30	0	0.00	13.30	4	834	0.48%
2022/08/15	0	0.00	1	13.20	13.15	-1	826	-0.12%
2022/08/11	0	0.00	1	12.65	12.60	-1	813	-0.12%
2022/08/05	0	0.00	1	12.35	12.40	-1	853	-0.12%
2022/08/02	1	12.25	0	0.00	12.25	1	874	0.11%
2022/08/01	0	0.00	1	12.70	12.70	-1	889	-0.11%
2022/07/21	0	0.00	2	12.68	12.70	-2	942	-0.21%
2022/07/20	0	0.00	3	12.58	12.40	-3	949	-0.32%
2022/07/18	0	0.00	1	12.35	12.30	-1	978	-0.10%
2022/07/15	0	0.00	4	12.00	12.05	-4	976	-0.41%
2022/07/08	0	0.00	4	11.95	11.95	-4	1,029	-0.39%
2022/07/06	1	11.40	1	11.50	11.30	0	1,042	0.00%
2022/07/04	0	0.00	5	11.60	11.55	-5	1,056	-0.47%
2022/07/01	2	11.95	1	11.75	11.60	1	1,080	0.09%
2022/06/30	0	12.30	1	12.20	12.20	-1	1,061	-0.09%
2022/06/28	4	13.10	6	13.03	12.95	-2	1,056	-0.19%
2022/06/27	0	0.00	4	13.28	13.25	-4	1,070	-0.37%
2022/06/23	1	12.70	1	12.65	12.70	0	1,073	0.00%
2022/06/22	5	13.02	0	0.00	12.65	5	1,065	0.47%
2022/06/21	0	0.00	8.1	13.28	13.35	-8.1	1,056	-0.76%
2022/06/20	1	13.10	4	13.08	12.70	-3	1,058	-0.28%
2022/06/17	1	13.60	0	0.00	13.60	1	1,042	0.10%
2022/06/16	0	0.00	10	13.90	13.80	-10	1,042	-0.96%
2022/06/15	1	14.40	0	0.00	14.30	1	1,052	0.09%
2022/06/14	0	0.00	6	14.03	14.15	-6	1,075	-0.56%
2022/06/10	0	0.00	2	14.70	14.75	-2	1,088	-0.18%
2022/06/09	2	14.73	1	14.75	14.70	1	1,104	0.09%
2022/06/07	0	0.00	2	14.60	14.60	-2	1,148	-0.17%
2022/06/02	1	15.00	0	0.00	14.80	1	1,232	0.08%
2022/06/01	5	15.15	2	15.05	15.10	3	1,304	0.23%
2022/05/31	1	14.70	1	14.85	14.80	0	1,328	0.00%
2022/05/30	0	0.00	1	14.70	14.70	-1	1,339	-0.07%
2022/05/26	4	14.61	0	0.00	14.45	4	1,358	0.29%
2022/05/23	0	0.00	1	14.65	14.55	-1	1,443	-0.07%
2022/05/18	1	14.45	3	14.55	14.45	-2	1,605	-0.12%
2022/05/17	0	0.00	5	13.95	14.35	-5	1,667	-0.30%
2022/05/16	3	14.00	3	14.10	13.90	0	1,727	0.00%
2022/05/13	2	13.70	2	13.80	13.70	0	1,752	0.00%
2022/05/11	2	13.85	0	0.00	13.75	2	1,787	0.11%
2022/05/09	2	14.13	0	0.00	13.90	2	1,846	0.11%
2022/05/06	2	14.50	0	0.00	14.50	2	1,851	0.11%
2022/05/04	5	14.90	0	0.00	14.80	5	1,883	0.27%
2022/04/28	3	14.58	3	14.80	14.75	0	2,025	0.00%
2022/04/27	4	13.80	0	0.00	14.30	4	2,058	0.19%
2022/04/25	6	15.00	20	14.98	14.95	-14	2,270	-0.62%
2022/04/22	2	15.60	2	15.68	15.60	0	2,451	0.00%
2022/04/20	0	0.00	2	15.90	15.85	-2	2,498	-0.08%
2022/04/19	1	15.75	0	0.00	15.75	1	2,511	0.04%
2022/04/18	1	15.15	13	15.29	15.35	-12	2,544	-0.47%
2022/04/15	0	0.00	2	15.65	15.50	-2	2,550	-0.08%
2022/04/14	3	15.63	1	15.85	15.70	2	2,612	0.08%
2022/04/13	2.1	15.62	2	15.95	15.95	0.1	2,635	0.00%
2022/04/12	0	0.00	10	15.54	15.45	-10	2,668	-0.37%
2022/04/11	4	15.66	5	15.75	15.55	-1	2,728	-0.04%
2022/04/08	2	15.98	1	15.90	16.00	1	2,745	0.04%
2022/04/07	3	15.87	13	16.00	15.75	-10	2,837	-0.35%
2022/04/01	1	16.35	0	0.00	16.50	1	3,134	0.03%
2022/03/31	1	16.80	0	0.00	16.70	1	3,750	0.03%
2022/03/30	10	17.09	9	16.95	16.90	1	3,977	0.03%
2022/03/29	0	0.00	14	16.91	16.80	-14	4,013	-0.35%
2022/03/28	9	16.60	3	16.55	16.85	6	4,045	0.15%
2022/03/25	2	16.95	1.1	17.00	16.85	0.9	4,159	0.02%
2022/03/23	1	17.25	0	0.00	17.15	1	4,212	0.02%
2022/03/22	0	0.00	10	17.00	17.10	-10	4,344	-0.23%
2022/03/21	4	17.06	23	17.10	16.95	-19	4,357	-0.44%
2022/03/18	9	16.95	1	17.00	16.90	8	4,403	0.18%
2022/03/17	1	16.55	1	16.75	16.75	0	4,419	0.00%
2022/03/16	0	0.00	2	16.20	16.20	-2	4,426	-0.05%
2022/03/14	12	16.65	2	16.70	16.70	10	4,478	0.22%
2022/03/10	18	16.59	2	16.60	16.60	16	4,487	0.36%
2022/03/09	9	16.00	14	15.96	16.10	-5	4,494	-0.11%
2022/03/08	8	15.95	16	16.06	15.70	-8	4,536	-0.18%
2022/03/07	4	16.41	5	16.32	16.30	-1	4,532	-0.02%
2022/03/04	11	17.20	0	0.00	17.20	11	4,621	0.24%
2022/03/03	0	0.00	1	17.55	17.50	-1	4,672	-0.02%
2022/03/02	1	17.40	0	0.00	17.55	1	4,737	0.02%
2022/03/01	0	0.00	4	17.68	17.60	-4	4,776	-0.08%
2022/02/25	16	17.29	16	17.33	17.25	0	4,795	0.00%
2022/02/24	6	17.44	4	17.40	17.15	2	4,875	0.04%
2022/02/23	4	17.94	7	17.99	17.95	-3	4,958	-0.06%
2022/02/22	11	17.86	26	17.79	17.85	-15	5,165	-0.29%
2022/02/21	5	18.38	0	0.00	18.45	5	5,768	0.09%
2022/02/18	88	18.49	87	18.60	18.65	1	5,789	0.02%
2022/02/17	5	18.56	1	18.55	18.30	4	5,786	0.07%
2022/02/16	16	18.32	43	18.28	18.20	-27	5,828	-0.46%
2022/02/15	3	17.73	10	17.73	17.50	-7	5,810	-0.12%
2022/02/14	3	17.68	1	17.80	17.85	2	5,839	0.03%
2022/02/10	2	18.15	2	18.50	18.25	0	5,874	0.00%
2022/02/07	0	0.00	6	17.41	17.70	-6	5,942	-0.10%
2022/01/26	4	16.94	3	17.00	16.95	1	6,051	0.02%
2022/01/25	4	17.05	40	17.00	16.95	-36	6,090	-0.59%
2022/01/24	12	17.40	0	0.00	17.40	12	6,111	0.20%
2022/01/21	6	17.88	111	17.62	17.60	-105	6,102	-1.72%	大賣/鉅額交易
2022/01/20	1	18.30	1	18.50	18.50	0	6,051	0.00%
2022/01/19	57	18.51	17	18.74	18.30	40	6,029	0.66%
2022/01/18	50	18.44	38	18.56	18.30	12	5,923	0.20%
2022/01/17	96	18.51	35.2	18.61	18.70	60.8	5,792	1.05%
2022/01/14	1.1	16.90	0	0.00	17.00	1.1	5,604	0.02%
2022/01/13	1	17.30	2	17.33	17.25	-1	5,622	-0.02%
2022/01/12	5.1	17.31	1	17.65	17.25	4.1	5,638	0.07%
