友訊 (2332)-永豐金-中正券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.90
漲跌
▲0.05
漲幅
+0.28%
成交量
1,683張
產業
上市通信網路類股
488人加入追蹤

立即追蹤
本地時間:14:30

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

友訊 (2332)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/04/30	3	17.87	2	17.95	17.90	1	3,122	0.03%
2024/04/29	11	17.75	2	17.85	17.85	9	3,233	0.28%
2024/04/26	1	17.75	2	17.80	17.70	-1	3,231	-0.03%
2024/04/25	3	17.58	2	17.68	17.65	1	3,228	0.03%
2024/04/24	2	17.65	3	17.75	17.75	-1	3,258	-0.03%
2024/04/23	2	17.53	1	17.65	17.55	1	3,286	0.03%
2024/04/22	3	17.57	6	17.67	17.50	-3	3,312	-0.09%
2024/04/19	3	17.33	3	17.20	17.20	0	3,292	0.00%
2024/04/18	0	0.00	1	17.55	17.60	-1	3,263	-0.03%
2024/04/17	8	17.48	4	17.53	17.50	4	3,279	0.12%
2024/04/16	4	17.48	0	0.00	17.30	4	3,278	0.12%
2024/04/15	2	17.93	1	18.15	17.90	1	3,254	0.03%
2024/04/12	5	17.84	23	17.86	18.10	-18	3,246	-0.55%
2024/04/11	7	18.06	2	18.00	17.90	5	3,211	0.16%
2024/04/10	7	18.40	3	18.52	18.35	4	3,160	0.13%
2024/04/09	3	18.37	1	18.55	18.30	2	3,157	0.06%
2024/04/08	6	18.31	1	18.45	18.40	5	3,193	0.16%
2024/04/03	2	18.40	1	18.45	18.40	1	3,184	0.03%
2024/04/02	2	18.60	2	18.70	18.55	0	3,216	0.00%
2024/04/01	3	18.58	1	18.65	18.70	2	3,228	0.06%
2024/03/29	1	18.55	2	18.65	18.60	-1	3,243	-0.03%
2024/03/28	2	18.58	0	0.00	18.55	2	3,246	0.06%
2024/03/27	11	18.59	1	18.65	18.60	10	3,246	0.31%
2024/03/26	0	18.60	0	0.00	18.50	0	3,265	0.00%
2024/03/21	0	0.00	2	18.63	18.65	-2	3,372	-0.06%
2024/03/20	6	18.50	0.8	18.45	18.45	5.2	3,389	0.15%
2024/03/18	0	0.00	1	18.80	18.85	-1	3,496	-0.03%
2024/03/15	0	0.00	15	18.58	18.55	-15	3,534	-0.42%
2024/03/14	13	18.54	0	0.00	18.50	13	3,575	0.36%
2024/03/13	0	0.00	50	18.85	18.70	-50	3,605	-1.39%
2024/03/12	0	0.00	1	19.00	18.95	-1	3,627	-0.03%
2024/03/08	1	18.80	3	19.03	18.85	-2	3,901	-0.05%
2024/03/07	2	19.45	3	19.75	19.20	-1	4,005	-0.02%
2024/03/06	0	0.00	12	19.46	19.50	-12	4,070	-0.29%
2024/03/05	2	19.70	0	0.00	19.70	2	4,347	0.05%
2024/03/04	11	19.86	21	19.69	19.65	-10	4,287	-0.23%
2024/03/01	20	19.10	0	0.00	19.10	20	4,119	0.49%
2024/02/29	0	0.00	1	19.40	19.35	-1	4,093	-0.02%
2024/02/27	2	19.70	5	19.70	19.15	-3	4,082	-0.07%
2024/02/26	0	19.55	0	0.00	19.40	0	4,054	0.00%
2024/02/23	3	19.35	2	19.55	19.30	1	4,030	0.02%
2024/02/22	0	0.00	2	19.75	19.60	-2	4,046	-0.05%
2024/02/20	5	19.82	0.7	19.95	19.95	4.3	3,996	0.11%
