毅嘉 (2402)-國泰-板橋券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
34.65
漲跌
▲0.95
漲幅
+2.82%
成交量
5,328張
產業
上市電子零組件類股
322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

毅嘉 (2402)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	6	34.48	17.8	34.41	34.65	-11.8	4,922	-0.24%
2024/05/07	3	33.57	9.1	33.79	33.70	-6.1	4,868	-0.12%
2024/05/06	4	33.53	5	33.60	33.45	-1	4,879	-0.02%
2024/05/03	9	33.62	13	33.76	33.30	-4	4,889	-0.08%
2024/05/02	10.1	33.75	4	33.70	33.50	6.1	4,872	0.12%
2024/04/30	7	33.17	16.4	33.21	33.20	-9.4	4,852	-0.19%
2024/04/29	12	32.40	4	32.39	32.40	8	4,831	0.17%
2024/04/26	4	32.16	8	32.45	32.10	-4	4,827	-0.08%
2024/04/25	11.3	32.18	12	32.40	32.10	-0.7	4,830	-0.01%
2024/04/24	15.1	32.14	7	32.17	32.10	8.1	4,832	0.17%
2024/04/23	9	31.86	17	32.02	31.90	-8	4,825	-0.16%
2024/04/22	26	32.03	16.5	32.53	31.85	9.5	4,827	0.20%
2024/04/19	34.5	33.11	15.1	33.19	32.90	19.4	4,760	0.41%
2024/04/18	6	33.65	2	33.83	33.80	4	4,644	0.09%
2024/04/17	22	33.86	13	33.87	33.70	9	4,647	0.19%
2024/04/16	47	33.65	10.1	34.25	33.90	36.8	4,692	0.78%
2024/04/15	14	34.93	16	35.35	34.85	-2	4,585	-0.04%
2024/04/12	9.4	35.20	5	35.31	35.05	4.4	4,552	0.10%
2024/04/11	7	34.91	5	34.90	34.80	2	4,591	0.04%
2024/04/10	18	35.32	3.7	35.27	35.00	14.4	4,600	0.31%
2024/04/09	49.1	36.28	22.2	36.39	35.45	26.9	4,557	0.59%
2024/04/08	11.1	36.36	37	36.33	36.35	-25.9	4,245	-0.61%
2024/04/03	29	35.90	21	35.98	35.65	8	4,116	0.19%
2024/04/02	29.3	35.62	67	35.67	35.60	-37.7	4,039	-0.93%
2024/04/01	59	36.05	43	36.13	35.95	16	3,891	0.41%
2024/03/29	14.1	34.66	20.7	35.00	35.15	-6.6	4,142	-0.16%
2024/03/28	2	34.05	28.3	34.27	34.95	-26.3	4,241	-0.62%
2024/03/27	7.1	33.57	4.1	33.89	33.60	3	4,325	0.07%
2024/03/26	27.1	33.77	5	33.40	33.40	22.1	4,336	0.51%
2024/03/25	11.1	34.19	4	34.36	34.20	7.1	4,338	0.16%
2024/03/22	5	33.94	1.1	34.14	34.10	3.9	4,448	0.09%
2024/03/21	19.1	33.77	15	34.02	33.90	4.1	4,570	0.09%
2024/03/20	5	33.54	28	33.84	33.90	-23	4,734	-0.49%
2024/03/19	3.2	33.50	0	0.00	33.30	3.2	5,103	0.06%
2024/03/18	4	33.30	2.2	33.36	33.45	1.8	5,337	0.03%
2024/03/15	16.1	33.31	1.5	33.47	33.30	14.6	6,059	0.24%
2024/03/14	8.1	33.51	2.1	33.68	33.50	6	6,620	0.09%
2024/03/13	13.1	33.93	5	34.21	33.80	8.1	6,707	0.12%
2024/03/12	10.1	34.48	20	34.46	34.50	-9.9	6,883	-0.14%
2024/03/11	8	33.73	0	0.00	33.70	8	7,008	0.11%
2024/03/08	53.2	33.61	34	33.72	33.70	19.2	7,041	0.27%
2024/03/07	15.5	34.10	14	34.60	34.25	1.5	7,065	0.02%
2024/03/06	12.1	34.97	9	35.14	34.85	3.1	7,354	0.04%
2024/03/05	5.1	35.04	0	35.30	35.10	5.1	7,446	0.07%
2024/03/04	23	35.49	46	35.17	35.40	-23	7,491	-0.31%
2024/03/01	7.2	34.40	2	34.35	34.10	5.2	7,620	0.07%
2024/02/29	28	34.71	0	0.00	34.65	28	7,631	0.37%
2024/02/27	25.1	35.58	26	36.03	35.10	-1	7,625	-0.01%
2024/02/26	6	35.28	0	0.00	35.45	6	7,508	0.08%
2024/02/23	7.3	34.79	40	35.03	34.60	-32.7	7,567	-0.43%
2024/02/22	15	35.68	2	35.55	35.30	13	7,786	0.17%
2024/02/21	9	35.72	43	35.43	35.10	-34	8,184	-0.42%
2024/02/20	13.2	35.65	12.5	35.67	35.30	0.7	8,822	0.01%
2024/02/19	38.2	36.08	22.1	36.16	35.65	16.1	9,151	0.18%
2024/02/16	10.1	35.34	19.2	35.47	35.80	-9.1	9,285	-0.10%
2024/02/15	3	34.08	1	34.95	34.50	2	9,842	0.02%
2024/02/05	2	34.15	4	34.23	34.00	-2	10,386	-0.02%
2024/02/02	24.3	34.84	31	34.81	34.40	-6.7	10,466	-0.06%
2024/02/01	3	33.87	3	34.10	33.75	0	10,374	0.00%
2024/01/31	6.5	33.97	0.1	34.05	34.00	6.4	10,404	0.06%
2024/01/30	5	34.33	3	34.52	34.30	2	10,438	0.02%
2024/01/29	7	34.16	21	34.45	34.60	-14	10,443	-0.13%
2024/01/26	4.4	33.36	10.1	33.75	33.45	-5.7	10,454	-0.05%
2024/01/25	4.2	34.13	2.2	34.36	33.85	2	10,509	0.02%
2024/01/24	4.2	34.48	3	34.35	34.20	1.2	10,554	0.01%
2024/01/23	0	0.00	2.3	34.21	34.25	-2.3	10,619	-0.02%
2024/01/22	3.2	34.06	18	33.99	34.05	-14.8	10,641	-0.14%
2024/01/19	7	33.44	16	33.52	33.60	-9	10,699	-0.08%
2024/01/18	3.1	33.05	2	33.30	32.85	1.1	10,777	0.01%
2024/01/17	27	33.52	4	33.65	33.20	23	10,847	0.21%
2024/01/16	3.1	34.01	5	34.06	33.95	-1.9	10,913	-0.02%
2024/01/15	1	33.80	16	33.85	33.95	-15	11,261	-0.13%
2024/01/12	0.1	33.84	24	33.85	33.55	-23.9	11,335	-0.21%
2024/01/11	1.1	34.10	0.2	34.00	33.90	0.9	11,418	0.01%
2024/01/10	16.1	33.71	11.2	33.51	34.00	4.9	11,567	0.04%
2024/01/09	37.1	34.55	17.1	34.55	34.20	20.1	11,610	0.17%
2024/01/08	11.2	35.06	2	35.08	35.05	9.2	11,579	0.08%
2024/01/05	8.1	35.81	26	35.76	35.45	-17.9	11,684	-0.15%
2024/01/04	1	35.94	35.1	35.71	35.30	-34.1	11,679	-0.29%
2024/01/03	12	35.47	16	35.40	35.35	-4	11,787	-0.03%
2024/01/02	8	35.74	1	35.75	35.70	7	11,826	0.06%
2023/12/29	2	35.82	1	35.85	35.70	1	11,860	0.01%
2023/12/28	17	35.93	1.3	36.15	35.70	15.8	11,911	0.13%
2023/12/27	21	36.12	3	35.97	35.95	18	12,140	0.15%
2023/12/26	50.7	36.65	43.6	36.87	36.30	7.1	12,336	0.06%
2023/12/25	23	36.41	12.2	36.79	36.25	10.8	12,057	0.09%
2023/12/22	15	35.88	50.1	35.96	35.70	-35.1	11,921	-0.29%
2023/12/21	8.5	34.81	8	34.81	34.75	0.5	11,818	0.00%
2023/12/20	3.2	35.22	16	35.21	35.20	-12.8	11,894	-0.11%
2023/12/19	64.4	35.38	18	35.38	35.05	46.4	11,985	0.39%
2023/12/18	11	36.95	26	37.06	36.40	-15	11,987	-0.13%
2023/12/15	88.2	36.94	75	36.88	36.60	13.2	12,010	0.11%
2023/12/14	122.1	37.30	90.1	37.32	37.40	32	12,048	0.27%	大買/
2023/12/13	45.1	36.68	17.2	36.54	36.20	27.9	11,857	0.24%
2023/12/12	173.3	37.70	205.3	37.63	37.25	-32	11,840	-0.27%	大買/大賣/
2023/12/11	183.1	37.23	123.4	37.46	36.80	59.7	11,383	0.52%	大買/大賣/
2023/12/08	12	36.16	21	36.33	35.85	-9	11,044	-0.08%
2023/12/07	105.1	36.59	118.2	36.07	35.70	-13	11,208	-0.12%	大買/大賣/
2023/12/06	37.2	36.04	46.2	36.15	36.25	-9.1	11,327	-0.08%
2023/12/05	16	35.01	5	34.96	34.85	11	11,773	0.09%
2023/12/04	19.3	35.72	18	35.88	35.30	1.3	12,046	0.01%
2023/12/01	59.5	36.53	37.3	36.53	36.45	22.1	12,302	0.18%
2023/11/30	22.2	35.49	23.1	35.69	35.85	-1	12,638	-0.01%
2023/11/29	15.2	36.02	7.1	35.85	35.60	8.1	14,290	0.06%
2023/11/28	47	35.86	48	35.95	36.10	-1	16,522	-0.01%
2023/11/27	6.1	34.85	8	34.96	34.55	-1.9	18,845	-0.01%
2023/11/24	8.1	35.54	3.1	35.42	35.40	5	19,804	0.03%
2023/11/22	34.2	36.22	63.6	36.33	36.15	-29.4	20,293	-0.14%
2023/11/21	90.6	36.43	72	36.40	36.35	18.6	20,368	0.09%
2023/11/20	126.2	36.54	115.4	36.70	36.60	10.7	20,319	0.05%	大買/大賣/
2023/11/17	220.6	36.08	217	36.03	36.00	3.6	20,059	0.02%	大買/大賣/
2023/11/16	94.5	34.88	73.2	34.91	34.70	21.3	19,517	0.11%
2023/11/15	22.7	34.57	12.1	34.73	33.95	10.6	19,319	0.06%
2023/11/14	189.5	34.41	166.2	34.50	34.50	23.3	19,673	0.12%	大買/大賣/
2023/11/13	87.4	35.27	46.7	35.23	35.45	40.7	19,395	0.21%
2023/11/10	5.3	32.30	4.2	32.47	32.50	1.1	19,237	0.01%
2023/11/09	3	32.42	0	32.50	32.40	3	19,308	0.02%
2023/11/08	4.1	32.79	0	0.00	32.75	4.1	19,454	0.02%
2023/11/07	8.1	33.06	5	33.08	32.95	3	19,741	0.02%
2023/11/06	9.1	33.23	3.5	33.27	33.25	5.6	20,021	0.03%
2023/11/03	6.5	33.13	15.1	33.46	32.80	-8.6	20,326	-0.04%
2023/11/02	4.1	32.73	2	32.90	32.85	2.1	20,519	0.01%
2023/11/01	3	32.53	13.1	32.57	32.55	-10	20,707	-0.05%
2023/10/31	4.9	33.67	23	32.80	32.60	-18.1	20,984	-0.09%
2023/10/30	2.1	34.10	10	34.04	34.00	-7.9	21,817	-0.04%
2023/10/27	5	33.81	2.4	34.05	33.85	2.6	22,135	0.01%
2023/10/26	21.3	34.43	44	34.24	34.00	-22.7	22,498	-0.10%
2023/10/25	72.1	35.47	60	35.75	35.40	12.1	22,754	0.05%
2023/10/24	5.2	35.34	7	35.33	35.50	-1.8	22,794	-0.01%
2023/10/23	96.2	35.68	71	35.15	34.95	25.2	22,825	0.11%
2023/10/20	71	34.28	77	34.21	34.55	-6	22,581	-0.03%
2023/10/19	6	35.02	4	34.75	34.95	2	22,606	0.01%
2023/10/18	10.2	35.50	9.6	35.29	35.15	0.6	22,640	0.00%
2023/10/17	9.2	36.24	19	36.38	35.95	-9.8	22,734	-0.04%
2023/10/16	9.3	36.78	31.6	36.75	36.45	-22.2	22,783	-0.10%
2023/10/13	75.4	37.61	80	37.38	37.10	-4.6	23,006	-0.02%
