亞聚 (1308)-元大-高雄券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
19.10
漲跌
--
漲幅
0.00%
成交量
631張
產業
上市塑膠類股
545人加入追蹤

立即追蹤
本地時間:13:30

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

亞聚 (1308)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	19.00	0	0.00	19.10	2	837	0.24%
2024/04/25	0	19.10	0	19.10	19.10	0	835	0.00%
2024/04/23	2	19.10	0	0.00	19.10	2	864	0.23%
2024/04/19	0	18.75	0	0.00	18.60	0	867	0.00%
2024/04/16	1	18.95	0	0.00	18.95	1	855	0.12%
2024/04/15	5	19.60	0	0.00	19.60	5	837	0.60%
2024/04/10	0.3	19.95	0	0.00	19.75	0.3	819	0.04%
2024/04/03	0	0.00	0	19.35	19.35	0	800	0.00%
2024/04/02	3.1	19.46	0	0.00	19.45	3.1	799	0.39%
2024/03/26	1.2	19.34	0	0.00	19.30	1.2	811	0.15%
2024/03/22	0	19.45	0	0.00	19.50	0	806	0.00%
2024/03/21	0	0.00	6	19.60	19.65	-6	810	-0.74%
2024/03/15	1	19.70	0	0.00	19.70	1	810	0.12%
2024/03/14	0	0.00	1	20.30	20.15	-1	790	-0.13%
2024/03/13	1.1	20.23	3.1	20.35	20.30	-2	784	-0.25%
2024/03/11	2	20.65	0.2	20.95	20.75	1.8	756	0.24%
2024/03/08	0.1	20.90	0	0.00	20.70	0.1	746	0.01%
2024/03/07	1	21.40	9	21.20	21.35	-8	727	-1.10%
2024/03/06	1	21.55	0	0.00	21.55	1	720	0.14%
2024/02/29	1	21.80	0	0.00	22.05	1	717	0.14%
2024/02/19	1	22.45	0	0.00	22.45	1	746	0.13%
2024/02/01	2	22.40	1	22.35	22.45	1	734	0.14%
2024/01/31	2	22.30	0	0.00	22.25	2	736	0.27%
2024/01/30	2	22.40	0	0.00	22.40	2	737	0.27%
2024/01/26	2	22.50	0	0.00	22.55	2	741	0.27%
2024/01/25	1	22.30	0	0.00	22.25	1	760	0.13%
2024/01/24	1	22.25	0	0.00	22.25	1	760	0.13%
2024/01/22	0	0.00	1	22.10	22.15	-1	755	-0.13%
2024/01/19	0	0.00	2	22.10	22.10	-2	755	-0.27%
2024/01/17	1	22.15	0	0.00	22.30	1	745	0.13%
2024/01/16	1	22.55	0	0.00	22.75	1	719	0.14%
2024/01/10	1	23.10	0	0.00	23.05	1	700	0.14%
2024/01/09	1	23.35	0	0.00	23.35	1	682	0.15%
2023/12/29	3	23.40	0	0.00	23.40	3	670	0.45%
2023/12/28	0	0.00	5	23.40	23.45	-5	672	-0.74%
2023/12/26	0.1	23.50	0	0.00	23.45	0.1	663	0.02%
2023/12/22	1	23.40	0	0.00	23.45	1	657	0.15%
2023/12/19	0.2	24.00	0	0.00	23.90	0.2	635	0.03%
2023/12/05	4	24.35	0	0.00	24.35	4	637	0.63%
2023/12/01	0	0.00	0.2	24.15	24.05	-0.2	641	-0.03%
2023/11/21	0	0.00	0.4	23.80	23.70	-0.4	684	-0.05%
2023/11/17	0	0.00	0.4	23.65	23.60	-0.4	680	-0.06%
2023/11/15	0.2	23.60	5	23.60	23.85	-4.8	666	-0.72%
2023/11/13	2	23.40	0	0.00	23.30	2	685	0.29%
2023/11/10	4	23.55	0	0.00	23.55	4	716	0.56%
2023/11/09	0.1	23.75	0	0.00	23.65	0.1	729	0.01%
2023/11/03	5	24.40	5	24.57	24.65	0	779	0.00%
2023/11/02	0	0.00	1	23.85	24.70	-1	798	-0.13%
2023/10/25	0.2	24.15	0	0.00	24.15	0.2	937	0.02%
2023/10/20	1	23.55	0	0.00	23.55	1	1,025	0.10%
2023/10/19	1	23.55	0	0.00	23.60	1	1,037	0.10%
2023/10/13	0.1	24.00	0	0.00	23.85	0.1	1,073	0.01%
2023/10/05	4	23.81	0	0.00	23.85	4	1,106	0.36%
2023/10/04	1	23.80	1	23.80	23.80	0	1,107	0.00%
2023/09/28	2	24.63	0	24.60	24.45	2	1,124	0.18%
2023/09/26	1	24.75	0	0.00	24.65	1	1,136	0.09%
2023/09/18	0	0.00	3	25.92	25.80	-3	1,145	-0.26%
2023/09/14	0	0.00	5	25.80	25.90	-5	1,155	-0.43%
2023/09/13	0.2	25.90	0	0.00	25.85	0.2	1,172	0.02%
2023/09/11	5	25.90	0	0.00	25.65	5	1,214	0.41%
2023/09/08	1	26.00	1	25.70	25.75	0	1,223	0.00%
2023/09/06	0	0.00	0	25.30	25.40	0	1,210	0.00%
2023/09/04	0	0.00	5.1	26.00	25.90	-5.1	1,199	-0.42%
2023/09/01	0	0.00	0.3	25.55	25.70	-0.3	1,196	-0.03%
2023/08/30	0	0.00	1	25.05	25.20	-1	1,194	-0.08%
2023/08/24	1	23.75	0	0.00	23.75	1	1,187	0.08%
2023/08/21	1	23.80	0	0.00	23.60	1	1,200	0.08%
2023/08/17	0.1	23.20	0	0.00	23.35	0.1	1,207	0.01%
2023/08/16	0.1	23.65	0	0.00	23.55	0.1	1,201	0.01%
2023/08/15	0	0.00	2	24.40	24.25	-2	1,174	-0.17%
2023/08/14	7.1	24.84	0	0.00	24.55	7.1	1,178	0.60%
2023/08/11	1.1	25.52	0	0.00	25.60	1.1	1,171	0.09%
2023/08/09	0	0.00	3	26.10	25.90	-3	1,191	-0.25%
2023/08/08	0	0.00	5	26.25	26.15	-5	1,190	-0.42%
2023/08/07	0	0.00	5	26.65	26.75	-5	1,180	-0.42%
2023/08/04	0	0.00	1	26.95	26.90	-1	1,173	-0.09%
2023/08/02	2	26.70	5	26.26	26.20	-3	1,153	-0.26%
2023/08/01	5	26.10	2	26.05	26.05	3	1,116	0.27%
2023/07/28	6	25.61	0	0.00	25.60	6	1,135	0.53%
2023/07/26	3	26.60	0	0.00	26.60	3	1,113	0.27%
2023/07/24	0.1	26.45	0	0.00	26.55	0.1	1,091	0.01%
2023/07/20	0.9	26.50	0	0.00	26.60	0.9	1,103	0.09%
2023/07/19	2.2	26.47	0	0.00	26.60	2.2	1,119	0.20%
2023/07/18	9	26.55	0	0.00	26.35	9	1,165	0.77%
2023/07/17	3	26.05	0	0.00	26.05	3	1,183	0.25%
2023/07/13	1	25.75	2	25.68	25.55	-1	1,243	-0.08%
2023/07/12	2	25.80	0	0.00	25.65	2	1,256	0.16%
2023/07/11	1	26.20	0	0.00	26.15	1	1,265	0.08%
2023/07/07	2	26.25	0	0.00	26.40	2	1,326	0.15%
2023/07/04	1	26.85	1	26.80	26.80	0	1,500	0.00%
2023/07/03	2	27.00	0	0.00	26.95	2	1,611	0.12%
2023/06/27	3	26.70	0	0.00	26.75	3	1,619	0.19%
2023/06/19	2	26.85	0	0.00	26.75	2	1,627	0.12%
2023/06/16	6	26.95	2	27.20	27.15	4	1,616	0.25%
2023/06/15	2	26.35	0	0.00	26.35	2	1,580	0.13%
2023/06/13	2	26.05	0	0.00	26.30	2	1,582	0.13%
2023/06/09	1	26.20	0	0.00	26.25	1	1,589	0.06%
2023/06/08	0	0.00	4	26.20	26.15	-4	1,597	-0.25%
2023/06/07	3	26.55	0	0.00	26.50	3	1,611	0.19%
2023/06/05	3	26.55	0	0.00	26.60	3	1,627	0.18%
2023/05/31	1	25.95	0	0.00	25.80	1	1,661	0.06%
2023/05/26	2	26.00	0	0.00	25.95	2	1,668	0.12%
2023/05/24	1	26.65	0	0.00	26.65	1	1,662	0.06%
2023/05/22	2	26.25	0	0.00	26.25	2	1,657	0.12%
2023/05/19	1	26.15	0	0.00	26.15	1	1,665	0.06%
2023/05/18	4	25.93	0	0.00	26.10	4	1,675	0.24%
2023/05/17	1	26.15	0	0.00	26.10	1	1,667	0.06%
2023/05/16	2	25.90	0	0.00	25.90	2	1,666	0.12%