2022/01/11	1	17.30	1	17.65	17.45	0	5,636	0.00%
2022/01/10	0	0.00	5	17.66	17.60	-5	5,612	-0.09%
2022/01/07	9	17.64	20	17.68	17.55	-11	5,626	-0.20%
2022/01/06	5	18.03	23	18.05	18.05	-18	5,613	-0.32%
2022/01/05	17	18.14	83	18.20	18.10	-66	5,620	-1.17%
2022/01/04	11	18.49	39	18.35	18.20	-28	5,612	-0.50%
2022/01/03	9	18.56	8	18.58	18.55	1	5,556	0.02%
2021/12/30	14	18.69	21	18.51	18.85	-7	5,564	-0.13%
2021/12/29	45.2	19.02	2.2	19.11	18.95	43	5,495	0.78%
2021/12/28	162.3	19.39	177	19.80	19.05	-14.7	5,477	-0.27%	大買/大賣/
2021/12/27	199.2	20.20	101	20.08	20.10	98.2	5,271	1.86%	大買/大賣/
2021/12/24	22	19.34	38	19.20	19.50	-16	4,698	-0.34%
2021/12/23	3	18.70	2	18.70	18.55	1	4,500	0.02%
2021/12/22	5	18.47	18	18.51	18.50	-13	4,578	-0.28%
2021/12/21	53	18.44	53	18.58	18.35	0	4,566	0.00%
2021/12/20	1	18.25	0	0.00	18.20	1	4,484	0.02%
2021/12/17	10	18.43	4	18.40	18.40	6	4,499	0.13%
2021/12/16	87	18.58	15	18.60	18.65	72	4,483	1.61%
2021/12/15	4	18.05	9	17.86	18.05	-5	4,418	-0.11%
2021/12/14	0	0.00	3	17.77	17.70	-3	4,420	-0.07%
2021/12/13	20	18.60	24	18.36	18.30	-4	4,403	-0.09%
2021/12/10	0	0.00	20	18.14	18.30	-20	4,402	-0.45%
2021/12/09	3	18.35	6	18.51	18.25	-3	4,429	-0.07%
2021/12/08	1	18.15	5	18.17	18.15	-4	4,410	-0.09%
2021/12/07	0	0.00	2	18.20	18.30	-2	4,432	-0.05%
2021/12/06	1	18.25	1	18.15	18.20	0	4,482	0.00%
2021/12/03	1	18.25	4	18.43	18.45	-3	4,514	-0.07%
2021/12/02	6	18.26	1	18.25	18.10	5	4,569	0.11%
2021/12/01	3	18.60	0	0.00	18.65	3	4,629	0.06%
2021/11/30	40	18.51	57	18.39	18.30	-17	4,779	-0.36%
2021/11/29	20	17.62	20	17.43	17.75	0	4,816	0.00%
2021/11/26	9	17.68	15	17.71	17.55	-6	4,833	-0.12%
2021/11/25	38	18.27	19	18.53	18.25	19	4,814	0.39%
2021/11/24	2	18.48	5	18.55	18.65	-3	4,837	-0.06%
2021/11/23	18	18.71	5	18.88	18.50	13	4,990	0.26%
2021/11/22	54	19.20	47	19.36	19.25	7	4,963	0.14%
2021/11/19	37.1	19.39	47.1	19.55	19.10	-10.1	4,922	-0.20%
2021/11/18	66	19.72	68.3	19.82	19.50	-2.3	4,768	-0.05%
2021/11/17	22	18.53	13	18.49	18.45	9	4,203	0.21%
2021/11/16	29	18.73	20	18.66	18.50	9	4,242	0.21%
2021/11/15	6	18.53	4.2	18.48	18.45	1.8	4,265	0.04%
2021/11/12	18	17.94	6	18.01	17.75	12	4,365	0.27%
2021/11/11	16.1	18.05	14	18.01	18.05	2.1	4,444	0.05%
2021/11/10	13.2	17.54	0	0.00	17.65	13.2	4,554	0.29%
2021/11/09	0	0.00	16	17.74	17.80	-16	4,636	-0.35%
2021/11/08	12	17.51	1	17.45	17.45	11	4,694	0.23%
2021/11/05	16	17.52	6	17.40	17.50	10	4,867	0.21%
2021/11/04	6	17.72	1	17.95	17.65	5	5,098	0.10%
2021/11/03	9	17.80	4	17.64	17.70	5	5,344	0.09%
2021/11/02	1	17.20	4	17.43	17.10	-3	5,804	-0.05%
2021/11/01	1	17.40	3	17.47	17.55	-2	6,775	-0.03%
2021/10/28	4	17.43	5	17.30	17.30	-1	7,346	-0.01%
2021/10/26	2	17.35	0.4	17.30	17.20	1.6	8,418	0.02%
2021/10/25	0	0.00	1	17.30	17.30	-1	8,588	-0.01%
2021/10/22	0	17.05	1	17.00	17.15	-1	8,823	-0.01%
2021/10/21	5	17.21	3	17.08	16.90	2	8,988	0.02%
2021/10/20	3	16.90	1	17.05	16.70	2	9,091	0.02%
2021/10/19	16	17.09	0	0.00	17.00	16	9,235	0.17%
2021/10/18	6	16.83	17	16.84	16.95	-11	9,591	-0.11%
2021/10/15	15	16.79	4	16.80	16.85	11	9,853	0.11%
2021/10/14	3	16.52	2	16.60	16.55	1	10,201	0.01%
2021/10/13	12	15.95	4	16.30	15.75	8	10,355	0.08%
2021/10/12	1	16.30	0	0.00	16.40	1	10,875	0.01%
2021/10/08	0	16.90	2	17.00	16.55	-2	11,732	-0.02%
2021/10/07	20	16.63	21	16.87	16.85	-1	13,238	-0.01%
2021/10/06	1	16.10	0	0.00	16.00	1	13,944	0.01%
2021/10/05	27	15.79	30	16.42	16.55	-3	14,739	-0.02%
2021/10/04	5	16.04	15.3	16.37	15.85	-10.3	16,647	-0.06%
2021/10/01	11.3	16.43	13	16.78	16.50	-1.7	17,409	-0.01%
2021/09/30	8.3	17.12	8	16.86	17.15	0.3	17,904	0.00%
2021/09/29	21	16.82	15	17.21	16.85	6	18,505	0.03%
2021/09/28	6	17.88	4	18.00	17.90	2	18,610	0.01%
2021/09/27	6	18.46	1	18.35	18.25	5	18,681	0.03%
2021/09/24	2	18.00	0	0.00	17.95	2	18,799	0.01%
2021/09/23	2.1	17.99	4	17.91	17.80	-1.9	18,957	-0.01%
2021/09/22	5	17.89	3	17.88	17.60	2	19,074	0.01%
2021/09/16	0	0.00	4	18.68	18.35	-4	19,495	-0.02%
2021/09/14	6	18.84	2	18.80	18.75	4	20,235	0.02%
2021/09/13	2	19.50	34	19.23	19.30	-32	20,369	-0.16%
2021/09/10	3	19.42	31	19.35	19.50	-28	20,591	-0.14%
2021/09/09	5	19.35	15	19.46	19.40	-10	21,040	-0.05%
2021/09/08	1	19.40	2	19.43	19.15	-1	21,106	0.00%
2021/09/07	2	19.85	19	19.54	19.80	-17	21,095	-0.08%
2021/09/06	23.1	20.32	9	20.10	19.90	14.1	21,078	0.07%
2021/09/03	25	20.65	75	20.64	20.75	-50	21,047	-0.24%
2021/09/02	25	20.43	20	20.54	20.00	5	21,276	0.02%
2021/09/01	130	20.63	156	20.78	21.05	-26	21,158	-0.12%	大買/大賣/
2021/08/31	49	20.19	58	20.12	20.15	-9	21,088	-0.04%
2021/08/30	19	19.86	15	19.90	19.95	4	21,169	0.02%
2021/08/27	103	19.93	23	19.73	19.55	80	21,136	0.38%	大買/
2021/08/26	65	19.32	46	19.44	19.60	19	21,049	0.09%
2021/08/25	48	19.15	28	19.29	19.20	20	21,058	0.09%
2021/08/24	15	18.72	8	18.81	18.60	7	21,077	0.03%
2021/08/23	86	18.81	102	18.94	18.90	-16	21,120	-0.08%	大賣/
2021/08/20	2	18.13	5	18.11	18.00	-3	21,130	-0.01%
2021/08/19	30	18.71	8	18.76	18.00	22	21,096	0.10%
