明基材 (8215)-元大-新莊券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.35
漲跌
▼0.05
漲幅
-0.15%
成交量
495張
產業
上市光電類股
567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

明基材 (8215)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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
2024/11/20	0	0.00	19	32.86	32.40	-19	736	-2.58%
2024/11/18	24	33.26	5	32.94	33.75	19	723	2.63%
2024/11/12	0	0.00	3	33.95	33.90	-3	696	-0.43%
2024/11/11	1	34.25	1	34.50	34.50	0	672	0.00%
2024/11/08	0	0.00	2	33.55	33.50	-2	627	-0.32%
2024/11/07	0.2	33.10	0	0.00	33.30	0.2	601	0.03%
2024/10/24	1	32.60	1	32.25	32.00	0	604	0.00%
2024/10/21	3.1	32.50	0	0.00	32.20	3.1	623	0.50%
2024/10/18	1	32.40	0	0.00	32.25	1	636	0.16%
2024/10/17	1.5	33.17	4	33.25	32.90	-2.5	654	-0.38%
2024/10/16	0	0.00	30	33.90	33.90	-30	679	-4.42%
2024/10/15	0	0.00	2	32.13	32.20	-2	643	-0.31%
2024/10/14	2	31.55	0	0.00	31.95	2	655	0.31%
2024/10/08	1	31.65	0	0.00	31.70	1	690	0.14%
2024/10/07	0	0.00	0.2	31.81	32.35	-0.2	699	-0.02%
2024/09/30	10	31.09	0	0.00	30.95	10	738	1.35%
2024/09/13	0	0.00	2	30.60	30.50	-2	850	-0.24%
2024/09/12	0.1	30.50	0	0.00	30.55	0.1	853	0.01%
2024/09/09	2.1	31.37	4	31.08	31.45	-1.9	848	-0.23%
2024/08/21	0.2	29.05	0	0.00	29.20	0.2	843	0.02%
2024/08/13	5	28.80	0	0.00	28.70	5	866	0.58%
2024/08/09	1	28.55	0.1	28.45	28.25	1	879	0.11%
2024/08/02	1	31.10	0	0.00	31.15	1	862	0.12%
2024/07/30	0	0.00	3	31.75	31.80	-3	893	-0.34%
2024/07/29	10	31.98	0	0.00	31.95	10	890	1.12%
2024/07/23	0	0.00	50	32.50	32.60	-50	896	-5.58%
2024/07/22	0	0.00	8	32.39	32.40	-8	895	-0.89%
2024/07/19	13	32.99	0	0.00	32.85	13	887	1.46%
2024/07/18	16	33.50	1	33.25	33.40	15	878	1.71%
2024/07/17	0	0.00	3	35.00	35.00	-3	856	-0.35%
2024/07/16	0	0.00	21	34.63	34.65	-21	814	-2.58%
2024/07/15	0	0.00	9	34.65	34.45	-9	821	-1.10%
2024/07/12	11	34.50	0	0.00	34.50	11	805	1.37%
2024/07/11	0	0.00	1	34.60	34.80	-1	805	-0.12%
2024/07/10	2	34.70	5	34.77	34.50	-3	815	-0.37%
2024/07/09	5	34.15	0	0.00	34.45	5	806	0.62%
2024/07/08	3	34.75	0	0.00	34.60	3	807	0.37%
2024/07/05	10	34.59	3	34.43	34.75	7	795	0.88%
2024/07/04	10	34.10	0	0.00	34.15	10	784	1.28%
2024/07/03	4.1	34.72	19	34.78	34.15	-14.9	798	-1.87%
2024/07/02	1	33.00	0	0.00	33.00	1	733	0.14%
2024/07/01	1	33.00	0	0.00	33.00	1	754	0.13%
2024/06/28	1	32.70	1	32.90	32.90	0	761	0.00%
2024/06/26	6	33.02	1	33.00	33.00	5	785	0.64%
2024/06/25	1	32.85	1	33.15	33.20	0	787	0.00%
2024/06/24	1.2	33.08	1	32.90	32.90	0.2	793	0.03%
2024/06/20	10	33.05	3	33.15	33.05	7	793	0.88%
2024/06/19	0	0.00	7	32.76	32.80	-7	788	-0.89%
2024/06/18	3	32.85	1	32.90	32.80	2	792	0.25%
2024/06/17	0	0.00	1	32.85	32.85	-1	799	-0.13%
2024/06/14	1	32.50	1	32.75	32.70	0	809	0.00%
2024/06/13	3	32.60	0	0.00	32.60	3	811	0.37%
2024/06/12	0	0.00	10	32.95	32.65	-10	813	-1.23%
2024/06/07	2	33.05	6	33.20	33.20	-4	829	-0.48%
2024/06/06	0	0.00	4	32.85	32.85	-4	835	-0.48%
2024/06/04	0	0.00	3	32.98	33.05	-3	861	-0.35%
2024/05/31	1.1	32.82	1	32.85	32.85	0.1	885	0.01%
2024/05/30	1	32.80	1	32.80	32.80	0	895	0.00%
2024/05/29	1	33.05	1	33.15	33.15	0	905	0.00%
2024/05/28	1	33.20	0	0.00	33.15	1	916	0.11%
2024/05/27	0	0.00	2	32.65	32.85	-2	922	-0.22%
2024/05/22	6	33.10	1	33.00	33.00	5	1,045	0.48%
2024/05/21	0	0.00	0	32.90	32.80	0	1,063	0.00%
2024/05/20	1	33.10	0	0.00	32.75	1	1,078	0.09%
2024/05/17	11	32.69	0	0.00	32.90	11	1,099	1.00%
2024/05/16	8	32.58	1	32.60	32.60	7	1,150	0.61%
2024/05/15	6	32.58	0	0.00	32.45	6	1,264	0.47%
2024/05/14	0	0.00	1	32.55	32.50	-1	1,287	-0.08%
2024/05/13	3	32.45	1	32.45	32.45	2	1,310	0.15%
2024/05/10	6.5	32.35	2	32.53	32.55	4.5	1,309	0.34%
2024/05/09	4	32.95	1	32.75	32.75	3	1,296	0.23%
2024/05/08	1	33.05	0	0.00	33.25	1	1,285	0.08%
2024/05/07	18	33.37	0	0.00	33.15	18	1,290	1.40%
2024/05/03	0.1	34.45	0	0.00	34.40	0.1	1,351	0.00%
2024/05/02	0	0.00	1	34.40	34.60	-1	1,357	-0.07%
2024/04/30	0	34.65	0	0.00	34.60	0	1,369	0.00%
2024/04/29	0.1	34.50	9	34.50	34.55	-8.9	1,398	-0.64%
2024/04/18	3	33.55	0	0.00	33.60	3	1,576	0.19%
2024/04/16	1	33.60	0	0.00	33.45	1	1,573	0.06%
2024/04/12	20	34.55	0	0.00	34.60	20	1,545	1.29%
2024/04/10	22	35.29	12	35.29	35.20	10	1,521	0.66%
2024/04/09	2	35.20	28	35.29	35.20	-26	1,512	-1.72%
2024/04/03	0	0.00	0	34.55	34.45	0	1,476	0.00%
2024/04/01	6	34.93	0	0.00	34.55	6	1,449	0.41%
2024/03/27	0.5	34.00	4	33.96	33.95	-3.5	1,424	-0.25%
2024/03/26	1	34.35	0	0.00	34.00	1	1,417	0.07%
2024/03/25	0	0.00	6	34.35	34.35	-6	1,415	-0.42%
2024/03/22	22.1	34.25	0	0.00	34.25	22.1	1,423	1.55%
2024/03/21	4.1	33.95	0	0.00	33.95	4.1	1,422	0.29%
2024/03/20	0	0.00	1	33.85	33.90	-1	1,424	-0.07%
2024/03/19	5	33.65	2	33.68	33.70	3	1,426	0.21%
2024/03/18	0	0.00	1.3	33.85	33.85	-1.3	1,426	-0.09%
2024/03/15	2	33.90	0	0.00	33.90	2	1,430	0.14%
2024/03/14	1	33.95	0	0.00	33.80	1	1,426	0.07%
2024/03/13	1.3	34.22	0	0.00	34.25	1.3	1,421	0.09%
2024/03/12	0	34.40	1	34.25	34.20	-1	1,422	-0.07%
2024/03/11	2	34.10	0	0.00	34.15	2	1,431	0.14%
2024/03/08	0.1	34.00	0	0.00	33.65	0.1	1,476	0.00%
2024/03/07	2.1	34.20	0.4	34.40	34.05	1.8	1,464	0.12%
2024/03/06	0.5	34.45	0	0.00	34.50	0.5	1,455	0.03%
2024/03/05	0	34.60	0	0.00	34.35	0	1,464	0.00%
2024/03/04	1	34.60	10	34.40	34.40	-9	1,457	-0.62%
2024/03/01	2	34.35	11	34.23	34.20	-9	1,455	-0.62%
2024/02/29	21	34.40	5	34.35	34.40	16	1,448	1.10%
2024/02/27	2	34.68	1	34.25	34.25	1	1,438	0.07%
2024/02/26	2	34.95	0	0.00	34.85	2	1,414	0.14%
2024/02/23	54	35.72	1	36.30	35.40	53	1,385	3.83%
2024/02/22	5	37.45	2	37.48	37.20	3	1,316	0.23%
2024/02/19	11	37.36	4	37.70	37.25	7	1,280	0.55%
2024/02/16	16	37.33	3	37.18	37.30	13	1,236	1.05%
2024/02/15	3	35.98	20.3	36.17	36.00	-17.3	1,121	-1.54%
2024/02/05	0	0.00	36.3	35.65	35.85	-36.3	1,097	-3.31%
2024/02/02	0	0.00	1	34.90	34.70	-1	1,073	-0.09%
2024/02/01	20	34.70	0	0.00	34.75	20	1,073	1.86%
2024/01/31	0	0.00	10	34.85	34.80	-10	1,072	-0.93%
2024/01/30	1.3	35.31	0	0.00	35.30	1.3	1,071	0.12%
2024/01/29	64	36.50	2	36.33	35.45	62	1,072	5.78%
2024/01/26	10	36.10	52	36.02	36.10	-42	1,029	-4.08%
2024/01/25	0.6	35.30	0	0.00	35.30	0.6	985	0.06%
2024/01/23	1	35.15	0	0.00	34.85	1	968	0.10%
2024/01/22	0	0.00	5	34.96	35.10	-5	937	-0.53%
2024/01/19	8	35.80	4	35.20	35.65	4	921	0.43%
2024/01/18	2	35.10	24	35.19	35.60	-22	871	-2.52%
2024/01/17	3	35.03	3.2	34.54	33.80	-0.2	796	-0.03%
2024/01/16	6.1	33.84	0	0.00	33.85	6.1	764	0.80%
2024/01/11	8	33.80	0	0.00	34.00	8	771	1.04%
2024/01/10	1.3	33.82	0	0.00	33.70	1.3	791	0.16%
2024/01/09	1	34.35	5	34.05	33.95	-4	786	-0.51%
2024/01/04	5	34.05	0	0.00	34.00	5	794	0.63%
2023/12/29	5	34.40	0	0.00	34.65	5	821	0.61%
2023/12/27	1	34.35	0	0.00	34.45	1	861	0.12%
2023/12/26	0	0.00	3	34.27	34.30	-3	860	-0.35%
2023/12/21	1	33.85	0	0.00	33.85	1	859	0.12%
2023/12/20	2	33.90	1	34.00	34.00	1	865	0.12%
2023/12/18	1	34.35	1	34.15	34.15	0	858	0.00%
2023/12/15	2	34.50	1	34.60	34.40	1	857	0.12%
2023/12/13	2	34.03	5	34.05	33.90	-3	859	-0.35%
2023/12/12	3	34.07	1	34.00	34.00	2	857	0.23%
2023/12/11	1	34.15	1	34.15	34.15	0	854	0.00%
2023/12/08	11	34.15	1	34.20	34.20	10	856	1.17%
2023/12/07	9	34.22	2	34.15	34.15	7	852	0.82%
2023/12/06	3	34.18	2	34.18	34.15	1	860	0.12%
2023/12/05	24	34.36	3	34.42	34.35	21	847	2.48%
2023/12/01	1	35.90	0	0.00	36.00	1	814	0.12%
2023/11/30	28	36.02	0	0.00	36.05	28	828	3.38%
2023/11/29	1	35.60	5	35.60	35.55	-4	817	-0.49%
2023/11/28	0	0.00	13	35.70	35.70	-13	821	-1.58%
2023/11/27	5.1	35.35	0	0.00	35.35	5.1	821	0.62%
2023/11/21	0	0.00	2	35.50	35.55	-2	870	-0.23%