2023/05/15	6.1	25.50	3.2	25.41	25.50	2.9	1,666	0.17%
2023/05/10	0	0.00	5	26.30	26.35	-5	1,676	-0.30%
2023/05/09	0	0.00	1	26.10	26.25	-1	1,681	-0.06%
2023/05/08	1	26.50	10	26.60	26.55	-9	1,671	-0.54%
2023/05/04	4	26.59	0	0.00	26.50	4	1,699	0.24%
2023/04/26	4	27.18	0	0.00	27.30	4	1,745	0.23%
2023/04/25	1	27.25	0	0.00	27.30	1	1,792	0.06%
2023/04/24	14	27.46	0	0.00	27.60	14	1,788	0.78%
2023/04/21	4	27.63	0	0.00	27.30	4	1,808	0.22%
2023/04/19	4	28.50	0	0.00	28.40	4	1,807	0.22%
2023/04/18	4	28.91	1	28.70	28.85	3	1,776	0.17%
2023/04/17	3	29.15	0	0.00	29.20	3	1,746	0.17%
2023/04/14	6	29.54	0	0.00	29.45	6	1,735	0.35%
2023/04/13	2	29.78	0	0.00	29.85	2	1,701	0.12%
2023/04/12	0	0.00	4	30.00	30.05	-4	1,665	-0.24%
2023/04/11	18	29.64	4	29.91	29.65	14	1,640	0.85%
2023/04/10	3.7	30.06	19	30.26	30.40	-15.3	1,577	-0.97%
2023/04/07	5	30.01	2	29.83	29.95	3	1,537	0.20%
2023/04/06	14	29.70	3	30.05	29.50	11	1,473	0.75%
2023/03/31	1	28.95	0	0.00	28.85	1	1,370	0.07%
2023/03/29	0	0.00	7	28.94	29.00	-7	1,406	-0.50%
2023/03/28	6	28.65	2	28.75	28.80	4	1,403	0.29%
2023/03/27	0	0.00	1	28.55	28.65	-1	1,410	-0.07%
2023/03/24	1	28.65	0	0.00	28.60	1	1,431	0.07%
2023/03/22	0	0.00	0	29.15	29.05	0	1,533	0.00%
2023/03/15	2	28.70	8	28.60	28.60	-6	1,691	-0.36%
2023/03/09	1	29.20	0	0.00	29.15	1	1,787	0.06%
2023/03/07	0	0.00	2	29.05	29.00	-2	1,916	-0.10%
2023/03/06	2	29.20	0	0.00	28.85	2	1,912	0.10%
2023/03/03	2	28.90	0	0.00	28.95	2	1,905	0.10%
2023/03/01	3	28.65	0.4	28.90	28.70	2.6	1,883	0.14%
2023/02/23	0	0.00	4	29.28	29.30	-4	1,882	-0.21%
2023/02/22	2	29.05	0	0.00	29.25	2	1,880	0.11%
2023/02/21	3	29.10	12	29.15	29.10	-9	1,886	-0.48%
2023/02/20	1	29.10	0	0.00	29.05	1	1,885	0.05%
2023/02/17	1	28.65	0	0.00	28.75	1	1,878	0.05%
2023/02/16	1	28.50	0	0.00	28.45	1	1,882	0.05%
2023/02/14	1	28.65	1	28.75	28.80	0	1,870	0.00%
2023/02/13	2	28.05	0	0.00	28.00	2	1,858	0.11%
2023/02/10	3	28.32	5	28.10	28.05	-2	1,847	-0.11%
2023/02/09	1	29.15	0	0.00	29.00	1	1,808	0.06%
2023/02/07	1	29.25	0	0.00	29.25	1	1,824	0.05%
2023/02/06	0	0.00	4	29.33	29.50	-4	1,817	-0.22%
2023/02/03	6	29.10	0	0.00	29.10	6	1,802	0.33%
2023/02/02	1	29.45	0	29.30	29.60	1	1,784	0.06%
2023/01/31	4	29.63	4	29.83	29.20	0	1,762	0.00%
2023/01/30	1	29.30	0	0.00	29.30	1	1,733	0.06%
2023/01/16	7	29.34	0	0.00	28.90	7	1,709	0.41%
2023/01/13	6	29.69	4	29.63	29.70	2	1,679	0.12%
2023/01/12	0	29.20	3	29.13	29.10	-3	1,634	-0.18%
2023/01/11	2	29.33	1	29.35	29.05	1	1,631	0.06%
2023/01/10	0	0.00	0.2	28.65	28.95	-0.2	1,598	-0.01%
2023/01/05	0	0.00	18	28.47	28.40	-18	1,573	-1.14%
2022/12/30	0	28.35	0	0.00	28.20	0	1,682	0.00%
2022/12/29	0	0.00	3	27.75	28.35	-3	1,691	-0.18%
2022/12/28	0	0.00	41	28.53	28.20	-41	1,711	-2.40%
2022/12/23	2	28.60	0	0.00	28.20	2	1,734	0.12%
2022/12/22	6.2	28.55	12	28.51	28.45	-5.8	1,744	-0.33%
2022/12/21	5	27.95	6	27.69	27.80	-1	1,760	-0.06%
2022/12/20	1	27.70	8	27.37	27.20	-7	1,774	-0.39%
2022/12/19	4	27.50	0	0.00	27.35	4	1,807	0.22%
2022/12/16	6	28.07	0	0.00	27.95	6	1,825	0.33%
2022/12/15	10	28.94	2	28.93	28.50	8	1,825	0.44%
2022/12/14	5	28.41	3	28.52	28.65	2	1,797	0.11%
2022/12/13	2	27.78	41.3	28.17	27.95	-39.3	1,760	-2.23%
2022/12/12	3	28.05	3	27.90	27.85	0	1,722	0.00%
2022/12/09	4	27.74	11	28.06	28.00	-7	1,719	-0.41%
2022/12/08	2	27.05	0	0.00	27.10	2	1,674	0.12%
2022/12/07	7	27.76	0	0.00	27.65	7	1,698	0.41%
2022/12/06	3	28.37	1	28.95	28.05	2	1,791	0.11%
2022/12/05	1	28.55	1	28.85	28.55	0	1,834	0.00%
2022/12/02	1	28.70	1	28.60	28.70	0	1,854	0.00%
2022/12/01	5	28.76	3	28.60	29.15	2	1,833	0.11%
2022/11/30	31	28.29	5	28.50	28.70	26	1,760	1.48%
2022/11/29	3	26.80	1	26.80	26.75	2	1,617	0.12%
2022/11/25	1	26.35	0	0.00	26.35	1	1,611	0.06%
2022/11/23	2	26.55	0	0.00	26.60	2	1,600	0.12%
2022/11/22	5	26.75	3	26.60	26.60	2	1,628	0.12%
2022/11/21	0	0.00	0.5	26.75	26.80	-0.5	1,696	-0.03%
2022/11/17	0	0.00	2	26.55	26.50	-2	1,763	-0.11%
2022/11/16	2	26.55	0	26.65	26.25	2	1,754	0.11%
2022/11/14	0	0.00	9	26.45	26.85	-9	1,758	-0.51%
2022/11/11	1	26.30	2	26.23	26.10	-1	1,737	-0.06%
2022/11/09	0	0.00	0.1	26.30	26.10	-0.1	1,761	-0.01%
2022/11/07	1	25.90	1	25.85	25.80	0	1,791	0.00%
2022/11/02	10	25.20	0	0.00	25.25	10	1,853	0.54%
2022/10/31	0	0.00	3	24.97	24.85	-3	1,870	-0.16%
2022/10/28	1	25.10	1	25.25	25.20	0	1,899	0.00%
2022/10/21	0	0.00	3	24.83	24.95	-3	2,014	-0.15%
2022/10/20	0	24.50	0	0.00	24.85	0	2,075	0.00%
2022/10/18	2	24.50	0	0.00	24.50	2	2,155	0.09%
2022/10/17	2	23.75	0	0.00	24.00	2	2,173	0.09%
2022/10/14	2.1	24.05	0	0.00	24.45	2.1	2,177	0.10%
2022/10/12	41	25.28	2	24.90	24.75	39	2,174	1.79%
2022/10/11	8.1	25.64	13.1	25.62	25.40	-5	2,161	-0.23%
2022/10/07	0	0.00	1	27.85	27.90	-1	2,101	-0.05%
2022/10/05	23	27.84	0	0.00	27.80	23	2,159	1.07%
2022/10/04	2	28.33	0	0.00	28.35	2	2,202	0.09%
2022/10/03	0	0.00	0	30.90	28.05	0	2,205	0.00%
2022/09/29	1	27.85	1	27.30	27.95	0	2,194	0.00%
2022/09/28	1	26.75	0	0.00	26.65	1	2,185	0.05%
2022/09/27	1	28.05	1	28.15	28.15	0	2,160	0.00%
2022/09/26	1	27.65	3	28.08	27.60	-2	2,148	-0.09%
2022/09/23	0	0.00	30	29.55	29.15	-30	2,152	-1.39%
2022/09/22	0	0.00	0	29.40	29.50	0	2,133	0.00%
2022/09/21	1	29.55	0	0.00	29.15	1	2,113	0.05%
2022/09/20	1.1	29.19	10	29.15	29.15	-8.9	2,083	-0.43%
2022/09/19	1	29.15	4	29.16	29.20	-3	2,077	-0.14%
2022/09/16	40	29.21	0	0.00	29.05	40	2,053	1.95%
2022/09/15	0	0.00	22	28.99	29.05	-22	2,038	-1.08%
2022/09/14	23	28.47	0	28.45	28.95	23	2,031	1.13%