2023/10/12	30.1	37.81	21	37.88	37.90	9	23,212	0.04%
2023/10/11	14.2	37.97	28	37.98	37.40	-13.9	23,273	-0.06%
2023/10/06	15.4	38.83	17	38.65	38.50	-1.6	23,294	-0.01%
2023/10/05	12.7	39.49	12	39.29	39.20	0.7	23,358	0.00%
2023/10/04	14.2	39.40	16.1	39.40	39.20	-1.8	23,520	-0.01%
2023/10/03	117	40.99	101	40.00	39.95	16	23,585	0.07%	大買/大賣/
2023/10/02	168.1	41.36	174.3	41.26	41.10	-6.2	23,642	-0.03%	大買/大賣/
2023/09/28	55	40.30	58.1	40.52	40.25	-3.1	23,908	-0.01%
2023/09/27	11	39.18	18.1	39.19	39.60	-7	25,294	-0.03%
2023/09/26	36	39.44	9	39.78	39.10	27	25,951	0.10%
2023/09/25	31.1	39.85	26	39.97	40.10	5.1	26,339	0.02%
2023/09/22	58	38.94	58	39.01	39.05	0	26,473	0.00%
2023/09/21	38.4	38.88	45.9	38.79	38.70	-7.4	26,444	-0.03%
2023/09/20	41.4	40.08	102.1	39.69	39.40	-60.7	26,393	-0.23%	大賣/
2023/09/19	53.6	40.73	44	41.00	40.25	9.6	26,360	0.04%
2023/09/18	43.3	41.80	21	41.48	41.00	22.3	26,212	0.08%
2023/09/15	60.6	41.93	61.3	42.13	42.25	-0.7	26,097	0.00%
2023/09/14	67.4	42.24	53.2	42.35	41.65	14.3	25,945	0.05%
2023/09/13	51.6	41.68	76	41.66	41.70	-24.4	25,774	-0.09%
2023/09/12	114.2	42.07	121.1	41.86	41.70	-6.9	25,605	-0.03%	大買/大賣/
2023/09/11	94	42.53	106.6	43.03	41.85	-12.6	25,420	-0.05%	大賣/
2023/09/08	343.1	44.96	293	44.88	43.75	50.1	25,207	0.20%	大買/大賣/
2023/09/07	122.6	44.53	139.1	44.74	44.30	-16.5	24,701	-0.07%	大買/大賣/
2023/09/06	276.7	45.96	295.2	45.75	45.30	-18.5	24,540	-0.08%	大買/大賣/
2023/09/05	313.4	46.71	304.3	46.93	45.70	9.1	24,342	0.04%	大買/大賣/
2023/09/04	522.2	46.70	535.7	46.65	47.20	-13.5	23,895	-0.06%	大買/大賣/
2023/09/01	921	47.64	886.3	47.57	47.45	34.7	22,551	0.15%	大買/大賣/
2023/08/31	748.8	44.72	762.3	45.33	46.95	-13.5	21,357	-0.06%	大買/大賣/
2023/08/30	169.2	40.87	209.7	41.57	42.70	-40.5	19,004	-0.21%	大買/大賣/
2023/08/29	92.4	38.94	139.7	38.86	38.85	-47.3	18,203	-0.26%	大賣/
2023/08/28	33.2	37.98	26	37.97	37.70	7.2	17,945	0.04%
2023/08/25	33.6	38.15	41.1	38.39	38.50	-7.5	17,853	-0.04%
2023/08/24	24.1	37.43	44.8	37.44	37.85	-20.7	17,823	-0.12%
2023/08/23	44.2	37.63	48.1	37.88	37.50	-4	17,765	-0.02%
2023/08/22	27.7	37.16	42.1	37.23	36.80	-14.4	17,699	-0.08%
2023/08/21	40.4	37.31	9.8	37.38	36.85	30.6	17,862	0.17%
2023/08/18	121.5	38.70	52.5	39.11	37.60	69.1	18,033	0.38%	大買/
2023/08/17	59.4	38.35	40.2	38.37	39.15	19.2	17,727	0.11%
2023/08/16	54.7	37.17	96.4	37.83	38.20	-41.7	17,444	-0.24%
2023/08/15	32	36.95	36.6	36.86	36.90	-4.6	17,176	-0.03%
2023/08/14	15	35.88	25	36.08	35.65	-10	17,247	-0.06%
2023/08/11	32.4	37.11	116.4	37.03	36.90	-84.1	17,764	-0.47%	大賣/
2023/08/10	74.4	36.29	39.1	36.42	35.95	35.3	17,667	0.20%
2023/08/09	45	37.55	64.6	37.70	37.50	-19.6	17,490	-0.11%
2023/08/08	85.2	37.36	59	37.55	36.50	26.2	17,362	0.15%
2023/08/07	41.6	36.54	33.1	36.83	37.40	8.6	17,270	0.05%
2023/08/04	62.4	36.48	88.6	36.19	37.30	-26.1	17,126	-0.15%
2023/08/02	259	37.62	200	37.24	36.35	59	17,159	0.34%	大買/大賣/
2023/08/01	135.4	36.70	146.2	36.67	36.55	-10.9	16,528	-0.07%	大買/大賣/
2023/07/31	107.1	36.40	89.1	35.92	35.35	18	16,231	0.11%	大買/
2023/07/28	59.2	36.08	45.5	36.19	36.70	13.7	15,898	0.09%
2023/07/27	59.1	35.17	39.1	35.17	35.25	20	15,663	0.13%
2023/07/26	42.1	34.66	20	34.67	34.20	22.1	15,724	0.14%
2023/07/25	23.1	35.15	14.2	35.17	35.10	8.9	16,067	0.06%
2023/07/24	26.3	34.32	22.6	34.43	34.55	3.7	16,068	0.02%
2023/07/21	52	34.85	50	34.97	35.05	2	16,015	0.01%
2023/07/20	37.4	34.94	55	35.17	35.40	-17.7	16,035	-0.11%
2023/07/19	26.2	33.77	27.1	33.62	33.05	-0.9	15,884	-0.01%
2023/07/18	98.3	35.18	53	35.52	34.25	45.3	15,900	0.29%
2023/07/17	90.5	35.71	61.1	35.54	35.35	29.4	15,865	0.19%
2023/07/14	16.1	34.67	19.2	34.64	34.85	-3.1	15,878	-0.02%
2023/07/13	13.6	34.79	8.1	35.16	34.10	5.4	15,907	0.03%
2023/07/12	15.2	34.95	7.7	34.85	34.50	7.5	15,963	0.05%
2023/07/11	31.5	35.62	20	35.18	35.00	11.5	16,501	0.07%
2023/07/10	9	35.14	24.2	35.33	35.00	-15.2	16,893	-0.09%
2023/07/07	63.3	35.08	155.3	34.91	35.05	-92	16,944	-0.54%	大賣/
2023/07/06	165.8	36.71	124.8	36.50	35.75	41	16,811	0.24%	大買/大賣/
2023/07/05	460.2	36.95	379.1	36.68	37.45	81	16,687	0.49%	大買/大賣/
2023/07/04	174	35.51	321.2	35.93	36.75	-147.2	15,281	-0.96%	大買/大賣/鉅額交易
2023/07/03	178.4	33.68	228.1	33.65	33.45	-49.8	14,893	-0.33%	大買/大賣/
2023/06/30	101	32.33	60.1	32.39	32.70	40.9	14,563	0.28%	大買/
2023/06/29	7	31.16	38.5	31.26	31.65	-31.5	14,446	-0.22%
2023/06/28	9	31.07	10.1	30.88	30.65	-1.1	14,547	-0.01%
2023/06/27	24.1	30.76	29.3	30.81	30.55	-5.2	14,836	-0.04%
2023/06/26	21.2	31.12	13.6	31.14	31.00	7.6	15,116	0.05%
2023/06/21	6	31.59	46.1	31.74	31.65	-40.1	16,214	-0.25%
2023/06/20	6.3	31.54	5.2	31.22	31.50	1.2	18,262	0.01%
2023/06/19	27.8	31.29	27	31.31	31.20	0.8	19,040	0.00%
2023/06/16	8.1	31.40	10.3	31.39	31.05	-2.2	19,681	-0.01%
2023/06/15	7.2	31.20	44	31.29	31.35	-36.8	19,785	-0.19%
2023/06/14	16	31.08	15.1	31.08	31.00	0.9	19,886	0.00%
2023/06/13	37.5	31.19	37	31.04	30.95	0.5	20,017	0.00%
2023/06/12	55.1	31.26	9	31.24	30.85	46.1	20,322	0.23%
2023/06/09	53.3	31.05	21	31.36	31.60	32.3	20,295	0.16%
2023/06/08	27.1	31.23	9	31.27	31.05	18	20,356	0.09%
2023/06/07	61.8	31.54	72	31.51	31.15	-10.2	20,440	-0.05%
2023/06/06	416.3	32.96	194.2	32.78	31.95	222.1	20,090	1.11%	大買/大賣/鉅額交易
2023/06/05	49	34.11	54.9	35.48	35.50	-5.9	18,963	-0.03%
2023/06/02	3	31.57	59.1	32.06	32.30	-56.1	18,786	-0.30%
2023/06/01	29.1	29.03	11.7	29.19	29.40	17.4	18,659	0.09%
2023/05/31	24.6	29.01	21.2	29.23	28.90	3.5	18,575	0.02%
2023/05/30	42.3	28.82	37	28.84	28.85	5.3	18,482	0.03%
2023/05/29	16.4	28.65	53	28.73	28.70	-36.6	18,362	-0.20%
2023/05/26	13.2	27.74	6.4	27.71	27.65	6.8	18,216	0.04%
2023/05/25	109.8	28.47	41.1	28.44	28.20	68.7	18,100	0.38%	大買/
2023/05/24	74.4	29.42	95	29.48	29.45	-20.6	17,831	-0.12%
2023/05/23	16.2	28.60	136.2	28.64	28.95	-120	17,510	-0.69%	大賣/鉅額交易
2023/05/22	46	27.87	82	27.89	28.15	-36	17,279	-0.21%
2023/05/19	62	27.44	54	27.50	27.20	8	17,177	0.05%
2023/05/18	144.3	27.72	22.3	27.93	27.50	122	17,031	0.72%	大買/鉅額交易
2023/05/17	221.8	29.23	240.3	29.05	27.95	-18.4	16,818	-0.11%	大買/大賣/
2023/05/16	85	28.92	153.1	29.00	28.65	-68.1	16,128	-0.42%	大賣/
2023/05/15	99.6	28.56	22	28.78	28.25	77.6	15,914	0.49%
2023/05/12	58.3	28.34	125.1	28.74	28.90	-66.8	15,819	-0.42%	大賣/
2023/05/11	80.3	28.17	43	27.60	27.60	37.3	15,633	0.24%
2023/05/10	49	28.35	50.1	28.50	28.70	-1.1	15,490	-0.01%
2023/05/09	179	28.94	154.3	29.05	28.30	24.7	15,422	0.16%	大買/大賣/
2023/05/08	73.1	28.74	57	28.74	29.05	16.1	15,075	0.11%
2023/05/05	19	27.53	10	27.53	27.55	9	14,817	0.06%
2023/05/04	25.6	27.30	17.6	27.39	27.30	8	14,790	0.05%
2023/05/03	50.4	27.73	29	27.80	27.80	21.4	14,691	0.15%
2023/05/02	60.6	28.49	136.1	28.67	27.90	-75.5	14,583	-0.52%	大賣/
2023/04/28	189	28.59	80	29.07	28.35	109	14,402	0.76%	大買/鉅額交易
2023/04/27	13.1	27.55	46	27.82	28.35	-32.9	13,940	-0.24%
2023/04/26	17.3	27.27	37.1	27.40	27.45	-19.8	13,822	-0.14%
2023/04/25	40.4	27.98	42	27.79	27.50	-1.6	13,773	-0.01%
2023/04/24	14	28.14	24	28.08	28.20	-10	13,620	-0.07%
2023/04/21	27.2	27.33	36	27.09	27.15	-8.8	13,523	-0.07%
2023/04/20	161.2	29.11	77.2	28.76	28.05	84	13,359	0.63%	大買/
2023/04/19	52.2	28.83	81.2	28.74	29.15	-29	13,065	-0.22%
2023/04/18	54.1	27.93	20	27.76	27.55	34.1	12,729	0.27%
2023/04/17	53.3	27.84	30	27.95	27.80	23.3	12,594	0.18%
2023/04/14	156.2	29.49	120	29.28	28.45	36.2	12,356	0.29%	大買/大賣/
2023/04/13	79.1	28.49	118.3	28.40	28.45	-39.2	11,708	-0.33%	大賣/
2023/04/12	32	27.62	34.1	27.60	27.90	-2.1	11,113	-0.02%
2023/04/11	43.1	27.09	18.2	27.20	27.30	24.9	10,935	0.23%
2023/04/10	89.3	27.83	77.7	27.79	27.60	11.5	10,778	0.11%
2023/04/07	37	26.77	37.3	26.83	26.75	-0.3	10,380	0.00%