2024/02/19	0	0.00	3	19.55	19.40	-3	3,815	-0.08%
2024/02/16	50	19.50	2	19.55	19.55	48	3,839	1.25%
2024/02/15	5	18.90	1	19.05	19.40	4	3,810	0.10%
2024/02/05	3	18.98	0	0.00	18.95	3	3,731	0.08%
2024/02/02	1.1	19.43	0	0.00	19.35	1.1	3,719	0.03%
2024/02/01	3	19.80	0	0.00	19.70	3	3,723	0.08%
2024/01/31	0	19.40	0	0.00	19.35	0	3,641	0.00%
2024/01/26	2	19.50	2	19.50	19.35	0	3,744	0.00%
2024/01/25	0	19.45	0	0.00	19.45	0	3,756	0.00%
2024/01/23	0	0.00	4	19.63	19.65	-4	3,783	-0.11%
2024/01/18	4	18.63	0	0.00	18.50	4	3,690	0.11%
2024/01/17	0	0.00	10	18.80	18.60	-10	3,681	-0.27%
2024/01/12	0	0.00	2	19.10	19.10	-2	3,705	-0.05%
2024/01/11	2	19.00	0	0.00	19.10	2	3,724	0.05%
2024/01/03	10	20.05	0	0.00	19.90	10	3,934	0.25%
2023/12/28	0	0.00	3	20.00	20.10	-3	3,908	-0.08%
2023/12/22	0	0.00	35	19.57	19.45	-35	3,963	-0.88%
2023/12/21	0	0.00	1	19.45	19.55	-1	4,001	-0.02%
2023/12/20	4	19.68	26	19.70	19.65	-22	4,019	-0.55%
2023/12/19	1	19.30	2	19.68	19.35	-1	4,034	-0.02%
2023/12/18	23	19.96	5	20.20	19.80	18	4,110	0.44%
2023/12/15	41	19.83	0	0.00	19.80	41	4,472	0.92%
2023/12/14	15	19.83	15	19.80	19.80	0	4,614	0.00%
2023/12/13	2	19.90	0	0.00	19.80	2	4,622	0.04%
2023/12/11	1	20.00	0	0.00	19.80	1	4,740	0.02%
2023/12/07	0	0.00	10	19.98	20.00	-10	4,822	-0.21%
2023/12/06	0	0.00	10	20.27	20.20	-10	4,889	-0.20%
2023/12/05	39	20.29	16	20.19	20.25	23	4,902	0.47%
2023/12/04	4	20.49	0	0.00	20.45	4	4,908	0.08%
2023/12/01	18	20.19	3	20.30	20.15	15	4,873	0.31%
2023/11/30	22	20.14	11	20.37	20.40	11	4,859	0.23%
2023/11/21	1	19.30	2	19.50	19.30	-1	6,510	-0.02%
2023/11/15	5	18.59	0	0.00	18.55	5	9,314	0.05%
2023/11/09	1	18.40	2	18.45	18.40	-1	11,493	-0.01%
2023/11/08	2	18.75	0	0.00	18.70	2	11,493	0.02%
2023/11/03	0	0.00	1	18.70	18.65	-1	11,438	-0.01%
2023/10/26	1	18.50	0	0.00	18.35	1	11,568	0.01%
2023/10/25	1	18.80	0	0.00	18.85	1	11,596	0.01%
2023/10/24	0	0.00	2	18.85	18.85	-2	11,611	-0.02%
2023/10/20	0	0.00	0.3	18.55	18.55	-0.3	11,654	0.00%
2023/10/18	2	18.40	0	0.00	18.55	2	11,729	0.02%
2023/10/16	0	0.00	6	19.33	19.25	-6	11,914	-0.05%
2023/10/12	2	19.85	0	0.00	20.00	2	12,084	0.02%
2023/10/06	4	20.15	0	0.00	20.15	4	12,113	0.03%
2023/10/05	1	20.30	5	20.41	20.35	-4	12,157	-0.03%
2023/10/04	7	20.00	1	20.15	20.25	6	12,249	0.05%
2023/10/03	0	0.00	1	20.35	20.25	-1	12,311	-0.01%
2023/10/02	0	20.60	0	0.00	20.65	0	12,400	0.00%