2023/11/20	0	0.00	2	35.50	35.50	-2	873	-0.23%
2023/11/17	0	0.00	13	35.32	35.35	-13	879	-1.48%
2023/11/10	0	0.00	1	34.25	34.15	-1	926	-0.11%
2023/11/09	10	34.60	0	0.00	34.35	10	935	1.07%
2023/11/03	11.1	34.79	0	0.00	34.70	11.1	1,120	0.99%
2023/11/02	1	34.30	0	0.00	34.35	1	1,179	0.08%
2023/11/01	7	34.10	1	34.10	34.10	6	1,259	0.48%
2023/10/30	0	0.00	5	34.95	34.95	-5	1,722	-0.29%
2023/10/26	0.1	35.00	0	0.00	35.00	0.1	1,834	0.01%
2023/10/25	0	0.00	1	34.70	35.10	-1	1,866	-0.05%
2023/10/24	7	34.09	0	0.00	34.45	7	1,867	0.37%
2023/10/19	1	34.10	0	0.00	34.30	1	2,011	0.05%
2023/10/18	3	34.25	0	0.00	34.40	3	2,062	0.15%
2023/10/13	0	0.00	1	35.60	35.50	-1	2,609	-0.04%
2023/10/05	0	0.00	7	35.70	35.65	-7	2,943	-0.24%
2023/10/04	11	35.63	3	35.17	35.05	8	3,025	0.26%
2023/10/03	0	0.00	1	35.15	35.00	-1	3,107	-0.03%
2023/10/02	5	35.00	1.2	35.02	35.10	3.9	3,258	0.12%
2023/09/22	1	34.90	0	0.00	34.90	1	4,349	0.02%
2023/09/21	1	34.40	0	0.00	34.40	1	4,386	0.02%
2023/09/19	0	0.00	0	35.50	34.85	0	4,450	0.00%
2023/09/18	0	0.00	3	35.33	35.25	-3	4,470	-0.07%
2023/09/14	1	35.60	0	0.00	35.55	1	4,501	0.02%
2023/09/12	0	0.00	1	34.70	34.80	-1	4,569	-0.02%
2023/09/11	20	34.84	0	0.00	34.50	20	4,597	0.44%
2023/09/07	10	35.60	0	0.00	35.60	10	4,679	0.21%
2023/09/06	20	36.05	0.9	36.10	36.05	19.2	4,707	0.41%
2023/09/05	0.1	36.20	12	36.02	36.10	-12	4,748	-0.25%
2023/09/01	3	35.58	0	0.00	35.65	3	4,811	0.06%
2023/08/29	0	0.00	4	34.45	34.75	-4	5,012	-0.08%
2023/08/28	22	34.65	3	34.85	34.40	19	5,041	0.38%
2023/08/24	1	35.50	0	0.00	35.50	1	5,031	0.02%
2023/08/22	1	35.50	0	0.00	35.45	1	5,050	0.02%
2023/08/21	0	35.95	0	0.00	35.70	0	5,047	0.00%
2023/08/15	1	36.00	0	0.00	35.90	1	5,064	0.02%
2023/08/14	3	35.70	5	35.75	35.50	-2	5,073	-0.04%
2023/08/11	4.1	36.77	1	36.70	36.70	3.1	5,050	0.06%
2023/08/10	15	37.69	5	37.97	37.10	10	5,036	0.20%
2023/08/09	0	0.00	4	39.05	39.05	-4	4,974	-0.08%
2023/08/08	4	39.39	6	39.58	39.40	-2	4,942	-0.04%
2023/08/07	9	38.18	4	38.51	39.10	5	4,911	0.10%
2023/08/04	70.1	38.86	15	39.54	38.75	55.1	4,862	1.13%
2023/08/02	14	42.86	34	42.98	42.95	-20	4,675	-0.43%
2023/08/01	5	42.69	1	42.65	42.40	4	4,525	0.09%
2023/07/31	1	42.60	6	42.25	41.85	-5	4,764	-0.10%
2023/07/28	1	41.60	0.1	41.40	41.60	0.9	4,726	0.02%
2023/07/27	1	41.40	1	41.50	41.65	0	4,756	0.00%
2023/07/25	1	40.85	6	41.60	41.40	-5	4,767	-0.10%
2023/07/24	7	40.70	3	40.67	40.80	4	4,848	0.08%
2023/07/21	2	40.90	1	41.10	41.20	1	4,827	0.02%
2023/07/20	5	43.05	10	42.49	42.05	-5	4,901	-0.10%
2023/07/19	6.1	41.86	47.1	42.55	42.25	-41	4,789	-0.86%
2023/07/18	32.3	40.61	10	40.73	40.25	22.3	4,627	0.48%
2023/07/17	4.1	43.35	8.1	43.01	43.30	-4	4,507	-0.09%
2023/07/14	23	41.19	39.1	41.19	41.70	-16.1	4,422	-0.36%
2023/07/13	2	41.83	7	41.84	41.05	-5	4,503	-0.11%
2023/07/12	2	41.80	2	41.43	41.40	0	4,568	0.00%
2023/07/11	1.1	41.45	36	41.61	41.40	-34.9	4,538	-0.77%
2023/07/10	25	40.42	22	41.10	40.55	3	4,495	0.07%
2023/07/07	14.3	39.88	10	40.15	40.10	4.3	4,498	0.09%
2023/07/06	373	42.14	318.3	40.55	40.35	54.7	4,363	1.25%	大買/大賣/
2023/07/05	11	43.41	33	44.24	44.60	-22	3,551	-0.62%
2023/07/04	0	0.00	14	40.23	40.55	-14	3,406	-0.41%
2023/07/03	0.1	39.94	10	39.60	39.95	-9.9	3,353	-0.29%
2023/06/30	0.2	39.37	0	0.00	39.30	0.2	3,315	0.00%
2023/06/29	21	38.82	1	39.45	39.25	20	3,299	0.61%
2023/06/28	0	0.00	1.1	39.66	39.40	-1.1	3,272	-0.03%
2023/06/26	0	0.00	1	39.95	39.75	-1	3,242	-0.03%
2023/06/21	0.9	39.65	4	39.56	39.70	-3.2	3,223	-0.10%
2023/06/20	0	0.00	7	39.39	39.45	-7	3,223	-0.22%
2023/06/19	7	39.87	13	39.75	39.65	-6	3,218	-0.19%
2023/06/16	0.1	39.25	2	39.20	39.20	-1.9	3,194	-0.06%
2023/06/15	21	38.71	10	38.67	38.90	11	3,173	0.35%
2023/06/14	19	39.88	9	39.46	39.30	10	3,150	0.32%
2023/06/13	20	39.05	6	38.85	39.05	14	3,095	0.45%
2023/06/12	17	39.24	20	38.59	38.65	-3	3,072	-0.10%
2023/06/09	11	39.13	13.1	39.13	38.95	-2.1	3,045	-0.07%
2023/06/08	32	38.65	3.1	38.64	38.70	28.9	3,006	0.96%
2023/06/07	22	38.33	10.1	38.75	38.75	11.9	2,992	0.40%
2023/06/06	1	38.55	1	38.50	38.60	0	2,997	0.00%
2023/06/05	4.2	38.10	61.3	38.51	38.25	-57.1	3,025	-1.89%
2023/06/02	11.3	36.48	1	36.70	36.65	10.3	2,937	0.35%
2023/06/01	4	36.00	10	35.90	36.05	-6	2,953	-0.20%
2023/05/31	3	35.50	2	35.70	35.50	1	3,029	0.03%
2023/05/26	10	34.95	1	34.75	34.75	9	3,052	0.29%
2023/05/25	1	35.25	10	35.35	35.20	-9	3,054	-0.29%
2023/05/24	0	0.00	0.2	35.35	35.25	-0.2	3,075	-0.01%
2023/05/22	0	0.00	1	35.25	35.30	-1	3,168	-0.03%
2023/05/19	0	0.00	3	35.10	35.10	-3	3,203	-0.09%
2023/05/18	3	34.50	0	0.00	34.45	3	3,196	0.09%
2023/05/17	22	34.45	0	0.00	34.40	22	3,200	0.69%
2023/05/16	2	34.30	0	0.00	34.30	2	3,240	0.06%
2023/05/12	0	0.00	2	33.53	33.70	-2	3,241	-0.06%
2023/05/11	4	33.33	6	33.25	33.25	-2	3,257	-0.06%
2023/05/10	7	33.98	7	34.09	33.95	0	3,309	0.00%
2023/05/09	3	33.93	1	33.70	33.50	2	3,318	0.06%
2023/05/08	4	34.59	8	34.53	34.45	-4	3,297	-0.12%
2023/05/05	61	34.83	74	35.00	34.65	-13	3,423	-0.38%
2023/05/04	1	38.60	50	38.40	38.45	-49	3,521	-1.39%
2023/05/03	11	38.87	0	0.00	38.15	11	3,522	0.31%
2023/05/02	2	38.45	1	38.45	38.80	1	3,526	0.03%
2023/04/28	24	38.36	1	38.45	38.00	23	3,500	0.66%
2023/04/27	14.1	39.01	8	39.04	38.50	6.1	3,449	0.18%
2023/04/26	5	37.75	36	37.65	37.65	-31	3,315	-0.94%
2023/04/25	37.2	38.65	4	39.35	38.00	33.2	3,282	1.01%
2023/04/24	41	38.70	20	39.15	39.00	21	3,153	0.67%
2023/04/21	25	39.98	3.2	38.87	38.60	21.9	3,115	0.70%
2023/04/20	85	40.56	3	40.08	39.70	82	3,054	2.69%
2023/04/19	1	41.05	46	41.07	40.65	-45	2,984	-1.51%
2023/04/18	62	40.16	41.1	40.60	40.15	20.9	2,920	0.72%
2023/04/17	7	39.78	21.5	39.89	40.10	-14.5	2,795	-0.52%
2023/04/14	0	0.00	2	38.65	38.60	-2	2,659	-0.08%
2023/04/13	3	38.35	60	38.73	38.25	-57	2,625	-2.17%
2023/04/12	28.2	38.68	27	38.03	38.75	1.2	2,566	0.04%
2023/04/11	11	37.28	2	37.00	37.10	9	2,439	0.37%
2023/04/10	2	36.58	0	0.00	36.55	2	2,429	0.08%
2023/04/07	2	36.10	0	0.00	36.10	2	2,414	0.08%
2023/04/06	3	35.93	0	0.00	36.00	3	2,414	0.12%
2023/03/31	1	36.35	0	0.00	36.25	1	2,419	0.04%
2023/03/30	0	36.50	0	0.00	36.35	0	2,501	0.00%
2023/03/29	1	36.20	5	36.40	36.25	-4	2,536	-0.16%
2023/03/28	7	36.95	2	37.25	36.45	5	2,544	0.20%
2023/03/24	0.1	37.20	0	0.00	37.10	0.1	2,516	0.00%
2023/03/23	2	37.18	4	37.30	37.15	-2	2,509	-0.08%
2023/03/22	13	37.60	1	37.60	37.50	12	2,492	0.48%
2023/03/21	8	37.67	13.2	37.64	37.85	-5.2	2,477	-0.21%
2023/03/20	3	37.05	0	0.00	37.05	3	2,462	0.12%
2023/03/17	1	36.90	0	0.00	36.90	1	2,460	0.04%
2023/03/15	2	37.10	0	0.00	36.80	2	2,473	0.08%
2023/03/14	3	36.62	0	0.00	36.55	3	2,533	0.12%
2023/03/10	7	37.04	22.6	36.97	36.80	-15.6	2,584	-0.60%
2023/03/09	5.3	37.86	2	37.50	37.50	3.3	2,574	0.13%
2023/03/08	17	38.35	20	38.48	38.70	-3	2,547	-0.12%
2023/03/07	2.1	37.93	8.1	37.88	38.10	-6	2,609	-0.23%
2023/03/06	5	37.70	3	37.87	37.90	2	2,610	0.08%
2023/03/03	0	0.00	13.1	37.35	37.70	-13.1	2,568	-0.51%
2023/03/02	3	36.75	2	36.95	36.45	1	2,511	0.04%
2023/03/01	2	36.50	4	36.90	36.75	-2	2,499	-0.08%
2023/02/24	10	36.40	0	0.00	36.40	10	2,473	0.40%
2023/02/23	0	0.00	4	36.98	36.95	-4	2,443	-0.16%
2023/02/22	11.1	36.89	6	36.93	36.90	5.1	2,427	0.21%
2023/02/20	0	0.00	23	37.37	37.10	-23	2,390	-0.96%
2023/02/17	0	0.00	2	36.50	36.55	-2	2,328	-0.09%
2023/02/16	10	36.37	1	36.15	36.15	9	2,290	0.39%
2023/02/15	0	0.00	3	35.78	35.90	-3	2,270	-0.13%
2023/02/14	5	36.11	2	35.88	35.70	3	2,261	0.13%
2023/02/10	0	0.00	1	35.30	35.30	-1	2,257	-0.04%
2023/02/08	0	0.00	4	35.60	35.60	-4	2,228	-0.18%
2023/02/07	1	35.65	9	35.64	35.75	-8	2,220	-0.36%