2023/04/06	121.5	27.27	211.6	27.25	27.25	-90.1	10,281	-0.88%	大買/大賣/
2023/03/31	140.2	26.58	72.1	26.62	26.65	68.1	9,952	0.68%	大買/
2023/03/30	3	26.50	5	26.57	26.80	-2	9,795	-0.02%
2023/03/29	22.3	26.41	16	26.43	26.35	6.3	9,680	0.07%
2023/03/28	149.1	26.28	145.5	26.45	26.30	3.6	9,525	0.04%	大買/大賣/
2023/03/27	74.4	27.54	76.1	27.56	27.35	-1.7	9,203	-0.02%
2023/03/24	290.2	28.00	299.3	28.10	28.00	-9.1	8,878	-0.10%	大買/大賣/
2023/03/23	656.1	27.46	704.3	27.48	27.55	-48.2	7,866	-0.61%	大買/大賣/
2023/03/22	142	25.56	135.3	26.25	26.75	6.7	5,732	0.12%	大買/大賣/
2023/03/21	161.3	23.49	115.1	23.94	24.35	46.2	4,907	0.94%	大買/大賣/
2023/03/20	52.1	21.85	20	21.91	22.15	32.1	4,181	0.77%
2023/03/17	16.2	21.51	69	21.58	21.55	-52.8	4,058	-1.30%
2023/03/16	156	21.68	130	21.78	21.70	26	3,922	0.66%	大買/大賣/
2023/03/15	94.1	21.96	190	21.90	21.90	-96	3,765	-2.55%	大賣/
2023/03/14	89.1	20.74	21.5	20.74	20.70	67.6	3,442	1.96%
2023/03/13	57.2	20.49	94.1	20.65	20.50	-36.9	3,491	-1.06%
2023/03/10	93	20.97	53.9	20.97	21.00	39.1	3,717	1.05%
2023/03/09	30	20.15	16.2	20.22	20.15	13.8	3,635	0.38%
2023/03/08	11.1	19.85	21	19.85	19.85	-9.9	3,570	-0.28%
2023/03/07	24	19.97	21	19.90	19.80	3	3,585	0.08%
2023/03/06	32	19.85	16.1	19.77	19.80	15.9	3,550	0.45%
2023/03/03	3.2	19.20	104	19.29	19.25	-100.8	3,533	-2.85%	大賣/
2023/03/02	62.4	19.10	5	19.00	19.00	57.4	3,546	1.62%
2023/03/01	12.1	19.40	11.1	19.36	19.45	0.9	3,520	0.03%
2023/02/24	8	19.00	2	19.03	19.10	6	3,526	0.17%
2023/02/23	5	18.88	4	18.96	19.05	1	3,634	0.03%
2023/02/22	18	18.83	14	18.89	18.85	4	3,662	0.11%
2023/02/21	32	19.20	22.2	19.33	19.20	9.8	3,674	0.27%
2023/02/20	3	19.15	6	19.22	19.25	-3	3,722	-0.08%
2023/02/17	2	19.00	0	0.00	18.90	2	3,718	0.05%
2023/02/16	0	18.90	18	18.94	19.00	-18	3,760	-0.48%
2023/02/15	4	18.96	7	18.81	18.70	-3	3,843	-0.08%
2023/02/14	2	18.95	1	18.70	18.80	1	3,817	0.03%
2023/02/13	4	18.75	10	18.88	18.85	-6	3,896	-0.15%
2023/02/10	15	18.70	14.7	18.75	18.60	0.3	4,006	0.01%
2023/02/09	1	18.50	1	18.55	18.55	0	4,083	0.00%
2023/02/08	16.1	18.80	4	18.74	18.75	12.1	4,262	0.28%
2023/02/07	14.1	18.87	14	18.96	18.85	0.1	4,447	0.00%
2023/02/06	3.4	18.76	3	18.83	18.70	0.4	4,726	0.01%
2023/02/03	11	18.63	13	18.60	18.50	-2	4,902	-0.04%
2023/02/02	1.2	18.49	26.2	18.50	18.50	-25	4,906	-0.51%
2023/02/01	0.7	17.96	0	0.00	18.00	0.7	4,901	0.01%
2023/01/31	1	17.90	7	17.99	18.00	-6	4,956	-0.12%
2023/01/30	0	0.00	2	17.75	17.80	-2	5,019	-0.04%
2023/01/17	3	17.40	1	17.50	17.50	2	5,054	0.04%
2023/01/16	2.1	17.69	4	17.45	17.35	-1.9	5,167	-0.04%
2023/01/13	1	17.80	1	17.60	17.60	0	5,213	0.00%
2023/01/12	11	17.70	2	17.68	17.60	9	5,392	0.17%
2023/01/11	0	17.65	26	17.60	17.60	-26	5,446	-0.48%
2023/01/10	0	17.95	4	17.65	17.65	-4	5,491	-0.07%
2023/01/06	1	17.70	0	0.00	17.70	1	5,606	0.02%
2023/01/05	1	17.75	10	17.85	17.75	-9	5,658	-0.16%
2023/01/03	4.3	17.86	7	17.72	17.90	-2.7	5,710	-0.05%
2022/12/30	6	18.30	8.2	18.32	18.20	-2.2	5,719	-0.04%
2022/12/29	6	18.15	8	18.29	18.35	-2	5,747	-0.03%
2022/12/28	14	18.31	7	18.19	18.15	7	5,802	0.12%
2022/12/27	15	18.37	5	18.35	18.45	10	5,914	0.17%
2022/12/26	7	18.25	13	18.38	18.50	-6	5,908	-0.10%
2022/12/23	0	0.00	4.1	17.76	17.90	-4.1	5,876	-0.07%
2022/12/22	0.1	17.95	1	18.00	18.05	-0.9	5,905	-0.02%
2022/12/21	0	0.00	3	17.85	17.85	-3	5,918	-0.05%
2022/12/20	9.1	17.83	35	17.89	17.80	-25.9	5,933	-0.44%
2022/12/19	22	18.40	59.1	18.30	18.30	-37	5,925	-0.63%
2022/12/16	63.1	19.02	4.1	18.90	18.90	59	5,886	1.00%
2022/12/15	54	19.55	50.6	19.55	19.55	3.4	5,836	0.06%
2022/12/14	16.4	19.04	10.1	19.00	19.05	6.3	5,691	0.11%
2022/12/13	35	19.17	24	19.01	18.90	11	5,729	0.19%
2022/12/12	15	19.02	27	19.12	19.05	-12	5,746	-0.21%
2022/12/09	19.1	19.21	1	19.40	19.05	18.1	5,803	0.31%
2022/12/08	12	19.20	22	19.12	19.40	-10	5,866	-0.17%
2022/12/07	23.6	18.99	63	19.02	19.10	-39.4	6,200	-0.64%
2022/12/06	17	19.11	10	19.28	19.05	7	6,314	0.11%
2022/12/05	153.5	19.42	166	19.37	19.20	-12.6	6,362	-0.20%	大買/大賣/
2022/12/02	156	19.89	96.3	19.90	19.85	59.7	6,552	0.91%	大買/
2022/12/01	39.2	18.95	33	18.85	19.05	6.2	6,514	0.09%
2022/11/30	0.3	18.05	10	18.00	18.05	-9.7	6,424	-0.15%
2022/11/29	0.3	17.71	0	0.00	18.10	0.3	6,396	0.00%
2022/11/28	1.3	18.05	13	17.94	17.85	-11.7	6,334	-0.19%
2022/11/25	27.3	18.21	56	18.20	18.10	-28.7	6,304	-0.45%
2022/11/24	27.2	17.59	6	17.47	17.95	21.2	6,217	0.34%
2022/11/23	0.1	17.91	13	17.77	17.75	-12.9	6,138	-0.21%
2022/11/22	29	18.20	20	17.95	17.95	9	6,105	0.15%
2022/11/21	13.1	18.45	72.2	18.38	18.35	-59.1	6,049	-0.98%
2022/11/18	6.2	17.50	52	17.67	17.60	-45.8	5,927	-0.77%
2022/11/17	16	17.95	5	18.05	17.95	11	5,887	0.19%
2022/11/16	17.3	17.86	46.5	17.78	17.75	-29.2	5,843	-0.50%
2022/11/15	5	18.25	22	18.34	18.30	-17	5,767	-0.29%
2022/11/14	13	18.48	2	18.55	18.45	11	5,722	0.19%
2022/11/11	13.7	18.88	20	18.75	18.55	-6.3	5,684	-0.11%
2022/11/10	8	18.91	1	18.85	18.75	7	5,613	0.12%
2022/11/09	3	19.00	1	19.00	19.00	2	5,579	0.04%
2022/11/08	10	18.84	18.3	19.02	19.00	-8.3	5,488	-0.15%
2022/11/07	67	19.20	30.1	19.13	19.10	36.9	5,360	0.69%
2022/11/04	72	19.13	63	19.18	19.30	9	5,225	0.17%
2022/11/03	45	18.81	39.3	18.57	18.80	5.7	5,022	0.11%
2022/11/02	55.1	18.86	55	19.07	18.80	0.1	4,812	0.00%
2022/11/01	66	18.43	34.7	18.70	18.70	31.3	4,474	0.70%
2022/10/31	0	0.00	10	17.90	17.85	-10	4,282	-0.23%
2022/10/28	18	17.44	3	17.95	17.35	15	4,242	0.35%
2022/10/27	8	17.33	8	17.85	17.90	0	4,207	0.00%
2022/10/26	5.1	16.95	2	17.05	16.95	3.1	4,138	0.07%
2022/10/25	12	17.63	5.5	17.67	17.60	6.5	4,058	0.16%
2022/10/24	17.2	17.74	19	17.89	17.80	-1.8	4,007	-0.05%
2022/10/21	10.3	17.39	18	17.21	17.00	-7.7	3,889	-0.20%
2022/10/20	62	17.88	52	17.71	17.50	10	3,828	0.26%
2022/10/19	22	17.62	16	17.84	17.45	6	3,618	0.17%
2022/10/18	39.1	17.86	20.1	17.83	17.70	19	3,549	0.53%
2022/10/17	36	18.07	4.1	18.10	18.20	31.9	3,478	0.92%
2022/10/14	4.1	17.79	23	17.75	18.00	-18.9	3,377	-0.56%
2022/10/13	3	17.35	5	17.22	16.75	-2	3,314	-0.06%
2022/10/12	4.1	17.84	24	18.07	18.15	-19.9	3,232	-0.62%
2022/10/11	11	17.41	25.1	17.57	17.60	-14.1	3,191	-0.44%
2022/10/07	2	17.98	7	17.96	17.95	-5	3,163	-0.16%
2022/10/06	1	17.60	6	17.80	17.95	-5	3,127	-0.16%
2022/10/05	6	17.81	24	17.84	17.65	-18	3,084	-0.58%
2022/10/04	37	18.17	32.2	17.99	17.95	4.8	3,012	0.16%
2022/10/03	1	16.90	1	16.90	17.00	0	2,868	0.00%
2022/09/30	1	16.70	3	16.32	16.70	-2	2,856	-0.07%
2022/09/29	3.1	17.00	2	16.88	16.80	1.1	2,836	0.04%
2022/09/28	4.2	16.36	1	16.30	16.40	3.2	2,791	0.11%
2022/09/27	0	0.00	3	16.72	16.95	-3	2,767	-0.11%
2022/09/26	2.1	16.54	29.2	16.48	16.20	-27	2,733	-0.99%
2022/09/23	2	17.08	2	17.08	17.00	0	2,701	0.00%
2022/09/22	30	17.19	28.9	17.15	17.35	1.1	2,681	0.04%
2022/09/21	5	16.85	1	16.85	16.85	4	2,643	0.15%
2022/09/20	29	17.17	23	17.20	17.25	6	2,612	0.23%
2022/09/19	16.2	16.94	68	16.96	16.80	-51.8	2,547	-2.03%
2022/09/16	57.4	17.61	22	17.37	17.30	35.4	2,490	1.42%
2022/09/15	31.2	17.99	15	18.08	17.85	16.2	2,403	0.67%
2022/09/14	151.1	18.43	129.9	18.50	18.20	21.2	2,290	0.92%	大買/大賣/
2022/09/13	31.1	18.00	40.1	18.21	17.95	-9	1,901	-0.47%
2022/09/12	16.1	17.91	15.1	17.97	17.85	1	1,695	0.06%
2022/09/08	133.3	17.80	162	17.87	18.00	-28.7	1,559	-1.84%	大買/大賣/
2022/09/07	109.1	17.05	79	17.24	17.90	30.1	1,181	2.54%	大買/
2022/09/06	29.1	16.62	14	16.63	16.75	15.1	709	2.13%
2022/09/05	0.1	15.45	0	0.00	15.25	0.1	510	0.02%
2022/09/02	0.1	15.45	0	0.00	15.45	0.1	508	0.02%
2022/09/01	0.5	15.49	1	15.40	15.40	-0.5	507	-0.10%
2022/08/31	1.1	15.43	0	0.00	15.45	1.1	507	0.22%
2022/08/30	0	15.45	1	15.40	15.40	-1	504	-0.19%
2022/08/29	2	15.30	0	0.00	15.30	2	506	0.39%
2022/08/26	0.2	15.88	1	15.85	15.70	-0.8	502	-0.16%