2022/09/13	2	29.05	44	29.01	29.00	-42	2,007	-2.09%
2022/09/12	12	28.20	0.4	28.25	28.45	11.6	1,955	0.59%
2022/09/08	10	27.10	1	27.45	27.45	9	1,923	0.47%
2022/09/05	1	26.70	0	0.00	26.70	1	1,984	0.05%
2022/09/02	8	27.01	3	27.07	26.95	5	2,001	0.25%
2022/09/01	0	0.00	2	26.90	27.05	-2	2,021	-0.10%
2022/08/29	12	27.12	0	0.00	27.00	12	2,076	0.58%
2022/08/26	12	28.33	0	0.00	28.10	12	2,079	0.58%
2022/08/25	3	28.43	2	28.25	28.20	1	2,032	0.05%
2022/08/24	3	28.20	9	27.82	27.70	-6	2,011	-0.30%
2022/08/23	0	27.30	0	0.00	27.30	0	2,003	0.00%
2022/08/22	1	27.30	0	0.00	27.35	1	2,035	0.05%
2022/08/19	1	27.35	1	27.55	27.60	0	2,056	0.00%
2022/08/18	0	27.40	3	27.33	27.40	-3	2,055	-0.15%
2022/08/17	0	0.00	5	27.54	27.45	-5	2,087	-0.24%
2022/08/16	3	27.03	3	27.25	27.15	0	2,089	0.00%
2022/08/15	0	27.45	0	0.00	27.40	0	2,107	0.00%
2022/08/12	1	27.30	2	27.30	27.30	-1	2,102	-0.05%
2022/08/11	6	27.28	1	27.20	27.20	5	2,110	0.24%
2022/08/10	1	26.60	0	0.00	27.00	1	2,125	0.05%
2022/08/09	5	26.00	0	0.00	26.40	5	2,119	0.24%
2022/08/08	1	25.30	1	25.45	25.55	0	2,128	0.00%
2022/08/05	0	0.00	3	25.00	25.10	-3	2,159	-0.14%
2022/08/04	3	24.23	2	24.90	24.45	1	2,238	0.04%
2022/08/03	3	25.52	0	0.00	25.30	3	2,278	0.13%
2022/08/02	2	25.90	1	26.05	25.90	1	2,363	0.04%
2022/07/29	1	25.60	0	0.00	25.85	1	2,863	0.03%
2022/07/28	2.1	25.98	1	26.20	25.85	1.1	2,851	0.04%
2022/07/27	5	28.98	5	28.82	29.05	0	2,775	0.00%
2022/07/26	9	29.37	3	29.25	29.05	6	2,723	0.22%
2022/07/25	1	29.25	1	29.35	29.45	0	2,704	0.00%
2022/07/22	8	28.97	1	28.95	28.85	7	2,735	0.26%
2022/07/21	4	29.05	0	0.00	29.10	4	2,762	0.14%
2022/07/20	1	28.95	0	0.00	28.75	1	2,764	0.04%
2022/07/19	3	28.33	5	28.65	28.75	-2	2,815	-0.07%
2022/07/15	1	27.40	0	0.00	27.60	1	2,827	0.04%
2022/07/14	1.1	27.24	0	0.00	27.75	1.1	2,829	0.04%
2022/07/13	0	0.00	7	27.42	27.35	-7	2,838	-0.25%
2022/07/12	22	25.81	1	25.65	25.70	21	2,803	0.75%
2022/07/11	2	27.85	0	0.00	27.55	2	2,748	0.07%
2022/07/08	1	28.10	0	0.00	27.95	1	2,749	0.04%
2022/07/06	0	0.00	2	27.45	27.25	-2	2,778	-0.07%
2022/07/05	1	27.90	4	27.88	28.15	-3	2,819	-0.11%
2022/07/04	1	27.25	3	26.90	27.25	-2	2,816	-0.07%
2022/07/01	32	27.42	0	0.00	27.10	32	2,849	1.12%
2022/06/30	2	28.35	0	0.00	28.20	2	2,835	0.07%
2022/06/29	3	28.88	0	0.00	29.00	3	2,835	0.11%
2022/06/27	1	29.25	8	29.31	29.40	-7	2,899	-0.24%
2022/06/24	1	29.00	0	0.00	28.90	1	2,924	0.03%
2022/06/23	2	28.50	0	0.00	28.50	2	2,949	0.07%
2022/06/22	4.1	28.30	0	0.00	28.35	4.1	2,999	0.14%
2022/06/20	2.1	28.70	0	0.00	28.25	2.1	3,082	0.07%
2022/06/17	1.1	29.45	1.5	29.27	29.35	-0.5	3,123	-0.01%
2022/06/16	1	30.53	0	0.00	29.85	1	3,190	0.03%
2022/06/14	0	0.00	1.2	29.81	29.90	-1.2	3,262	-0.04%
2022/06/13	3	29.75	0	0.00	29.80	3	3,302	0.09%
2022/06/10	0	0.00	2	29.93	30.00	-2	3,366	-0.06%
2022/06/09	0	0.00	2	29.85	30.00	-2	3,426	-0.06%
2022/06/08	2	29.48	0	0.00	29.50	2	3,528	0.06%
2022/06/06	2	29.58	1	29.50	29.45	1	3,794	0.03%
2022/06/02	1	29.15	0	0.00	29.20	1	3,985	0.03%
2022/06/01	2	29.35	2	29.75	29.35	0	4,281	0.00%
2022/05/31	6	29.51	0	0.00	29.55	6	4,751	0.13%
2022/05/30	0	29.33	2	29.50	29.55	-2	5,334	-0.04%
2022/05/26	1	29.00	0	0.00	28.90	1	5,889	0.02%
2022/05/25	2	28.75	2	29.15	29.10	0	5,933	0.00%
2022/05/24	1.1	28.72	0	0.00	28.55	1.1	5,983	0.02%
2022/05/23	1	28.90	1	28.75	28.80	0	6,005	0.00%
2022/05/19	0	0.00	1	29.10	29.05	-1	6,137	-0.02%
2022/05/18	0	0.00	1	28.80	29.10	-1	6,134	-0.02%
2022/05/17	10	28.45	4	28.40	28.55	6	6,132	0.10%
2022/05/16	0	0.00	1	28.30	28.15	-1	6,155	-0.02%
2022/05/13	10	27.55	5	27.45	27.55	5	6,153	0.08%
2022/05/12	6.9	27.44	5	27.55	27.20	1.9	6,326	0.03%
2022/05/11	8	28.31	0	0.00	28.25	8	6,302	0.13%
2022/05/10	6	28.72	4	28.75	29.05	2	6,288	0.03%
2022/05/09	9.1	30.23	11	30.16	29.50	-1.9	6,254	-0.03%
2022/05/06	219	32.80	7	33.07	32.75	212	6,148	3.45%	大買/鉅額交易
2022/05/05	0	0.00	1	36.35	36.35	-1	5,926	-0.02%
2022/04/29	4	36.91	6	36.68	36.60	-2	6,028	-0.03%
2022/04/28	3	36.35	3.1	36.57	36.85	-0.1	6,048	0.00%
2022/04/27	6	35.06	0	0.00	35.15	6	5,997	0.10%
2022/04/26	0	36.20	0	0.00	36.15	0	6,133	0.00%
2022/04/25	3	36.00	1	36.10	36.00	2	6,145	0.03%
2022/04/22	0	0.00	3	37.40	37.45	-3	6,135	-0.05%
2022/04/21	1	37.25	0	0.00	37.30	1	6,167	0.02%
2022/04/20	0	0.00	1	36.80	36.75	-1	6,183	-0.02%
2022/04/19	0	0.00	0	36.90	36.80	0	6,216	0.00%
2022/04/18	4	36.04	5	36.05	36.10	-1	6,325	-0.02%
2022/04/13	0	0.00	2	36.50	36.60	-2	7,358	-0.03%
2022/04/12	103	35.80	0	0.00	35.85	103	7,381	1.40%	大買/鉅額交易
2022/04/11	2	36.35	10	36.35	36.05	-8	7,391	-0.11%
2022/04/08	1	37.05	0	0.00	37.00	1	7,401	0.01%
2022/04/07	4	36.91	0	0.00	36.90	4	7,442	0.05%
2022/04/06	1	37.15	0	0.00	37.20	1	7,459	0.01%
2022/03/31	2	37.80	1	37.95	37.70	1	7,476	0.01%
2022/03/30	4	38.08	5	37.80	38.00	-1	7,571	-0.01%
2022/03/29	1	37.35	0	0.00	37.50	1	7,544	0.01%
2022/03/28	1	37.30	3	37.75	37.75	-2	7,567	-0.03%
2022/03/25	2	38.23	5	38.40	38.00	-3	7,570	-0.04%
2022/03/24	0	0.00	3	38.12	38.30	-3	7,543	-0.04%
2022/03/23	8	38.48	0	0.00	38.15	8	7,546	0.11%
2022/03/22	9	38.93	5	38.54	38.60	4	7,499	0.05%
2022/03/21	2	38.95	6	38.80	38.70	-4	7,438	-0.05%
2022/03/18	3	38.38	5	38.22	38.45	-2	7,415	-0.03%
2022/03/17	2	38.10	0	0.00	38.15	2	7,471	0.03%
2022/03/16	1	37.45	0	0.00	36.90	1	7,501	0.01%
2022/03/15	7	37.29	0	0.00	37.25	7	7,543	0.09%
2022/03/14	11	37.95	5.4	38.11	38.00	5.6	7,673	0.07%
2022/03/11	4.4	37.87	11	38.01	38.00	-6.6	7,658	-0.09%