2023/09/28	0	0.00	5	20.25	20.10	-5	12,461	-0.04%
2023/09/27	5	20.00	5	19.95	20.05	0	12,566	0.00%
2023/09/26	17	20.10	17	20.10	20.10	0	12,762	0.00%
2023/09/22	0	0.00	7	19.99	19.90	-7	13,386	-0.05%
2023/09/21	1	20.10	0	0.00	19.90	1	13,530	0.01%
2023/09/20	5	20.91	4	20.69	20.35	1	13,698	0.01%
2023/09/19	1	21.00	1	21.15	21.10	0	13,631	0.00%
2023/09/18	4	21.10	0	0.00	20.85	4	13,624	0.03%
2023/09/15	4	20.96	2.6	21.09	21.00	1.4	13,665	0.01%
2023/09/14	3	21.35	0	0.00	21.20	3	13,596	0.02%
2023/09/12	2	21.83	2	21.45	21.45	0	13,828	0.00%
2023/09/11	1	21.70	5	21.85	21.70	-4	14,095	-0.03%
2023/09/08	2	22.80	6	23.00	22.60	-4	14,002	-0.03%
2023/09/07	0	0.00	644	23.30	23.05	-644	13,929	-4.62%	大賣/鉅額交易
2023/09/06	6	24.17	8	23.98	23.85	-2	13,788	-0.01%
2023/09/05	4	24.18	6	24.10	24.05	-2	13,681	-0.01%
2023/09/04	2	24.03	3	24.33	24.00	-1	13,625	-0.01%
2023/09/01	5	24.83	90.1	24.69	24.70	-85.1	13,482	-0.63%
2023/08/31	16	25.16	0.1	25.15	25.05	16	13,413	0.12%
2023/08/30	0.1	25.35	5	25.64	25.10	-4.9	13,465	-0.04%
2023/08/29	6	25.36	3	25.33	25.05	3	13,510	0.02%
2023/08/28	14	26.18	12	26.10	25.55	2	13,347	0.01%
2023/08/25	14.2	25.95	17.1	25.79	25.85	-2.9	12,969	-0.02%
2023/08/24	20.1	26.01	43.1	25.56	25.65	-23	12,541	-0.18%
2023/08/23	15.1	25.71	31.3	25.85	25.40	-16.2	12,051	-0.13%
2023/08/22	54.2	25.42	34.8	25.24	25.25	19.4	11,505	0.17%
2023/08/21	223.6	25.33	175.3	24.09	25.40	48.3	10,725	0.45%	大買/大賣/
2023/08/18	19.8	23.79	17	23.86	23.50	2.8	9,920	0.03%
2023/08/17	67.3	22.58	16.3	22.66	22.95	51	9,282	0.55%
2023/08/16	48.3	21.78	54.5	21.91	21.40	-6.2	8,851	-0.07%
2023/08/15	2.2	21.15	10	20.75	21.15	-7.9	8,551	-0.09%
2023/08/14	0	0.00	16	19.35	19.25	-16	8,335	-0.19%
2023/08/11	1	19.45	1	19.55	19.45	0	8,357	0.00%
2023/08/10	2	19.73	0	0.00	19.50	2	8,455	0.02%
2023/08/09	2	20.00	2	20.20	19.90	0	8,519	0.00%
2023/08/08	3	20.05	0	0.00	19.95	3	8,578	0.03%
2023/08/07	1	19.75	9	19.98	20.30	-8	8,593	-0.09%
2023/08/04	1	19.45	3.3	19.87	19.95	-2.3	8,556	-0.03%
2023/08/02	5	19.83	2	19.75	19.70	3	8,548	0.04%
2023/08/01	7	20.05	2.2	20.10	20.10	4.8	8,481	0.06%
2023/07/31	3	20.30	11.4	20.41	20.15	-8.4	8,456	-0.10%
2023/07/28	4	19.95	8	19.96	20.00	-4	8,417	-0.05%
2023/07/27	0	0.00	27	20.15	20.20	-27	8,365	-0.32%
2023/07/26	3	20.30	20	20.10	20.00	-17	8,338	-0.20%
2023/07/24	0	0.00	5	20.45	20.25	-5	8,262	-0.06%
2023/07/20	20	20.76	30	20.92	20.65	-10	8,173	-0.12%