2022/08/25	1.5	15.87	0	0.00	15.80	1.5	495	0.31%
2022/08/24	0	15.75	7	15.75	15.90	-7	497	-1.40%
2022/08/23	7.1	15.61	4	15.60	15.60	3.1	484	0.63%
2022/08/22	5	15.80	0	0.00	15.70	5	483	1.03%
2022/08/19	0	0.00	1	15.80	15.80	-1	478	-0.21%
2022/08/18	1.1	15.51	0	0.00	15.70	1.1	472	0.22%
2022/08/17	1.1	15.42	10	15.60	15.60	-8.9	454	-1.97%
2022/08/16	0.4	15.14	0	0.00	15.05	0.4	410	0.11%
2022/08/12	0.1	15.07	0	0.00	14.95	0.1	394	0.03%
2022/08/11	0.1	15.00	0.2	15.00	14.95	-0.1	384	-0.03%
2022/08/10	0.1	14.80	0	0.00	14.85	0.1	380	0.03%
2022/08/04	0	0.00	0	14.90	14.60	0	368	0.00%
2022/08/03	10.2	14.25	0	0.00	14.20	10.2	362	2.81%
2022/08/02	0.5	14.27	0	0.00	14.20	0.5	363	0.14%
2022/08/01	1.2	14.42	0	0.00	14.35	1.2	366	0.32%
2022/07/29	0.1	14.57	0	0.00	14.40	0.1	366	0.02%
2022/07/28	0.2	14.80	0	0.00	14.90	0.2	362	0.06%
2022/07/27	0.2	14.74	0	0.00	14.75	0.2	354	0.06%
2022/07/26	0.1	14.75	0	0.00	14.70	0.1	348	0.03%
2022/07/25	0.3	14.75	0	0.00	14.75	0.3	348	0.09%
2022/07/22	0.2	14.85	2	14.75	14.70	-1.8	348	-0.53%
2022/07/21	0.1	14.80	0	0.00	14.75	0.1	356	0.01%
2022/07/20	18.2	14.71	0	0.00	14.65	18.2	361	5.05%
2022/07/19	0	14.90	0	0.00	14.80	0	362	0.01%
2022/07/18	0.1	14.65	0	0.00	14.70	0.1	361	0.01%
2022/07/15	0.1	14.44	0	0.00	14.45	0.1	357	0.03%
2022/07/14	10.2	14.20	0	0.00	14.25	10.2	355	2.88%
2022/07/13	0.1	14.27	0	0.00	14.20	0.1	367	0.03%
2022/07/12	0.3	14.06	0	0.00	13.90	0.3	371	0.09%
2022/07/11	0.9	14.28	0	0.00	14.25	0.9	374	0.23%
2022/07/08	1	14.25	0.5	14.35	14.20	0.5	376	0.14%
2022/07/07	10.1	14.15	0	0.00	14.15	10.1	372	2.70%
2022/07/06	1.6	14.13	0	0.00	13.95	1.6	371	0.44%
2022/07/05	0.8	14.35	0	0.00	14.20	0.8	375	0.23%
2022/07/04	0.3	14.36	0	0.00	14.15	0.3	374	0.07%
2022/07/01	2.6	14.25	0	0.00	13.90	2.6	396	0.66%
2022/06/30	0.3	14.70	0	0.00	14.65	0.3	385	0.09%
2022/06/29	0.1	14.97	0	0.00	14.80	0.1	382	0.03%
2022/06/28	5	15.10	0	0.00	15.10	5	383	1.30%
2022/06/27	0	15.40	0	0.00	15.25	0	386	0.00%
2022/06/23	1	14.80	0	0.00	14.85	1	379	0.26%
2022/06/22	10.2	14.66	0.2	14.80	14.75	10	380	2.64%
2022/06/21	1.2	15.10	0	0.00	15.10	1.2	381	0.32%
2022/06/20	2.3	14.72	0	0.00	14.65	2.3	382	0.61%
2022/06/17	0.1	15.27	0	0.00	15.20	0.1	378	0.03%
2022/06/16	0.3	15.52	0	0.00	15.30	0.3	379	0.08%
2022/06/14	0	15.55	0	0.00	15.50	0	381	0.01%
2022/06/13	1.1	15.57	0	0.00	15.50	1.1	381	0.28%
2022/06/10	0	16.00	1	15.95	16.00	-1	382	-0.26%
2022/06/09	0	15.90	0	0.00	16.00	0	384	0.00%
2022/06/08	0.1	15.90	0	0.00	15.80	0.1	383	0.03%
2022/06/07	0.2	15.84	0	0.00	15.75	0.2	387	0.05%
2022/06/06	0	0.00	1	15.85	15.80	-1	388	-0.26%
2022/06/02	0.1	15.80	0	0.00	15.70	0.1	397	0.03%
2022/05/30	0	0.00	0	15.55	15.50	0	406	-0.01%
2022/05/27	0	0.00	1	15.50	15.45	-1	406	-0.25%
2022/05/25	0	0.00	1	15.40	15.50	-1	413	-0.24%
2022/05/24	0.1	15.50	0	0.00	15.35	0.1	424	0.02%
2022/05/23	0.1	15.60	1	15.50	15.50	-0.9	425	-0.22%
2022/05/20	0.1	15.45	0	0.00	15.40	0.1	429	0.01%
2022/05/19	0.2	15.20	0	0.00	15.30	0.2	439	0.04%
2022/05/18	0.1	15.40	0	0.00	15.35	0.1	448	0.02%
2022/05/16	0	15.10	0	0.00	14.95	0	454	0.01%
2022/05/13	0.1	14.95	0	0.00	14.85	0.1	458	0.01%
2022/05/12	0	15.00	0	0.00	14.65	0	466	0.01%
2022/05/11	0.1	15.13	0	0.00	15.10	0.1	480	0.02%
2022/05/10	0	15.20	0	0.00	15.15	0	504	0.00%
2022/05/09	2.3	15.17	0	0.00	15.15	2.3	506	0.45%
2022/05/06	1.1	15.41	0	0.00	15.50	1.1	503	0.22%
2022/05/05	0.2	16.00	0	0.00	15.65	0.2	506	0.03%
2022/05/04	0	15.70	0	0.00	15.60	0	515	0.01%
2022/05/03	2	15.50	1	15.60	15.75	1	521	0.19%
2022/04/29	1.2	15.53	0	0.00	15.60	1.2	525	0.22%
2022/04/28	1	15.46	0	0.00	15.50	1	533	0.19%
2022/04/27	1.1	15.33	1	15.35	15.50	0.1	534	0.02%
2022/04/26	0.1	15.90	0	0.00	15.80	0.1	528	0.01%
2022/04/25	0.2	15.90	0	0.00	15.75	0.2	536	0.04%
2022/04/19	1	16.35	1	16.35	16.35	0	553	0.00%
2022/04/18	0	0.00	0	16.00	16.00	0	553	0.00%
2022/04/15	0.1	15.85	0	0.00	15.75	0.1	556	0.01%
2022/04/13	10	15.95	0	0.00	15.95	10	581	1.72%
2022/04/12	2	15.83	0	0.00	15.80	2	598	0.33%
2022/04/11	0	15.90	1	15.80	15.80	-1	630	-0.16%
2022/04/07	7	16.22	0	0.00	16.00	7	635	1.10%
2022/04/06	0.1	15.80	0	0.00	15.75	0.1	718	0.01%
2022/04/01	1.2	15.68	0	0.00	15.70	1.2	732	0.16%
2022/03/31	1.2	15.92	0	0.00	15.90	1.2	737	0.17%
2022/03/30	0	16.20	0	0.00	16.00	0	749	0.00%
2022/03/29	0	16.20	0.8	16.10	16.00	-0.7	752	-0.10%
2022/03/28	0	16.10	0	0.00	16.05	0	755	0.00%
2022/03/25	11	16.10	0	0.00	16.00	11	755	1.46%
2022/03/24	0.1	16.16	13	16.05	16.05	-12.9	754	-1.71%
2022/03/23	10.2	16.25	0	0.00	16.25	10.2	756	1.35%
2022/03/22	1	16.00	1	16.20	16.20	0	771	0.00%
2022/03/21	0	16.30	0	16.05	16.10	0	777	0.00%
2022/03/17	0	0.00	20	16.11	16.20	-20	800	-2.50%
2022/03/16	0.2	15.92	0	0.00	15.90	0.2	803	0.03%
2022/03/15	0	15.89	12	15.89	15.80	-12	823	-1.45%
2022/03/14	0.1	16.00	0	0.00	16.05	0.1	828	0.01%
2022/03/11	0	16.05	0	0.00	15.95	0	830	0.00%
2022/03/09	0.1	15.85	1	15.75	15.80	-0.9	833	-0.11%
2022/03/08	0.2	15.91	0	0.00	15.55	0.2	840	0.02%
2022/03/07	0	16.00	4	16.05	16.05	-4	836	-0.48%
2022/03/04	10	16.60	0	0.00	16.55	10	834	1.20%
2022/03/01	0	0.00	0.1	17.30	16.50	-0.1	851	-0.01%
2022/02/25	1	16.50	0	16.65	16.35	1	851	0.12%
2022/02/24	0	16.90	0	0.00	16.30	0	853	0.00%
2022/02/22	0.1	16.82	0	0.00	16.85	0.1	863	0.01%
2022/02/21	0	0.00	6	17.08	17.10	-6	886	-0.68%
2022/02/18	1	17.00	0.1	17.10	17.05	0.9	908	0.10%
2022/02/17	0	17.97	0	17.20	16.90	0	909	0.00%
2022/02/16	0	0.00	3	17.05	16.90	-3	917	-0.33%
2022/02/11	40	17.07	3	17.03	17.10	37	930	3.98%
2022/02/10	3	16.87	0	0.00	16.80	3	909	0.33%
2022/02/09	1	16.30	0	0.00	16.40	1	886	0.12%
2022/01/26	0.2	16.00	0	0.00	15.85	0.2	892	0.02%
2022/01/25	2.1	15.81	0	0.00	15.75	2.1	891	0.23%
2022/01/24	0.1	16.15	0	16.90	16.00	0.1	893	0.01%
2022/01/21	0	16.76	0	0.00	16.10	0	896	0.00%
2022/01/20	0	16.40	0.2	16.95	16.40	-0.1	893	-0.02%
2022/01/19	6	16.42	0	16.95	16.40	6	900	0.67%
2022/01/14	8.1	16.11	0	0.00	16.10	8.1	900	0.89%
2022/01/13	0	16.61	5	16.35	16.35	-5	895	-0.56%
2022/01/12	0.2	16.62	0	0.00	16.40	0.2	896	0.02%
2022/01/11	7.1	16.51	0	0.00	16.40	7.1	899	0.79%
2022/01/07	6	16.80	25	16.80	16.85	-19	883	-2.14%
2022/01/06	0	17.40	0	0.00	17.20	0	870	0.00%
2022/01/05	10	17.40	0	0.00	17.35	10	865	1.16%
2022/01/04	25.1	17.40	1	17.15	17.40	24.1	851	2.83%
2022/01/03	1	17.00	1	17.20	16.95	0	823	0.00%
2021/12/30	11	17.10	5	17.10	17.10	6	826	0.73%
2021/12/28	0	0.00	1	17.40	17.30	-1	731	-0.14%
2021/12/27	0	0.00	2	17.35	17.35	-2	738	-0.27%
2021/12/22	0	0.00	7	16.85	16.90	-7	743	-0.94%
2021/12/20	2	16.75	0	0.00	16.75	2	749	0.27%
2021/12/17	2	16.83	2	16.98	16.85	0	749	0.00%
2021/12/16	0.1	17.25	2	17.25	17.15	-1.9	744	-0.26%
2021/12/15	0	0.00	3	17.00	17.00	-3	733	-0.41%
2021/12/14	1	17.15	0.3	17.10	16.95	0.7	735	0.09%
2021/12/13	18.1	16.95	6	17.05	17.10	12.1	723	1.67%
2021/12/10	10.5	16.85	0	0.00	16.75	10.5	719	1.46%
2021/12/09	0.1	17.15	0	17.20	16.95	0.1	717	0.01%
2021/12/08	1	16.90	1	16.85	16.85	0	700	0.00%
2021/12/07	0	16.55	1	16.65	16.70	-1	695	-0.14%
2021/12/03	2	16.56	0	0.00	16.65	2	706	0.29%
2021/12/02	3	16.55	0	17.05	16.45	3	711	0.42%
2021/11/30	0	0.00	0	17.00	16.70	0	715	0.00%
2021/11/29	0.1	16.45	0	0.00	16.30	0.1	715	0.01%
2021/11/26	1	16.55	0	0.00	16.50	1	710	0.14%
2021/11/24	0	17.45	2	16.90	16.90	-2	704	-0.28%
2021/11/19	1	16.90	0	0.00	16.90	1	708	0.14%
2021/11/18	5	17.30	7	17.31	17.15	-2	702	-0.28%
2021/11/17	2	17.25	5	17.30	17.00	-3	686	-0.44%
2021/11/16	5.1	16.75	0	0.00	16.70	5.1	666	0.76%
2021/11/15	5.1	16.70	0	0.00	16.70	5.1	668	0.76%
2021/11/12	1	16.65	3	16.73	16.80	-2	675	-0.30%
2021/11/11	0	0.00	2	16.40	16.40	-2	670	-0.30%
2021/11/08	1	16.25	0	0.00	16.20	1	709	0.14%
2021/11/05	1	16.50	4	16.48	16.30	-3	731	-0.41%