2023/02/06	3	35.67	2	35.50	35.50	1	2,233	0.04%
2023/02/03	2	35.48	0	0.00	35.00	2	2,185	0.09%
2023/02/02	6	35.50	38	35.08	35.90	-32	2,013	-1.59%
2023/02/01	0	0.00	4	33.81	33.95	-4	1,624	-0.25%
2023/01/31	0	0.00	19	33.74	33.85	-19	1,601	-1.19%
2023/01/30	0	0.00	4	32.75	32.65	-4	1,539	-0.26%
2023/01/17	1	32.15	0	0.00	32.10	1	1,543	0.06%
2023/01/13	0	0.00	1	31.85	31.80	-1	1,558	-0.06%
2023/01/09	10	32.65	0	0.00	32.65	10	1,651	0.61%
2023/01/06	0	0.00	10	32.90	32.80	-10	1,652	-0.61%
2023/01/05	2	32.68	2	32.55	32.20	0	1,660	0.00%
2022/12/28	1	32.45	1	32.20	32.10	0	1,668	0.00%
2022/12/23	10.1	32.25	9	32.37	32.20	1.1	1,671	0.06%
2022/12/22	5	33.26	11	33.35	33.10	-6	1,662	-0.36%
2022/12/21	2	32.45	9	32.65	33.20	-7	1,588	-0.44%
2022/12/20	5	31.55	2	32.60	31.50	3	1,551	0.19%
2022/12/16	0	0.00	1	32.45	32.40	-1	1,548	-0.06%
2022/12/13	1	32.90	0	0.00	32.55	1	1,547	0.06%
2022/12/09	0	0.00	1	32.75	32.65	-1	1,537	-0.07%
2022/12/08	0	0.00	2	32.90	32.85	-2	1,533	-0.13%
2022/12/07	5	32.84	1	32.90	32.75	4	1,531	0.26%
2022/12/06	29	33.24	20	33.80	33.00	9	1,504	0.60%
2022/12/05	0	0.00	16	33.55	33.45	-16	1,434	-1.12%
2022/12/02	11	33.02	4	33.19	33.20	7	1,393	0.50%
2022/12/01	2	32.80	0	0.00	32.75	2	1,363	0.15%
2022/11/29	34	32.70	14	33.06	32.50	20	1,338	1.49%
2022/11/28	2	31.75	4	32.00	32.35	-2	1,195	-0.17%
2022/11/25	3	31.52	0	0.00	31.40	3	1,164	0.26%
2022/11/24	3.1	31.80	12	32.00	32.00	-9	1,166	-0.77%
2022/11/21	0	0.00	1	31.40	31.10	-1	1,166	-0.09%
2022/11/18	3	31.32	0	0.00	31.25	3	1,183	0.25%
2022/11/17	1	31.85	2	31.95	31.65	-1	1,192	-0.08%
2022/11/16	0	0.00	2	31.60	31.55	-2	1,189	-0.17%
2022/11/14	5	31.60	6	31.62	31.80	-1	1,408	-0.07%
2022/11/11	2	32.00	3	31.58	31.45	-1	1,432	-0.07%
2022/11/10	0	0.00	1	31.59	31.55	-1	1,412	-0.07%
2022/11/09	4	31.80	8	31.69	31.55	-4	1,407	-0.28%
2022/11/08	1	31.50	0	0.00	31.35	1	1,374	0.07%
2022/11/07	10	31.10	0	0.00	31.10	10	1,365	0.73%
2022/11/04	8	30.63	12	30.90	31.05	-4	1,369	-0.29%
2022/11/03	14	30.98	12	30.72	31.00	2	1,362	0.15%
2022/11/02	6	30.36	1	30.30	30.25	5	1,291	0.39%
2022/11/01	0	0.00	3	29.63	29.60	-3	1,260	-0.24%
2022/10/31	0	29.10	0	29.05	29.10	0	1,258	0.00%
2022/10/28	0	28.40	0	0.00	28.30	0	1,263	0.00%
2022/10/24	2	28.90	2	28.45	28.30	0	1,287	0.00%
2022/10/20	0	0.00	2	29.05	29.90	-2	1,334	-0.15%
2022/10/19	2	28.65	0	0.00	28.35	2	1,313	0.15%
2022/10/18	2	28.10	0	0.00	28.25	2	1,305	0.15%
2022/10/03	0	0.00	1	28.90	28.90	-1	1,486	-0.07%
2022/09/30	2	28.45	0	0.00	28.75	2	1,508	0.13%
2022/09/28	0	0.00	40	28.28	27.90	-40	1,559	-2.56%
2022/09/27	1	29.15	0	0.00	29.40	1	1,563	0.06%
2022/09/23	5	30.00	0	0.00	30.05	5	1,637	0.31%
2022/09/22	1	30.50	0	0.00	30.50	1	1,657	0.06%
2022/09/21	1	30.45	0	0.00	30.45	1	1,664	0.06%
2022/09/19	1	30.10	0	0.00	30.10	1	1,682	0.06%
2022/09/14	0	0.00	2	30.78	30.80	-2	1,754	-0.11%
2022/09/13	0	0.00	30	31.24	31.20	-30	1,774	-1.69%
2022/09/07	2	30.08	1	30.00	30.00	1	2,118	0.05%
2022/09/06	0	0.00	2	30.45	30.40	-2	2,135	-0.09%
2022/09/05	1	30.95	0	0.00	30.70	1	2,163	0.05%
2022/09/02	10	31.80	10	31.65	31.60	0	2,204	0.00%
2022/09/01	1	31.60	0	0.00	31.65	1	2,257	0.04%
2022/08/31	1	31.90	0	0.00	31.95	1	2,349	0.04%
2022/08/30	3	32.08	0	0.00	32.05	3	2,375	0.13%
2022/08/26	1	32.35	1	32.25	32.40	0	2,385	0.00%
2022/08/24	0	0.00	1	31.60	31.50	-1	2,388	-0.04%
2022/08/23	0	0.00	4	31.89	31.85	-4	2,393	-0.17%
2022/08/19	31	33.45	13	33.37	33.05	18	2,511	0.72%
2022/08/18	5	31.55	0	0.00	32.05	5	2,350	0.21%
2022/08/15	1	30.70	2	31.05	31.10	-1	2,433	-0.04%
2022/08/10	0	0.00	5	30.42	30.35	-5	2,743	-0.18%
2022/08/09	0	0.00	1	30.70	30.70	-1	2,883	-0.03%
2022/08/08	3	30.00	0	0.00	30.70	3	2,918	0.10%
2022/08/01	0	0.00	2	31.00	31.05	-2	3,004	-0.07%
2022/07/29	5	31.30	0	0.00	31.20	5	3,081	0.16%
2022/07/28	3.4	31.40	1	31.30	31.25	2.4	3,168	0.07%
2022/07/26	5	30.60	0	0.00	30.50	5	3,144	0.16%
2022/07/25	13	30.84	0	0.00	30.60	13	3,142	0.41%
2022/07/22	26	31.54	1	31.85	31.45	25	3,145	0.79%
2022/07/12	0	0.00	1	28.65	28.55	-1	3,235	-0.03%
2022/07/08	10	30.40	10	30.05	30.10	0	3,238	0.00%
2022/07/06	1	29.95	4	29.93	29.40	-3	3,247	-0.09%
2022/07/04	2	29.20	1	28.75	28.75	1	3,254	0.03%
2022/06/30	0	0.00	10	31.40	31.40	-10	3,293	-0.30%
2022/06/29	1	32.25	0	0.00	32.30	1	3,282	0.03%
2022/06/28	2	33.40	2	33.00	32.90	0	3,291	0.00%
2022/06/27	0	0.00	14	33.26	33.35	-14	3,357	-0.42%
2022/06/24	8	32.68	6	32.65	32.50	2	3,491	0.06%
2022/06/23	0	0.00	1	31.60	31.85	-1	3,500	-0.03%
2022/06/22	0	0.00	9	32.14	31.85	-9	3,486	-0.26%
2022/06/21	0	0.00	3	32.40	33.05	-3	3,487	-0.09%
2022/06/20	10	32.05	1	31.90	31.70	9	3,494	0.26%
2022/06/17	40	34.13	1	34.00	33.85	39	3,459	1.13%
2022/06/16	22	35.46	26	35.31	34.75	-4	3,417	-0.12%
2022/06/15	1	34.65	0	0.00	34.95	1	3,235	0.03%
2022/06/14	1	34.55	0	0.00	34.40	1	3,233	0.03%
2022/06/13	7	35.26	2	35.08	35.10	5	3,219	0.16%
2022/06/10	3	36.28	2	36.25	36.45	1	3,184	0.03%
2022/06/09	3	36.35	7	36.18	36.35	-4	3,138	-0.13%
2022/06/08	1	35.60	2	35.63	35.15	-1	3,047	-0.03%
2022/06/06	1	35.05	1	35.05	35.05	0	3,035	0.00%
2022/06/02	1	35.80	0	0.00	35.80	1	3,040	0.03%
2022/05/31	1	35.75	0	0.00	36.00	1	3,030	0.03%
2022/05/30	2	35.80	4	35.81	35.75	-2	3,023	-0.07%
2022/05/27	17	36.49	7	36.19	36.00	10	2,994	0.33%
2022/05/26	11	36.15	4	35.71	36.05	7	2,891	0.24%
2022/05/25	0	0.00	2	35.60	35.90	-2	2,874	-0.07%
2022/05/24	3	34.98	1	35.10	34.95	2	2,874	0.07%
2022/05/23	2	35.15	2	35.10	35.10	0	2,862	0.00%
2022/05/20	0	0.00	2	36.30	35.90	-2	2,818	-0.07%
2022/05/19	2	36.08	1	36.15	36.35	1	2,729	0.04%
2022/05/18	4	35.78	0	0.00	36.10	4	2,642	0.15%
2022/05/17	2	34.50	2	34.95	35.05	0	2,542	0.00%
2022/05/16	11	33.26	3	33.77	33.45	8	2,412	0.33%
2022/05/13	1	32.25	0	0.00	32.40	1	2,390	0.04%
2022/05/12	1	32.00	1	32.35	31.80	0	2,391	0.00%
2022/05/11	0	0.00	1	33.25	33.20	-1	2,370	-0.04%
2022/05/10	2	32.78	0	0.00	32.95	2	2,378	0.08%
2022/05/09	2	33.95	0	0.00	33.65	2	2,366	0.08%
2022/05/06	2	35.13	5	34.30	35.05	-3	2,346	-0.13%
2022/05/05	1	34.50	5	34.96	35.15	-4	2,275	-0.18%
2022/05/04	5	33.25	0	0.00	33.05	5	2,191	0.23%
2022/05/03	0	0.00	2	32.00	32.55	-2	2,192	-0.09%
2022/04/29	0	0.00	3	31.90	31.80	-3	2,203	-0.14%
2022/04/28	1	31.70	5	31.90	31.70	-4	2,224	-0.18%
2022/04/27	0	0.00	1	31.90	32.20	-1	2,256	-0.04%
2022/04/26	0	0.00	5	33.00	32.65	-5	2,295	-0.22%
2022/04/25	1	32.90	1	33.25	32.85	0	2,328	0.00%
2022/04/22	9	34.91	20	34.90	34.70	-11	2,308	-0.48%
2022/04/21	2	34.18	1	34.35	34.35	1	2,182	0.05%
2022/04/19	2	33.35	1	33.15	33.10	1	2,202	0.05%
2022/04/18	1	32.70	1	32.90	32.60	0	2,218	0.00%
2022/04/15	2	33.40	0	0.00	33.25	2	2,231	0.09%
2022/04/14	0	0.00	1	34.00	34.05	-1	2,267	-0.04%
2022/04/11	2	35.85	5	34.81	34.45	-3	2,366	-0.13%
2022/04/08	3	34.78	2	34.83	34.70	1	2,382	0.04%
2022/04/07	8	36.34	6	35.14	34.60	2	2,431	0.08%
2022/04/06	3	35.30	0	0.00	35.60	3	2,409	0.12%
2022/04/01	2	36.30	0	0.00	36.20	2	2,461	0.08%
2022/03/31	10	36.70	1	36.65	36.50	9	2,514	0.36%
2022/03/30	1	36.95	4	36.88	36.70	-3	2,546	-0.12%
2022/03/29	12	36.88	15	36.63	36.50	-3	2,615	-0.11%
2022/03/28	2	35.85	1	35.90	36.10	1	2,514	0.04%
2022/03/25	1	35.40	0	0.00	35.55	1	2,535	0.04%
2022/03/24	5	35.40	1	35.60	35.65	4	2,593	0.15%
2022/03/23	0	35.75	0	0.00	35.35	0	2,688	0.00%
2022/03/21	0	0.00	4	35.30	35.00	-4	3,088	-0.13%
2022/03/15	0	0.00	3	33.72	33.75	-3	5,943	-0.05%
2022/03/11	0	0.00	1	33.65	34.10	-1	6,021	-0.02%
2022/03/10	0	0.00	2	33.80	33.75	-2	6,095	-0.03%
2022/03/08	0	0.00	5	32.13	31.80	-5	6,929	-0.07%