2023/07/19	20	22.08	23.1	22.51	21.50	-3.1	8,036	-0.04%
2023/07/18	21	22.43	1.1	21.93	21.90	19.9	7,922	0.25%
2023/07/17	1.2	22.43	3	22.52	22.45	-1.9	7,832	-0.02%
2023/07/13	1	21.80	4	21.66	21.45	-3	7,781	-0.04%
2023/07/12	43	21.79	0	0.00	21.45	43	7,805	0.55%
2023/07/11	11.2	21.93	11	22.20	21.95	0.2	7,776	0.00%
2023/07/10	2	22.50	16.1	22.18	22.50	-14.1	7,679	-0.18%
2023/07/07	28	22.28	25	22.40	22.15	3	7,624	0.04%
2023/07/06	8	22.33	22	22.38	22.45	-14	7,518	-0.19%
2023/07/05	2	22.13	6	22.34	22.25	-4	7,433	-0.05%
2023/07/04	10	22.60	1.3	22.41	22.55	8.8	7,337	0.12%
2023/07/03	16.3	22.87	16.2	22.59	23.15	0.1	7,169	0.00%
2023/06/30	2.2	21.74	51	21.76	21.85	-48.8	6,712	-0.73%
2023/06/29	23	21.21	123	21.32	21.45	-100	6,520	-1.53%	大賣/
2023/06/28	41	21.28	51.1	21.44	21.15	-10.1	6,379	-0.16%
2023/06/27	27	21.15	27	21.46	20.70	0	6,202	0.00%
2023/06/26	117.1	21.32	5	21.18	21.05	112.1	6,024	1.86%	大買/鉅額交易
2023/06/21	10.2	20.94	16	21.03	21.05	-5.8	6,067	-0.10%
2023/06/19	43	20.20	16	19.96	19.95	27	6,005	0.45%
2023/06/16	45	20.93	11	20.97	20.60	34	5,875	0.58%
2023/06/15	3	21.08	15.1	21.59	21.85	-12.1	5,554	-0.22%
2023/06/14	15	20.55	2	20.43	20.45	13	5,187	0.25%
2023/06/13	5	20.55	0	0.00	20.50	5	5,194	0.10%
2023/06/12	0	0.00	6	20.50	20.45	-6	5,178	-0.12%
2023/06/09	0	0.00	5	20.69	20.80	-5	5,123	-0.10%
2023/06/08	0	0.00	1	21.10	20.65	-1	5,146	-0.02%
2023/06/07	1	20.70	0	20.95	20.70	1	5,100	0.02%
2023/06/06	22	20.82	5	20.89	20.80	17	5,069	0.34%
2023/06/05	13	21.41	0.1	21.50	21.45	13	4,996	0.26%
2023/06/02	5.1	21.22	6	21.41	21.65	-0.9	4,862	-0.02%
2023/06/01	3.1	20.96	6	20.94	20.95	-2.9	4,763	-0.06%
2023/05/31	3	20.83	4	20.79	20.90	-1	4,730	-0.02%
2023/05/30	2	20.50	1.5	20.45	20.60	0.5	4,667	0.01%
2023/05/29	0	20.00	5.1	20.00	19.95	-5	4,623	-0.11%
2023/05/26	10	20.15	28.2	19.82	19.50	-18.1	4,719	-0.38%
2023/05/25	2.1	20.22	1	20.25	20.20	1.1	4,685	0.02%
2023/05/24	3	20.35	9	20.34	20.25	-6	4,643	-0.13%
2023/05/23	2.2	20.11	1	20.10	20.10	1.2	4,580	0.03%
2023/05/22	0	0.00	2	20.03	20.35	-2	4,516	-0.04%
2023/05/19	16.5	19.99	6	19.73	20.05	10.5	4,386	0.24%
2023/05/18	11	19.11	9	19.15	19.20	2	4,153	0.05%
2023/05/17	4	18.95	0	19.00	18.90	4	4,090	0.10%
2023/05/16	2	19.05	4	19.15	19.05	-2	4,108	-0.05%
2023/05/15	2	18.90	17	18.88	19.25	-15	4,194	-0.36%
2023/05/08	0	0.00	1	17.80	18.05	-1	3,984	-0.03%