2021/08/18	85	18.42	91	18.41	19.30	-6	21,212	-0.03%
2021/08/17	10	18.80	15	18.63	18.30	-5	21,097	-0.02%
2021/08/16	24	19.62	27	19.54	19.25	-3	21,026	-0.01%
2021/08/13	18	20.07	41	20.00	19.85	-23	20,888	-0.11%
2021/08/12	26	20.84	30	20.75	20.65	-4	20,811	-0.02%
2021/08/11	30	21.64	92	21.52	20.80	-62	20,782	-0.30%
2021/08/10	45	22.38	84	22.34	21.95	-39	20,676	-0.19%
2021/08/09	151	24.00	129	23.44	23.00	22	20,524	0.11%	大買/大賣/
2021/08/06	184.5	24.07	118	24.00	24.10	66.5	20,378	0.33%	大買/大賣/
2021/08/05	299	24.55	222	24.48	25.10	77	20,009	0.38%	大買/大賣/
2021/08/04	32	23.33	66.5	23.30	23.25	-34.5	19,211	-0.18%
2021/08/03	35	22.78	37	22.79	22.90	-2	18,999	-0.01%
2021/08/02	144.5	22.94	91.1	23.05	22.80	53.4	18,859	0.28%	大買/
2021/07/30	92	22.39	108	22.08	22.20	-16	18,468	-0.09%	大賣/
2021/07/29	21	20.55	10	20.54	21.15	11	18,201	0.06%
2021/07/28	26	19.87	29	20.24	20.40	-3	18,105	-0.02%
2021/07/27	18.3	21.99	42	21.86	21.20	-23.7	18,316	-0.13%
2021/07/26	6	22.16	20	22.21	22.10	-14	18,320	-0.08%
2021/07/23	32	21.96	45.4	22.24	21.85	-13.4	18,349	-0.07%
2021/07/22	107	22.64	104	22.52	22.00	3	18,486	0.02%	大買/大賣/
2021/07/21	36	21.96	43	22.17	21.75	-7	18,327	-0.04%
2021/07/20	95	22.27	86.2	22.44	21.95	8.8	18,385	0.05%
2021/07/19	113.7	21.98	126	22.02	22.30	-12.3	18,488	-0.07%	大買/大賣/
2021/07/16	281	22.06	377.5	22.17	21.75	-96.5	19,265	-0.50%	大買/大賣/
2021/07/15	251.2	21.54	281.6	21.39	21.30	-30.4	19,377	-0.16%	大買/大賣/
2021/07/14	342.8	24.49	187	24.70	23.40	155.8	18,818	0.83%	大買/大賣/鉅額交易
2021/07/13	78	25.49	113	25.57	26.00	-35	17,686	-0.20%	大賣/
2021/07/12	148.3	23.07	131	23.29	23.65	17.3	17,034	0.10%	大買/大賣/
2021/07/09	384.7	20.94	325	20.89	21.50	59.7	16,245	0.37%	大買/大賣/
2021/07/08	111	20.28	208.6	20.70	21.00	-97.6	14,448	-0.68%	大買/大賣/
2021/07/07	90	19.30	71	19.35	19.10	19	13,828	0.14%
2021/07/06	276.8	19.15	220	19.15	19.50	56.8	13,772	0.41%	大買/大賣/
2021/07/05	85	18.51	29	18.39	18.60	56	13,548	0.41%
2021/07/02	14	17.94	18	17.96	17.95	-4	13,461	-0.03%
2021/07/01	36	18.04	24	18.21	18.00	12	13,521	0.09%
2021/06/30	2	18.38	14	18.41	18.70	-12	13,709	-0.09%
2021/06/29	18	18.30	14	18.33	18.15	4	13,944	0.03%
2021/06/28	47	18.65	34	18.55	18.65	13	13,952	0.09%
2021/06/25	104	18.69	53.1	18.55	18.50	50.9	13,831	0.37%	大買/
2021/06/24	99	18.26	69	18.50	18.70	30	13,575	0.22%
2021/06/23	116	17.37	141	17.28	17.60	-25	13,054	-0.19%	大買/大賣/
2021/06/22	36	17.35	40	17.32	17.00	-4	13,076	-0.03%
2021/06/21	17	17.33	27	17.34	17.45	-10	13,040	-0.08%
2021/06/18	132.1	17.11	91	17.01	17.05	41.1	12,844	0.32%	大買/
2021/06/17	0	0.00	35	16.22	16.45	-35	12,402	-0.28%
2021/06/16	3	16.00	8	16.13	15.85	-5	12,513	-0.04%
2021/06/15	21	16.17	39	16.24	16.20	-18	12,660	-0.14%
2021/06/11	64	16.44	7	16.44	16.20	57	12,629	0.45%
2021/06/10	139	16.69	137	16.68	16.55	2	12,661	0.02%	大買/大賣/
2021/06/09	15	16.06	15	16.05	15.85	0	12,246	0.00%
2021/06/08	1	16.00	3	15.82	15.90	-2	12,179	-0.02%
2021/06/07	53	16.14	57	16.30	15.75	-4	12,167	-0.03%
2021/06/04	6	15.93	2	15.88	15.80	4	12,044	0.03%
2021/06/03	3	15.78	1	16.15	15.90	2	12,048	0.02%
2021/06/02	8	15.86	4	15.50	15.60	4	11,991	0.03%
2021/06/01	4	15.91	14	15.94	16.00	-10	12,012	-0.08%
2021/05/31	5	15.33	7.5	15.37	15.30	-2.5	11,964	-0.02%
2021/05/28	156.5	15.07	151	15.05	15.05	5.5	11,988	0.05%	大買/大賣/
2021/05/27	2	14.50	3	14.53	14.55	-1	11,976	-0.01%
2021/05/26	11	14.98	30	14.88	14.70	-19	12,054	-0.16%
2021/05/25	2	14.30	5	14.16	14.55	-3	11,987	-0.03%
2021/05/24	1	14.00	0	0.00	13.85	1	12,001	0.01%
2021/05/21	2	13.50	20	13.75	13.55	-18	12,046	-0.15%
2021/05/20	22	13.37	0	0.00	13.30	22	12,154	0.18%
2021/05/19	1	13.65	6	13.45	13.70	-5	12,228	-0.04%
2021/05/18	4	13.25	0	0.00	13.35	4	12,283	0.03%
2021/05/17	20	12.75	22	12.48	12.25	-2	12,288	-0.02%
2021/05/14	29	14.17	31	13.95	13.60	-2	12,220	-0.02%
2021/05/13	62	13.61	61	13.75	14.20	1	12,038	0.01%
2021/05/12	24	14.59	36	13.72	13.60	-12	11,886	-0.10%
2021/05/11	12	15.35	19	15.38	14.85	-7	11,702	-0.06%
2021/05/10	7	16.30	3	16.37	16.25	4	11,609	0.03%
2021/05/07	70	16.97	45	16.94	16.95	25	11,620	0.22%
2021/05/06	16	16.39	5	16.80	16.05	11	11,413	0.10%
2021/05/05	23	16.74	28	16.51	16.00	-5	11,232	-0.04%
2021/05/04	44	16.64	38	16.43	16.30	6	11,190	0.05%
2021/05/03	26	17.43	39	17.36	17.00	-13	10,815	-0.12%
2021/04/29	30	18.94	39	18.64	18.60	-9	10,650	-0.08%
2021/04/28	44	18.83	41	19.22	19.20	3	10,672	0.03%
2021/04/27	55	19.03	104	18.95	18.90	-49	10,473	-0.47%	大賣/
2021/04/26	39	19.15	28	19.21	18.90	11	10,328	0.11%
2021/04/23	59	19.23	40	19.20	18.70	19	10,046	0.19%
2021/04/22	245	19.56	96	19.19	19.20	149	9,620	1.55%	大買/鉅額交易
2021/04/21	87	18.20	46	18.31	18.55	41	8,852	0.46%
2021/04/20	70	16.30	70	16.47	16.90	0	8,317	0.00%
2021/04/19	80	16.17	40	15.98	15.95	40	8,089	0.49%
2021/04/16	50	15.15	50	15.16	15.15	0	7,763	0.00%
2021/04/15	9	14.72	0	0.00	14.75	9	7,704	0.12%
2021/04/14	38	14.78	47	14.42	14.65	-9	7,702	-0.12%