2022/03/07	0	0.00	1	32.35	32.30	-1	7,098	-0.01%
2022/03/04	1	33.75	2	33.80	33.85	-1	7,406	-0.01%
2022/03/03	1	34.15	0	0.00	34.20	1	7,554	0.01%
2022/02/25	0	0.00	1	33.60	33.60	-1	8,033	-0.01%
2022/02/24	1	34.10	2	34.70	33.65	-1	8,227	-0.01%
2022/02/23	4	34.70	0	0.00	34.90	4	8,372	0.05%
2022/02/22	2	34.58	3	34.62	34.65	-1	8,693	-0.01%
2022/02/21	3	35.30	2	35.15	35.30	1	9,041	0.01%
2022/02/17	11	35.71	3	35.70	35.70	8	9,224	0.09%
2022/02/16	2	35.30	1	35.30	35.70	1	9,280	0.01%
2022/02/15	2	35.40	0	0.00	35.00	2	9,317	0.02%
2022/02/14	0	0.00	1	35.20	35.30	-1	9,387	-0.01%
2022/02/11	1	36.05	0	0.00	36.05	1	9,509	0.01%
2022/02/10	2	36.60	0	0.00	36.50	2	9,624	0.02%
2022/02/09	1	36.60	1	36.75	36.85	0	9,673	0.00%
2022/02/08	0	0.00	94	35.76	36.10	-94	9,738	-0.97%
2022/02/07	0	0.00	1	35.00	35.15	-1	9,859	-0.01%
2022/01/26	2	34.13	1	34.10	34.10	1	10,029	0.01%
2022/01/25	2	34.50	5	34.51	34.30	-3	10,385	-0.03%
2022/01/24	2	34.93	4	35.13	35.25	-2	11,035	-0.02%
2022/01/21	1	35.90	1	36.10	35.80	0	12,009	0.00%
2022/01/20	3	36.55	0	0.00	36.80	3	12,433	0.02%
2022/01/19	1	36.90	5	36.87	36.95	-4	12,517	-0.03%
2022/01/18	4	36.58	2	36.90	36.15	2	12,605	0.02%
2022/01/17	3	35.63	2	35.88	36.10	1	12,775	0.01%
2022/01/14	5	35.08	1	34.90	35.05	4	12,778	0.03%
2022/01/13	0	0.00	2	35.73	36.00	-2	12,802	-0.02%
2022/01/12	5	35.45	5	35.58	35.70	0	12,907	0.00%
2022/01/11	2	36.65	1	37.10	36.15	1	12,947	0.01%
2022/01/10	0	0.00	5	36.99	37.00	-5	12,953	-0.04%
2022/01/07	7	36.83	13	37.00	36.75	-6	13,004	-0.05%
2022/01/06	1	37.40	8	37.55	37.35	-7	13,057	-0.05%
2022/01/05	6	37.81	5	37.88	37.55	1	13,212	0.01%
2022/01/04	9	37.68	5	37.52	37.35	4	13,196	0.03%
2022/01/03	8	37.37	7	37.62	37.50	1	13,192	0.01%
2021/12/30	6.1	37.73	2.1	37.95	37.95	4	13,180	0.03%
2021/12/29	8	37.81	5	37.97	38.00	3	13,281	0.02%
2021/12/28	52	38.41	2	38.65	38.40	50	13,302	0.38%
2021/12/27	46	38.90	1	38.85	38.90	45	13,331	0.34%
2021/12/24	4	38.50	8	38.51	38.30	-4	13,334	-0.03%
2021/12/23	15.5	38.98	15	39.01	38.55	0.5	13,327	0.00%
2021/12/22	2	38.55	1	38.95	38.30	1	13,250	0.01%
2021/12/21	2	38.03	4	38.35	38.40	-2	13,251	-0.02%
2021/12/20	37	38.00	5	38.21	37.90	32	13,259	0.24%
2021/12/17	5	37.94	1	38.30	37.70	4	13,412	0.03%
2021/12/16	11	39.20	7	39.36	38.60	4	13,324	0.03%
2021/12/15	20	38.80	11	39.05	38.85	9	13,179	0.07%
2021/12/14	141	40.64	144	40.98	39.35	-3	12,976	-0.02%	大買/大賣/
2021/12/13	56	41.94	153.3	43.08	43.50	-97.3	11,952	-0.81%	大賣/
2021/12/10	9	39.59	27	39.49	39.55	-18	10,869	-0.17%
2021/12/09	10	38.63	21	38.34	38.60	-11	10,462	-0.11%
2021/12/08	4	37.25	6	37.34	37.05	-2	10,246	-0.02%
2021/12/07	9	37.10	0	0.00	37.20	9	10,254	0.09%
2021/12/06	12	37.40	2	37.38	37.20	10	10,273	0.10%
2021/12/03	8	38.16	10	38.44	37.95	-2	10,269	-0.02%
2021/12/02	83	39.35	34	39.54	37.75	49	10,263	0.48%
2021/12/01	13	38.86	2	39.15	38.95	11	9,750	0.11%
2021/11/30	7	39.39	163.3	38.68	39.10	-156.3	9,767	-1.60%	大賣/鉅額交易
2021/11/29	42	37.08	12	35.92	37.05	30	9,686	0.31%
2021/11/26	40.1	37.65	8	37.30	36.85	32.1	9,677	0.33%
2021/11/25	7	38.34	6	38.48	38.75	1	9,756	0.01%
2021/11/24	12	38.13	10	38.20	38.20	2	9,763	0.02%
2021/11/23	50	38.10	10	38.20	38.30	40	9,871	0.41%
2021/11/22	22.5	38.32	6	38.40	37.95	16.5	10,493	0.16%
2021/11/19	4.2	38.54	23	38.69	38.80	-18.8	10,488	-0.18%
2021/11/18	35	38.20	82.1	38.39	38.30	-47.1	10,517	-0.45%
2021/11/17	1	37.50	13	37.15	37.45	-12	10,602	-0.11%
2021/11/16	24	36.81	5	36.40	36.40	19	11,184	0.17%
2021/11/15	13	36.73	9	37.26	37.45	4	12,039	0.03%
2021/11/12	1	36.05	12	36.53	36.60	-11	12,312	-0.09%
2021/11/11	14	36.39	4	36.60	36.00	10	12,451	0.08%
2021/11/10	43	36.76	6	36.85	36.55	37	12,564	0.29%
2021/11/09	6.2	37.66	22	37.59	37.70	-15.8	12,644	-0.12%
2021/11/08	2	36.75	46	37.00	36.80	-44	12,806	-0.34%
2021/11/05	1	37.40	0	0.00	37.25	1	13,206	0.01%
2021/11/04	15	37.95	47	37.72	37.90	-32	14,049	-0.23%
2021/11/03	22	37.47	25	37.04	37.90	-3	14,207	-0.02%
2021/11/02	126	38.04	18	37.24	36.90	108	14,305	0.75%	大買/鉅額交易
2021/11/01	154	39.41	111	39.48	39.40	43	14,228	0.30%	大買/大賣/
2021/10/29	87	38.12	134.2	38.36	39.35	-47.2	13,985	-0.34%	大賣/
2021/10/28	60	35.53	21	35.40	35.90	39	13,536	0.29%
2021/10/27	4	34.01	8	34.21	34.15	-4	13,749	-0.03%
2021/10/26	7	33.24	2	33.68	33.10	5	14,509	0.03%
2021/10/25	12	33.12	45	33.31	34.20	-33	14,991	-0.22%
2021/10/22	20	31.84	4	32.18	31.85	16	15,325	0.10%
2021/10/21	27	32.28	3	32.55	32.15	24	16,538	0.15%
2021/10/20	1	32.70	7	32.67	32.90	-6	16,686	-0.04%
2021/10/19	10	32.28	25	32.20	32.05	-15	17,653	-0.08%
2021/10/18	13	30.89	2	31.03	31.30	11	17,958	0.06%
2021/10/15	4	31.24	24	31.46	31.45	-20	18,242	-0.11%
2021/10/14	23	30.49	5	30.77	30.30	18	18,391	0.10%
2021/10/13	15	31.68	10	31.87	31.15	5	18,666	0.03%
2021/10/12	2	30.93	0	0.00	31.15	2	18,875	0.01%
2021/10/08	4	31.49	7	31.84	31.50	-3	18,874	-0.02%
2021/10/07	2	31.95	2.5	32.08	32.05	-0.5	18,928	0.00%
2021/10/06	18.1	32.17	1	33.35	31.55	17.1	19,165	0.09%
2021/10/05	5	31.94	10	32.42	33.25	-5	19,070	-0.03%
2021/10/04	11	32.30	3	32.30	31.55	8	18,999	0.04%
2021/10/01	6	33.62	10	33.68	33.35	-4	18,990	-0.02%
2021/09/30	0	0.00	2	35.20	35.35	-2	18,955	-0.01%
2021/09/29	12	34.69	7	34.49	34.55	5	18,937	0.03%
2021/09/28	8	35.81	0	0.00	35.75	8	18,939	0.04%
2021/09/27	2	36.73	1	36.80	36.85	1	18,930	0.01%
2021/09/24	52	36.82	0	0.00	36.50	52	18,892	0.28%
2021/09/23	4	35.65	4	35.35	35.15	0	18,689	0.00%
2021/09/22	9	35.32	0	0.00	35.35	9	18,692	0.05%
2021/09/16	0	0.00	5	36.50	36.10	-5	18,681	-0.03%
2021/09/15	4	35.85	3	35.93	36.00	1	18,630	0.01%
2021/09/14	8	36.62	1	36.10	35.80	7	18,622	0.04%
2021/09/13	1	36.90	0	0.00	36.70	1	18,560	0.01%
2021/09/10	3	36.50	5	36.84	36.80	-2	18,552	-0.01%
2021/09/09	2	36.00	4	36.45	36.25	-2	18,523	-0.01%
2021/09/08	0	0.00	8	36.00	35.60	-8	18,477	-0.04%
2021/09/07	2.1	35.66	2	36.40	36.70	0.1	18,430	0.00%
2021/09/06	17.1	36.76	1	36.15	36.15	16.1	18,290	0.09%
2021/09/03	6.1	37.96	125.4	37.94	38.10	-119.3	18,103	-0.66%	大賣/鉅額交易
2021/09/02	28.1	38.91	28	38.75	38.00	0.1	17,910	0.00%
2021/09/01	14	39.34	9.1	39.99	40.20	4.9	17,664	0.03%
2021/08/31	16	39.64	8	39.56	39.30	8	17,524	0.05%
2021/08/30	104.1	39.11	9	38.91	38.95	95.1	17,318	0.55%	大買/
2021/08/27	33	39.67	48	39.65	39.35	-15	17,206	-0.09%
2021/08/26	62.5	39.92	91	40.26	39.80	-28.5	16,887	-0.17%
2021/08/25	32	38.11	16	38.03	37.95	16	16,094	0.10%
2021/08/24	27.1	38.48	19	39.16	37.95	8.1	16,073	0.05%
2021/08/23	52.1	39.17	36	39.38	39.50	16.1	15,787	0.10%
2021/08/20	93.4	38.37	85	38.59	39.30	8.4	15,377	0.05%
2021/08/19	110	38.67	117	38.45	37.55	-7	14,675	-0.05%	大買/大賣/
2021/08/18	16	35.69	53	35.95	37.00	-37	13,750	-0.27%
2021/08/17	31	35.30	7.2	34.66	33.65	23.8	13,434	0.18%
2021/08/16	3	34.48	4	34.70	34.95	-1	13,260	-0.01%
2021/08/13	37	36.17	35	35.94	35.50	2	13,078	0.02%
2021/08/12	41	36.96	40	36.70	37.90	1	12,924	0.01%
2021/08/11	64.3	37.75	32	37.16	37.00	32.3	12,724	0.25%
2021/08/10	41	40.95	55.1	41.43	39.80	-14.1	12,306	-0.11%
2021/08/09	18	40.11	16	39.96	39.85	2	11,409	0.02%
2021/08/06	7	39.76	7	39.51	40.25	0	11,152	0.00%
2021/08/05	10.1	39.83	11	40.03	39.60	-0.9	10,921	-0.01%
2021/08/04	37.1	39.69	46	39.51	39.25	-9	10,700	-0.08%
2021/08/03	42.1	42.07	76	42.10	41.40	-33.9	10,364	-0.33%
2021/08/02	40	41.41	27	41.04	41.40	13	9,930	0.13%
2021/07/30	106	40.37	128	40.74	41.00	-22	9,299	-0.24%	大買/大賣/
2021/07/29	57	39.96	69	39.61	38.10	-12	8,425	-0.14%
2021/07/28	75	36.40	50	36.26	36.80	25	7,827	0.32%