2023/05/05	0	18.15	0	0.00	18.00	0	3,978	0.00%
2023/05/04	4	17.70	0	0.00	18.00	4	3,986	0.10%
2023/04/24	1	17.75	0	0.00	17.85	1	3,961	0.03%
2023/04/21	6	17.97	1	17.95	17.75	5	3,969	0.13%
2023/04/20	10	18.65	0	0.00	18.55	10	3,906	0.26%
2023/04/19	1	19.05	2	19.25	18.95	-1	3,867	-0.03%
2023/04/18	8	18.94	1	19.05	19.00	7	3,884	0.18%
2023/04/17	2	19.30	4	19.25	19.30	-2	3,808	-0.05%
2023/04/14	3	18.70	9	18.77	18.85	-6	3,731	-0.16%
2023/04/13	7	18.70	2	18.73	18.60	5	3,694	0.14%
2023/04/12	6	18.83	1	18.95	18.95	5	3,676	0.14%
2023/04/11	3	18.65	0	18.65	18.80	3	3,635	0.08%
2023/04/10	2	18.70	2	18.65	18.65	0	3,644	0.00%
2023/04/07	11.1	18.76	0	0.00	18.75	11.1	3,704	0.30%
2023/04/06	2	18.75	0	0.00	18.85	2	3,926	0.05%
2023/03/31	0	0.00	3	18.33	18.20	-3	3,907	-0.08%
2023/03/30	3	18.33	0	0.00	18.35	3	3,963	0.08%
2023/03/29	2	18.35	0	0.00	18.30	2	4,340	0.05%
2023/03/28	3	18.60	0	0.00	18.60	3	4,519	0.07%
2023/03/27	1	18.90	0	0.00	18.85	1	4,384	0.02%
2023/03/24	1	18.10	0	0.00	18.15	1	4,212	0.02%
2023/03/23	2	17.42	0	0.00	17.35	2	3,994	0.05%
2023/03/22	0	0.00	2	17.05	17.05	-2	3,937	-0.05%
2023/03/21	1	16.70	0	0.00	16.65	1	3,908	0.03%
2023/03/17	0	16.35	0	0.00	16.45	0	3,900	0.00%
2023/03/14	1	16.65	0	0.00	16.75	1	3,824	0.03%
2023/03/13	2	16.45	0	0.00	16.75	2	3,811	0.05%
2023/03/10	0	0.00	5	17.10	16.95	-5	3,757	-0.13%
2023/03/09	0	0.00	3	17.40	17.35	-3	3,739	-0.08%
2023/03/08	0	0.00	1	17.50	17.65	-1	3,715	-0.03%
2023/03/06	2	17.85	5	17.89	17.55	-3	3,634	-0.08%
2023/03/03	0	0.00	1	17.60	17.55	-1	3,525	-0.03%
2023/03/02	0	0.00	1	17.45	17.50	-1	3,447	-0.03%
2023/02/24	7	17.15	10	17.18	17.20	-3	3,224	-0.09%
2023/02/23	1	17.15	3	16.92	16.80	-2	3,048	-0.07%
2023/02/22	2	16.53	1	16.70	16.75	1	2,946	0.03%
2023/02/21	2	16.70	0	0.00	16.85	2	2,910	0.07%
2023/02/20	1	16.80	0	0.00	16.75	1	2,906	0.03%
2023/02/17	12	16.61	0.2	16.64	16.65	11.8	2,861	0.41%
2023/02/16	1	16.95	21	16.83	16.60	-20	2,839	-0.70%
2023/02/13	2	16.18	0	0.00	16.25	2	2,643	0.08%
2023/02/09	1	15.55	0	0.00	15.55	1	2,453	0.04%
2023/02/06	1	15.65	0	0.00	15.60	1	2,451	0.04%
2023/02/01	2	15.55	0	0.00	15.55	2	2,412	0.08%
2023/01/31	0	0.00	20	15.45	15.35	-20	2,401	-0.83%
2023/01/17	1	15.05	0	0.00	15.05	1	2,372	0.04%
2023/01/16	2	15.00	2	15.05	15.00	0	2,361	0.00%
2023/01/13	4	15.18	3	15.20	15.05	1	2,350	0.04%
2023/01/12	1	15.30	0	0.00	15.30	1	2,395	0.04%