2021/04/13	4	15.51	28	15.73	15.05	-24	7,736	-0.31%
2021/04/12	95	15.83	105	15.86	16.05	-10	7,628	-0.13%	大賣/
2021/04/09	89	15.05	121	15.31	15.75	-32	7,261	-0.44%	大賣/
2021/04/08	30	14.74	78	14.81	14.80	-48	6,995	-0.69%
2021/04/07	9	14.37	3	14.50	14.70	6	6,996	0.09%
2021/04/06	194	14.73	156	14.53	14.55	38	6,988	0.54%	大買/大賣/
2021/04/01	102	14.51	84	14.30	14.75	18	7,059	0.25%	大買/
2021/03/31	42	14.07	9	14.04	14.05	33	6,855	0.48%
2021/03/30	0	0.00	10	13.95	13.95	-10	6,896	-0.15%
2021/03/29	0	0.00	23	13.75	13.80	-23	7,313	-0.31%
2021/03/26	14	13.73	11	13.65	13.65	3	7,349	0.04%
2021/03/25	19	14.03	14	14.02	13.70	5	7,503	0.07%
2021/03/24	10	13.90	33	13.74	14.00	-23	7,266	-0.32%
2021/03/23	2	13.50	2	13.63	13.40	0	7,145	0.00%
2021/03/22	16	13.70	4	13.71	13.70	12	7,123	0.17%
2021/03/19	44	13.70	2	13.70	13.65	42	7,106	0.59%
2021/03/17	1	13.20	0	0.00	13.15	1	6,838	0.01%
2021/03/16	6	13.43	6	13.26	13.30	0	6,909	0.00%
2021/03/11	3	13.05	0	0.00	13.10	3	7,326	0.04%
2021/03/10	0	0.00	1	13.05	12.85	-1	7,599	-0.01%
2021/03/09	2	12.83	0	0.00	12.85	2	7,751	0.03%
2021/03/08	1	13.00	0	0.00	12.90	1	8,290	0.01%
2021/03/05	14	13.09	11	13.10	13.05	3	8,495	0.04%
2021/03/04	6	13.49	4	13.59	13.40	2	8,603	0.02%
2021/03/03	0	0.00	1	13.75	13.80	-1	8,716	-0.01%
2021/03/02	5	13.90	2	13.90	13.75	3	8,625	0.03%
2021/02/26	6	13.78	9	13.78	13.70	-3	8,606	-0.03%
2021/02/25	0	0.00	11	14.00	14.05	-11	8,624	-0.13%
2021/02/24	3	13.95	12	13.89	13.75	-9	8,554	-0.11%
2021/02/23	3	13.90	4	14.09	14.05	-1	8,562	-0.01%
2021/02/22	13	14.15	13	14.00	14.00	0	8,477	0.00%
2021/02/19	2	13.63	4	13.76	13.95	-2	8,356	-0.02%
2021/02/18	6	13.52	27	13.51	13.75	-21	8,348	-0.25%
2021/02/17	12	13.30	28	13.26	13.25	-16	8,242	-0.19%
2021/02/05	36	13.00	9	13.15	12.95	27	8,149	0.33%
2021/02/04	1	12.85	1	13.00	12.90	0	8,148	0.00%
2021/02/03	25	13.04	10	13.06	12.90	15	8,314	0.18%
2021/02/02	33	13.07	34	12.95	12.95	-1	8,351	-0.01%
2021/02/01	19	12.36	28	12.44	12.75	-9	8,316	-0.11%
2021/01/29	10	12.94	6	13.06	12.70	4	8,235	0.05%
2021/01/28	1	12.70	7	12.69	12.75	-6	8,128	-0.07%
2021/01/27	4	12.85	4	13.05	12.85	0	8,102	0.00%
2021/01/26	10	13.30	0	0.00	12.95	10	8,095	0.12%
2021/01/25	20	13.50	20	13.33	13.50	0	8,100	0.00%
2021/01/22	25	13.27	25	13.25	13.35	0	8,082	0.00%
2021/01/21	19	13.52	3	13.38	13.15	16	8,115	0.20%
2021/01/20	42	13.28	20	13.12	12.70	22	8,025	0.27%
2021/01/19	17	13.05	18	13.33	13.30	-1	8,060	-0.01%
2021/01/18	7	12.61	17	12.56	12.70	-10	8,580	-0.12%
2021/01/14	13	13.43	24	13.54	13.40	-11	8,928	-0.12%
2021/01/13	26	13.50	22	13.52	13.60	4	8,715	0.05%
2021/01/12	7	13.20	1	13.15	12.85	6	8,635	0.07%
2021/01/11	2	13.00	18	12.91	12.95	-16	8,580	-0.19%
2021/01/07	0	0.00	1	13.25	13.25	-1	8,497	-0.01%
2021/01/06	5	13.64	1	13.60	13.40	4	8,475	0.05%
2021/01/05	1	13.45	0	0.00	13.40	1	8,276	0.01%
2021/01/04	7	13.35	14	13.71	13.35	-7	8,233	-0.09%
2020/12/31	11	13.96	9	13.84	13.80	2	8,113	0.02%
2020/12/30	14	14.00	15	13.97	14.00	-1	7,971	-0.01%
2020/12/29	15	14.12	57	14.36	13.90	-42	7,829	-0.54%
2020/12/28	153	14.36	84	14.29	14.35	69	7,680	0.90%	大買/
2020/12/25	8	14.07	10	14.01	14.05	-2	7,262	-0.03%
2020/12/24	6	13.93	12	14.10	14.00	-6	7,058	-0.09%
2020/12/23	32	13.95	32	13.91	14.00	0	6,905	0.00%
2020/12/22	3	13.37	8	13.34	13.35	-5	6,455	-0.08%
2020/12/21	15	13.41	6	13.58	13.55	9	6,360	0.14%
2020/12/18	9	13.07	3	12.98	12.95	6	6,178	0.10%
2020/12/17	0	0.00	1	13.05	13.15	-1	6,150	-0.02%
2020/12/15	6	12.98	0	0.00	12.95	6	6,137	0.10%
2020/12/14	3	13.38	2	13.38	13.35	1	6,107	0.02%
2020/12/11	1	12.90	47	12.98	13.05	-46	6,051	-0.76%
2020/12/10	23	13.51	2	13.60	13.35	21	5,947	0.35%
2020/12/09	7	13.56	17	13.59	13.85	-10	5,851	-0.17%
2020/12/08	14	13.67	15	13.55	13.60	-1	5,759	-0.02%
2020/12/07	30	13.98	156	14.06	13.70	-126	5,644	-2.23%	大賣/鉅額交易
2020/12/04	107	13.75	71	13.44	13.60	36	5,293	0.68%	大買/
2020/12/03	70	13.29	27	13.25	13.10	43	5,020	0.86%
2020/12/02	58	13.72	63	13.68	13.60	-5	4,891	-0.10%
2020/12/01	82	12.80	93	12.82	13.05	-11	4,359	-0.25%
2020/11/30	43	12.23	12	12.35	12.45	31	4,620	0.67%
2020/11/27	9	11.91	10	11.85	11.85	-1	4,411	-0.02%
2020/11/26	6	11.55	4	11.60	11.60	2	4,242	0.05%
2020/11/25	10	11.57	0	0.00	11.45	10	4,204	0.24%
2020/11/24	2	11.63	3	11.65	11.55	-1	4,142	-0.02%
2020/11/23	5	11.43	0	0.00	11.45	5	4,008	0.12%
2020/11/20	0	0.00	1	11.30	11.25	-1	3,912	-0.03%
2020/11/19	0	0.00	10	11.15	11.15	-10	3,797	-0.26%
2020/11/18	20	11.06	0	0.00	11.10	20	3,773	0.53%
2020/11/17	1	11.15	0	0.00	11.10	1	3,755	0.03%
2020/11/11	40	11.17	0	0.00	11.20	40	3,692	1.08%
2020/11/10	12	11.18	21	11.13	11.15	-9	3,583	-0.25%
2020/11/06	0	0.00	3	10.63	10.55	-3	3,477	-0.09%
2020/11/05	0	0.00	2	10.63	10.55	-2	3,461	-0.06%
2020/11/04	0	0.00	6	10.68	10.65	-6	3,451	-0.17%
2020/11/03	6	10.73	1	10.80	10.65	5	3,438	0.15%
2020/11/02	3	10.45	21	10.50	10.40	-18	3,410	-0.53%
2020/10/30	7	10.89	107	10.85	10.70	-100	3,367	-2.97%	大賣/