2021/07/27	86	38.54	85.3	38.18	38.75	0.8	7,352	0.01%
2021/07/26	39	36.07	42	36.48	36.70	-3	6,195	-0.05%
2021/07/23	148	35.72	134	36.49	33.40	14	6,082	0.23%	大買/大賣/
2021/07/22	12	33.65	83	34.60	34.70	-71	5,293	-1.34%
2021/07/21	17	30.84	71	31.35	32.25	-54	4,968	-1.09%
2021/07/20	8	30.66	3	30.33	30.90	5	4,687	0.11%
2021/07/19	58	30.57	27.5	30.45	30.25	30.5	4,519	0.67%
2021/07/16	29.5	29.29	111	28.56	29.90	-81.5	4,292	-1.90%	大賣/
2021/07/15	34	26.56	1	26.55	27.20	33	3,987	0.83%
2021/07/14	52	27.02	39	26.85	26.65	13	3,970	0.33%
2021/07/13	15	28.87	47.1	28.44	28.00	-32.1	3,913	-0.82%
2021/07/12	0	0.00	15	27.48	27.80	-15	3,649	-0.41%
2021/07/09	9	26.88	1	26.90	26.90	8	3,626	0.22%
2021/07/08	3	27.40	27	27.31	27.40	-24	3,680	-0.65%
2021/07/07	4	27.25	4	26.71	26.60	0	3,760	0.00%
2021/07/06	0	0.00	10	27.00	26.85	-10	3,905	-0.26%
2021/07/05	13	27.13	10	27.20	27.15	3	4,285	0.07%
2021/07/02	0	0.00	7	26.63	26.50	-7	4,298	-0.16%
2021/07/01	1	26.25	0	0.00	25.80	1	4,332	0.02%
2021/06/29	8	26.55	0	0.00	26.50	8	4,411	0.18%
2021/06/28	2	26.35	2	26.15	26.50	0	4,436	0.00%
2021/06/25	23	26.41	7	26.20	26.30	16	4,591	0.35%
2021/06/24	1	25.75	1	25.30	25.75	0	4,681	0.00%
2021/06/23	0	0.00	1	25.40	25.40	-1	4,707	-0.02%
2021/06/22	24	24.58	6	24.92	24.50	18	4,760	0.38%
2021/06/21	16	24.76	1	24.80	24.70	15	4,771	0.31%
2021/06/18	5	26.20	5	25.75	25.65	0	5,002	0.00%
2021/06/17	1	25.70	5	25.80	26.10	-4	5,117	-0.08%
2021/06/16	10	25.53	0	0.00	25.25	10	5,141	0.19%
2021/06/15	0	0.00	1	25.90	26.00	-1	5,196	-0.02%
2021/06/11	1	26.10	5	26.35	26.05	-4	5,204	-0.08%
2021/06/10	20	26.00	0	0.00	25.85	20	5,223	0.38%
2021/06/09	6	25.92	0	0.00	25.95	6	5,231	0.11%
2021/06/07	1	26.50	0	0.00	26.30	1	5,322	0.02%
2021/06/04	5	27.20	1	26.55	26.55	4	5,328	0.08%
2021/06/03	4	27.03	0	0.00	27.00	4	5,336	0.07%
2021/06/02	1	27.05	2	26.95	26.80	-1	5,317	-0.02%
2021/06/01	24.1	27.28	10	27.44	27.50	14.1	5,303	0.27%
2021/05/31	13	26.62	11	26.70	26.60	2	5,190	0.04%
2021/05/28	1	26.20	5	25.75	26.25	-4	5,173	-0.08%
2021/05/25	0	0.00	14	25.35	25.15	-14	5,260	-0.27%
2021/05/24	2	24.65	0	0.00	24.75	2	5,269	0.04%
2021/05/21	5	24.55	3	24.45	24.50	2	5,323	0.04%
2021/05/19	3	24.75	0.1	25.40	25.25	2.9	5,433	0.05%
2021/05/18	8	22.60	15	23.60	23.90	-7	5,418	-0.13%
2021/05/17	2	21.60	5	22.55	21.75	-3	5,446	-0.06%
2021/05/14	8	23.82	0	0.00	23.35	8	5,555	0.14%
2021/05/13	7	22.01	7	22.71	23.85	0	5,988	0.00%
2021/05/12	17.1	25.13	6	23.62	23.65	11.1	6,270	0.18%
2021/05/11	52	27.15	9	26.36	26.20	43	6,272	0.69%
2021/05/10	13	29.57	13	29.53	28.75	0	6,266	0.00%
2021/05/07	6	28.43	8	28.89	29.05	-2	6,311	-0.03%
2021/05/04	21	27.93	12	28.15	28.80	9	6,860	0.13%
2021/05/03	34	30.84	0	0.00	30.05	34	6,926	0.49%
2021/04/29	38	32.50	1	32.75	32.45	37	6,948	0.53%
2021/04/28	30	34.43	82	34.21	33.45	-52	7,131	-0.73%
2021/04/27	5	32.98	19	33.07	32.75	-14	6,928	-0.20%
2021/04/26	3	32.93	7	32.76	32.65	-4	6,963	-0.06%
2021/04/23	0	0.00	65	32.55	32.60	-65	7,214	-0.90%
2021/04/22	27	32.64	3	33.77	31.60	24	7,222	0.33%
2021/04/21	16	32.35	37	32.34	32.50	-21	7,094	-0.30%
2021/04/20	34	31.55	1	31.60	31.55	33	7,081	0.47%
2021/04/19	56	30.97	1	31.50	31.25	55	7,121	0.77%
2021/04/15	28	31.08	0	0.00	30.90	28	7,250	0.39%
2021/04/14	15	31.41	12	31.27	30.90	3	7,341	0.04%
2021/04/13	17	32.86	35	32.49	31.95	-18	8,162	-0.22%
2021/04/12	20	34.09	13	34.60	34.75	7	8,437	0.08%
2021/04/09	50	33.80	61.8	33.86	33.55	-11.8	8,379	-0.14%
2021/04/08	26.8	32.52	17	32.43	32.40	9.8	8,103	0.12%
2021/04/07	7	32.30	2	32.43	32.35	5	8,157	0.06%
2021/04/06	0	31.55	1	32.40	32.35	-1	8,262	-0.01%
2021/04/01	0	32.00	3	31.97	31.75	-3	8,370	-0.04%
2021/03/31	2	32.10	14	32.16	32.15	-12	8,374	-0.14%
2021/03/30	23	32.63	44	32.54	32.15	-21	8,386	-0.25%
2021/03/29	8	31.92	25	31.77	31.50	-17	8,317	-0.20%
2021/03/26	2	30.98	0	0.00	30.80	2	8,252	0.02%
2021/03/25	3	31.38	3	30.80	31.20	0	8,248	0.00%
2021/03/24	0	0.00	3	30.93	30.80	-3	8,184	-0.04%
2021/03/23	37	31.72	30	32.33	30.65	7	8,173	0.09%
2021/03/22	8	30.71	15	30.29	30.75	-7	7,952	-0.09%
2021/03/19	13	30.09	15	30.00	30.00	-2	7,879	-0.03%
2021/03/18	0	0.00	1	30.15	30.70	-1	7,908	-0.01%
2021/03/17	7	29.67	15	29.75	29.65	-8	7,896	-0.10%
2021/03/16	16	29.85	8	29.95	29.70	8	7,972	0.10%
2021/03/15	18	29.52	0	0.00	29.35	18	8,109	0.22%
2021/03/12	0	0.00	17	29.57	29.50	-17	8,209	-0.21%
2021/03/11	2	29.28	0	0.00	29.15	2	8,433	0.02%
2021/03/08	10	29.05	0	0.00	28.60	10	8,853	0.11%
2021/03/05	23	28.90	0	0.00	28.80	23	9,310	0.25%
2021/03/03	5	29.27	0	0.00	29.90	5	9,320	0.05%
2021/03/02	22	29.90	0	0.00	29.80	22	9,391	0.23%
2021/02/26	2	30.65	1	30.65	30.50	1	9,356	0.01%
2021/02/25	12	31.03	2	30.85	30.90	10	9,403	0.11%
2021/02/24	47	30.71	1	31.40	30.65	46	9,401	0.49%
2021/02/22	2	31.75	30	31.75	31.75	-28	9,398	-0.30%
2021/02/19	1	31.40	26	31.61	31.20	-25	9,367	-0.27%
2021/02/18	2	30.68	0	0.00	30.90	2	9,465	0.02%
2021/02/17	1	30.30	0	0.00	31.00	1	9,487	0.01%
2021/02/05	35	30.21	7	30.51	30.05	28	9,451	0.30%
2021/02/04	87	31.63	74	31.36	30.95	13	9,340	0.14%
2021/02/03	15	32.24	39	32.97	33.00	-24	8,926	-0.27%
2021/02/02	0	0.00	4	30.03	30.00	-4	8,663	-0.05%
2021/02/01	3	29.00	4	29.46	29.00	-1	8,713	-0.01%
2021/01/29	13	30.64	10	29.88	29.25	3	8,660	0.03%
2021/01/28	9	30.82	18	30.93	31.00	-9	8,583	-0.10%
2021/01/27	10	30.34	14	30.56	30.40	-4	8,429	-0.05%
2021/01/26	6	29.28	24	29.33	29.40	-18	8,177	-0.22%
2021/01/25	6	29.12	32	29.28	28.70	-26	8,057	-0.32%
2021/01/22	6	28.30	6	28.06	28.30	0	7,963	0.00%
2021/01/21	38	28.30	93	28.37	28.10	-55	7,900	-0.70%
2021/01/20	21	26.59	2	26.50	26.45	19	7,684	0.25%
2021/01/19	30	27.87	0.1	28.30	27.80	29.9	7,609	0.39%
2021/01/18	45	28.61	89	28.36	28.50	-44	7,565	-0.58%
2021/01/15	5	26.80	2	26.95	26.85	3	7,299	0.04%
2021/01/14	0.1	27.65	32	27.65	27.55	-31.9	7,262	-0.44%
2021/01/13	10	27.73	34	27.71	27.55	-24	7,271	-0.33%
2021/01/12	19	27.25	4	27.05	26.90	15	7,320	0.20%
2021/01/11	3	27.90	3	27.67	27.80	0	7,352	0.00%
2021/01/08	99	27.77	27	27.91	27.60	72	7,300	0.99%
2021/01/07	43	29.20	21	29.34	28.85	22	7,170	0.31%
2021/01/06	49	31.76	35	30.99	29.50	14	7,056	0.20%
2021/01/05	25	29.55	91	29.48	30.70	-66	6,164	-1.07%
2021/01/04	22	27.79	84	27.63	27.95	-62	5,743	-1.08%
2020/12/31	5	26.35	63.2	27.24	27.20	-58.2	5,668	-1.03%
2020/12/30	2	26.05	3	26.08	26.15	-1	5,569	-0.02%
2020/12/29	159	27.30	5	26.95	26.80	154	5,459	2.82%	大買/鉅額交易
2020/12/28	13	28.10	39	27.91	28.50	-26	5,338	-0.49%
2020/12/24	25	26.80	6	27.17	26.95	19	5,165	0.37%
2020/12/23	1	27.00	8	27.16	27.20	-7	5,118	-0.14%
2020/12/22	0	0.00	43	26.73	26.05	-43	5,066	-0.85%
2020/12/21	1	26.15	10	25.55	26.15	-9	5,054	-0.18%
2020/12/18	5	26.60	0	0.00	26.50	5	5,082	0.10%
2020/12/15	28	26.88	9	26.13	26.00	19	5,458	0.35%
2020/12/11	0	0.00	4.2	26.21	26.05	-4.2	5,385	-0.08%
2020/12/10	2	27.25	0	0.00	26.75	2	5,387	0.04%
2020/12/09	18	27.33	14	27.59	27.80	4	5,353	0.07%
2020/12/08	8	26.79	8	26.68	26.95	0	5,322	0.00%
2020/12/07	27	26.92	32	27.30	26.70	-5	5,295	-0.09%
2020/12/04	49	26.07	32	26.39	26.50	17	5,118	0.33%
2020/12/03	55	25.82	10	25.69	25.50	45	5,056	0.89%
2020/12/02	10	25.73	10	25.88	26.30	0	5,114	0.00%
2020/12/01	55	25.63	103	25.82	26.00	-48	5,274	-0.91%	大賣/
2020/11/30	20	24.40	0	0.00	24.50	20	5,236	0.38%
2020/11/27	20	24.60	0	0.00	24.55	20	5,402	0.37%
2020/11/26	11	25.02	12	25.18	24.60	-1	5,920	-0.02%
2020/11/25	0	0.00	18	24.74	24.80	-18	5,894	-0.31%
2020/11/24	9	24.99	17	24.69	24.45	-8	6,045	-0.13%
2020/11/23	8.4	24.89	8	24.71	24.60	0.4	6,298	0.01%