2021/11/04	1	16.44	3	16.40	16.40	-2	761	-0.26%
2021/11/02	0	17.95	0	0.00	16.20	0	840	0.00%
2021/11/01	0	0.00	2	16.50	16.45	-2	944	-0.21%
2021/10/27	0	0.00	4	16.13	16.25	-4	957	-0.42%
2021/10/26	0.1	16.00	0	0.00	15.90	0.1	982	0.01%
2021/10/14	0.1	15.50	2	14.90	15.05	-1.9	1,373	-0.14%
2021/10/12	0	15.25	0	0.00	15.15	0	1,453	0.00%
2021/10/08	1	15.40	0	0.00	15.45	1	1,492	0.07%
2021/10/07	0	15.35	0	15.50	15.35	0	1,555	0.00%
2021/10/06	0.1	15.05	0	0.00	14.90	0.1	1,700	0.00%
2021/10/05	6.4	14.71	1	15.05	15.05	5.4	1,837	0.30%
2021/10/04	2.2	15.13	1	15.05	14.90	1.2	1,898	0.06%
2021/10/01	0.1	15.70	2	15.45	15.65	-1.9	1,930	-0.10%
2021/09/30	0	0.00	1	16.15	16.15	-1	1,959	-0.05%
2021/09/28	0.1	16.45	0	0.00	16.40	0.1	2,127	0.00%
2021/09/27	0.1	16.50	0	0.00	16.45	0.1	2,163	0.00%
2021/09/24	0	0.00	3	16.23	16.30	-3	2,198	-0.14%
2021/09/23	2	16.15	1	16.15	16.10	1	2,220	0.05%
2021/09/22	1.1	15.96	0	0.00	16.00	1.1	2,243	0.05%
2021/09/16	0	0.00	1	16.15	16.15	-1	2,315	-0.04%
2021/09/15	4	16.10	1	16.25	16.05	3	2,371	0.13%
2021/09/14	3	16.22	1	16.25	16.20	2	2,570	0.08%
2021/09/13	1	16.25	2	16.30	16.20	-1	2,673	-0.04%
2021/09/09	1	16.35	0	0.00	16.30	1	2,799	0.04%
2021/09/08	4	16.23	0	0.00	16.15	4	2,815	0.14%
2021/09/06	0.1	17.00	0	0.00	16.70	0.1	2,825	0.00%
2021/08/30	0	0.00	5	17.21	17.25	-5	2,863	-0.17%
2021/08/27	1	17.20	0	0.00	17.15	1	2,884	0.03%
2021/08/20	2	16.45	1	16.35	16.35	1	2,926	0.03%
2021/08/19	15	16.38	5	16.30	16.35	10	2,936	0.34%
2021/08/18	5.1	16.70	6	16.05	16.85	-1	2,938	-0.03%
2021/08/16	3	16.85	1	16.50	16.50	2	2,939	0.07%
2021/08/13	2.1	16.88	0	0.00	16.80	2.1	2,937	0.07%
2021/08/12	1	17.40	0.6	17.00	17.40	0.4	2,917	0.01%
2021/08/10	2.1	17.56	19	17.68	17.50	-16.9	2,947	-0.57%
2021/08/09	2.6	18.18	2.1	18.50	18.05	0.5	2,958	0.02%
2021/08/06	16	18.85	0	0.00	18.75	16	2,951	0.54%
2021/08/05	28	19.14	14	19.33	19.25	14	2,943	0.48%
2021/08/03	0	0.00	2	19.00	19.00	-2	2,956	-0.07%
2021/08/02	0.1	18.85	0	0.00	19.00	0.1	2,978	0.00%
2021/07/30	4	19.08	4	18.95	18.85	0	2,998	0.00%
2021/07/29	0	0.00	6	19.00	19.25	-6	3,002	-0.20%
2021/07/28	1.6	19.78	10	19.34	19.35	-8.4	3,018	-0.28%
2021/07/27	12.1	20.56	1	20.56	20.20	11.1	3,059	0.36%
2021/07/26	17	20.58	2	20.65	20.70	15	3,114	0.48%
2021/07/23	8	20.26	2.4	20.28	20.10	5.6	3,404	0.17%
2021/07/22	8	19.43	0.5	19.55	20.10	7.5	3,434	0.22%
2021/07/21	10.4	19.49	7	19.26	19.15	3.4	3,477	0.10%
2021/07/20	13.5	19.92	12	19.90	19.90	1.5	3,496	0.04%
2021/07/19	9	20.18	4	20.40	20.35	5	3,555	0.14%
2021/07/16	11	20.15	8	20.25	20.10	3	3,887	0.08%
2021/07/15	6	20.29	10	20.20	20.35	-4	3,961	-0.10%
2021/07/14	3.1	20.27	6	20.34	20.45	-2.9	4,053	-0.07%
2021/07/13	34	20.52	25	20.63	19.95	9	4,109	0.22%
2021/07/12	6	20.16	10.3	20.12	20.30	-4.3	4,051	-0.10%
2021/07/09	1	19.55	6	19.74	19.55	-5	3,959	-0.13%
2021/07/08	2	19.50	11	19.59	19.85	-9	3,978	-0.23%
2021/07/07	14.3	19.46	1	19.60	19.20	13.3	4,017	0.33%
2021/07/06	3	19.63	2	19.70	19.65	1	4,113	0.02%
2021/07/05	13	19.93	16	19.91	19.95	-3	4,146	-0.07%
2021/07/02	3	19.25	6.3	19.37	19.35	-3.3	4,104	-0.08%
2021/07/01	5.3	19.10	3	19.18	18.85	2.3	4,254	0.05%
2021/06/30	1	19.25	1	19.10	19.25	0	4,270	0.00%
2021/06/29	1	19.20	9	19.23	19.05	-8	4,291	-0.19%
2021/06/28	1	19.25	0	0.00	19.30	1	4,334	0.02%
2021/06/25	15	19.58	11	19.31	19.20	4	4,372	0.09%
2021/06/24	23	19.64	9	19.61	19.60	14	4,372	0.32%
2021/06/23	45	19.74	40	19.78	19.95	5	4,363	0.11%
2021/06/22	22	19.16	36	19.12	19.10	-14	4,258	-0.33%
2021/06/21	44	18.59	6	19.37	19.55	38	4,263	0.89%
2021/06/18	6	18.82	0	0.00	18.90	6	4,428	0.14%
2021/06/17	0	0.00	7	18.29	18.30	-7	4,760	-0.15%
2021/06/16	0	0.00	1	18.00	18.00	-1	5,225	-0.02%
2021/06/11	0	0.00	0	18.65	17.85	0	5,529	0.00%
2021/06/09	0	0.00	5	17.75	17.70	-5	5,657	-0.09%
2021/06/07	1	17.45	11	17.42	17.70	-10	6,051	-0.17%
2021/06/04	0	0.00	0.1	17.90	17.65	-0.1	6,048	0.00%
2021/06/03	4.1	17.43	3	17.58	17.60	1.1	6,037	0.02%
2021/06/02	12	17.44	1	17.25	17.40	11	6,045	0.18%
2021/05/31	3	17.42	0	0.00	17.35	3	6,100	0.05%
2021/05/28	5.1	17.18	1	17.20	17.20	4.1	6,125	0.07%
2021/05/25	1	16.80	4	17.00	16.75	-3	6,304	-0.05%
2021/05/24	0	0.00	0.1	16.30	16.35	-0.1	6,303	0.00%
2021/05/20	7.3	15.93	1	15.70	15.65	6.3	6,345	0.10%
2021/05/19	2.2	15.91	2	16.15	16.00	0.2	6,356	0.00%
2021/05/18	1	14.80	5	15.75	15.80	-4	6,355	-0.06%
2021/05/17	11.5	14.45	58	14.43	14.45	-46.5	6,327	-0.74%
2021/05/14	0.4	16.41	0	0.00	15.70	0.4	6,299	0.01%
2021/05/13	4.1	15.82	0.1	16.50	15.85	4	6,295	0.06%
2021/05/12	0.1	16.04	9	16.10	15.75	-8.9	6,264	-0.14%
2021/05/11	3.1	17.24	1	17.95	17.05	2.1	6,198	0.03%
2021/05/10	10	18.25	0	0.00	18.20	10	6,170	0.16%
2021/05/07	1	18.35	15	18.30	18.60	-14	6,169	-0.23%
2021/05/06	6.2	17.82	0	0.00	17.80	6.2	6,212	0.10%
2021/05/05	17	18.19	1	18.25	18.00	16	6,214	0.26%
2021/05/04	6.5	18.39	8	18.00	18.10	-1.5	6,179	-0.02%
2021/05/03	6.3	19.61	59	19.81	19.05	-52.8	6,082	-0.87%
2021/04/29	46	20.70	18	20.73	20.50	28	5,987	0.47%
2021/04/28	2	21.00	20	20.90	21.00	-18	5,612	-0.32%
2021/04/27	18.5	20.79	13.2	20.98	21.00	5.3	5,568	0.10%
2021/04/26	22	20.48	1	20.50	20.40	21	5,476	0.38%
2021/04/23	68	20.76	5	20.75	20.70	63	5,424	1.16%
2021/04/22	92	22.15	51	21.83	21.00	41	5,370	0.76%
2021/04/21	2	20.90	4.1	21.00	21.10	-2.1	5,014	-0.04%
2021/04/20	30	20.82	6	20.93	20.60	24	4,902	0.49%
2021/04/19	6	20.65	6	20.66	20.55	0	4,803	0.00%
2021/04/16	20.1	20.30	45	20.25	20.20	-25	4,730	-0.53%
2021/04/15	0.2	19.60	11	19.35	19.70	-10.8	4,667	-0.23%
2021/04/14	5	19.36	14	19.16	19.10	-9	4,701	-0.19%
2021/04/13	12.1	19.98	22	20.11	19.55	-9.9	4,846	-0.20%
2021/04/12	5	20.56	35	20.36	20.25	-30	4,840	-0.62%
2021/04/09	39	19.91	38	19.97	19.95	1	4,755	0.02%
2021/04/08	41	20.10	12	20.12	20.00	29	4,720	0.61%
2021/04/07	4	20.08	11	20.05	20.15	-7	4,651	-0.15%
2021/04/06	21	19.19	0	0.00	19.20	21	4,490	0.47%
2021/04/01	1	18.95	5	18.93	19.15	-4	4,467	-0.09%
2021/03/31	11	19.00	3	19.00	18.85	8	4,447	0.18%
2021/03/30	1	19.15	1	19.10	19.05	0	4,514	0.00%
2021/03/29	1.7	19.04	75	18.96	19.00	-73.3	4,471	-1.64%
2021/03/26	2	18.98	1	19.05	19.05	1	4,443	0.02%
2021/03/25	42.4	19.24	2	18.85	18.90	40.4	4,401	0.92%
2021/03/24	52	19.42	2	19.28	19.15	50	4,309	1.16%
2021/03/23	15	20.07	6	20.26	19.45	9	4,205	0.21%
2021/03/22	50	21.10	16	21.06	20.75	34	3,963	0.86%
2021/03/19	38	20.63	64.4	20.82	21.15	-26.4	3,608	-0.73%
2021/03/18	35	19.41	6	19.35	19.25	29	3,134	0.93%
2021/03/17	7	19.48	1.1	19.50	19.55	5.9	3,085	0.19%
2021/03/16	1	18.90	2	18.95	18.65	-1	2,891	-0.03%
2021/03/15	1	18.85	4	18.83	19.05	-3	2,842	-0.11%
2021/03/12	32.1	19.11	66	19.16	18.95	-33.9	2,795	-1.21%
2021/03/11	26	18.26	12	18.37	18.40	14	2,585	0.54%
2021/03/10	0	0.00	1	17.80	17.80	-1	2,525	-0.04%
2021/03/09	1	17.65	2	17.70	17.50	-1	2,549	-0.04%
2021/03/08	0	17.93	2	17.60	17.55	-2	2,565	-0.08%
2021/03/05	23	18.03	20	17.75	17.70	3	2,574	0.12%
2021/03/04	0	0.00	3	18.05	17.95	-3	2,557	-0.12%
2021/03/03	4	17.45	6	17.73	17.80	-2	2,530	-0.08%
2021/03/02	2	17.73	0	0.00	17.40	2	2,576	0.08%
2021/02/26	2	17.78	0	0.00	17.75	2	2,583	0.08%
2021/02/25	62	18.06	40	18.17	17.75	22	2,587	0.85%
2021/02/24	3	17.90	3	17.55	17.55	0	2,450	0.00%
2021/02/23	10	17.70	0	0.00	17.90	10	2,465	0.41%
2021/02/22	1	17.70	0	0.00	17.80	1	2,444	0.04%
2021/02/19	1	17.30	3	17.37	17.55	-2	2,422	-0.08%
2021/02/17	7	16.91	6	16.95	16.90	1	2,411	0.04%
2021/02/05	0	0.00	20	16.70	16.55	-20	2,405	-0.83%
2021/02/03	0	16.35	0	0.00	16.25	0	2,488	0.00%
2021/02/02	0	0.00	0	16.50	16.20	0	2,493	0.00%
2021/02/01	20	16.05	0	0.00	15.80	20	2,502	0.80%
2021/01/29	1	16.80	1.1	16.46	16.20	-0.1	2,481	0.00%
2021/01/28	30	17.27	33	16.73	16.70	-3	2,482	-0.12%