2020/10/29	0	0.00	6	10.80	11.15	-6	3,308	-0.18%
2020/10/28	25	11.44	18	11.24	11.00	7	3,250	0.22%
2020/10/27	24	11.33	7	11.40	11.30	17	3,152	0.54%
2020/10/26	204	11.65	103	11.57	11.65	101	3,011	3.35%	大買/大賣/鉅額交易
2020/10/23	48	10.94	59	10.90	10.90	-11	2,411	-0.46%
2020/10/21	0	0.00	11	10.10	10.25	-11	1,977	-0.56%
2020/10/20	6	10.29	1	10.15	10.15	5	1,979	0.25%
2020/10/19	3	10.18	3	10.13	10.00	0	1,975	0.00%
2020/10/15	1	9.96	0	0.00	10.05	1	1,969	0.05%
2020/10/13	0	0.00	1	10.05	10.10	-1	1,944	-0.05%
2020/10/08	1	9.97	0	0.00	10.05	1	1,906	0.05%
2020/10/07	10	9.96	6	10.00	9.98	4	1,902	0.21%
2020/10/05	0	0.00	1	9.93	9.97	-1	1,933	-0.05%
2020/09/30	6	9.79	0	0.00	9.82	6	1,956	0.31%
2020/09/29	0	0.00	7	9.82	9.79	-7	1,978	-0.35%
2020/09/28	8	10.03	0	0.00	10.00	8	1,983	0.40%
2020/09/24	0	0.00	1	9.81	9.74	-1	2,015	-0.05%
2020/09/22	0	0.00	3	10.30	10.25	-3	2,001	-0.15%
2020/09/21	1	10.55	12	10.58	10.50	-11	1,989	-0.55%
2020/09/15	0	0.00	1	10.20	10.30	-1	1,927	-0.05%
2020/09/14	0	0.00	1	10.20	10.15	-1	1,924	-0.05%
2020/09/09	4	10.15	9	10.06	10.25	-5	1,946	-0.26%
2020/09/08	1	10.20	4	10.15	10.15	-3	1,942	-0.15%
2020/09/07	2	10.35	3	10.42	10.35	-1	1,924	-0.05%
2020/09/04	6	10.43	14	10.40	10.50	-8	1,976	-0.40%
2020/09/03	27	10.56	27	10.62	10.65	0	1,933	0.00%
2020/09/01	1	9.96	0	0.00	9.95	1	1,476	0.07%
2020/08/31	2	9.98	3	10.00	9.96	-1	1,476	-0.07%
2020/08/27	11	9.95	6	9.96	10.00	5	1,472	0.34%
2020/08/26	3	9.92	8	9.87	9.89	-5	1,466	-0.34%
2020/08/25	0	0.00	6	9.87	9.77	-6	1,487	-0.40%
2020/08/24	5	9.47	11	9.57	9.59	-6	1,495	-0.40%
2020/08/21	6	9.43	0	0.00	9.50	6	1,542	0.39%
2020/08/20	15	9.72	0	0.00	9.32	15	1,620	0.93%
2020/08/19	6	9.90	0	0.00	9.87	6	1,586	0.38%
2020/08/17	0	0.00	5	10.11	10.05	-5	1,568	-0.32%
2020/08/14	2	9.98	13	9.94	9.91	-11	1,498	-0.73%
2020/08/13	2	9.61	0	0.00	9.59	2	1,433	0.14%
2020/08/12	3	9.47	4	9.56	9.58	-1	1,428	-0.07%
2020/08/11	8	9.63	0	0.00	9.54	8	1,429	0.56%
2020/08/10	4	9.62	0	0.00	9.69	4	1,436	0.28%
2020/08/05	2	9.81	10	9.85	9.84	-8	1,469	-0.54%
2020/08/04	1	9.62	0	0.00	9.63	1	1,463	0.07%
2020/08/03	1	9.57	0	0.00	9.57	1	1,472	0.07%
2020/07/30	2	9.50	0	0.00	9.65	2	1,517	0.13%
2020/07/29	1	9.39	0	0.00	9.38	1	1,578	0.06%
2020/07/24	6	9.88	0	0.00	9.86	6	1,701	0.35%
2020/07/16	1	9.88	0	0.00	9.88	1	1,791	0.06%
2020/07/13	0	0.00	1	9.98	10.05	-1	1,817	-0.06%
2020/07/10	0	0.00	1	9.86	9.91	-1	1,881	-0.05%
2020/07/09	0	0.00	2	10.35	10.10	-2	1,862	-0.11%
2020/07/08	5	10.35	0	0.00	10.30	5	1,842	0.27%
2020/07/07	1	10.20	0	0.00	10.20	1	1,829	0.05%
2020/07/06	0	0.00	2	10.40	10.40	-2	1,834	-0.11%
2020/07/03	24	10.30	23	10.30	10.30	1	1,869	0.05%
2020/07/02	0	0.00	1	10.05	10.05	-1	1,812	-0.06%
2020/06/22	0	0.00	3	10.07	9.97	-3	1,833	-0.16%
2020/06/19	1	9.95	0	0.00	9.97	1	1,843	0.05%
2020/06/18	1	9.99	1	10.10	10.00	0	1,840	0.00%
2020/06/17	2	10.06	1	10.10	9.99	1	1,837	0.05%
2020/06/16	0	0.00	7	10.10	10.05	-7	1,839	-0.38%
2020/06/11	8	10.04	4	10.18	9.81	4	1,896	0.21%
2020/06/10	1	10.05	2	10.00	10.00	-1	1,825	-0.05%
2020/06/09	3	10.10	0	0.00	10.05	3	1,874	0.16%
2020/06/03	0	0.00	6	10.05	10.05	-6	1,893	-0.32%
2020/06/02	6	9.95	0	0.00	9.92	6	1,887	0.32%
2020/06/01	0	0.00	10	9.96	10.00	-10	1,882	-0.53%
2020/05/29	0	0.00	2	9.89	9.95	-2	1,860	-0.11%
2020/05/28	3	10.23	1	10.20	9.96	2	1,866	0.11%
2020/05/27	7	10.16	3	10.03	10.40	4	1,833	0.22%
2020/05/21	3	9.75	1	9.85	9.72	2	1,784	0.11%
2020/05/15	1	9.91	0	0.00	9.90	1	1,836	0.05%
2020/05/12	0	0.00	1	10.35	10.15	-1	1,814	-0.06%
2020/05/08	1	10.20	1	10.20	10.20	0	1,801	0.00%
2020/05/07	1	10.30	1	10.30	10.40	0	1,791	0.00%
2020/05/06	2	10.53	6	10.31	10.30	-4	1,781	-0.22%
2020/05/05	9	10.62	1	10.35	10.35	8	1,755	0.46%
2020/05/04	1	10.25	8	10.24	10.25	-7	1,726	-0.41%
2020/04/30	8	10.61	9	10.44	10.50	-1	1,713	-0.06%
2020/04/29	5	10.20	0	0.00	10.20	5	1,641	0.30%
2020/04/28	13	10.20	2	10.10	10.30	11	1,635	0.67%
2020/04/27	2	9.53	93	9.80	9.97	-91	1,537	-5.92%
2020/04/23	1	9.24	1	9.23	9.18	0	1,600	0.00%
2020/04/21	3	9.11	0	0.00	9.11	3	1,696	0.18%
2020/04/16	1	9.53	0	0.00	9.53	1	1,676	0.06%
2020/04/15	11	9.66	5	9.68	9.66	6	1,670	0.36%
2020/04/13	0	9.11	0	0.00	9.08	0	1,622	0.00%
2020/04/10	0	0.00	2	9.01	9.11	-2	1,636	-0.12%
2020/04/08	6	9.09	0	0.00	9.05	6	1,692	0.35%
2020/04/01	0.1	8.04	0	0.00	8.00	0.1	1,635	0.01%
2020/03/25	0	0.00	1	7.74	7.74	-1	1,755	-0.06%
2020/03/23	2	6.84	0	0.00	6.84	2	1,877	0.11%
2020/03/20	1	7.12	0	0.00	7.17	1	2,049	0.05%
2020/03/13	10	8.00	1	8.02	8.19	9	2,120	0.42%
2020/03/12	48	8.98	0	0.00	8.87	48	2,083	2.30%
2020/03/10	22	9.74	95	9.71	9.93	-73	2,060	-3.54%
2020/03/09	19	10.04	0	0.00	9.92	19	2,099	0.91%
2020/03/03	1	10.60	1	10.45	10.45	0	2,300	0.00%
2020/03/02	0	0.00	2	10.30	10.20	-2	2,326	-0.09%
2020/02/27	6	10.27	0	0.00	10.20	6	2,495	0.24%
2020/02/26	2	10.55	0	0.00	10.50	2	2,500	0.08%
2020/02/21	2	10.75	2	10.75	10.75	0	2,617	0.00%
2020/02/19	10	10.85	0	0.00	10.80	10	2,860	0.35%