2020/11/20	5	24.65	10	24.60	24.60	-5	6,274	-0.08%
2020/11/19	2	24.30	1	24.20	24.40	1	6,295	0.02%
2020/11/18	5	24.25	5	24.50	24.15	0	6,325	0.00%
2020/11/17	28	24.85	22	24.46	24.30	6	6,276	0.10%
2020/11/16	7	24.22	5	24.55	24.80	2	6,182	0.03%
2020/11/13	1	23.55	4	23.64	23.75	-3	6,198	-0.05%
2020/11/12	5	24.12	3	23.70	23.70	2	6,159	0.03%
2020/11/11	5	24.01	10	24.07	24.15	-5	6,157	-0.08%
2020/11/10	1	23.80	1	23.90	24.10	0	6,129	0.00%
2020/11/09	0	0.00	13	23.82	23.70	-13	6,065	-0.21%
2020/11/06	1	23.00	15	23.02	23.00	-14	5,943	-0.24%
2020/11/05	4	23.18	2.2	23.07	22.95	1.8	5,910	0.03%
2020/11/04	5	22.83	5.1	23.00	22.65	-0.1	5,831	0.00%
2020/11/03	0	0.00	1	22.75	22.70	-1	5,755	-0.02%
2020/11/02	1	21.95	1	21.80	21.90	0	5,744	0.00%
2020/10/30	1	22.90	1	22.35	22.20	0	5,747	0.00%
2020/10/29	1	23.05	2	22.50	23.10	-1	5,702	-0.02%
2020/10/28	3	22.95	3	23.05	22.80	0	5,668	0.00%
2020/10/26	0	0.00	21	23.08	23.00	-21	5,646	-0.37%
2020/10/23	3	22.50	0	0.00	22.60	3	5,593	0.05%
2020/10/22	1	22.15	2	22.25	22.10	-1	5,584	-0.02%
2020/10/21	31	22.28	1	22.15	22.15	30	5,586	0.54%
2020/10/20	10	22.23	12	22.43	22.20	-2	5,594	-0.04%
2020/10/19	7.3	22.57	37	22.28	22.50	-29.7	5,479	-0.54%
2020/10/16	0	0.00	1	21.35	21.05	-1	5,397	-0.02%
2020/10/14	0	0.00	30	21.55	21.45	-30	5,459	-0.55%
2020/10/13	30	21.12	1	21.25	21.20	29	5,478	0.53%
2020/10/12	20	21.30	1	21.25	21.10	19	5,538	0.34%
2020/10/08	2	21.75	3	21.70	21.65	-1	5,583	-0.02%
2020/10/07	1	22.10	0	0.00	21.95	1	5,578	0.02%
2020/10/06	9	21.88	10	21.80	21.90	-1	5,621	-0.02%
2020/10/05	0	0.00	1.1	21.74	21.65	-1.1	5,633	-0.02%
2020/09/30	3	21.32	3	21.30	21.40	0	5,608	0.00%
2020/09/29	1	20.90	32	20.91	21.40	-31	5,592	-0.55%
2020/09/28	1	21.20	21	21.09	21.25	-20	5,618	-0.36%
2020/09/25	4	20.45	0	0.00	20.70	4	5,762	0.07%
2020/09/24	6	21.42	11	21.94	21.20	-5	5,728	-0.09%
2020/09/23	5	22.71	6	22.91	22.45	-1	5,665	-0.02%
2020/09/22	11	23.66	13	23.09	23.15	-2	5,620	-0.04%
2020/09/21	72	23.87	11	23.87	23.80	61	5,594	1.09%
2020/09/18	9	23.45	0	0.00	23.20	9	5,340	0.17%
2020/09/17	21	23.12	8	23.33	23.15	13	5,241	0.25%
2020/09/16	17	23.20	11	23.16	23.15	6	5,230	0.11%
2020/09/15	2	22.95	0	0.00	23.10	2	5,214	0.04%
2020/09/14	0	0.00	6	22.13	22.40	-6	5,212	-0.12%
2020/09/11	6	22.78	9	22.76	22.20	-3	5,326	-0.06%
2020/09/10	1	23.40	0	0.00	23.75	1	5,281	0.02%
2020/09/09	6	23.68	14	23.56	23.65	-8	5,219	-0.15%
2020/09/08	9	23.45	20	23.54	23.35	-11	5,165	-0.21%
2020/09/07	4	24.09	25	24.21	24.15	-21	5,027	-0.42%
2020/09/04	44	24.81	49	24.51	24.85	-5	5,068	-0.10%
2020/09/03	24	24.47	18	24.40	24.40	6	4,748	0.13%
2020/09/02	7	22.86	26	23.06	22.95	-19	4,323	-0.44%
2020/09/01	76	22.58	30	22.76	22.20	46	4,134	1.11%
2020/08/31	4	22.45	10	22.45	22.45	-6	3,603	-0.17%
2020/08/28	1	20.35	5	20.32	20.45	-4	3,531	-0.11%
2020/08/27	20	20.13	61	20.15	20.40	-41	3,483	-1.18%
2020/08/26	0	0.00	1	19.50	19.15	-1	3,162	-0.03%
2020/08/25	4	19.28	1	19.55	19.40	3	3,133	0.10%
2020/08/24	2	19.25	4	19.31	19.15	-2	3,039	-0.07%
2020/08/21	3	18.28	0	0.00	18.40	3	2,953	0.10%
2020/08/20	17	18.04	0	0.00	17.90	17	2,932	0.58%
2020/08/19	6	19.13	16	19.21	19.20	-10	2,852	-0.35%
2020/08/17	1	18.65	6	18.63	18.40	-5	2,739	-0.18%
2020/08/14	1	18.30	0	0.00	18.30	1	2,710	0.04%
2020/08/12	0	0.00	3	17.75	17.80	-3	2,686	-0.11%
2020/08/06	9	18.20	2	18.45	18.15	7	2,765	0.25%
2020/08/04	2	18.00	5	18.05	18.15	-3	2,769	-0.11%
2020/08/03	15	17.95	0	0.00	17.90	15	2,786	0.54%
2020/07/31	2	17.95	0	0.00	18.10	2	2,792	0.07%
2020/07/30	1	17.35	0	0.00	17.80	1	2,762	0.04%
2020/07/27	0	0.00	3	17.65	17.60	-3	2,769	-0.11%
2020/07/24	5	18.30	6	18.10	18.15	-1	2,757	-0.04%
2020/07/22	3	18.95	0	0.00	18.85	3	2,794	0.11%
2020/07/20	4	18.06	0	0.00	18.10	4	2,731	0.15%
2020/07/17	16	18.78	0	0.00	18.35	16	2,726	0.59%
2020/07/16	2	19.00	1	19.00	19.15	1	2,716	0.04%
2020/07/13	1	19.05	0	0.00	19.15	1	2,643	0.04%
2020/07/10	2	18.43	0	0.00	18.30	2	2,762	0.07%
2020/07/09	0	0.00	9	18.97	18.85	-9	2,776	-0.32%
2020/07/07	3	18.93	0	0.00	19.00	3	2,740	0.11%
2020/07/06	27	19.24	23	19.60	19.20	4	2,731	0.15%
2020/07/03	24	18.65	1	18.60	18.55	23	2,593	0.89%
2020/07/02	1	18.65	0	0.00	18.70	1	2,624	0.04%
2020/06/30	0	0.00	2	18.60	18.45	-2	2,720	-0.07%
2020/06/19	0	0.00	10	18.45	18.35	-10	2,705	-0.37%
2020/06/18	7	18.90	7	19.10	19.10	0	2,664	0.00%
2020/06/17	2	18.45	16	18.30	18.45	-14	2,519	-0.56%
2020/06/15	2	17.60	7	17.81	17.70	-5	2,487	-0.20%
2020/06/12	14	17.02	3	17.05	17.20	11	2,461	0.45%
2020/06/11	34	18.13	13	17.70	17.30	21	2,481	0.85%
2020/06/08	2	17.40	1	17.40	17.40	1	2,446	0.04%
2020/06/05	0	0.00	1	17.50	17.50	-1	2,467	-0.04%
2020/06/04	11	17.15	10	17.05	17.20	1	2,471	0.04%
2020/06/03	28	17.38	18	17.34	17.30	10	2,515	0.40%
2020/06/02	0	0.00	2	16.75	16.90	-2	2,431	-0.08%
2020/06/01	0	0.00	2	16.60	16.60	-2	2,459	-0.08%
2020/05/29	1	16.40	0	0.00	16.40	1	2,500	0.04%
2020/05/28	0	0.00	1	16.65	16.50	-1	2,588	-0.04%
2020/05/26	2	16.70	1	16.70	16.60	1	2,800	0.04%
2020/05/25	0	0.00	10	16.20	16.45	-10	2,840	-0.35%
2020/05/20	6	16.41	0	0.00	16.40	6	3,127	0.19%
2020/05/14	4	16.40	0	0.00	16.30	4	3,820	0.10%
2020/05/13	6	17.10	0	0.00	16.85	6	4,021	0.15%
2020/05/08	0	0.00	2	16.98	16.80	-2	4,034	-0.05%
2020/05/06	3	16.83	0	0.00	16.80	3	4,104	0.07%
2020/05/05	0	0.00	6	16.88	16.85	-6	4,108	-0.15%
2020/05/04	1	16.80	0	0.00	16.75	1	4,141	0.02%
2020/04/30	0	0.00	1	17.15	17.15	-1	4,274	-0.02%
2020/04/29	0	0.00	3	16.95	17.00	-3	4,481	-0.07%
2020/04/27	6	17.08	6	17.08	16.90	0	4,505	0.00%
2020/04/22	0	0.00	2	15.75	16.30	-2	4,426	-0.05%
2020/04/21	19	16.25	0	0.00	16.10	19	4,420	0.43%
2020/04/20	2	16.58	1	16.95	16.95	1	4,395	0.02%
2020/04/17	1	17.20	2	17.05	16.60	-1	4,379	-0.02%
2020/04/15	2	17.80	7	17.53	16.85	-5	4,301	-0.12%
2020/04/13	0	0.00	8	15.66	15.65	-8	4,127	-0.19%
2020/04/09	0	15.70	0	0.00	15.55	0	4,192	0.00%
2020/04/08	0	0.00	11	15.63	15.90	-11	4,178	-0.26%
2020/04/07	12	15.54	7	15.64	15.45	5	4,160	0.12%
2020/04/06	9	14.69	4	14.75	14.85	5	4,163	0.12%
2020/04/01	4	14.48	3	14.52	14.75	1	4,389	0.02%
2020/03/30	3	13.70	0	0.00	13.70	3	4,326	0.07%
2020/03/27	5	14.13	0	0.00	13.75	5	4,313	0.12%
2020/03/26	0	0.00	3	13.90	14.00	-3	4,294	-0.07%
2020/03/24	1	13.75	0	0.00	13.85	1	4,228	0.02%
2020/03/19	0	0.00	20	12.12	11.50	-20	4,187	-0.48%
2020/03/18	0	0.00	10	12.95	12.65	-10	4,144	-0.24%
2020/03/17	4	12.76	0	0.00	12.80	4	4,121	0.10%
2020/03/16	12	14.02	0	0.00	13.15	12	4,080	0.29%
2020/03/13	14	13.93	36	13.76	14.20	-22	4,056	-0.54%
2020/03/12	2	15.30	26	15.45	15.20	-24	4,036	-0.59%
2020/03/11	10	17.15	0	0.00	16.85	10	3,950	0.25%
2020/03/10	2	17.10	0	0.00	17.25	2	3,920	0.05%
2020/03/09	19	17.02	36	17.17	17.00	-17	3,892	-0.44%
2020/03/06	8	17.80	0	0.00	17.80	8	3,819	0.21%
2020/03/05	5	18.33	2	18.35	18.30	3	3,773	0.08%
2020/03/04	15	18.43	0	0.00	18.55	15	3,747	0.40%
2020/03/03	2	19.30	8	18.99	18.75	-6	3,714	-0.16%
2020/02/27	8	19.61	42	19.06	18.60	-34	3,598	-0.94%
2020/02/26	1	19.45	0	0.00	19.60	1	3,447	0.03%
2020/02/25	9	19.29	1	19.20	19.30	8	3,476	0.23%
2020/02/24	9	19.46	11	19.56	19.45	-2	3,431	-0.06%
2020/02/21	20	20.55	17	20.41	20.15	3	3,358	0.09%
2020/02/20	17	20.04	21	19.99	20.30	-4	3,222	-0.12%
2020/02/19	66	19.74	27	19.94	20.35	39	3,053	1.28%
2020/02/18	7	18.63	1	18.75	18.95	6	2,610	0.23%
2020/02/17	8	18.40	5	18.50	18.50	3	2,572	0.12%
2020/02/14	10	19.05	26	18.84	18.90	-16	2,515	-0.64%
2020/02/13	0	0.00	1	18.25	18.05	-1	2,263	-0.04%
2020/02/12	6	18.23	0	0.00	18.15	6	2,255	0.27%