2021/01/27	19	17.42	16	17.53	17.90	3	2,459	0.12%
2021/01/26	3	16.50	3	16.30	16.30	0	2,436	0.00%
2021/01/25	0	0.00	1	16.40	16.40	-1	2,446	-0.04%
2021/01/21	10	16.58	13	16.32	16.25	-3	2,469	-0.12%
2021/01/20	1	16.86	4	16.45	16.45	-3	2,477	-0.12%
2021/01/19	15.1	17.47	0	0.00	17.30	15.1	2,477	0.61%
2021/01/18	0.2	17.59	4	17.03	17.30	-3.8	2,499	-0.15%
2021/01/15	3	17.20	1	17.15	17.10	2	2,525	0.08%
2021/01/14	0.3	18.00	1	17.61	17.60	-0.7	2,515	-0.03%
2021/01/13	2	17.40	11	17.40	17.35	-9	2,567	-0.35%
2021/01/12	20	17.30	13	17.23	17.20	7	2,625	0.27%
2021/01/08	0	0.00	21	18.00	18.00	-21	2,921	-0.72%
2021/01/07	13	18.88	12	18.33	18.35	1	3,254	0.03%
2021/01/06	51	19.08	5	18.49	19.00	46	3,299	1.39%
2021/01/05	0	0.00	10	18.45	18.70	-10	3,184	-0.31%
2021/01/04	10	18.45	39	18.53	18.50	-29	3,161	-0.92%
2020/12/31	13	18.15	25	18.29	18.50	-12	3,217	-0.37%
2020/12/30	0	0.00	1	18.00	17.95	-1	3,482	-0.03%
2020/12/29	0	0.00	2	18.00	17.75	-2	3,531	-0.06%
2020/12/28	0	0.00	10	18.00	18.05	-10	3,514	-0.28%
2020/12/25	5	17.60	5	17.60	17.60	0	3,500	0.00%
2020/12/24	15	17.94	0	0.00	17.95	15	3,481	0.43%
2020/12/23	6	17.13	9	17.39	17.75	-3	3,350	-0.09%
2020/12/22	6	16.90	5	16.90	16.90	1	3,344	0.03%
2020/12/21	1	16.95	7	16.80	17.05	-6	3,348	-0.18%
2020/12/17	0	0.00	1	17.00	17.05	-1	3,356	-0.03%
2020/12/16	6	17.05	2	17.10	17.10	4	3,352	0.12%
2020/12/14	5.1	17.30	1	17.25	17.30	4.1	3,373	0.12%
2020/12/11	8	17.18	5	17.05	17.05	3	3,375	0.09%
2020/12/10	0	0.00	7	17.89	17.70	-7	3,330	-0.21%
2020/12/07	11	18.51	0.4	18.55	18.70	10.6	3,305	0.32%
2020/12/03	5	18.50	0	0.00	18.35	5	3,191	0.16%
2020/12/02	0	0.00	20	18.20	18.20	-20	3,210	-0.62%
2020/12/01	8	18.23	9.1	18.28	18.30	-1	3,222	-0.03%
2020/11/30	2	18.40	1	18.60	18.40	1	3,246	0.03%
2020/11/27	2	18.75	2	18.65	18.55	0	3,251	0.00%
2020/11/26	12	18.50	19.1	18.52	18.75	-7.1	3,326	-0.21%
2020/11/25	1	18.35	12	18.21	18.10	-11	3,314	-0.33%
2020/11/24	13.1	18.13	1	18.15	18.10	12.1	3,335	0.36%
2020/11/23	6.1	17.86	0	0.00	18.10	6.1	3,336	0.18%
2020/11/20	1	17.95	24	17.81	17.95	-23	3,331	-0.69%
2020/11/18	9	17.43	0	0.00	17.35	9	3,312	0.27%
2020/11/16	1	17.50	0	0.00	17.45	1	3,437	0.03%
2020/11/13	0	0.00	1	17.35	17.55	-1	3,467	-0.03%
2020/11/12	1	17.80	6	17.60	17.50	-5	3,513	-0.14%
2020/11/11	2	18.25	12	18.30	17.90	-10	3,659	-0.27%
2020/11/10	6	17.45	8	17.65	17.60	-2	3,595	-0.06%
2020/11/09	0	0.00	9	17.50	17.65	-9	3,605	-0.25%
2020/11/05	8	17.50	10	17.49	17.45	-2	3,645	-0.05%
2020/11/04	15	17.64	6.3	17.84	17.40	8.7	3,672	0.24%
2020/11/03	5	17.63	0	0.00	17.60	5	3,743	0.13%
2020/11/02	12	17.29	1	17.20	17.20	11	3,760	0.29%
2020/10/30	3	17.77	5	17.84	17.65	-2	3,788	-0.05%
2020/10/29	5	17.80	0	0.00	17.85	5	3,819	0.13%
2020/10/28	3	18.20	0	0.00	18.20	3	3,899	0.08%
2020/10/23	14	19.16	2	18.95	18.95	12	4,222	0.28%
2020/10/22	1	19.35	30	18.90	19.30	-29	4,382	-0.66%
2020/10/21	1	19.20	2	19.15	19.15	-1	4,385	-0.02%
2020/10/20	1	19.44	16	19.45	19.00	-15	4,356	-0.34%
2020/10/19	56	19.40	2	19.25	19.45	54	4,317	1.25%
2020/10/16	71	19.40	34	19.17	18.80	37	4,208	0.88%
2020/10/15	36	19.32	67	19.32	19.10	-31	4,026	-0.77%
2020/10/14	5	18.86	10	19.06	19.00	-5	3,739	-0.13%
2020/10/13	51	18.78	18	18.68	18.95	33	3,634	0.91%
2020/10/12	21	17.81	15	18.12	18.10	6	3,556	0.17%
2020/10/08	4	18.24	11	18.49	18.10	-7	3,520	-0.20%
2020/10/07	31	17.85	24	17.78	18.20	7	3,418	0.20%
2020/10/06	12	16.80	24	17.12	17.75	-12	3,117	-0.38%
2020/10/05	12	16.13	2	16.15	16.15	10	3,063	0.33%
2020/09/30	2	15.55	0	0.00	16.40	2	3,074	0.07%
2020/09/28	0	15.90	0	0.00	15.90	0	3,104	0.00%
2020/09/25	10	16.30	0	0.00	15.90	10	3,145	0.32%
2020/09/24	16	16.69	21	16.75	16.70	-5	3,141	-0.16%
2020/09/22	3	16.50	3	16.80	16.80	0	3,178	0.00%
2020/09/21	2	16.85	2	16.85	16.90	0	3,210	0.00%
2020/09/17	0	0.00	44	17.04	16.80	-44	3,225	-1.36%
2020/09/16	0	0.00	1	16.55	16.60	-1	3,184	-0.03%
2020/09/14	0	16.10	0	0.00	16.20	0	3,202	0.00%
2020/09/11	13	16.38	3	16.20	16.15	10	3,236	0.31%
2020/09/10	3.1	17.10	0	0.00	16.75	3.1	3,199	0.10%
2020/09/09	2	16.70	0	0.00	17.00	2	3,196	0.06%
2020/09/08	1	17.20	0	0.00	16.85	1	3,182	0.03%
2020/09/07	0	0.00	0.2	17.05	17.00	-0.2	3,188	-0.01%
2020/09/04	9	16.79	0	0.00	16.80	9	3,187	0.28%
2020/09/03	2	17.05	4	17.10	17.15	-2	3,416	-0.06%
2020/09/02	3	16.98	5	17.00	16.85	-2	3,373	-0.06%
2020/09/01	4	17.23	5	17.60	16.95	-1	3,364	-0.03%
2020/08/31	8	17.12	2	17.10	17.20	6	3,295	0.18%
2020/08/28	8	16.81	10	17.10	16.75	-2	3,238	-0.06%
2020/08/27	2	16.55	10	16.60	16.50	-8	3,201	-0.25%
2020/08/26	10	16.30	0	0.00	16.25	10	3,167	0.32%
2020/08/21	10	16.20	10	16.25	16.00	0	3,234	0.00%
2020/08/20	10	15.50	11	15.68	16.10	-1	3,219	-0.03%
2020/08/19	1	16.50	2	16.50	16.20	-1	3,110	-0.03%
2020/08/18	5	16.75	1	16.65	16.65	4	3,070	0.13%
2020/08/17	5	17.00	5	17.08	16.90	0	3,026	0.00%
2020/08/11	0	0.00	1	15.85	15.75	-1	2,784	-0.04%
2020/08/10	2	16.10	2	16.05	16.00	0	2,755	0.00%
2020/08/07	0	0.00	20	16.30	16.55	-20	2,711	-0.74%
2020/08/06	0	0.00	5	16.05	15.70	-5	2,595	-0.19%
2020/08/05	2	16.05	0	0.00	16.00	2	2,570	0.08%
2020/08/04	1	16.10	0	0.00	16.10	1	2,546	0.04%
2020/08/03	0	0.00	17	15.92	16.30	-17	2,499	-0.68%
2020/07/31	10	15.75	0	0.00	15.70	10	2,407	0.42%
2020/07/29	36	15.73	20	15.35	14.85	16	2,288	0.70%
2020/07/28	0	0.00	8	14.65	15.50	-8	2,037	-0.39%
2020/07/27	3	14.10	62	14.33	14.10	-59	1,940	-3.04%
2020/07/22	16	14.54	2	14.48	14.45	14	1,875	0.75%
2020/07/21	48	14.62	1	14.50	14.65	47	1,866	2.52%
2020/07/20	6	14.17	15	14.03	14.60	-9	1,798	-0.50%
2020/07/17	0	0.00	4	14.05	13.75	-4	1,730	-0.23%
2020/07/16	1	13.60	0	0.00	13.80	1	1,727	0.06%
2020/07/15	1	13.90	0	0.00	13.85	1	1,697	0.06%
2020/07/10	0	0.00	1	13.85	13.70	-1	1,789	-0.06%
2020/07/09	2	14.20	2	14.20	14.10	0	1,795	0.00%
2020/07/08	3	14.17	0	0.00	14.20	3	1,784	0.17%
2020/07/07	6	14.00	0	0.00	13.95	6	1,769	0.34%
2020/07/06	2	14.05	3	14.12	14.20	-1	1,748	-0.06%
2020/07/02	1	13.85	0	0.00	13.80	1	1,784	0.06%
2020/07/01	0	0.00	5	14.15	13.70	-5	1,775	-0.28%
2020/06/30	0	0.00	1	13.55	13.55	-1	1,715	-0.06%
2020/06/29	1	13.30	0	0.00	13.40	1	1,680	0.06%
2020/06/24	4	13.48	0	0.00	13.30	4	1,679	0.24%
2020/06/23	1	13.35	0	0.00	13.35	1	1,695	0.06%
2020/06/22	2	13.40	0	0.00	13.30	2	1,698	0.12%
2020/06/19	1	13.40	0	0.00	13.20	1	1,712	0.06%
2020/06/18	4	13.33	4	13.55	13.60	0	1,702	0.00%
2020/06/17	0	0.00	2	13.05	13.00	-2	1,686	-0.12%
2020/06/15	1	12.85	0	0.00	12.80	1	1,752	0.06%
2020/06/12	1	12.75	0	0.00	13.05	1	1,762	0.06%
2020/06/11	6	13.40	0	0.00	13.30	6	1,778	0.34%
2020/06/10	3	13.95	3	13.95	14.00	0	1,754	0.00%
2020/06/09	1	13.25	0	0.00	13.20	1	1,546	0.06%
2020/06/08	0	0.00	21	13.20	13.35	-21	1,580	-1.33%
2020/06/05	3	13.60	10	13.62	13.45	-7	1,570	-0.45%
2020/06/04	4	13.44	0	0.00	13.40	4	1,562	0.26%
2020/06/03	16	13.49	3	13.45	13.50	13	1,567	0.83%
2020/05/28	1	13.50	10	13.74	13.20	-9	1,539	-0.58%
2020/05/27	4	12.98	2	13.00	13.05	2	1,450	0.14%
2020/05/26	1	12.70	0	0.00	12.70	1	1,442	0.07%
2020/05/22	6	12.83	6	13.10	12.75	0	1,440	0.00%
2020/05/21	6	13.05	0	0.00	13.10	6	1,434	0.42%
2020/05/18	2	12.45	2	12.45	12.55	0	1,420	0.00%
2020/05/15	0	0.00	5	12.45	12.40	-5	1,422	-0.35%
2020/05/14	3	12.77	0	0.00	12.60	3	1,412	0.21%
2020/05/04	3	12.95	3	12.90	12.90	0	1,374	0.00%
2020/04/21	1	13.00	0	0.00	12.65	1	1,351	0.07%
2020/04/17	0	0.00	11	13.55	13.30	-11	1,357	-0.81%
2020/04/16	11	12.75	13	12.99	13.15	-2	1,295	-0.15%
2020/04/14	2	12.70	0	0.00	12.80	2	1,268	0.16%
2020/04/08	10	12.30	0	0.00	12.30	10	1,256	0.80%
2020/04/07	0	0.00	30	12.10	12.10	-30	1,211	-2.48%
2020/03/27	1	11.00	58	11.05	10.80	-57	1,164	-4.90%
2020/03/26	57	10.52	0	0.00	10.55	57	1,144	4.98%
2020/03/20	1	9.86	0	0.00	9.95	1	1,103	0.09%