2020/02/13	1	11.00	0	0.00	11.05	1	2,822	0.04%
2020/02/12	5	10.95	0	0.00	10.95	5	2,819	0.18%
2020/02/10	10	10.80	0	0.00	10.85	10	2,834	0.35%
2020/02/07	1	11.05	0	0.00	11.00	1	2,828	0.04%
2020/02/06	1	11.50	0	0.00	11.25	1	2,826	0.04%
2020/02/05	17	10.86	0	0.00	11.10	17	2,821	0.60%
2020/02/04	30	10.73	0	0.00	10.75	30	2,779	1.08%
2020/02/03	15	10.26	0	0.00	10.45	15	2,767	0.54%
2020/01/30	2	11.05	1	11.40	11.00	1	2,723	0.04%
2020/01/20	0	0.00	6	12.29	12.05	-6	2,678	-0.22%
2020/01/16	1	11.80	1	11.70	11.75	0	2,549	0.00%
2020/01/13	0	0.00	1	11.50	11.40	-1	2,433	-0.04%
2020/01/09	1	11.20	0	0.00	11.25	1	2,433	0.04%
2020/01/03	0	0.00	4	11.45	11.35	-4	2,382	-0.17%
2020/01/02	1	11.90	11	11.75	11.75	-10	2,340	-0.43%
2019/12/31	1	11.80	1	11.65	11.65	0	2,289	0.00%
2019/12/26	3	12.05	3	11.90	11.80	0	2,248	0.00%
2019/12/25	1	12.00	6	12.06	11.85	-5	2,227	-0.22%
2019/12/24	7	11.69	0	0.00	11.65	7	2,163	0.32%
2019/12/19	7	12.02	1	12.15	12.05	6	2,095	0.29%
2019/12/18	0	0.00	13	12.07	12.25	-13	2,062	-0.63%
2019/12/17	3	12.15	23	11.86	12.00	-20	1,958	-1.02%
2019/12/16	10	11.55	10	11.58	11.65	0	1,778	0.00%
2019/12/13	28	11.61	18	11.46	11.40	10	1,753	0.57%
2019/12/12	21	11.60	0	0.00	11.70	21	1,717	1.22%
2019/12/11	17	11.44	27	11.58	11.65	-10	1,687	-0.59%
2019/12/10	5	11.40	37	11.40	11.45	-32	1,639	-1.95%
2019/12/09	3	11.15	5	11.28	11.20	-2	1,584	-0.13%
2019/12/06	10	11.17	4	11.20	11.25	6	1,565	0.38%
2019/12/05	31	11.20	2	11.15	11.15	29	1,553	1.87%
2019/12/04	0	0.00	9	11.10	11.30	-9	1,534	-0.59%
2019/12/03	1	10.90	0	0.00	10.90	1	1,491	0.07%
2019/12/02	2	11.20	7	10.99	11.00	-5	1,482	-0.34%
2019/11/29	11	11.17	21	11.24	11.00	-10	1,451	-0.69%
2019/11/28	14	11.21	5	11.23	11.15	9	1,348	0.67%
2019/11/27	11	11.05	5	11.10	11.05	6	1,280	0.47%
2019/11/26	30	10.94	58	11.04	11.10	-28	1,232	-2.27%
2019/11/25	8	10.43	0	0.00	10.50	8	1,044	0.77%
2019/11/22	0	0.00	3	10.50	10.40	-3	1,025	-0.29%
2019/11/21	3	10.10	5	10.10	10.20	-2	962	-0.21%
2019/11/20	1	10.50	7	10.53	10.35	-6	929	-0.65%
2019/11/19	4	10.48	34	10.43	10.40	-30	877	-3.42%
2019/11/18	25	10.25	3	9.92	10.60	22	786	2.80%
2019/11/14	3	9.66	2	9.60	9.63	1	621	0.16%
2019/11/13	7	9.56	7	9.56	9.56	0	598	0.00%
2019/11/07	3	9.76	0	0.00	9.64	3	603	0.50%
2019/10/03	0	0.00	2	9.34	9.37	-2	1,171	-0.17%
2019/09/26	0	0.00	3	9.66	9.63	-3	1,187	-0.25%
2019/09/24	3	9.77	0	0.00	9.75	3	1,193	0.25%
2019/09/23	10	9.74	0	0.00	9.77	10	1,190	0.84%
2019/09/16	9	9.50	0	0.00	9.50	9	1,201	0.75%
2019/09/06	0	0.00	6	9.83	9.88	-6	1,222	-0.49%
2019/09/05	0	0.00	3	9.89	9.80	-3	1,218	-0.25%
2019/09/03	0	0.00	1	9.62	9.54	-1	1,200	-0.08%
2019/08/30	3	9.52	0	0.00	9.45	3	1,194	0.25%
2019/08/26	3	9.36	0	0.00	9.34	3	1,188	0.25%
2019/08/23	2	9.55	0	0.00	9.57	2	1,186	0.17%
2019/08/19	2	9.50	0	0.00	9.54	2	1,182	0.17%
2019/08/13	2	9.52	0	0.00	9.50	2	1,195	0.17%
2019/08/08	0	0.00	2	9.70	9.77	-2	1,204	-0.17%
2019/08/06	1	9.51	1	9.64	9.70	0	1,218	0.00%
2019/08/02	3	10.04	19	9.90	9.91	-16	1,234	-1.30%
2019/07/31	1	10.40	0	0.00	10.40	1	1,217	0.08%
2019/07/29	2	10.80	14	10.76	10.85	-12	1,219	-0.98%
2019/07/26	1	10.65	9	10.53	10.55	-8	1,170	-0.68%
2019/07/25	3	10.40	6	10.40	10.30	-3	1,121	-0.27%
2019/07/24	1	10.80	20	10.66	10.50	-19	1,102	-1.72%
2019/07/23	0	0.00	4	10.38	10.30	-4	1,024	-0.39%
2019/07/22	0	0.00	2	10.35	10.10	-2	1,009	-0.20%
2019/07/19	0	0.00	6	10.30	10.35	-6	1,004	-0.60%
2019/07/17	1	10.25	8	10.25	10.25	-7	990	-0.71%
2019/07/16	2	10.53	14	10.52	10.50	-12	990	-1.21%
2019/07/15	5	10.10	9	10.05	10.30	-4	897	-0.45%
2019/07/12	3	9.81	1	9.90	9.82	2	876	0.23%
2019/07/11	15	9.84	0	0.00	9.87	15	995	1.51%
2019/07/04	19	9.41	0	0.00	9.40	19	959	1.98%
2019/06/20	8	9.31	0	0.00	9.26	8	999	0.80%
2019/06/14	3	9.30	0	0.00	9.29	3	1,032	0.29%
2019/06/13	6	9.34	0	0.00	9.32	6	1,052	0.57%
2019/06/04	12	9.48	0	0.00	9.46	12	1,057	1.13%
2019/05/31	6	9.63	0	0.00	9.63	6	1,078	0.56%
2019/05/29	7	9.38	0	0.00	9.58	7	1,080	0.65%
2019/05/28	2	9.42	0	0.00	9.43	2	1,089	0.18%
2019/05/27	2	9.41	0	0.00	9.41	2	1,096	0.18%
2019/05/23	15	9.48	0	0.00	9.48	15	1,122	1.34%
2019/05/21	4	9.68	0	0.00	9.65	4	1,141	0.35%
2019/05/20	3	9.63	0	0.00	9.62	3	1,133	0.26%
2019/05/17	9	9.91	0	0.00	9.81	9	1,133	0.79%
2019/05/16	3	10.05	0	0.00	10.05	3	1,142	0.26%
2019/05/15	3	10.25	3	10.25	10.20	0	1,262	0.00%
2019/05/14	0	0.00	27	10.20	10.45	-27	1,275	-2.12%
2019/05/13	14	10.56	0	0.00	10.45	14	1,272	1.10%
2019/05/10	3	10.95	0	0.00	10.95	3	1,266	0.24%
2019/05/03	1	11.35	0	0.00	11.40	1	1,229	0.08%
2019/05/02	3	11.25	0	0.00	11.30	3	1,228	0.24%
2019/04/25	3	11.55	0	0.00	11.50	3	1,249	0.24%
2019/04/24	0	0.00	1	11.60	11.55	-1	1,267	-0.08%
2019/04/23	0	0.00	1	11.65	11.70	-1	1,278	-0.08%
2019/04/22	0	0.00	6	11.80	11.65	-6	1,287	-0.47%
2019/04/19	1	11.75	6	11.75	11.65	-5	1,295	-0.39%
2019/04/17	5	11.69	29	11.52	11.65	-24	1,278	-1.88%
2019/04/12	5	11.15	0	0.00	11.15	5	1,166	0.43%
2019/04/11	0	0.00	1	11.40	11.20	-1	1,172	-0.09%