2022/03/10	9	36.73	6.7	37.61	37.80	2.3	7,559	0.03%
2022/03/08	108	35.99	5	36.14	35.20	103	7,403	1.39%	大買/鉅額交易
2022/03/07	20.6	38.29	18	37.39	37.10	2.6	7,298	0.04%
2022/03/04	22.3	38.84	30.1	39.53	38.35	-7.8	7,100	-0.11%
2022/03/03	18.1	39.58	151.3	39.44	40.25	-133.2	6,759	-1.97%	大賣/鉅額交易
2022/03/02	24	38.27	8	38.33	38.30	16	6,256	0.26%
2022/03/01	2	37.53	5	37.55	37.60	-3	5,936	-0.05%
2022/02/24	2	36.48	1	36.65	36.35	1	5,986	0.02%
2022/02/23	0	0.00	1	36.80	37.10	-1	6,015	-0.02%
2022/02/22	6	36.94	7	36.68	36.25	-1	6,075	-0.02%
2022/02/21	2	37.10	10	37.00	37.00	-8	6,106	-0.13%
2022/02/17	0	0.00	1	36.30	36.25	-1	6,272	-0.02%
2022/02/16	2	36.20	0	0.00	36.20	2	6,389	0.03%
2022/02/15	0	0.00	0.2	36.55	36.25	-0.2	6,489	0.00%
2022/02/14	24	37.87	38	37.56	36.45	-14	6,779	-0.21%
2022/02/11	3	36.80	0	0.00	36.90	3	7,170	0.04%
2022/02/10	0.1	37.33	26	37.33	37.25	-25.9	7,297	-0.35%
2022/02/09	7.1	37.21	2	37.10	37.25	5.1	7,461	0.07%
2022/02/08	65	36.34	52	36.85	36.85	13	7,561	0.17%
2022/02/07	0	0.00	5	36.51	36.75	-5	7,744	-0.06%
2022/01/26	2	35.15	4	35.18	35.10	-2	7,849	-0.03%
2022/01/25	2	34.55	0	0.00	34.55	2	8,035	0.02%
2022/01/24	3	34.67	1	34.70	34.90	2	8,175	0.02%
2022/01/21	1	35.50	5	35.82	35.50	-4	8,330	-0.05%
2022/01/20	5	35.93	3	36.00	35.90	2	8,581	0.02%
2022/01/19	14	36.65	15	36.34	35.70	-1	8,771	-0.01%
2022/01/18	1	35.55	2	35.95	35.60	-1	9,048	-0.01%
2022/01/17	5	35.31	4	35.30	35.45	1	9,312	0.01%
2022/01/14	9.2	35.71	6	35.73	35.70	3.2	9,712	0.03%
2022/01/13	3	36.52	0	0.00	36.25	3	10,022	0.03%
2022/01/12	1	36.00	2	35.90	36.10	-1	10,336	-0.01%
2022/01/11	7	36.38	12	36.19	35.90	-5	10,759	-0.05%
2022/01/10	10	37.31	41.1	36.99	37.30	-31.1	11,313	-0.27%
2022/01/07	56	37.43	104.4	38.08	37.25	-48.4	11,675	-0.41%	大賣/
2022/01/05	2	35.75	0.1	35.80	35.70	2	12,093	0.02%
2022/01/04	11	35.94	0	0.00	35.95	11	12,982	0.08%
2022/01/03	8	36.34	0	0.00	36.15	8	13,946	0.06%
2021/12/30	4.1	36.92	2	36.90	36.65	2.1	14,838	0.01%
2021/12/29	0	0.00	3	37.17	37.20	-3	15,967	-0.02%
2021/12/24	5	37.30	4	37.14	36.70	1	18,652	0.01%
2021/12/23	1	36.65	1	36.60	36.60	0	19,749	0.00%
2021/12/22	16	37.02	0	0.00	36.70	16	21,950	0.07%
2021/12/20	20	36.70	1	36.60	36.55	19	24,209	0.08%
2021/12/16	55	36.00	0	0.00	35.95	55	26,400	0.21%
2021/12/15	33	36.00	0	0.00	36.10	33	27,319	0.12%
2021/12/14	51	36.20	10.2	36.50	36.10	40.8	30,340	0.13%
2021/12/13	7	36.57	2	36.53	36.35	5	31,536	0.02%
2021/12/10	12.5	37.11	0	0.00	36.95	12.5	32,474	0.04%
2021/12/09	3	38.00	0	0.00	37.75	3	32,487	0.01%
2021/12/08	23	38.64	21.1	38.51	38.45	2	32,613	0.01%
2021/12/07	1	37.75	0	0.00	37.75	1	32,584	0.00%
2021/12/06	2	37.60	1.1	37.40	37.35	0.9	32,537	0.00%
2021/12/03	2.1	38.06	4	38.03	37.75	-1.9	32,657	-0.01%
2021/12/02	4	37.23	7	37.29	37.30	-3	32,756	-0.01%
2021/12/01	2	37.30	21	36.96	37.60	-19	32,730	-0.06%
2021/11/30	1	36.45	10	36.50	36.50	-9	32,666	-0.03%
2021/11/29	12.1	36.19	0.1	35.95	36.45	12.1	32,593	0.04%
2021/11/26	22	37.59	0	0.00	37.60	22	32,519	0.07%
2021/11/25	4	37.90	0	0.00	37.80	4	32,476	0.01%
2021/11/24	22	37.89	0	0.00	37.85	22	32,454	0.07%
2021/11/23	6	37.30	25	37.24	37.20	-19	32,402	-0.06%
2021/11/22	13	37.28	10	37.65	37.85	3	32,361	0.01%
2021/11/19	15	37.66	2	37.35	37.30	13	32,337	0.04%
2021/11/18	12.1	37.64	8	37.48	37.60	4.1	32,342	0.01%
2021/11/17	2	38.15	1	37.65	38.10	1	32,265	0.00%
2021/11/16	13	37.79	19.2	38.15	37.70	-6.2	32,231	-0.02%
2021/11/15	9	38.33	16	38.25	38.25	-7	32,139	-0.02%
2021/11/12	7	39.03	0	0.00	38.85	7	32,071	0.02%
2021/11/11	29.2	39.60	32	40.00	39.15	-2.8	31,998	-0.01%
2021/11/10	49	41.62	52.1	41.35	40.95	-3.1	31,747	-0.01%
2021/11/09	9.5	40.31	6.1	40.03	40.30	3.4	31,198	0.01%
2021/11/08	11	39.67	8	40.16	39.55	3	31,079	0.01%
2021/11/05	14	39.20	23	39.28	39.45	-9	30,960	-0.03%
2021/11/04	29	38.76	17.8	38.57	38.55	11.3	30,887	0.04%
2021/11/03	2	39.10	3	39.58	39.40	-1	30,751	0.00%
2021/11/02	224	39.04	216	38.81	38.35	8	30,698	0.03%	大買/大賣/
2021/11/01	96.1	38.77	98	39.26	39.45	-1.9	30,584	-0.01%
2021/10/29	5	39.12	1	39.20	39.05	4	30,487	0.01%
2021/10/28	4	38.89	10	38.90	38.90	-6	30,348	-0.02%
2021/10/27	7	39.98	10	39.81	39.80	-3	30,142	-0.01%
2021/10/26	103	39.64	74.1	39.58	39.70	28.9	29,981	0.10%	大買/
2021/10/25	29	41.16	33	41.60	41.85	-4	29,573	-0.01%
2021/10/22	26	41.06	37	41.37	40.55	-11	29,373	-0.04%
2021/10/21	6	42.67	12	42.95	43.20	-6	29,000	-0.02%
2021/10/20	15	42.46	50	42.97	42.20	-35	28,716	-0.12%
2021/10/19	38.2	43.76	25	43.72	44.00	13.2	28,463	0.05%
2021/10/18	86	43.95	10	44.14	45.00	76	28,071	0.27%
2021/10/15	34	42.68	31	43.23	43.60	3	27,524	0.01%
2021/10/14	38.1	42.65	17	42.54	41.55	21.1	27,214	0.08%
2021/10/13	32	46.33	36.7	46.32	45.00	-4.7	26,618	-0.02%
2021/10/12	47.1	48.12	46	47.82	45.70	1.1	26,182	0.00%
2021/10/08	62.1	49.61	50	49.21	48.90	12.1	25,413	0.05%
2021/10/07	15.9	48.46	70.2	48.67	50.00	-54.3	24,588	-0.22%
2021/10/06	113	47.39	121.1	47.53	46.50	-8.1	23,954	-0.03%	大買/大賣/
2021/10/05	53	46.18	21	45.50	47.05	32	22,921	0.14%
2021/10/04	60	44.47	56	44.38	43.75	4	22,077	0.02%
2021/10/01	72	45.99	73	45.61	43.90	-1	21,573	0.00%
2021/09/30	60.1	47.84	48.7	47.33	45.95	11.5	21,136	0.05%
2021/09/29	67.7	50.33	82	51.05	48.60	-14.4	20,547	-0.07%
2021/09/28	186	49.05	170.1	49.02	49.00	16	19,061	0.08%	大買/大賣/
2021/09/27	82	49.00	78	49.18	49.35	4	20,671	0.02%
2021/09/24	40	44.94	69.9	45.33	46.20	-29.9	19,678	-0.15%