2020/02/11	1	18.00	1	18.15	18.15	0	2,242	0.00%
2020/02/05	0	0.00	10	18.05	17.80	-10	2,104	-0.48%
2020/02/04	42	18.25	2	18.13	18.05	40	2,063	1.94%
2020/02/03	5	18.25	15	18.18	18.60	-10	1,941	-0.52%
2020/01/31	0	0.00	1	16.90	16.95	-1	1,709	-0.06%
2020/01/30	10	16.95	0	0.00	16.75	10	1,713	0.58%
2020/01/20	1	18.35	0	0.00	18.30	1	1,672	0.06%
2020/01/10	6	17.90	0	0.00	17.80	6	1,656	0.36%
2020/01/08	4	17.75	0	0.00	17.70	4	1,641	0.24%
2020/01/06	1	18.50	0	0.00	18.35	1	1,590	0.06%
2020/01/02	0	0.00	10	19.00	18.95	-10	1,511	-0.66%
2019/12/30	3	18.83	5	18.85	18.80	-2	1,498	-0.13%
2019/12/27	26	19.23	18	19.11	19.10	8	1,493	0.54%
2019/12/25	0	0.00	1	18.20	18.30	-1	1,228	-0.08%
2019/12/20	1	18.20	0	0.00	18.20	1	1,228	0.08%
2019/12/17	0	0.00	1	18.40	18.35	-1	1,235	-0.08%
2019/12/16	10	18.45	0	0.00	18.35	10	1,262	0.79%
2019/12/12	0	0.00	1	18.15	18.05	-1	1,267	-0.08%
2019/12/10	6	18.11	0	0.00	18.15	6	1,255	0.48%
2019/12/09	14	18.35	9	18.34	18.35	5	1,239	0.40%
2019/12/05	0	0.00	2	17.70	18.00	-2	1,186	-0.17%
2019/11/29	1	18.10	0	0.00	18.00	1	1,233	0.08%
2019/11/27	1	17.75	1	17.95	17.95	0	1,244	0.00%
2019/11/26	1	17.75	2	17.75	17.65	-1	1,348	-0.07%
2019/11/25	5	18.00	0	0.00	17.75	5	1,413	0.35%
2019/11/22	0	0.00	1	18.00	18.05	-1	1,419	-0.07%
2019/11/21	1	17.15	0	0.00	17.20	1	1,347	0.07%
2019/11/20	2	17.40	0	0.00	17.35	2	1,337	0.15%
2019/11/19	0	0.00	1	17.80	17.80	-1	1,334	-0.07%
2019/11/18	0	0.00	2	17.45	17.25	-2	1,329	-0.15%
2019/11/14	1	17.75	0	0.00	17.70	1	1,338	0.07%
2019/11/01	5	18.50	0	0.00	18.55	5	1,410	0.35%
2019/10/30	1	19.00	0	0.00	19.15	1	1,428	0.07%
2019/10/28	1	19.50	0	0.00	19.35	1	1,457	0.07%
2019/10/24	2	19.65	0	0.00	19.60	2	1,495	0.13%
2019/10/21	3	19.50	0	0.00	19.65	3	1,599	0.19%
2019/10/15	0	0.00	1	19.60	19.60	-1	1,780	-0.06%
2019/10/08	0	0.00	2	20.05	20.05	-2	1,980	-0.10%
2019/10/04	0	0.00	3	20.17	20.25	-3	2,136	-0.14%
2019/10/03	3	19.52	4	19.85	20.15	-1	2,122	-0.05%
2019/09/19	1	20.15	0	0.00	20.00	1	2,232	0.04%
2019/09/18	10	20.60	0	0.00	20.45	10	2,227	0.45%
2019/09/17	3	20.98	1	21.30	21.00	2	2,210	0.09%
2019/09/16	0	0.00	2	21.30	21.30	-2	2,214	-0.09%
2019/09/06	14	21.40	0	0.00	21.35	14	2,270	0.62%
2019/09/03	4	21.94	0	0.00	21.75	4	2,332	0.17%
2019/08/30	1	21.75	5	21.70	21.75	-4	2,347	-0.17%
2019/08/29	4	21.96	5	21.92	21.80	-1	2,360	-0.04%
2019/08/28	17	23.43	10	23.52	23.25	7	2,256	0.31%
2019/08/26	0	0.00	6	22.25	22.15	-6	2,243	-0.27%
2019/08/22	0	0.00	10	22.75	22.50	-10	2,422	-0.41%
2019/08/21	0	0.00	3	22.45	22.50	-3	2,415	-0.12%
2019/08/20	1	22.20	2	22.30	22.30	-1	2,420	-0.04%
2019/08/19	0	0.00	1	22.10	22.10	-1	2,437	-0.04%
2019/08/16	1	22.25	5	22.20	22.25	-4	2,470	-0.16%
2019/08/15	0	0.00	2	21.20	21.25	-2	2,485	-0.08%
2019/08/14	6	21.91	2	22.00	21.60	4	2,495	0.16%
2019/08/13	1	21.70	0	0.00	21.60	1	2,532	0.04%
2019/08/12	11	21.96	0	0.00	22.05	11	2,558	0.43%
2019/08/08	1	21.70	0	0.00	21.55	1	2,578	0.04%
2019/08/06	9	21.27	0	0.00	21.75	9	2,647	0.34%
2019/08/05	5	22.05	0	0.00	22.00	5	2,664	0.19%
2019/08/02	7	22.88	0	0.00	22.65	7	2,713	0.26%
2019/08/01	1	23.75	0	0.00	23.60	1	2,751	0.04%
2019/07/31	0	0.00	5	24.00	24.10	-5	2,774	-0.18%
2019/07/30	6	24.41	0	0.00	23.85	6	2,834	0.21%
2019/07/29	0	0.00	2	24.45	24.60	-2	2,857	-0.07%
2019/07/26	0	0.00	3	24.20	24.10	-3	2,869	-0.10%
2019/07/25	2	24.10	0	0.00	24.15	2	2,917	0.07%
2019/07/24	2	24.48	9	24.39	24.40	-7	3,213	-0.22%
2019/07/23	2	24.43	15	24.48	24.40	-13	3,326	-0.39%
2019/07/22	6	25.41	4	25.13	25.05	2	3,306	0.06%
2019/07/19	1	25.40	0	0.00	25.55	1	3,310	0.03%
2019/07/18	1	25.25	2	25.30	25.40	-1	3,371	-0.03%
2019/07/17	7	25.50	4	26.10	25.30	3	3,415	0.09%
2019/07/16	5	25.45	5	25.90	25.85	0	3,480	0.00%
2019/07/15	4	25.55	6	25.93	25.55	-2	3,452	-0.06%
2019/07/12	20	25.27	3	25.52	25.55	17	3,436	0.49%
2019/07/11	8	25.10	2	25.25	25.05	6	3,416	0.18%
2019/07/10	1	25.20	4	24.86	25.25	-3	3,411	-0.09%
2019/07/09	1	24.45	0	0.00	24.30	1	3,398	0.03%
2019/07/05	2	24.30	1	24.25	24.30	1	3,737	0.03%
2019/07/04	1	24.50	1	24.55	24.55	0	3,767	0.00%
2019/07/03	2	25.00	0	0.00	24.35	2	3,805	0.05%
2019/07/02	1	24.50	0	0.00	24.70	1	3,944	0.03%
2019/07/01	1	24.55	0	0.00	24.55	1	4,125	0.02%
2019/06/26	2	23.40	0	0.00	24.05	2	4,440	0.05%
2019/06/25	2	24.05	0	0.00	23.80	2	4,685	0.04%
2019/06/21	0	0.00	1	24.45	24.15	-1	5,136	-0.02%
2019/06/17	0	0.00	1	23.95	23.75	-1	6,536	-0.02%
2019/06/14	1	23.60	0	0.00	23.70	1	6,801	0.01%
2019/06/13	0	0.00	1	24.10	23.95	-1	6,929	-0.01%
2019/06/12	8	24.02	0	0.00	24.00	8	7,235	0.11%
2019/06/11	7	24.86	23	24.85	24.60	-16	7,490	-0.21%
2019/06/10	0	0.00	2	23.75	23.85	-2	8,491	-0.02%
2019/06/06	4	23.45	0	0.00	23.40	4	8,991	0.04%
2019/06/05	30	23.89	31	24.08	23.90	-1	9,255	-0.01%
2019/06/04	1	23.20	1	23.30	23.25	0	9,324	0.00%
2019/06/03	0	0.00	3	22.70	23.15	-3	9,463	-0.03%
2019/05/31	1	22.60	5	22.60	22.55	-4	9,617	-0.04%
2019/05/30	2	22.10	0	0.00	22.10	2	9,623	0.02%
2019/05/29	48	22.01	42	21.97	21.80	6	9,630	0.06%
2019/05/28	1	23.40	0	0.00	23.35	1	9,656	0.01%
2019/05/27	2	23.50	1	23.40	23.50	1	9,820	0.01%
2019/05/24	0	0.00	3	24.20	23.65	-3	9,977	-0.03%
2019/05/22	5	24.10	5	25.10	23.85	0	10,274	0.00%
2019/05/20	13	24.53	3	24.72	24.70	10	10,965	0.09%
2019/05/17	0	0.00	1	24.10	24.00	-1	11,207	-0.01%
2019/05/16	5	24.10	0	0.00	24.10	5	11,437	0.04%
2019/05/15	1	25.40	0	0.00	25.35	1	11,576	0.01%
2019/05/13	0	0.00	8	24.56	24.50	-8	12,272	-0.07%
2019/05/10	3	25.00	1	24.90	25.15	2	12,315	0.02%
2019/05/09	18	25.31	10	25.20	25.10	8	12,349	0.06%
2019/05/08	1	26.60	6	26.63	26.45	-5	12,344	-0.04%
2019/05/07	5	27.40	0	0.00	26.95	5	12,565	0.04%
2019/05/06	1	27.30	10	27.30	27.50	-9	12,772	-0.07%
2019/05/03	0	0.00	10	27.60	27.90	-10	12,709	-0.08%
2019/05/02	1	27.40	0	0.00	27.50	1	12,652	0.01%
2019/04/30	6	27.63	14	27.60	27.40	-8	12,594	-0.06%
2019/04/29	9	25.56	0	0.00	26.35	9	12,279	0.07%
2019/04/26	0	0.00	1	27.20	26.90	-1	12,129	-0.01%
2019/04/25	1	27.20	5	27.10	27.10	-4	12,082	-0.03%
2019/04/24	5	27.35	10	27.38	27.35	-5	12,036	-0.04%
2019/04/23	0	0.00	3	28.20	27.90	-3	11,946	-0.03%
2019/04/22	8	28.85	8	29.26	29.10	0	11,852	0.00%
2019/04/19	1	27.75	2	27.90	28.05	-1	11,701	-0.01%
2019/04/18	6	27.50	1	27.95	27.30	5	11,659	0.04%
2019/04/17	1	27.85	11	27.93	27.70	-10	11,597	-0.09%
2019/04/16	14	27.77	13	27.95	28.05	1	11,554	0.01%
2019/04/12	48	27.35	13	27.33	27.15	35	11,417	0.31%
2019/04/11	2	29.73	10	29.60	29.05	-8	11,127	-0.07%
2019/04/10	2	29.80	0	0.00	30.00	2	11,045	0.02%
2019/04/09	4	29.91	36	29.82	29.80	-32	10,984	-0.29%
2019/04/08	9	29.92	13	30.27	30.30	-4	10,929	-0.04%
2019/04/03	47	30.01	8	29.75	29.65	39	10,710	0.36%
2019/04/02	3	28.52	7	28.59	29.25	-4	10,505	-0.04%
2019/04/01	2	29.33	4	29.26	29.05	-2	10,394	-0.02%
2019/03/29	2	28.80	8	28.24	29.25	-6	10,284	-0.06%
2019/03/28	5	28.77	4	29.70	28.55	1	10,130	0.01%
2019/03/27	9	30.21	3	29.88	30.05	6	9,875	0.06%
2019/03/26	18	30.31	8	30.19	30.00	10	9,735	0.10%
2019/03/25	39	30.13	38	30.27	30.80	1	9,359	0.01%
2019/03/22	26	27.78	24	27.72	28.25	2	8,342	0.02%
2019/03/21	4	28.01	3	27.82	28.10	1	8,202	0.01%
2019/03/20	3	27.05	0	0.00	27.30	3	8,088	0.04%
2019/03/19	3	28.38	3	28.13	27.60	0	7,903	0.00%
2019/03/18	5	27.55	9	27.48	27.45	-4	7,643	-0.05%
2019/03/15	11	28.84	20	28.55	27.65	-9	7,510	-0.12%
2019/03/14	37	28.05	29	27.97	28.00	8	7,196	0.11%
2019/03/13	48	27.73	65	27.87	28.10	-17	6,927	-0.25%
2019/03/12	11	25.66	25	25.70	26.80	-14	5,852	-0.24%
2019/03/11	12	24.64	3	24.23	24.40	9	5,455	0.16%
2019/03/08	0	0.00	5	22.94	23.85	-5	5,194	-0.10%