2020/03/19	3	9.50	0	0.00	9.50	3	1,053	0.28%
2020/03/18	1	10.40	0	0.00	10.55	1	1,034	0.10%
2020/03/16	34	10.61	4	10.20	10.05	30	992	3.02%
2020/03/13	1	11.15	14	11.10	11.10	-13	968	-1.34%
2020/03/12	4	12.20	0	0.00	12.20	4	907	0.44%
2020/03/09	2	13.85	2	13.80	13.80	0	865	0.00%
2020/03/02	1	14.45	1	14.30	14.35	0	896	0.00%
2020/02/27	2	14.50	5	14.50	14.55	-3	912	-0.33%
2020/02/13	0	0.00	2	15.15	15.15	-2	938	-0.21%
2020/02/11	2	15.00	0	0.00	15.00	2	967	0.21%
2020/02/10	3	14.73	0	0.00	14.80	3	976	0.31%
2020/02/07	0	0.00	2	15.30	15.10	-2	1,001	-0.20%
2020/02/05	6	15.30	0	0.00	15.40	6	1,035	0.58%
2020/02/03	5	14.91	0	0.00	15.30	5	1,020	0.49%
2020/01/31	5	16.02	0	0.00	15.90	5	1,030	0.48%
2020/01/30	13	15.97	2	16.00	15.90	11	1,123	0.98%
2020/01/20	3	17.40	0	0.00	17.40	3	1,200	0.25%
2020/01/16	2	17.18	1	17.20	17.20	1	1,279	0.08%
2020/01/15	1	17.25	0	0.00	17.25	1	1,398	0.07%
2020/01/14	0	0.00	1	17.35	17.30	-1	1,398	-0.07%
2020/01/13	3	16.95	2	17.03	17.45	1	1,391	0.07%
2020/01/10	4	16.90	15	16.85	16.90	-11	1,381	-0.80%
2020/01/09	12	16.65	0	0.00	16.70	12	1,361	0.88%
2020/01/06	0	0.00	1	16.60	16.55	-1	1,408	-0.07%
2020/01/03	1	16.70	0	0.00	16.90	1	1,409	0.07%
2019/12/31	1	16.60	0	0.00	16.55	1	1,413	0.07%
2019/12/26	0	0.00	1	16.45	16.35	-1	1,474	-0.07%
2019/12/19	1	16.60	0	0.00	16.60	1	1,773	0.06%
2019/12/17	0	0.00	1	16.75	16.70	-1	1,762	-0.06%
2019/12/10	0	0.00	4	16.80	16.85	-4	1,748	-0.23%
2019/12/06	1	16.70	3	16.75	16.70	-2	1,748	-0.11%
2019/12/04	1	16.60	1	16.60	16.55	0	1,748	0.00%
2019/12/03	3	16.80	0	0.00	16.80	3	1,754	0.17%
2019/12/02	0	0.00	116	16.82	16.85	-116	1,768	-6.56%	大賣/鉅額交易
2019/11/29	2	17.50	0	0.00	17.50	2	1,755	0.11%
2019/11/28	15	17.75	0	0.00	17.80	15	1,754	0.86%
2019/11/26	100	17.69	0	0.00	17.55	100	1,845	5.42%
2019/11/25	1	17.55	1	17.65	17.65	0	1,834	0.00%
2019/11/22	3	17.00	0	0.00	17.00	3	1,812	0.17%
2019/11/21	1	16.95	0	0.00	16.95	1	1,814	0.06%
2019/11/19	0	0.00	5	17.15	17.05	-5	1,812	-0.28%
2019/11/18	0	0.00	1	16.95	17.00	-1	1,821	-0.05%
2019/11/15	6	16.65	0	0.00	16.65	6	1,818	0.33%
2019/11/14	1	16.80	0	0.00	16.70	1	1,814	0.06%
2019/11/12	1	16.80	0	0.00	16.85	1	1,816	0.06%
2019/11/11	1	16.80	1	16.95	16.65	0	1,817	0.00%
2019/11/08	1	17.05	1	17.15	17.30	0	1,794	0.00%
2019/11/07	1	17.25	0	0.00	17.15	1	1,783	0.06%
2019/11/06	9	17.33	0	0.00	17.10	9	1,773	0.51%
2019/11/05	0	0.00	5	17.35	17.45	-5	1,742	-0.29%
2019/11/04	0	0.00	3	17.83	17.65	-3	1,733	-0.17%
2019/11/01	0	0.00	11	17.99	18.05	-11	1,712	-0.64%
2019/10/31	4	17.85	0	0.00	17.65	4	1,695	0.24%
2019/10/30	1	18.05	2	18.20	18.15	-1	1,652	-0.06%
2019/10/29	14	18.29	36	18.40	18.20	-22	1,623	-1.35%
2019/10/28	3	18.40	14	18.55	19.00	-11	1,527	-0.72%
2019/10/25	0	0.00	3	17.90	17.75	-3	1,437	-0.21%
2019/10/24	15	17.73	6	17.79	17.70	9	1,426	0.63%
2019/10/23	3	17.75	12	17.66	18.00	-9	1,397	-0.64%
2019/10/22	0	0.00	6	17.20	17.15	-6	1,281	-0.47%
2019/10/21	1	16.90	4	17.10	17.05	-3	1,280	-0.23%
2019/10/18	3	17.38	0	0.00	17.15	3	1,281	0.23%
2019/10/16	3	17.15	0	0.00	17.35	3	1,267	0.24%
2019/10/15	2	17.30	0	0.00	17.10	2	1,275	0.16%
2019/10/14	6	17.44	13	17.30	17.45	-7	1,263	-0.55%
2019/10/09	0	0.00	1	16.95	16.85	-1	1,245	-0.08%
2019/10/08	1	17.10	0	0.00	17.05	1	1,285	0.08%
2019/10/07	4	17.06	0	0.00	17.00	4	1,385	0.29%
2019/10/03	2	17.15	0	0.00	17.15	2	1,345	0.15%
2019/10/02	6	17.24	5	17.35	17.35	1	1,327	0.08%
2019/10/01	0	0.00	6	17.10	17.25	-6	1,283	-0.47%
2019/09/27	25	17.40	16	17.01	16.85	9	1,245	0.72%
2019/09/26	2	17.50	9	17.33	17.65	-7	1,123	-0.62%
2019/09/25	11	16.86	9	17.02	16.85	2	1,053	0.19%
2019/09/24	6	16.80	2	16.80	16.60	4	1,006	0.40%
2019/09/18	0	0.00	1	16.30	16.25	-1	957	-0.10%
2019/09/17	1	16.30	6	16.25	16.30	-5	951	-0.53%
2019/09/12	0	0.00	2	16.80	16.75	-2	947	-0.21%
2019/09/10	0	0.00	1	16.70	16.65	-1	940	-0.11%
2019/09/06	1	16.95	0	0.00	16.80	1	927	0.11%
2019/09/04	2	16.75	10	16.70	16.80	-8	889	-0.90%
2019/09/03	0	0.00	1	16.80	16.60	-1	872	-0.11%
2019/09/02	2	16.20	1	16.60	16.40	1	858	0.12%
2019/08/30	16	16.93	1	17.10	16.45	15	835	1.79%
2019/08/29	0	0.00	2	16.25	16.05	-2	750	-0.27%
2019/08/28	1	16.40	2	16.30	16.05	-1	728	-0.14%
2019/08/23	1	16.45	1	16.40	16.45	0	708	0.00%
2019/08/22	11	16.39	0	0.00	16.40	11	706	1.56%
2019/08/21	2	16.33	0	0.00	16.30	2	699	0.29%
2019/08/15	1	15.50	0	0.00	16.20	1	695	0.14%
2019/08/14	3	15.98	2	16.00	15.95	1	700	0.14%
2019/08/12	0	0.00	1	15.50	15.60	-1	706	-0.14%
2019/08/08	1	15.30	3	15.35	15.30	-2	707	-0.28%
2019/08/07	1	15.15	0	0.00	15.15	1	711	0.14%
2019/08/05	1	15.45	3	15.40	15.25	-2	762	-0.26%
2019/08/02	1	15.95	0	0.00	15.85	1	761	0.13%
2019/08/01	0	0.00	3	16.05	16.20	-3	759	-0.40%
2019/07/30	2	16.33	0	0.00	16.15	2	771	0.26%
2019/07/25	7	16.36	6	16.52	16.25	1	824	0.12%
2019/07/24	1	16.05	0	0.00	16.05	1	807	0.12%
2019/07/23	1	16.15	0	0.00	16.00	1	842	0.12%
2019/07/22	2	16.00	0	0.00	16.20	2	1,018	0.20%
2019/07/19	1	16.10	0	0.00	16.20	1	1,039	0.10%
2019/07/15	1	16.30	8	16.35	16.45	-7	1,079	-0.65%
2019/07/11	16	16.58	9	16.52	16.65	7	1,094	0.64%
2019/07/04	5	15.10	3	15.15	15.10	2	1,085	0.18%
2019/07/02	0	0.00	3	15.17	15.20	-3	1,150	-0.26%
2019/07/01	1	14.95	7	15.07	14.95	-6	1,170	-0.51%
2019/06/27	0	0.00	1	14.90	15.00	-1	1,253	-0.08%
2019/06/25	0	0.00	2	14.73	14.70	-2	1,575	-0.13%
2019/06/21	0	0.00	2	15.15	15.15	-2	1,625	-0.12%
2019/06/06	1	14.35	0	0.00	14.40	1	1,760	0.06%
2019/05/22	0	0.00	2	14.45	14.50	-2	1,846	-0.11%
2019/05/21	2	14.20	10	14.10	14.65	-8	1,973	-0.41%
2019/05/17	4	14.90	0	0.00	14.50	4	2,032	0.20%
2019/05/15	6	15.28	1	15.25	15.15	5	2,032	0.25%
2019/05/14	2	14.63	1	14.50	14.95	1	2,032	0.05%
2019/05/13	4	15.25	9	15.04	14.95	-5	2,026	-0.25%
2019/05/10	6	16.10	0	0.00	15.70	6	1,984	0.30%
2019/05/08	2	16.15	0	0.00	16.35	2	1,967	0.10%
2019/05/07	6	16.40	0	0.00	16.30	6	1,967	0.30%
2019/05/06	7	16.46	24	16.49	16.25	-17	1,962	-0.87%
2019/05/03	2	17.20	1	17.25	17.20	1	1,925	0.05%
2019/05/02	1	17.35	0	0.00	17.35	1	1,912	0.05%
2019/04/30	5	17.25	11	17.01	17.25	-6	1,862	-0.32%
2019/04/29	10	17.10	15	16.97	17.15	-5	1,842	-0.27%
2019/04/26	62	17.33	21	17.23	17.00	41	1,797	2.28%
2019/04/25	0	0.00	3	16.70	16.85	-3	1,619	-0.19%
2019/04/22	7	16.83	5	16.88	16.70	2	1,564	0.13%
2019/04/19	0	0.00	6	16.58	16.60	-6	1,533	-0.39%
2019/04/17	0	0.00	35	16.52	16.55	-35	1,522	-2.30%
2019/04/16	16	16.37	1	16.35	16.55	15	1,475	1.02%
2019/04/15	20	16.00	0	0.00	15.90	20	1,417	1.41%
2019/04/11	2	15.63	0	0.00	15.50	2	1,405	0.14%
2019/04/03	0	0.00	24	15.90	15.80	-24	1,316	-1.82%
2019/04/02	23	15.90	4	15.80	15.90	19	1,291	1.47%
2019/04/01	2	15.50	4	15.60	15.50	-2	1,253	-0.16%
2019/03/29	7	15.74	3	15.85	15.80	4	1,207	0.33%
2019/03/28	3	15.45	0	0.00	15.40	3	975	0.31%
2019/03/27	0	0.00	5	14.60	14.65	-5	892	-0.56%
2019/03/26	2	14.50	1	14.50	14.65	1	873	0.11%
2019/03/25	2	14.25	26	14.15	14.10	-24	850	-2.82%
2019/03/22	4	14.53	5	14.40	14.60	-1	846	-0.12%
2019/03/21	25	14.50	20	14.16	14.50	5	840	0.60%
2019/03/13	0	0.00	3	14.00	14.20	-3	773	-0.39%
2019/03/12	5	14.00	0	0.00	13.90	5	758	0.66%
2019/03/11	0	0.00	7	14.00	13.85	-7	778	-0.90%
2019/03/06	0	15.70	1	14.40	14.40	-1	783	-0.13%
2019/02/26	1	14.55	4	14.65	14.55	-3	773	-0.39%
2019/02/21	1	14.65	0	0.00	14.70	1	761	0.13%
2019/02/20	12	15.40	9	15.42	15.05	3	735	0.41%
2019/02/19	3	14.72	3	14.73	14.95	0	608	0.00%
2019/02/18	0	0.00	30	14.16	14.15	-30	534	-5.62%
2019/02/15	0	0.00	10	14.10	14.25	-10	535	-1.87%
2019/02/14	30	14.15	0	0.00	14.25	30	537	5.58%
2019/02/11	1	13.55	0	0.00	13.55	1	519	0.19%
2019/01/28	0	0.00	1	13.75	13.70	-1	532	-0.19%
2019/01/23	0	0.00	2	13.35	13.40	-2	544	-0.37%
2019/01/17	0	0.00	2	13.40	13.40	-2	575	-0.35%