2021/09/23	73	44.29	125.1	44.25	44.65	-52.1	19,010	-0.27%	大賣/
2021/09/22	89	43.13	70.1	43.15	41.90	18.9	18,140	0.10%
2021/09/17	364.2	43.82	306	43.55	43.80	58.2	17,339	0.34%	大買/大賣/
2021/09/16	7.1	41.51	52.7	41.99	42.65	-45.6	14,457	-0.32%
2021/09/15	50.2	39.90	68	39.46	38.80	-17.8	13,423	-0.13%
2021/09/14	5	38.51	3	38.57	38.70	2	12,622	0.02%
2021/09/13	3	38.10	8	38.47	38.35	-5	12,722	-0.04%
2021/09/10	3	36.88	14.1	37.17	37.60	-11.1	12,654	-0.09%
2021/09/09	4	35.81	1	35.70	35.80	3	12,619	0.02%
2021/09/08	7	36.03	5	35.79	35.75	2	12,725	0.02%
2021/09/07	16	37.16	20	37.06	37.30	-4	13,079	-0.03%
2021/09/06	2	35.23	1	35.15	35.05	1	12,979	0.01%
2021/09/03	0.1	36.00	2	36.00	36.00	-1.9	12,992	-0.01%
2021/09/02	2	35.30	4	35.46	35.10	-2	13,079	-0.02%
2021/09/01	11	37.05	2	37.15	37.00	9	13,227	0.07%
2021/08/31	3	37.53	7	37.59	37.65	-4	13,329	-0.03%
2021/08/30	4	37.59	0	0.00	37.50	4	13,542	0.03%
2021/08/27	11	37.31	13	37.57	37.70	-2	13,663	-0.01%
2021/08/26	4	36.59	6	36.57	36.55	-2	13,881	-0.01%
2021/08/25	6	36.31	0	0.00	36.65	6	14,710	0.04%
2021/08/24	1	34.90	8	35.59	35.85	-7	14,942	-0.05%
2021/08/23	1	33.95	2	34.35	34.35	-1	15,245	-0.01%
2021/08/20	2	33.05	2	33.70	33.05	0	15,386	0.00%
2021/08/19	9	34.24	0	0.00	33.80	9	15,514	0.06%
2021/08/18	15	34.40	1	34.10	35.40	14	15,833	0.09%
2021/08/17	3	34.92	3	34.48	34.35	0	15,961	0.00%
2021/08/16	1	34.65	7	35.33	34.65	-6	15,996	-0.04%
2021/08/13	2	35.95	4	36.15	35.80	-2	16,065	-0.01%
2021/08/12	1	36.05	3	36.37	36.65	-2	16,159	-0.01%
2021/08/11	3	35.70	1	36.00	35.90	2	16,247	0.01%
2021/08/10	2	36.75	6	36.84	36.90	-4	16,342	-0.02%
2021/08/09	8	37.63	7	36.99	36.95	1	16,438	0.01%
2021/08/06	2	37.63	7	37.85	37.60	-5	16,647	-0.03%
2021/08/05	5	36.94	5	37.21	36.95	0	16,735	0.00%
2021/08/04	1	37.00	18.2	37.11	37.25	-17.2	17,040	-0.10%
2021/08/03	4	37.10	0	0.00	37.15	4	17,401	0.02%
2021/08/02	0	0.00	3	36.70	37.00	-3	17,579	-0.02%
2021/07/30	4	35.35	1	35.20	35.50	3	18,021	0.02%
2021/07/29	3	35.40	8	35.34	35.95	-5	18,593	-0.03%
2021/07/28	14	34.87	18	35.08	35.10	-4	19,103	-0.02%
2021/07/27	16	35.91	3	36.40	35.60	13	19,647	0.07%
2021/07/26	12	37.00	3	36.97	36.65	9	20,287	0.04%
2021/07/23	2	37.20	7	36.92	37.45	-5	21,181	-0.02%
2021/07/22	4	35.89	3	36.37	35.75	1	21,617	0.00%
2021/07/21	8	35.90	15	36.57	35.70	-7	21,683	-0.03%
2021/07/20	8	37.11	5	36.86	37.00	3	21,718	0.01%
2021/07/19	4	39.10	11	38.79	38.75	-7	21,733	-0.03%
2021/07/16	8	37.78	13	37.85	37.95	-5	22,028	-0.02%
2021/07/15	8	37.11	9	37.84	38.05	-1	22,218	0.00%
2021/07/14	29	36.29	14.6	36.17	36.75	14.4	22,816	0.06%
2021/07/13	15	37.22	24	36.72	35.70	-9	23,506	-0.04%
2021/07/12	3	37.88	11	38.27	37.55	-8	24,091	-0.03%
2021/07/09	4	38.05	18.2	38.20	37.70	-14.2	24,465	-0.06%
2021/07/08	2	37.73	16	37.59	37.95	-14	24,435	-0.06%
2021/07/07	21	38.09	31	37.89	37.30	-10	24,364	-0.04%
2021/07/06	21	38.14	48	39.50	40.00	-27	24,041	-0.11%
2021/07/05	58	38.91	21.1	39.30	38.50	36.9	23,512	0.16%
2021/07/02	52.2	40.17	71	39.47	37.70	-18.8	22,843	-0.08%
2021/07/01	15	38.40	2.6	38.11	38.50	12.4	20,372	0.06%
2021/06/30	6	34.26	74	34.06	35.00	-68	20,193	-0.34%
2021/06/29	32	33.32	27.1	34.20	33.20	4.9	19,787	0.02%
2021/06/28	4	33.73	24	34.06	33.80	-20	19,595	-0.10%
2021/06/25	8	33.86	7	33.74	33.55	1	19,497	0.01%
2021/06/24	24	33.33	29.9	33.69	33.90	-5.9	19,440	-0.03%
2021/06/23	13	32.95	27	33.55	33.25	-14	19,383	-0.07%
2021/06/22	16	32.52	23	32.83	33.25	-7	19,306	-0.04%
2021/06/21	9	30.84	10	31.22	31.55	-1	19,211	-0.01%
2021/06/18	11	32.16	2	32.25	31.90	9	19,135	0.05%
2021/06/17	11	32.96	12	33.21	33.00	-1	19,102	-0.01%
2021/06/16	62	33.47	35.5	33.25	32.65	26.5	19,023	0.14%
2021/06/15	7	32.23	0	0.00	32.30	7	18,595	0.04%
2021/06/11	1	32.25	0.1	32.30	32.20	0.9	18,630	0.01%
2021/06/10	5	31.83	14	32.08	32.10	-9	18,782	-0.05%
2021/06/09	16	32.85	4	33.13	32.50	12	18,789	0.06%
2021/06/08	16	33.37	6	33.25	32.90	10	18,746	0.05%
2021/06/07	26.3	33.85	25	33.89	33.80	1.3	18,780	0.01%
2021/06/04	1	33.50	6.5	33.73	33.50	-5.5	18,753	-0.03%
2021/06/03	12	33.90	12	34.20	33.80	0	18,945	0.00%
2021/06/02	47	34.40	83	34.66	33.40	-36	18,767	-0.19%
2021/06/01	14	31.95	6	32.44	32.75	8	17,924	0.04%
2021/05/31	25	32.09	14	31.74	31.95	11	17,647	0.06%
2021/05/28	7	29.78	32	30.17	30.35	-25	17,265	-0.14%
2021/05/27	8	29.46	9	29.46	29.20	-1	17,101	-0.01%
2021/05/26	13	29.38	4	29.65	29.40	9	16,966	0.05%
2021/05/25	0	0.00	37.1	30.51	30.55	-37.1	16,648	-0.22%
2021/05/24	2	27.88	3	27.55	27.80	-1	16,507	-0.01%
2021/05/21	3	27.65	8	27.31	27.85	-5	16,472	-0.03%
2021/05/20	8	27.25	0	0.00	26.85	8	16,358	0.05%
2021/05/19	1	26.85	1	27.15	26.85	0	16,262	0.00%
2021/05/18	9	26.26	13	26.60	26.80	-4	16,159	-0.02%
2021/05/17	16	24.65	25	24.94	24.75	-9	15,978	-0.06%
2021/05/14	44	26.38	15	26.08	26.00	29	15,795	0.18%
2021/05/13	21	25.95	26	26.65	25.95	-5	15,487	-0.03%
2021/05/12	33	29.03	32	28.36	27.85	1	15,237	0.01%
2021/05/11	18	31.14	29	32.50	30.65	-11	14,850	-0.07%
2021/05/10	16	31.02	24.2	30.97	31.50	-8.2	14,476	-0.06%
2021/05/07	27.1	30.17	34	29.86	29.95	-6.9	14,250	-0.05%
2021/05/06	28	32.60	55	32.11	32.00	-27	13,721	-0.20%
2021/05/05	88	32.96	71	33.06	33.00	17	13,121	0.13%
2021/05/04	51	32.28	20	32.56	31.45	31	12,576	0.25%
2021/05/03	38.1	35.56	26	35.76	34.75	12.1	11,950	0.10%
2021/04/29	67.3	34.14	69	34.67	35.00	-1.7	11,235	-0.02%
2021/04/28	36	32.28	43	32.35	33.15	-7	10,278	-0.07%
2021/04/27	18	30.63	7	30.64	31.10	11	9,797	0.11%