2019/04/10	1	11.30	2	11.35	11.50	-1	1,164	-0.09%
2019/04/09	4	11.30	0	0.00	11.30	4	1,142	0.35%
2019/04/08	0	0.00	1	11.15	11.20	-1	1,141	-0.09%
2019/04/03	0	0.00	5	11.02	11.10	-5	1,166	-0.43%
2019/04/01	0	0.00	9	10.88	10.90	-9	1,200	-0.75%
2019/03/29	3	10.85	0	0.00	10.80	3	1,204	0.25%
2019/03/28	24	10.83	4	10.81	10.70	20	1,206	1.66%
2019/03/22	33	11.57	10	11.50	11.40	23	1,218	1.89%
2019/03/19	6	11.25	0	0.00	11.20	6	1,228	0.49%
2019/03/15	4	11.20	0	0.00	11.20	4	1,232	0.32%
2019/03/14	2	11.10	0	0.00	11.10	2	1,236	0.16%
2019/03/13	18	11.23	0	0.00	11.20	18	1,253	1.44%
2019/03/12	8	11.37	0	0.00	11.35	8	1,269	0.63%
2019/03/11	8	11.25	0	0.00	11.20	8	1,282	0.62%
2019/03/08	0	0.00	2	11.25	11.30	-2	1,344	-0.15%
2019/03/07	1	11.50	2	11.40	11.40	-1	1,383	-0.07%
2019/03/06	0	0.00	2	11.40	11.35	-2	1,398	-0.14%
2019/02/22	2	11.85	0	0.00	11.80	2	1,439	0.14%
2019/02/21	3	11.82	0	0.00	11.80	3	1,428	0.21%
2019/02/15	0	0.00	2	11.85	11.70	-2	1,440	-0.14%
2019/02/14	46	12.07	17	12.02	12.00	29	1,424	2.04%
2019/02/13	1	11.55	0	0.00	11.55	1	1,301	0.08%
2019/02/11	0	0.00	3	10.90	10.90	-3	1,294	-0.23%
2019/01/30	0	0.00	4	11.20	11.15	-4	1,302	-0.31%
2019/01/29	1	11.45	0	0.00	11.40	1	1,315	0.08%
2019/01/28	3	11.40	0	0.00	11.40	3	1,336	0.22%
2019/01/25	3	11.48	2	11.40	11.35	1	1,407	0.07%
2019/01/24	3	11.23	17	11.15	11.20	-14	1,437	-0.97%
2019/01/17	10	11.10	0	0.00	11.10	10	1,521	0.66%
2019/01/16	1	11.05	2	11.15	11.15	-1	1,516	-0.07%
2019/01/15	1	10.95	2	10.95	10.95	-1	1,501	-0.07%
2019/01/11	1	11.10	2	11.10	10.85	-1	1,501	-0.07%
2019/01/10	1	11.00	0	0.00	10.90	1	1,478	0.07%
2019/01/08	2	10.88	2	10.95	10.80	0	1,476	0.00%
2019/01/04	5	10.38	0	0.00	10.45	5	1,489	0.34%
2019/01/03	0	0.00	12	10.73	10.60	-12	1,522	-0.79%
2018/12/26	13	10.82	9	10.88	10.80	4	1,537	0.26%
2018/12/25	3	10.73	3	10.85	10.70	0	1,512	0.00%
2018/12/24	1	10.85	3	10.80	10.80	-2	1,493	-0.13%
2018/12/22	0	0.00	3	10.70	10.65	-3	1,475	-0.20%
2018/12/20	6	10.37	0	0.00	10.35	6	1,469	0.41%
2018/12/19	0	0.00	11	10.57	10.55	-11	1,456	-0.76%
2018/12/18	0	0.00	6	10.56	10.60	-6	1,455	-0.41%
2018/12/17	5	10.75	0	0.00	10.55	5	1,464	0.34%
2018/12/13	1	10.90	3	10.80	10.80	-2	1,464	-0.14%
2018/12/11	4	10.43	0	0.00	10.35	4	1,453	0.28%
2018/12/10	0	0.00	9	10.42	10.40	-9	1,461	-0.62%
2018/12/07	2	10.40	0	0.00	10.35	2	1,449	0.14%
2018/12/06	6	10.43	0	0.00	10.30	6	1,461	0.41%
2018/12/05	0	0.00	14	10.61	10.65	-14	1,465	-0.96%
2018/12/04	0	0.00	2	11.00	10.90	-2	1,482	-0.13%
2018/12/03	9	11.05	12	11.01	11.05	-3	1,515	-0.20%
2018/11/30	8	10.65	0	0.00	10.70	8	1,465	0.55%
2018/11/29	0	0.00	8	10.65	10.55	-8	1,499	-0.53%
2018/11/28	0	0.00	4	10.48	10.55	-4	1,501	-0.27%
2018/11/27	0	0.00	1	10.30	10.35	-1	1,501	-0.07%
2018/11/26	0	0.00	6	10.28	10.25	-6	1,503	-0.40%
2018/11/21	3	10.55	3	10.45	10.50	0	1,559	0.00%
2018/11/19	8	10.45	0	0.00	10.40	8	1,596	0.50%
2018/11/16	1	10.55	0	0.00	10.40	1	1,604	0.06%
2018/11/15	1	10.35	0	0.00	10.45	1	1,606	0.06%
2018/11/13	0	0.00	3	10.20	10.35	-3	1,630	-0.18%
2018/11/12	0	0.00	1	10.45	10.45	-1	1,631	-0.06%
2018/11/09	0	0.00	1	10.45	10.50	-1	1,648	-0.06%
2018/11/07	6	10.38	0	0.00	10.45	6	1,666	0.36%
2018/11/02	4	10.84	10	10.83	10.65	-6	1,686	-0.36%
2018/11/01	6	10.54	2	10.60	10.50	4	1,631	0.25%
2018/10/31	2	10.05	2	10.00	10.30	0	1,705	0.00%
2018/10/30	1	9.58	0	0.00	9.60	1	1,723	0.06%
2018/10/29	0	0.00	6	9.45	9.47	-6	1,724	-0.35%
2018/10/26	14	9.57	2	9.40	9.38	12	1,745	0.69%
2018/10/25	21	9.89	0	0.00	9.60	21	1,721	1.22%
2018/10/24	8	10.35	2	10.40	10.30	6	1,692	0.35%
2018/10/23	1	10.45	0	0.00	10.40	1	1,711	0.06%
2018/10/22	3	10.65	0	0.00	10.70	3	1,843	0.16%
2018/10/18	2	10.80	0	0.00	10.70	2	1,984	0.10%
2018/10/17	3	10.88	0	0.00	10.75	3	2,018	0.15%
2018/10/16	4	10.88	0	0.00	10.70	4	2,017	0.20%
2018/10/12	2	10.40	4	10.34	10.80	-2	2,028	-0.10%
2018/10/11	0	0.00	2	10.43	10.40	-2	2,004	-0.10%
2018/10/05	0	0.00	2	12.15	11.65	-2	2,290	-0.09%
2018/10/02	4	12.51	0	0.00	12.45	4	2,336	0.17%
2018/09/27	0	0.00	2	12.50	12.45	-2	2,436	-0.08%
2018/09/26	0	0.00	2	12.50	12.50	-2	2,459	-0.08%
2018/09/25	1	12.60	0	0.00	12.45	1	2,588	0.04%
2018/09/21	0	0.00	4	12.45	12.45	-4	2,805	-0.14%
2018/09/19	1	12.70	3	12.65	12.55	-2	2,800	-0.07%
2018/09/17	1	12.65	3	12.50	12.65	-2	2,822	-0.07%
2018/09/14	1	12.40	3	12.47	12.60	-2	2,808	-0.07%
2018/09/13	0	0.00	1	12.30	12.25	-1	2,809	-0.04%
2018/09/11	2	12.30	11	12.30	12.45	-9	2,821	-0.32%
2018/09/05	2	13.63	0	0.00	13.35	2	2,790	0.07%
2018/08/31	0	0.00	25	13.35	13.35	-25	2,858	-0.87%
2018/08/29	0	0.00	1	13.30	13.30	-1	3,213	-0.03%
2018/08/28	0	0.00	6	13.30	13.35	-6	3,225	-0.19%
2018/08/27	3	13.27	1	13.20	13.25	2	3,209	0.06%
2018/08/21	1	12.95	10	12.78	13.05	-9	3,531	-0.25%
2018/08/15	0	0.00	2	12.70	12.60	-2	3,810	-0.05%
2018/08/14	7	12.76	0	0.00	12.90	7	3,853	0.18%
2018/08/13	10	12.80	0	0.00	12.70	10	3,995	0.25%
2018/08/10	1	13.75	0	0.00	13.45	1	3,962	0.03%