2019/01/11	3	13.47	0	0.00	13.35	3	572	0.52%
2019/01/09	21	13.32	13	13.43	13.35	8	560	1.43%
2019/01/04	0	13.05	0	0.00	12.70	0	570	0.00%
2019/01/03	0	13.60	0	0.00	13.05	0	608	0.00%
2018/12/28	0	0.00	5	12.95	12.95	-5	633	-0.79%
2018/12/27	1	12.85	0	0.00	12.85	1	650	0.15%
2018/12/25	0	0.00	3	12.97	12.95	-3	668	-0.45%
2018/12/24	2	13.00	0	0.00	13.15	2	693	0.29%
2018/12/21	0	0.00	3	13.23	13.40	-3	711	-0.42%
2018/12/20	5	13.30	0	0.00	13.30	5	711	0.70%
2018/12/18	0	13.85	0	0.00	13.70	0	720	0.00%
2018/12/12	0	0.00	2	14.65	14.65	-2	709	-0.28%
2018/12/06	1	14.45	0	0.00	14.25	1	717	0.14%
2018/12/05	2	14.90	0	0.00	14.95	2	716	0.28%
2018/12/04	0	0.00	2	15.00	15.05	-2	733	-0.27%
2018/12/03	1	15.35	1	15.50	15.45	0	728	0.00%
2018/11/29	1	15.15	0	0.00	15.15	1	760	0.13%
2018/11/28	0	0.00	2	15.00	15.10	-2	875	-0.23%
2018/11/23	1	14.15	0	0.00	14.05	1	907	0.11%
2018/11/21	3	14.97	1	15.15	14.95	2	912	0.22%
2018/11/20	0	0.00	4	15.10	15.15	-4	917	-0.44%
2018/11/13	0	0.00	3	14.42	14.65	-3	922	-0.33%
2018/11/07	1	14.60	0	0.00	14.45	1	979	0.10%
2018/11/06	2	14.65	0	0.00	14.45	2	1,009	0.20%
2018/11/05	0	0.00	1	14.00	14.40	-1	1,008	-0.10%
2018/11/02	2	14.18	0	0.00	14.20	2	1,007	0.20%
2018/11/01	2	13.88	0	0.00	13.85	2	995	0.20%
2018/10/31	1	13.60	5	13.42	13.80	-4	999	-0.40%
2018/10/30	1	12.90	0	0.00	13.00	1	998	0.10%
2018/10/25	1	12.80	2	13.15	12.70	-1	1,015	-0.10%
2018/10/24	2	13.75	0	0.00	13.70	2	1,055	0.19%
2018/10/23	0	0.00	1	13.80	13.85	-1	1,065	-0.09%
2018/10/19	0	0.00	5	13.60	13.70	-5	1,105	-0.45%
2018/10/18	2	14.05	0	0.00	14.10	2	1,113	0.18%
2018/10/17	1	13.95	2	14.05	13.95	-1	1,122	-0.09%
2018/10/16	0	0.00	2	13.80	13.70	-2	1,132	-0.18%
2018/10/15	1	13.25	6	13.70	13.25	-5	1,144	-0.44%
2018/10/12	1	13.00	2	13.33	13.65	-1	1,144	-0.09%
2018/10/09	4	15.08	2	15.03	15.00	2	1,135	0.18%
2018/10/08	0	0.00	2	15.85	15.85	-2	1,161	-0.17%
2018/10/05	2	15.65	0	0.00	15.85	2	1,299	0.15%
2018/10/04	0	0.00	2	16.30	16.30	-2	1,351	-0.15%
2018/10/03	3	16.42	0	0.00	16.30	3	1,383	0.22%
2018/10/02	2	16.75	0	0.00	16.60	2	1,410	0.14%
2018/10/01	2	16.83	0	0.00	17.00	2	1,491	0.13%
2018/09/28	0	0.00	2	16.33	16.25	-2	1,547	-0.13%
2018/09/27	0	0.00	1	16.30	16.25	-1	1,584	-0.06%
2018/09/21	0	0.00	1	16.45	16.50	-1	1,829	-0.05%
2018/09/20	1	16.30	0	0.00	16.35	1	1,918	0.05%
2018/09/18	0	0.00	2	16.43	16.30	-2	2,031	-0.10%
2018/09/12	2	16.13	2	16.33	16.15	0	2,322	0.00%
2018/09/11	5	16.09	11	16.11	16.35	-6	2,376	-0.25%
2018/09/10	3	16.00	0	0.00	15.95	3	2,417	0.12%
2018/09/07	1	16.65	1	16.80	16.80	0	2,499	0.00%
2018/09/06	0	0.00	1	17.40	17.10	-1	2,773	-0.04%
2018/09/05	4	17.46	2	17.60	17.30	2	2,891	0.07%
2018/09/04	15	18.23	12.2	18.34	17.90	2.8	2,932	0.10%
2018/09/03	1	17.30	4	17.20	17.55	-3	2,888	-0.10%
2018/08/30	0	0.00	19	16.77	16.85	-19	3,715	-0.51%
2018/08/29	19	16.85	1	16.85	16.85	18	3,761	0.48%
2018/08/28	0	0.00	10	16.55	16.60	-10	3,824	-0.26%
2018/08/27	0	0.00	3	16.50	16.45	-3	3,904	-0.08%
2018/08/24	0.1	16.50	5	16.55	16.30	-4.9	3,991	-0.12%
2018/08/23	2	16.58	0	0.00	16.45	2	4,090	0.05%
2018/08/20	3.2	16.10	0	0.00	16.20	3.2	4,895	0.07%
2018/08/17	0	0.00	1	16.10	16.05	-1	5,070	-0.02%
2018/08/16	1	16.15	1	16.30	16.35	0	5,070	0.00%
2018/08/14	2	16.05	4	15.91	16.25	-2	5,050	-0.04%
2018/08/13	24	16.15	24	15.50	15.70	0	5,044	0.00%
2018/08/10	1	16.20	22	16.29	16.15	-21	5,027	-0.42%
2018/08/09	1.2	16.41	0	0.00	16.45	1.2	5,020	0.02%
2018/08/03	0	0.00	1	16.70	16.95	-1	5,015	-0.02%
2018/08/02	0	16.80	0	0.00	16.60	0	5,013	0.00%
2018/08/01	0	0.00	2	16.70	16.90	-2	5,005	-0.04%
2018/07/31	26.2	17.35	2	17.45	16.60	24.2	5,003	0.48%
2018/07/30	0	0.00	2	17.10	17.00	-2	4,955	-0.04%
2018/07/27	0	0.00	1	17.00	16.90	-1	4,944	-0.02%
2018/07/26	1	17.05	0	0.00	17.00	1	4,939	0.02%
2018/07/25	1	16.60	1	16.65	16.60	0	4,913	0.00%
2018/07/24	10.2	16.25	0	0.00	16.35	10.2	4,915	0.21%
2018/07/23	1	16.00	0	0.00	16.05	1	4,914	0.02%
2018/07/19	10.2	16.35	4	16.60	16.40	6.2	4,905	0.13%
2018/07/18	6.1	16.44	0	0.00	16.45	6.1	4,954	0.12%
2018/07/16	4	17.13	3	17.13	16.85	1	4,916	0.02%
2018/07/13	5	17.98	5	18.23	17.45	0	4,860	0.00%
2018/07/12	6	17.54	8	17.58	17.40	-2	4,722	-0.04%
2018/07/11	1	17.10	0	0.00	17.05	1	4,665	0.02%
2018/07/10	1	16.70	3	16.75	16.70	-2	4,632	-0.04%
2018/07/09	2	16.55	4	16.56	16.30	-2	4,593	-0.04%
2018/07/06	7	16.21	10	16.50	16.65	-3	4,487	-0.07%
2018/07/05	11	16.57	12	16.50	16.15	-1	4,419	-0.02%
2018/07/04	2	16.30	0	0.00	16.40	2	4,385	0.05%
2018/07/03	10	16.84	13	17.19	16.45	-3	4,369	-0.07%
2018/07/02	9	16.70	0	0.00	16.70	9	4,178	0.22%
2018/06/28	16	18.88	6	18.73	18.55	10	4,151	0.24%
2018/06/27	3	20.00	3	19.90	19.70	0	4,062	0.00%
2018/06/26	6	19.96	8	19.90	19.80	-2	4,032	-0.05%
2018/06/25	8	20.99	3	21.00	20.30	5	3,948	0.13%
2018/06/22	20	21.80	8	22.04	21.60	12	3,876	0.31%
2018/06/21	9	21.71	20	21.81	22.00	-11	3,799	-0.29%
2018/06/20	1	21.00	1	20.80	21.00	0	3,700	0.00%
2018/06/19	3	21.40	0	0.00	21.35	3	3,653	0.08%
2018/06/15	0	0.00	5	22.15	21.95	-5	3,600	-0.14%
2018/06/14	5	22.15	3	22.13	22.15	2	3,560	0.06%
2018/06/13	35	22.97	32	22.99	22.50	3	3,474	0.09%
2018/06/12	6	21.95	3	22.22	21.90	3	3,191	0.09%
2018/06/11	6	21.46	2	21.55	21.50	4	3,069	0.13%
2018/06/08	8	21.91	1	22.20	21.85	7	3,002	0.23%
2018/06/07	42	22.58	27	22.38	22.40	15	2,933	0.51%
2018/06/06	27	21.42	46	21.84	22.40	-19	2,543	-0.75%
2018/06/05	7	20.63	4	20.68	20.40	3	2,171	0.14%
2018/06/04	6	20.94	2	20.80	20.65	4	2,125	0.19%
2018/06/01	17	21.00	23	20.92	20.85	-6	2,076	-0.29%
2018/05/31	11	21.02	14	20.73	20.50	-3	2,025	-0.15%
2018/05/30	6	20.68	2	20.95	21.05	4	1,945	0.21%
2018/05/29	45	21.49	15	21.64	21.20	30	1,859	1.61%
2018/05/28	15	21.23	23	21.17	21.50	-8	1,643	-0.49%
2018/05/25	19	19.79	6	19.72	19.80	13	1,344	0.97%
2018/05/24	3	18.35	0	0.00	18.95	3	1,103	0.27%
2018/05/23	0	0.00	2	17.15	17.25	-2	938	-0.21%
2018/05/09	0	0.00	3	16.45	16.40	-3	1,041	-0.29%
2018/05/08	3	16.45	0	0.00	16.45	3	1,041	0.29%
2018/04/24	1	15.95	0	0.00	16.15	1	1,091	0.09%
2018/04/20	0	0.00	7	16.15	16.20	-7	1,025	-0.68%
2018/04/12	1	16.75	0	0.00	16.75	1	1,047	0.10%
2018/04/10	0	16.50	0	0.00	16.55	0	1,054	0.00%
2018/04/09	0	16.85	2	16.85	16.85	-2	1,058	-0.19%
2018/03/27	0	0.00	1	16.75	16.65	-1	1,114	-0.09%
2018/03/26	0	0.00	6	16.60	16.60	-6	1,116	-0.54%
2018/03/22	0	0.00	4	17.45	17.30	-4	1,111	-0.36%
2018/03/21	2	17.50	3	17.67	17.50	-1	1,108	-0.09%
2018/03/20	1	17.80	0	0.00	17.75	1	1,109	0.09%
2018/03/19	3	17.95	6	17.99	17.80	-3	1,128	-0.27%
2018/03/16	4	17.70	1	17.75	17.65	3	1,113	0.27%
2018/03/14	1	17.80	1	17.95	17.70	0	1,106	0.00%
2018/03/12	1	17.85	2	18.03	17.40	-1	1,102	-0.09%
2018/03/09	0	0.00	6	17.48	17.55	-6	1,046	-0.57%
2018/03/08	4	17.25	1	17.10	17.10	3	1,012	0.30%
2018/03/07	2	17.45	2	17.15	17.20	0	1,015	0.00%
2018/03/06	0	0.00	1	16.55	17.15	-1	1,008	-0.10%
2018/03/05	3	16.25	0	0.00	16.30	3	995	0.30%
2018/03/01	0	0.00	1	17.40	17.35	-1	981	-0.10%
2018/02/27	8	16.98	1	16.90	17.15	7	959	0.73%
2018/02/26	0	0.00	10	16.70	16.75	-10	936	-1.07%
2018/02/08	0	0.00	1	15.75	15.75	-1	947	-0.11%
2018/02/07	1	16.05	3	15.90	15.75	-2	956	-0.21%
2018/02/06	2	15.90	0	0.00	15.50	2	961	0.21%
2018/02/02	4	16.94	6	17.05	16.90	-2	934	-0.21%
2018/01/30	4	16.76	0	0.00	16.60	4	896	0.45%
2018/01/29	3	16.88	4	16.93	16.80	-1	925	-0.11%
2018/01/26	0	0.00	1	16.45	16.45	-1	896	-0.11%
2018/01/24	0	0.00	10	16.35	16.25	-10	914	-1.09%
2018/01/15	0	0.00	5	16.30	16.20	-5	1,184	-0.42%
2018/01/10	1	16.30	0	0.00	16.10	1	1,299	0.08%
2018/01/09	1	16.40	0	0.00	16.55	1	1,305	0.08%
2018/01/08	5	17.10	0	0.00	17.00	5	1,338	0.37%
2018/01/05	1	16.80	3	16.88	16.90	-2	1,308	-0.15%
2018/01/02	2	16.40	0	0.00	16.55	2	1,323	0.15%