2021/04/26	2	29.88	31	29.89	31.00	-29	9,675	-0.30%
2021/04/23	14	29.63	11.4	29.45	29.75	2.6	9,565	0.03%
2021/04/22	20	30.98	23.1	31.98	30.40	-3.1	9,412	-0.03%
2021/04/21	14	31.19	19.5	31.06	31.35	-5.5	8,965	-0.06%
2021/04/20	34	31.56	27	31.39	31.30	7	8,676	0.08%
2021/04/19	88	33.66	48	34.13	34.65	40	8,007	0.50%
2021/04/16	46	30.68	97	31.25	31.75	-51	7,183	-0.71%
2021/04/15	41	28.42	20	29.01	28.90	21	6,337	0.33%
2021/04/14	2	27.33	10	26.82	27.00	-8	6,022	-0.13%
2021/04/13	29	27.13	10	26.70	26.75	19	5,980	0.32%
2021/04/12	14	26.84	15	27.34	27.30	-1	5,841	-0.02%
2021/04/09	8	25.61	3	25.50	25.75	5	5,660	0.09%
2021/04/08	6	25.28	5	25.21	25.25	1	5,631	0.02%
2021/04/07	16	25.43	1	25.95	25.35	15	5,668	0.26%
2021/04/06	20	25.43	23	25.21	25.75	-3	5,608	-0.05%
2021/04/01	6	24.45	0	0.00	24.50	6	5,474	0.11%
2021/03/31	0	0.00	0	24.65	24.60	0	5,492	0.00%
2021/03/30	2	24.68	0	0.00	24.65	2	5,567	0.04%
2021/03/29	2	24.60	12	24.61	24.70	-10	5,813	-0.17%
2021/03/26	3	24.30	5	24.13	24.45	-2	6,307	-0.03%
2021/03/25	5	24.25	4.5	23.85	23.80	0.5	6,187	0.01%
2021/03/24	15	23.75	6	23.60	23.85	9	6,005	0.15%
2021/03/23	7	23.54	0	0.00	23.45	7	5,870	0.12%
2021/03/22	3	23.32	0	0.00	23.40	3	5,792	0.05%
2021/03/19	3	23.10	0	0.00	23.10	3	5,708	0.05%
2021/03/18	4	22.99	4	22.99	23.25	0	5,686	0.00%
2021/03/17	6	22.92	1	23.05	23.00	5	5,622	0.09%
2021/03/16	3	22.87	3	23.20	22.70	0	5,541	0.00%
2021/03/15	1	23.40	10	23.40	23.45	-9	5,337	-0.17%
2021/03/12	11	23.74	0	0.00	23.75	11	5,197	0.21%
2021/03/11	1	23.80	2	23.65	23.85	-1	5,063	-0.02%
2021/03/10	1	24.10	1	23.85	23.90	0	4,867	0.00%
2021/03/09	20	24.62	19	24.71	24.30	1	4,636	0.02%
2021/03/08	7	24.61	9.1	24.69	24.85	-2.1	4,255	-0.05%
2021/03/05	1	22.95	3	22.88	22.60	-2	4,091	-0.05%
2021/03/03	1	22.45	30.6	22.37	22.50	-29.6	4,048	-0.73%
2021/03/02	0	0.00	1	23.00	22.00	-1	4,032	-0.02%
2021/02/26	1	22.10	2	22.50	22.55	-1	4,012	-0.02%
2021/02/25	0	0.00	1	22.45	22.50	-1	3,996	-0.03%
2021/02/24	28	21.86	0	0.00	21.80	28	3,952	0.71%
2021/02/23	4	22.03	7	22.02	22.30	-3	3,910	-0.08%
2021/02/22	0	0.00	1	21.70	21.60	-1	3,835	-0.03%
2021/02/19	1	21.50	0	0.00	21.40	1	3,815	0.03%
2021/02/18	0	0.00	2.2	21.14	21.35	-2.2	3,784	-0.06%
2021/02/03	3	20.30	0	0.00	20.30	3	3,964	0.08%
2021/02/02	10	19.70	0	0.00	20.10	10	4,022	0.25%
2021/02/01	3	19.77	5.2	19.56	20.00	-2.2	4,113	-0.05%
2021/01/27	2	18.90	0	0.00	18.85	2	4,133	0.05%
2021/01/26	2	18.90	2	18.80	18.85	0	4,191	0.00%
2021/01/25	2.2	19.14	0	0.00	19.15	2.2	4,201	0.05%
2021/01/22	2	18.65	0	0.00	18.80	2	4,225	0.05%
2021/01/20	2	18.90	0	0.00	18.75	2	4,275	0.05%
2021/01/19	2	19.50	0	0.00	19.40	2	4,271	0.05%
2021/01/18	10	20.00	1	19.75	19.50	9	4,316	0.21%
2021/01/15	52	20.41	13	20.33	20.30	39	4,267	0.91%
2021/01/14	0	0.00	1	21.25	21.45	-1	4,244	-0.02%
2021/01/11	0	0.00	2.1	22.17	21.90	-2.1	4,153	-0.05%
2021/01/08	0	0.00	7	21.73	22.00	-7	4,127	-0.17%
2021/01/07	5	21.92	10	21.80	21.80	-5	4,075	-0.12%
2021/01/06	0	0.00	1	21.50	21.55	-1	3,883	-0.03%
2021/01/05	0	0.00	28.2	21.34	21.50	-28.2	3,807	-0.74%
2021/01/04	3	21.62	10	21.46	21.40	-7	3,785	-0.18%
2020/12/31	11	21.40	5.7	21.48	21.50	5.3	3,708	0.14%
2020/12/30	11.3	21.35	2	21.25	21.30	9.3	3,642	0.26%
2020/12/29	12	21.23	3	21.20	21.20	9	3,552	0.25%
2020/12/28	1.6	21.13	1	21.20	21.10	0.6	3,507	0.02%
2020/12/25	5	21.60	31.1	21.32	21.20	-26.1	3,439	-0.76%
2020/12/24	2	21.05	2	21.13	21.10	0	3,363	0.00%
2020/12/23	8	21.30	4	20.74	20.85	4	3,276	0.12%
2020/12/22	25	21.30	31	21.01	21.00	-6	3,030	-0.20%
2020/12/21	1	19.90	13	19.80	19.90	-12	2,519	-0.48%
2020/12/16	2	19.45	1	19.60	19.55	1	2,823	0.04%
2020/12/15	2	19.55	3	19.85	19.40	-1	3,286	-0.03%
2020/12/14	0	0.00	25	19.55	19.70	-25	3,563	-0.70%
2020/12/11	2.5	19.43	0	0.00	19.30	2.5	3,589	0.07%
2020/12/10	0	0.00	13	19.55	19.40	-13	3,604	-0.36%
2020/12/09	0	0.00	6.1	19.47	19.45	-6.1	3,596	-0.17%
2020/12/08	0	0.00	1	19.35	19.30	-1	3,710	-0.03%
2020/12/07	1	19.35	0	0.00	19.25	1	3,911	0.03%
2020/12/04	0	19.30	2	19.55	19.40	-2	3,934	-0.05%
2020/12/03	0	0.00	1	19.10	19.10	-1	3,973	-0.03%
2020/12/01	2	19.25	0	0.00	19.25	2	4,170	0.05%
2020/11/30	0	0.00	15	19.62	19.45	-15	4,172	-0.36%
2020/11/25	1.3	19.40	0	0.00	19.45	1.3	4,152	0.03%
2020/11/24	1	19.50	3.1	19.48	19.40	-2.1	4,149	-0.05%
2020/11/23	3.1	19.44	1	19.30	19.50	2.1	4,135	0.05%
2020/11/19	0.8	19.00	1.2	19.00	19.00	-0.4	4,129	-0.01%
2020/11/18	1	19.10	0	0.00	18.95	1	4,138	0.02%
2020/11/16	3	19.07	0	0.00	19.05	3	4,187	0.07%
2020/11/13	2	20.00	1	19.95	19.70	1	4,119	0.02%
2020/11/12	2	19.95	0	0.00	19.75	2	4,124	0.05%
2020/11/11	33	20.28	8.6	20.19	20.30	24.4	4,117	0.59%
2020/11/10	0	0.00	7	19.80	19.90	-7	4,003	-0.17%
2020/11/09	0	0.00	16	19.52	19.50	-16	3,923	-0.41%
2020/11/06	2	18.83	0	18.85	18.85	2	3,802	0.05%
2020/11/04	3	19.25	3	19.15	19.05	0	3,730	0.00%
2020/11/03	2	19.65	0	0.00	19.35	2	3,688	0.05%
2020/11/02	5	19.00	1	18.95	19.30	4	3,602	0.11%
2020/10/30	0	0.00	1.6	19.24	19.00	-1.6	3,579	-0.04%
2020/10/28	0	0.00	7	19.09	18.85	-7	3,504	-0.20%
2020/10/27	2	19.13	4	19.00	19.00	-2	3,466	-0.06%
2020/10/26	2	18.98	10	18.85	18.80	-8	3,406	-0.23%
2020/10/22	0	0.00	1	18.60	18.50	-1	3,359	-0.03%
2020/10/21	0	0.00	3	18.37	18.30	-3	3,352	-0.09%
2020/10/16	17	18.29	0	0.00	18.00	17	3,420	0.50%
2020/10/13	2	18.40	10	18.10	18.10	-8	3,424	-0.23%
2020/10/07	0	0.00	2	18.05	18.10	-2	3,435	-0.06%