2018/08/07	11	13.85	3	13.80	13.80	8	4,374	0.18%
2018/08/06	1	13.70	100	13.43	13.70	-99	4,393	-2.25%
2018/07/31	15	13.75	0	0.00	13.75	15	4,632	0.32%
2018/07/27	19	13.99	0	0.00	14.00	19	4,692	0.40%
2018/07/24	0	0.00	1	14.70	14.70	-1	4,452	-0.02%
2018/07/23	1	14.60	0	0.00	14.50	1	4,425	0.02%
2018/07/19	1	14.80	2	14.65	14.65	-1	4,412	-0.02%
2018/07/18	1	14.75	0	0.00	14.60	1	4,431	0.02%
2018/07/16	2	15.13	4	14.96	14.85	-2	4,414	-0.05%
2018/07/13	63	14.90	65	15.00	15.00	-2	4,300	-0.05%
2018/07/12	7	14.30	0	0.00	14.55	7	4,116	0.17%
2018/07/11	1	14.35	1	14.50	14.15	0	4,094	0.00%
2018/07/09	0	0.00	1	14.25	14.30	-1	4,065	-0.02%
2018/07/06	1	14.05	0	0.00	14.05	1	4,026	0.02%
2018/07/05	2	14.68	0	0.00	14.25	2	4,020	0.05%
2018/07/03	10	14.85	13	14.93	14.55	-3	4,026	-0.07%
2018/07/02	30	14.77	33	14.74	14.75	-3	3,914	-0.08%
2018/06/29	10	13.85	0	0.00	13.90	10	3,706	0.27%
2018/06/26	2	13.75	0	0.00	13.65	2	3,730	0.05%
2018/06/22	2	14.00	0	0.00	14.00	2	3,887	0.05%
2018/06/21	3	14.23	46	14.26	14.20	-43	3,873	-1.11%
2018/06/20	3	14.15	0	0.00	14.15	3	3,895	0.08%
2018/06/19	0	0.00	2	14.50	14.30	-2	3,904	-0.05%
2018/06/15	2	14.75	0	0.00	14.75	2	3,905	0.05%
2018/06/13	4	14.83	1	14.95	14.75	3	4,218	0.07%
2018/06/12	1	14.90	1	15.15	14.85	0	4,300	0.00%
2018/06/11	1	15.00	2	15.15	15.05	-1	4,283	-0.02%
2018/06/08	2	15.33	2	15.50	15.20	0	4,315	0.00%
2018/06/07	9	15.44	10	15.42	15.25	-1	4,481	-0.02%
2018/06/06	0	0.00	2	14.90	15.10	-2	4,337	-0.05%
2018/06/05	2	14.68	6	14.83	14.60	-4	4,274	-0.09%
2018/06/01	2	14.60	0	0.00	14.55	2	4,327	0.05%
2018/05/30	9	14.85	12	14.91	14.90	-3	4,279	-0.07%
2018/05/29	12	15.35	10	15.35	15.15	2	4,204	0.05%
2018/05/28	0	0.00	17	14.85	14.95	-17	3,982	-0.43%
2018/05/25	5	14.86	7	14.81	14.60	-2	3,927	-0.05%
2018/05/24	5	14.62	6	14.68	14.70	-1	3,843	-0.03%
2018/05/23	2	14.20	1	14.40	14.30	1	3,775	0.03%
2018/05/22	1	14.25	1	14.35	14.25	0	3,928	0.00%
2018/05/21	8	14.41	27	14.40	14.40	-19	3,924	-0.48%
2018/05/17	19	14.38	2	14.55	14.15	17	3,821	0.44%
2018/05/16	4	14.34	2	14.43	14.40	2	3,738	0.05%
2018/05/15	5	14.08	1	14.20	13.95	4	3,581	0.11%
2018/05/14	14	13.97	5	14.42	14.45	9	3,515	0.26%
2018/05/11	21	14.29	30	14.38	14.00	-9	3,410	-0.26%
2018/05/10	2	13.95	0	0.00	13.95	2	3,287	0.06%
2018/05/09	0	0.00	1	13.60	13.65	-1	3,326	-0.03%
2018/05/08	3	13.78	0	0.00	13.60	3	3,343	0.09%
2018/05/07	2	13.08	9	13.70	13.85	-7	3,269	-0.21%
2018/04/30	7	12.87	1	13.10	13.10	6	3,261	0.18%
2018/04/23	0	0.00	5	13.05	13.05	-5	3,306	-0.15%
2018/04/20	1	13.50	0	0.00	13.35	1	3,331	0.03%
2018/04/19	2	13.40	0	0.00	13.40	2	3,352	0.06%
2018/04/18	4	13.60	0	0.00	13.45	4	3,359	0.12%
2018/04/17	0	0.00	10	13.60	13.45	-10	3,373	-0.30%
2018/04/13	2	14.13	0	0.00	14.00	2	3,520	0.06%
2018/04/11	1	14.15	0	0.00	13.85	1	3,719	0.03%
2018/04/10	1	14.05	7	14.00	14.00	-6	3,726	-0.16%
2018/04/03	6	14.10	0	0.00	14.10	6	3,736	0.16%
2018/04/02	30	14.52	0	0.00	14.30	30	3,760	0.80%
2018/03/31	0	0.00	1	14.60	14.45	-1	3,767	-0.03%
2018/03/30	1	14.35	4	14.58	14.35	-3	3,827	-0.08%
2018/03/29	10	14.50	1	14.60	14.45	9	4,068	0.22%
2018/03/28	2	14.48	0	0.00	14.40	2	4,099	0.05%
2018/03/27	3	14.63	28	14.72	14.80	-25	4,039	-0.62%
2018/03/26	7	13.95	1	13.90	13.90	6	3,963	0.15%
2018/03/23	2	13.80	1	13.85	13.85	1	3,986	0.03%
2018/03/22	4	14.53	1	14.65	14.35	3	3,976	0.08%
2018/03/20	2	14.75	0	0.00	14.65	2	3,994	0.05%
2018/03/19	7	15.20	0	0.00	14.90	7	3,996	0.18%
2018/03/16	0	0.00	4	14.90	14.80	-4	3,730	-0.11%
2018/03/15	5	14.78	0	0.00	14.60	5	3,655	0.14%
2018/03/14	3	14.77	0	0.00	14.85	3	3,681	0.08%
2018/03/13	2	14.65	2	14.75	14.80	0	3,651	0.00%
2018/03/12	15	14.60	19	14.41	14.45	-4	3,466	-0.12%
2018/03/09	1	14.20	1	14.45	14.30	0	3,460	0.00%
2018/03/08	3	14.17	5	14.09	14.20	-2	3,452	-0.06%
2018/03/07	4	14.10	2	14.00	13.85	2	3,475	0.06%
2018/03/06	6	13.88	0	0.00	13.75	6	3,513	0.17%
2018/03/05	1	13.80	0	0.00	13.70	1	3,593	0.03%
2018/02/27	0	0.00	1	14.30	14.05	-1	3,779	-0.03%
2018/02/26	0	0.00	9	14.28	14.15	-9	3,849	-0.23%
2018/02/23	3	14.22	1	14.20	14.25	2	3,939	0.05%
2018/02/22	15	14.13	5	14.34	14.15	10	3,995	0.25%
2018/02/21	4	13.05	0	0.00	13.30	4	3,942	0.10%
2018/02/07	0	0.00	5	13.20	13.10	-5	4,470	-0.11%
2018/02/06	3	13.00	3	13.00	12.80	0	4,548	0.00%
2018/02/05	6	14.00	10	14.05	14.20	-4	4,563	-0.09%
2018/02/01	0	0.00	2	15.03	15.00	-2	4,965	-0.04%
2018/01/31	2	14.30	0	0.00	14.30	2	5,329	0.04%
2018/01/30	1	14.70	0	0.00	14.70	1	5,568	0.02%
2018/01/29	2	14.93	1	14.95	14.85	1	5,872	0.02%
2018/01/23	0	0.00	2	14.80	14.80	-2	8,798	-0.02%
2018/01/16	6	14.90	0	0.00	15.15	6	9,631	0.06%
2018/01/10	1	14.75	2	14.83	14.75	-1	10,051	-0.01%
2018/01/09	10	15.02	4	15.00	15.00	6	10,047	0.06%
2018/01/08	8	15.52	13	16.11	15.40	-5	10,005	-0.05%
2018/01/05	10	16.55	2	16.50	16.45	8	10,024	0.08%
2018/01/04	4	16.28	0	0.00	16.35	4	10,003	0.04%
2018/01/03	1	16.30	6	16.28	16.25	-5	10,019	-0.05%
2018/01/02	5	16.10	10	16.15	16.10	-5	10,004	-0.05%