2019/03/07	7	23.21	10	23.00	23.20	-3	5,073	-0.06%
2019/03/06	35	24.43	24	24.55	24.30	11	4,925	0.22%
2019/03/05	8	23.84	6	24.01	23.90	2	4,732	0.04%
2019/03/04	1	23.95	10	24.20	24.25	-9	4,685	-0.19%
2019/02/27	16	23.58	19	23.61	23.55	-3	4,625	-0.06%
2019/02/26	84	24.42	69	24.64	24.30	15	4,480	0.33%
2019/02/25	40	25.28	35	25.17	25.45	5	4,305	0.12%
2019/02/22	1	25.00	14	25.24	25.05	-13	4,125	-0.32%
2019/02/21	18	25.15	22	25.12	25.45	-4	4,023	-0.10%
2019/02/20	44	25.02	37	25.45	25.85	7	3,756	0.19%
2019/02/19	5	23.46	16	23.20	23.50	-11	3,215	-0.34%
2019/02/18	17	23.63	14	23.68	22.90	3	3,011	0.10%
2019/02/15	11	23.65	18	23.72	23.60	-7	2,733	-0.26%
2019/02/14	15	22.73	60.1	22.78	22.70	-45.1	2,482	-1.82%
2019/02/13	67	22.32	28.1	22.73	22.40	38.9	2,328	1.67%
2019/02/12	19	20.52	15.1	21.38	21.65	3.9	1,853	0.21%
2019/02/11	2	19.25	0	0.00	19.70	2	1,579	0.13%
2019/01/29	5	19.86	0	0.00	19.75	5	1,389	0.36%
2019/01/28	6	20.25	9	20.12	20.00	-3	1,319	-0.23%
2019/01/25	2	18.95	50.1	18.58	18.95	-48.1	1,057	-4.55%
2019/01/24	0	0.00	8	17.30	17.30	-8	779	-1.03%
2019/01/07	0	0.00	0	17.80	16.80	0	792	0.00%
2018/12/27	1	17.25	1	16.95	17.00	0	855	0.00%
2018/12/26	10	16.48	0	0.00	16.40	10	846	1.18%
2018/12/22	0	0.00	4	16.60	16.65	-4	884	-0.45%
2018/12/19	1	16.75	0	0.00	16.75	1	894	0.11%
2018/12/18	4	16.65	0	0.00	16.60	4	896	0.45%
2018/12/13	2	17.75	0	0.00	17.70	2	885	0.23%
2018/12/12	0	0.00	10	17.20	17.20	-10	849	-1.18%
2018/12/11	1	17.20	0	0.00	17.10	1	849	0.12%
2018/12/10	0	0.00	60	16.90	16.90	-60	838	-7.15%
2018/12/04	38	18.11	26	18.25	17.90	12	824	1.46%
2018/12/03	2	17.15	0	0.00	17.20	2	731	0.27%
2018/11/29	0	16.65	20	16.55	16.55	-20	787	-2.54%
2018/11/28	60	16.73	0	0.00	16.75	60	791	7.58%
2018/11/26	20	16.25	0	0.00	16.30	20	791	2.53%
2018/11/23	0	0.00	6	15.85	15.80	-6	796	-0.75%
2018/11/14	0	0.00	5	16.15	16.05	-5	826	-0.60%
2018/11/13	0	0.00	6	16.33	16.30	-6	832	-0.72%
2018/11/09	12	16.03	7	15.84	15.85	5	806	0.62%
2018/11/08	6	15.40	1	15.85	15.80	5	793	0.63%
2018/11/07	0	0.00	2	15.20	15.25	-2	794	-0.25%
2018/11/02	1	15.05	0	0.00	14.95	1	853	0.12%
2018/11/01	2	14.80	0	0.00	14.85	2	875	0.23%
2018/10/16	0	0.00	10	15.31	15.20	-10	1,108	-0.90%
2018/10/12	6	14.87	1	15.10	15.35	5	1,121	0.45%
2018/10/11	3	15.02	0	0.00	15.05	3	1,136	0.26%
2018/10/09	1	16.70	0	0.00	16.65	1	1,205	0.08%
2018/10/05	1	16.90	2	17.00	17.05	-1	1,214	-0.08%
2018/10/04	2	17.40	0	0.00	17.45	2	1,208	0.17%
2018/10/03	0	0.00	7	18.01	17.85	-7	1,214	-0.58%
2018/10/02	2	17.95	2	17.80	17.65	0	1,203	0.00%
2018/09/27	1	17.60	0	0.00	17.55	1	1,251	0.08%
2018/09/26	6	17.68	0	0.00	17.60	6	1,270	0.47%
2018/09/21	1	17.40	0	0.00	17.35	1	1,332	0.08%
2018/09/19	0	0.00	5	17.45	17.35	-5	1,350	-0.37%
2018/09/18	0	0.00	3	17.30	17.30	-3	1,365	-0.22%
2018/09/12	3	17.20	0	0.00	17.20	3	1,443	0.21%
2018/09/11	0	0.00	20	17.15	17.25	-20	1,488	-1.34%
2018/09/07	0.1	17.80	0	0.00	17.65	0.1	1,566	0.01%
2018/09/06	0	0.00	6	18.08	18.15	-6	1,609	-0.37%
2018/09/05	0	0.00	1	17.85	17.85	-1	1,914	-0.05%
2018/09/03	0	0.00	10	17.70	17.50	-10	2,365	-0.42%
2018/08/31	0	0.00	5	17.45	17.60	-5	2,381	-0.21%
2018/08/29	5	17.30	2	17.25	17.20	3	2,453	0.12%
2018/08/28	1	17.30	0	0.00	17.10	1	2,466	0.04%
2018/08/27	0	0.00	3	17.25	17.30	-3	2,485	-0.12%
2018/08/21	6	16.66	0	0.00	16.75	6	2,679	0.22%
2018/08/14	0	0.00	4	16.60	17.00	-4	2,724	-0.15%
2018/08/07	9	17.68	0	0.00	17.65	9	2,654	0.34%
2018/08/06	47	18.09	0	0.00	17.85	47	2,634	1.78%
2018/07/27	1	19.05	29	19.00	18.95	-28	2,522	-1.11%
2018/07/25	1	18.75	0	0.00	18.80	1	2,505	0.04%
2018/07/24	28.3	19.24	100	19.40	19.40	-71.7	2,471	-2.90%
2018/07/17	0	0.00	1	19.65	19.25	-1	2,398	-0.04%
2018/07/16	1	19.40	0	0.00	19.25	1	2,295	0.04%
2018/07/12	10	19.00	10	19.05	19.10	0	2,283	0.00%
2018/07/06	7	19.21	2	18.95	19.10	5	2,246	0.22%
2018/07/05	2	19.60	2	18.95	19.00	0	2,236	0.00%
2018/07/04	0	0.00	2	19.45	19.55	-2	2,231	-0.09%
2018/07/03	0	0.00	13	19.19	19.10	-13	2,220	-0.59%
2018/06/29	0	0.00	6	18.99	18.95	-6	2,159	-0.28%
2018/06/28	5	18.70	4	18.65	18.85	1	2,151	0.05%
2018/06/25	2	19.05	0	0.00	19.00	2	2,195	0.09%
2018/06/22	1	19.35	0	0.00	19.30	1	2,186	0.05%
2018/06/21	0	0.00	1	19.45	19.30	-1	2,186	-0.05%
2018/06/20	3	19.00	1	19.70	19.20	2	2,188	0.09%
2018/06/19	13	19.70	0	0.00	19.65	13	2,154	0.60%
2018/06/15	0	0.00	7	20.74	20.45	-7	2,120	-0.33%
2018/06/14	6	20.61	10	20.65	20.40	-4	2,081	-0.19%
2018/06/13	41	21.85	57	21.73	21.05	-16	2,053	-0.78%
2018/06/12	49	21.54	24	21.03	21.65	25	1,724	1.45%
2018/06/08	7	19.56	2	19.55	19.25	5	1,310	0.38%
2018/06/04	0	0.00	4	19.05	19.05	-4	1,345	-0.30%
2018/06/01	8	19.58	2	19.55	19.10	6	1,329	0.45%
2018/05/29	100	19.20	12	18.30	19.20	88	1,272	6.91%
2018/05/28	0	0.00	3	18.60	18.35	-3	1,215	-0.25%
2018/05/24	0	0.00	3	18.08	18.05	-3	1,201	-0.25%
2018/05/23	1	18.00	1	18.05	17.90	0	1,304	0.00%
2018/05/21	1	17.85	0	0.00	17.80	1	1,292	0.08%
2018/05/18	10	17.60	0	0.00	17.60	10	1,302	0.77%
2018/05/09	0	0.00	10	17.60	17.70	-10	1,381	-0.72%
2018/05/03	9	17.41	0	0.00	17.20	9	1,421	0.63%
2018/04/19	7	17.90	0	0.00	17.90	7	1,594	0.44%
2018/04/13	0	18.55	0	0.00	18.30	0	1,636	0.00%
2018/04/12	1	18.35	0	0.00	18.35	1	1,671	0.06%
2018/04/11	1	18.50	0	0.00	18.35	1	1,824	0.05%
2018/04/09	10	18.78	0	0.00	18.65	10	1,910	0.52%
2018/03/30	0	0.00	1	19.40	19.30	-1	2,242	-0.04%
2018/03/28	6	19.17	0	0.00	19.15	6	2,193	0.27%
2018/03/27	0	0.00	5	19.55	19.35	-5	2,223	-0.22%
2018/03/26	5	18.90	0	0.00	19.45	5	2,313	0.22%
2018/03/23	4	18.83	0	0.00	18.90	4	2,364	0.17%
2018/03/21	1	19.75	5	19.75	19.85	-4	2,338	-0.17%
2018/03/20	5	19.65	1	19.75	19.70	4	2,331	0.17%
2018/03/19	0	0.00	5	20.20	20.05	-5	2,324	-0.22%
2018/03/16	0	0.00	1	19.60	20.05	-1	2,287	-0.04%
2018/03/15	0	0.00	2	19.93	19.75	-2	2,244	-0.09%
2018/03/14	0	0.00	20	19.90	19.85	-20	2,228	-0.90%
2018/03/13	2	19.55	6	19.62	19.65	-4	2,199	-0.18%
2018/03/09	3	19.10	0	0.00	18.90	3	2,118	0.14%
2018/03/08	0	0.00	1	18.55	19.15	-1	2,123	-0.05%
2018/03/07	1	18.75	0	0.00	18.40	1	2,079	0.05%
2018/03/06	5	19.10	0	0.00	18.75	5	2,153	0.23%
2018/03/02	5	18.70	0	0.00	18.90	5	2,111	0.24%
2018/03/01	1	18.65	33	18.53	19.00	-32	2,110	-1.52%
2018/02/27	1	19.00	0	0.00	18.75	1	2,113	0.05%
2018/02/26	21	19.14	0	0.00	18.85	21	2,200	0.95%
2018/02/23	5	18.30	35	19.45	19.40	-30	2,158	-1.39%
2018/02/22	1	17.50	0	0.00	17.70	1	2,099	0.05%
2018/02/12	5	16.85	0	0.00	16.80	5	2,117	0.24%
2018/02/07	0	0.00	2	17.50	17.50	-2	2,126	-0.09%
2018/02/06	0	0.00	5	17.59	17.20	-5	2,147	-0.23%
2018/02/05	6	18.73	0	0.00	18.90	6	2,132	0.28%
2018/02/01	0	0.00	11	19.16	19.25	-11	2,176	-0.51%
2018/01/31	0	0.00	2	19.20	19.20	-2	2,187	-0.09%
2018/01/30	0	0.00	5	19.47	19.25	-5	2,210	-0.23%
2018/01/29	5	19.57	3	19.45	19.50	2	2,252	0.09%
2018/01/25	0	0.00	9	19.41	19.30	-9	2,401	-0.37%
2018/01/24	21	19.48	0	0.00	19.55	21	2,459	0.85%
2018/01/23	6	19.28	6	19.32	19.20	0	2,452	0.00%
2018/01/22	7	19.63	0	0.00	19.55	7	2,459	0.28%
2018/01/19	1	19.55	3	19.52	19.45	-2	2,480	-0.08%
2018/01/18	0	0.00	1	20.00	19.90	-1	2,460	-0.04%
2018/01/17	10	20.32	0	0.00	20.30	10	2,460	0.41%
2018/01/16	5	20.02	1	20.25	20.25	4	2,496	0.16%
2018/01/10	3	19.58	0	0.00	19.40	3	2,603	0.12%
2018/01/09	0	0.00	2	20.00	19.85	-2	2,612	-0.08%
2018/01/08	2	20.10	20	20.38	19.95	-18	2,638	-0.68%
2018/01/05	26	20.88	13	21.02	20.40	13	2,613	0.50%
2018/01/04	6	20.05	8	20.06	20.35	-2	2,478	-0.08%
2018/01/03	2	20.15	9	20.25	20.30	-7	2,447	-0.29%
2018/01/02	40	20.77	21	20.87	20.10	19	2,450	0.78%