2020/10/05	0	0.00	0.1	17.85	17.80	-0.1	3,460	0.00%
2020/09/29	0	0.00	0	17.85	17.70	0	3,481	0.00%
2020/09/25	5	17.35	7	17.49	17.35	-2	3,468	-0.06%
2020/09/24	15	17.79	2	18.10	17.65	13	3,412	0.38%
2020/09/23	10	18.68	0	0.00	18.35	10	3,336	0.30%
2020/09/22	11	18.88	10	18.90	18.95	1	3,268	0.03%
2020/09/21	11.2	19.58	43.9	19.69	19.55	-32.7	3,173	-1.03%
2020/09/18	50.6	20.99	8	20.96	20.40	42.6	3,007	1.42%
2020/09/17	9	20.20	30.1	20.97	21.00	-21.1	2,576	-0.82%
2020/09/15	0.1	18.70	0	0.00	18.70	0.1	2,409	0.00%
2020/09/11	8	19.78	10	19.83	19.15	-2	2,402	-0.08%
2020/09/10	1	19.65	0	0.00	19.95	1	2,319	0.04%
2020/09/09	0.1	19.05	0	0.00	19.15	0.1	2,219	0.01%
2020/09/08	2	18.90	0	0.00	18.90	2	2,214	0.09%
2020/09/07	4	19.73	14	19.84	19.55	-10	2,196	-0.46%
2020/09/02	0	0.00	10	18.35	18.10	-10	2,129	-0.47%
2020/09/01	0.1	18.35	10.1	18.25	18.35	-10	2,172	-0.46%
2020/08/27	0	0.00	5	18.32	18.60	-5	2,300	-0.22%
2020/08/26	10	18.30	11	18.22	18.60	-1	2,298	-0.04%
2020/08/25	2	18.23	1	18.25	18.50	1	2,297	0.04%
2020/08/24	3	18.25	1	18.00	18.25	2	2,282	0.09%
2020/08/21	0	0.00	1	17.65	17.90	-1	2,275	-0.04%
2020/08/20	24	17.80	1	18.60	17.60	23	2,279	1.01%
2020/08/17	0	0.00	15	18.95	18.85	-15	2,214	-0.68%
2020/08/14	15	17.65	0	0.00	17.65	15	2,185	0.69%
2020/08/05	1	16.90	0	0.00	16.85	1	2,409	0.04%
2020/08/03	0	0.00	2	16.85	16.90	-2	2,484	-0.08%
2020/07/30	0	0.00	0.1	17.20	17.10	-0.1	2,568	0.00%
2020/07/28	3	16.87	0	0.00	16.95	3	2,662	0.11%
2020/07/23	1	18.35	0	0.00	18.35	1	2,702	0.04%
2020/07/22	6	19.58	4	19.60	19.60	2	2,704	0.07%
2020/07/21	0	0.00	10	19.60	19.55	-10	2,671	-0.37%
2020/07/20	0	0.00	12	19.49	19.45	-12	2,721	-0.44%
2020/07/17	12	19.71	0	0.00	19.45	12	2,716	0.44%
2020/07/14	0	0.00	4	19.69	19.70	-4	2,701	-0.15%
2020/07/13	5	19.52	3.5	19.59	19.60	1.5	2,677	0.06%
2020/07/10	4	19.34	5	19.35	19.35	-1	2,671	-0.04%
2020/07/09	3	19.60	4.4	19.48	19.55	-1.4	2,669	-0.05%
2020/07/07	0	0.00	3	19.60	19.60	-3	2,674	-0.11%
2020/07/06	0	0.00	1	19.40	19.40	-1	2,667	-0.04%
2020/07/02	0	0.00	2	19.30	19.25	-2	2,670	-0.07%
2020/07/01	0	0.00	3	19.10	19.10	-3	2,670	-0.11%
2020/06/30	2	19.20	1	19.20	19.15	1	2,666	0.04%
2020/06/29	1	19.20	1	19.20	19.15	0	2,675	0.00%
2020/06/24	0	0.00	1	19.50	19.40	-1	2,667	-0.04%
2020/06/23	3	19.90	7.1	19.73	19.60	-4.1	2,641	-0.16%
2020/06/22	21	20.06	22	20.14	19.80	-1	2,612	-0.04%
2020/06/19	0	0.00	5	19.00	19.10	-5	2,474	-0.20%
2020/06/18	2	19.05	0	0.00	19.05	2	2,470	0.08%
2020/06/17	11	19.24	0	0.00	19.20	11	2,445	0.45%
2020/06/16	16	18.84	14	19.00	19.35	2	2,422	0.08%
2020/06/15	5	18.49	2	18.30	18.30	3	2,351	0.13%
2020/06/12	3	17.90	1	18.10	18.35	2	2,335	0.09%
2020/06/11	4	18.60	1	18.55	18.40	3	2,303	0.13%
2020/06/10	2	18.90	0.1	18.75	18.85	1.9	2,259	0.08%
2020/06/09	5	19.09	8	19.16	19.05	-3	2,256	-0.13%
2020/06/08	1	18.80	7	18.75	19.00	-6	2,216	-0.27%
2020/06/05	4	18.61	0	0.00	18.60	4	2,168	0.18%
2020/06/04	1	18.35	0	0.00	18.35	1	2,152	0.05%
2020/06/03	6	18.27	4	18.30	18.35	2	2,156	0.09%
2020/06/01	7	17.69	1	17.75	17.60	6	2,124	0.28%
2020/05/29	1	17.40	0.4	17.40	17.45	0.6	2,091	0.03%
2020/05/28	0	0.00	1	17.55	17.40	-1	2,087	-0.05%
2020/05/21	0	0.00	3	17.67	17.65	-3	2,029	-0.15%
2020/05/20	0	0.00	1	17.65	17.70	-1	2,008	-0.05%
2020/05/19	4	17.66	4	17.76	17.80	0	1,960	0.00%
2020/05/18	0	0.00	1	16.90	16.95	-1	1,860	-0.05%
2020/05/15	2	16.80	11	16.93	17.00	-9	1,849	-0.49%
2020/05/14	1	16.80	8	17.00	16.75	-7	1,829	-0.38%
2020/05/13	2	16.93	0	0.00	16.90	2	1,800	0.11%
2020/05/12	1	17.10	10.1	17.20	17.15	-9.1	1,779	-0.51%
2020/05/11	0	0.00	2	17.25	17.25	-2	1,749	-0.11%
2020/05/08	1	17.95	2	18.10	17.20	-1	1,712	-0.06%
2020/05/07	25	17.58	11	17.65	17.65	14	1,663	0.84%
2020/05/06	18	17.69	1	17.60	17.45	17	1,641	1.04%
2020/05/05	3	17.40	80	17.22	17.30	-77	1,581	-4.87%
2020/05/04	0	0.00	1	17.00	17.35	-1	1,539	-0.06%
2020/04/30	40	17.00	37	16.97	17.20	3	1,501	0.20%
2020/04/29	5	16.50	16	16.47	16.60	-11	1,449	-0.76%
2020/04/27	10	16.15	5	16.00	16.20	5	1,397	0.36%
2020/04/24	40	15.74	0	0.00	15.70	40	1,346	2.97%
2020/04/23	40	15.80	18	15.79	15.80	22	1,330	1.65%
2020/04/22	2	14.95	0	0.00	15.10	2	1,251	0.16%
2020/04/17	0	0.00	7	15.14	15.10	-7	1,208	-0.58%
2020/04/14	12	15.25	0	0.00	15.25	12	1,145	1.05%
2020/04/13	13	15.15	0	0.00	15.00	13	1,121	1.16%
2020/04/10	13	14.85	0	0.00	14.90	13	1,088	1.19%
2020/04/08	5	14.50	0	0.00	14.85	5	1,055	0.47%
2020/04/07	5	14.45	10	14.34	14.40	-5	1,031	-0.48%
2020/04/06	0	0.00	5	14.08	14.10	-5	1,016	-0.49%
2020/04/01	3	13.85	8	13.89	13.95	-5	997	-0.50%
2020/03/31	0.1	13.95	0	0.00	13.95	0.1	988	0.01%
2020/03/30	5	13.60	0	0.00	13.95	5	967	0.52%
2020/03/27	0	0.00	9	13.68	13.65	-9	950	-0.95%
2020/03/24	3	13.35	3	13.45	13.40	0	913	0.00%
2020/03/23	2	12.85	0	0.00	13.00	2	896	0.22%
2020/03/20	6	12.84	4	12.89	13.05	2	894	0.22%
2020/03/19	4	12.40	0	0.00	12.40	4	890	0.45%
2020/03/17	8	13.36	7	13.35	13.35	1	873	0.11%
2020/03/16	6	13.76	0	0.00	13.65	6	865	0.69%
2020/03/13	10	13.64	0	0.00	14.00	10	851	1.18%
2020/03/11	11	14.91	0	0.00	14.85	11	784	1.40%
2020/03/09	11	14.80	0	0.00	14.65	11	752	1.46%
2020/03/06	0	0.00	2	14.88	15.00	-2	706	-0.28%
2020/03/04	0	0.00	0.2	14.05	14.05	-0.2	636	-0.03%
2020/02/07	1	14.20	0	0.00	14.20	1	706	0.14%
2020/02/05	1	14.50	0	0.00	14.25	1	799	0.13%
2020/01/30	3	15.30	0	0.00	14.60	3	756	0.40%
2020/01/20	6	15.70	0	0.00	15.65	6	734	0.82%
2020/01/13	0	0.00	0	15.75	15.85	0	769	0.00%
2020/01/02	0	0.00	1	16.00	15.90	-1	776	-0.13%
2019/12/30	0	0.00	2	15.95	15.90	-2	787	-0.25%
2019/12/13	11	15.76	0	0.00	16.05	11	767	1.43%
2019/12/02	2	15.55	0	0.00	15.55	2	785	0.25%
2019/11/26	0	0.00	0.8	15.50	15.60	-0.8	806	-0.10%
2019/11/21	0	0.00	1	15.60	15.55	-1	827	-0.12%
2019/11/20	1	15.80	0	0.00	15.75	1	831	0.12%
2019/11/18	8	15.60	0	0.00	15.60	8	842	0.95%
2019/11/14	2	15.85	20	15.55	15.55	-18	896	-2.01%
2019/11/13	5	15.90	0	0.00	15.95	5	870	0.57%
2019/11/12	6	15.95	0	0.00	16.05	6	877	0.68%
2019/11/11	1	15.80	0	0.00	15.80	1	884	0.11%
2019/11/07	20	16.20	0	0.00	16.30	20	860	2.33%
2019/11/06	1	16.00	6	16.25	16.20	-5	861	-0.58%
2019/11/05	2	16.20	6	16.25	16.25	-4	851	-0.47%
2019/11/04	0	0.00	0.2	16.20	16.30	-0.2	831	-0.02%
2019/10/29	0	0.00	1	15.45	15.45	-1	800	-0.12%
2019/10/24	1	15.45	0	0.00	15.40	1	905	0.11%
2019/10/08	0	0.00	0.1	14.60	14.70	-0.1	910	-0.01%
2019/10/02	0	0.00	3	14.75	14.90	-3	902	-0.33%
2019/09/19	0	0.00	1	15.05	15.05	-1	889	-0.11%
2019/09/18	0	0.00	0.1	15.05	15.05	-0.1	888	-0.02%
2019/09/16	3	15.70	0	0.00	15.25	3	873	0.34%
2019/09/09	0.4	15.20	37	15.39	15.20	-36.6	793	-4.62%
2019/09/06	0	0.00	15	15.40	15.40	-15	787	-1.90%
2019/08/28	0	0.00	0.1	15.20	15.30	-0.1	752	-0.01%
2019/08/23	5	15.75	0	0.00	15.75	5	734	0.68%
2019/08/22	24	15.70	4	15.65	15.75	20	731	2.73%
2019/08/21	5	15.75	0	0.00	15.80	5	724	0.69%
2019/08/19	3	15.57	1	15.70	15.70	2	709	0.28%
2019/08/12	0	0.00	2	14.70	14.90	-2	628	-0.32%
2019/07/29	1	14.90	0	0.00	14.75	1	529	0.19%
2019/07/26	0	0.00	0.8	14.90	15.00	-0.8	494	-0.16%
2019/07/24	0	0.00	3.1	14.20	14.25	-3.1	419	-0.73%
2019/07/22	0	0.00	11	14.35	14.25	-11	417	-2.64%
2019/07/19	0	0.00	10	14.20	14.20	-10	416	-2.40%
2019/07/18	0	0.00	10	14.25	14.20	-10	418	-2.39%
2019/07/17	0.2	14.15	0	0.00	14.20	0.2	417	0.05%
2019/07/16	0	14.10	0	0.00	14.15	0	416	0.00%
2019/07/15	0	0.00	0.2	14.20	14.30	-0.2	397	-0.06%
2019/07/12	0	0.00	3	14.35	14.35	-3	404	-0.74%
2019/07/04	0	0.00	10	14.00	14.05	-10	447	-2.24%
2019/07/03	0	0.00	20	13.95	13.90	-20	446	-4.48%
2019/07/01	4	13.80	0	0.00	13.90	4	440	0.91%
2019/06/26	0	0.00	10	13.75	13.80	-10	441	-2.26%
2019/06/20	10	13.80	0	0.00	13.80	10	441	2.27%
2019/06/19	5	13.70	0	0.00	13.80	5	437	1.14%
2019/06/04	10	14.00	0	0.00	14.15	10	454	2.20%
2019/05/31	0	0.00	2	14.25	14.20	-2	462	-0.43%
2019/05/27	0	0.00	1	14.20	14.25	-1	468	-0.21%
2019/05/20	0	0.00	1	13.55	13.60	-1	499	-0.20%
2019/05/17	0	0.00	0	13.65	13.65	0	518	0.00%
2019/05/15	2	13.95	0	0.00	13.90	2	536	0.37%
2019/05/13	10	13.75	0	0.00	13.70	10	546	1.83%
2019/05/10	1	13.95	0	0.00	14.00	1	541	0.18%
2019/04/24	10	14.60	0	0.00	14.45	10	545	1.83%
2019/04/23	0	0.00	0	14.50	14.55	0	543	0.00%
2019/04/12	0	0.00	3	14.75	14.55	-3	531	-0.56%
2019/04/10	0	0.00	1	14.35	14.45	-1	503	-0.20%
2019/04/01	1	14.10	0	0.00	14.05	1	482	0.21%
2019/03/22	1	14.20	0	0.00	14.20	1	497	0.20%
2019/03/19	2	14.10	0	0.00	14.10	2	506	0.39%
2019/03/12	0	0.00	4	14.41	14.50	-4	603	-0.66%
2019/03/08	1	14.25	4	14.25	14.20	-3	762	-0.39%
2019/03/05	0	0.00	0.4	14.45	14.45	-0.4	996	-0.04%
2019/02/25	3	14.50	1	14.55	14.50	2	993	0.20%
2019/02/21	3	14.78	0	0.00	14.60	3	984	0.30%
2019/02/18	11	14.56	6	14.45	14.60	5	954	0.52%
2019/02/15	1	14.30	0	0.00	14.20	1	928	0.11%
2019/02/14	0	0.00	2	14.10	14.10	-2	917	-0.22%
2019/02/13	0	0.00	10	13.75	13.95	-10	902	-1.11%
2019/02/12	11	13.65	0	0.00	13.70	11	885	1.24%
2019/02/11	0.2	13.65	0	0.00	13.65	0.2	881	0.02%
2019/01/23	0	0.00	14.5	13.65	13.65	-14.5	863	-1.68%
2019/01/21	0	0.00	0.1	13.80	13.85	-0.1	863	-0.01%
2018/12/26	9	13.10	0	0.00	13.10	9	867	1.04%
2018/12/22	10	13.18	0	0.00	13.15	10	861	1.16%
2018/12/19	10	13.25	0	0.00	13.15	10	856	1.17%
2018/12/17	0	0.00	5	13.60	13.60	-5	835	-0.60%
2018/12/11	1	13.60	0	0.00	13.65	1	820	0.12%
2018/12/07	5	14.10	0	0.00	13.95	5	809	0.62%
2018/12/04	2	14.08	0	0.00	14.15	2	718	0.28%
2018/12/03	0	0.00	5	13.10	13.30	-5	632	-0.79%
2018/11/28	0.8	13.90	0	0.00	13.80	0.8	303	0.27%
2018/11/14	0	0.00	3	13.85	13.85	-3	272	-1.10%
2018/10/31	0	0.00	0	13.60	13.60	0	285	-0.01%
2018/10/26	1	13.60	0	0.00	13.60	1	287	0.35%
2018/10/12	5	14.30	0	0.00	14.65	5	291	1.72%
2018/10/03	0	0.00	5	16.40	16.50	-5	256	-1.95%
2018/09/25	2	16.45	0	0.00	16.60	2	259	0.77%
2018/08/31	1.6	16.73	0	0.00	16.95	1.6	275	0.58%
2018/08/30	1	16.70	0	0.00	16.70	1	275	0.36%
2018/07/30	1	17.00	0	0.00	17.05	1	321	0.31%
2018/07/25	1	18.00	0	0.00	17.95	1	306	0.33%
2018/07/20	0	0.00	10	17.75	17.85	-10	297	-3.36%
2018/06/27	1	17.50	0	0.00	17.55	1	356	0.28%
2018/06/19	0	0.00	5	17.65	17.70	-5	349	-1.43%
2018/06/14	1	18.05	0	0.00	17.90	1	343	0.29%
2018/06/13	0	17.95	0	0.00	18.00	0	344	0.00%
2018/06/07	0	0.00	0.1	17.90	17.90	-0.1	360	-0.03%
2018/06/06	0.1	17.85	0	0.00	17.90	0.1	363	0.03%
2018/06/04	0	0.00	1	18.00	18.00	-1	363	-0.27%
2018/04/12	0	0.00	10	18.15	18.20	-10	514	-1.94%
2018/04/10	0	0.00	2	18.20	18.15	-2	529	-0.38%
2018/03/21	1	18.05	0	0.00	17.95	1	593	0.17%
2018/03/12	0	17.55	0	0.00	17.55	0	597	0.01%
2018/03/09	0	0.00	20	17.53	17.55	-20	598	-3.34%
2018/03/01	2	17.80	0	0.00	17.85	2	653	0.31%
2018/02/06	6	17.15	0	0.00	17.20	6	759	0.79%
2018/01/23	2	18.75	0	0.00	18.70	2	842	0.24%
2018/01/18	0	0.00	15	18.95	18.90	-15	841	-1.78%
2018/01/09	2	19.00	0	0.00	19.00	2	837	0.24%
2018/01/04	0	0.00	0.1	19.15	19.15	-0.1	811	-0.01%
2018/01/03	0	0.00	5	19.30	19.20	-5	835	-0.60%
2018/01/02	1	19.30	0	0.00	19.30	1	827	0.12%