2023/01/11	2	15.40	0	0.00	15.35	2	2,395	0.08%
2023/01/10	2	15.55	0	0.00	15.55	2	2,393	0.08%
2023/01/09	2	15.50	0	0.00	15.55	2	2,397	0.08%
2023/01/06	15	15.54	5	15.20	15.60	10	2,400	0.42%
2023/01/04	3	15.08	1	15.20	15.10	2	2,431	0.08%
2022/12/28	10	15.00	0	0.00	14.85	10	2,505	0.40%
2022/12/27	10	15.35	0	0.00	15.35	10	2,469	0.40%
2022/12/26	6	15.70	16	16.06	15.80	-10	2,385	-0.42%
2022/12/23	10	15.73	0	0.00	15.60	10	2,128	0.47%
2022/12/21	27	16.07	36	15.98	15.80	-9	2,031	-0.44%
2022/12/12	5	14.85	0	0.00	14.95	5	1,485	0.34%
2022/12/07	0	14.70	0	0.00	14.65	0	1,544	0.00%
2022/11/30	0	0.00	1	15.05	15.00	-1	1,812	-0.06%
2022/11/29	0	0.00	1	14.90	14.85	-1	1,891	-0.05%
2022/11/23	2	14.60	0	0.00	14.55	2	1,999	0.10%
2022/11/21	2	14.40	0	0.00	14.30	2	2,145	0.09%
2022/11/18	1	14.60	1	14.80	14.50	0	2,168	0.00%
2022/11/16	1	14.65	0	0.00	14.50	1	2,186	0.05%
2022/11/11	0	0.00	10	15.00	14.90	-10	2,278	-0.44%
2022/10/31	0	0.00	1	14.60	14.55	-1	3,355	-0.03%
2022/10/28	1	14.45	0	0.00	14.40	1	3,438	0.03%
2022/10/27	0	0.00	1	14.80	14.85	-1	3,520	-0.03%
2022/10/26	7	14.79	10	14.65	14.65	-3	3,690	-0.08%
2022/10/25	3	14.80	0	0.00	14.75	3	3,749	0.08%
2022/10/24	0	0.00	1	14.70	14.60	-1	3,837	-0.03%
2022/10/21	1	14.45	0	0.00	14.50	1	3,915	0.03%
2022/10/20	1	14.45	0	0.00	14.80	1	3,999	0.03%
2022/10/17	3	14.65	35	14.52	14.85	-32	3,952	-0.81%
2022/10/14	10	14.96	2	14.90	15.00	8	3,961	0.20%
2022/10/13	20	14.57	2	14.25	14.20	18	3,960	0.45%
2022/10/12	6	15.19	0	0.00	15.25	6	3,901	0.15%
2022/10/11	2	14.75	0	0.00	14.70	2	3,917	0.05%
2022/10/06	3	15.23	2	15.30	15.15	1	3,901	0.03%
2022/10/05	2	15.30	9.3	15.30	15.30	-7.3	3,852	-0.19%
2022/09/28	0.1	14.80	0	0.00	14.25	0.1	3,868	0.00%
2022/09/21	20	16.33	0	0.00	16.25	20	3,826	0.52%
2022/09/20	1	16.65	5	16.75	16.75	-4	3,797	-0.11%
2022/09/19	5	16.60	1	16.65	16.75	4	3,791	0.11%
2022/09/13	1	17.70	1	17.55	17.50	0	3,700	0.00%
2022/09/12	2	17.75	0	0.00	17.75	2	3,649	0.05%
2022/09/05	0	0.00	2	17.23	17.10	-2	3,477	-0.06%
2022/09/02	0	0.00	11	17.30	17.30	-11	3,402	-0.32%
2022/09/01	2	16.95	0	0.00	17.00	2	3,311	0.06%
2022/08/31	0	0.00	3	16.70	16.75	-3	3,279	-0.09%
2022/08/30	0	0.00	21	16.65	16.65	-21	3,260	-0.64%
2022/08/29	24	16.44	0	0.00	16.40	24	3,276	0.73%
2022/08/25	0	0.00	22	16.94	17.10	-22	3,289	-0.67%
2022/08/24	0	16.75	0	0.00	16.70	0	3,265	0.00%
2022/08/23	4	16.65	0	0.00	16.70	4	3,258	0.12%
2022/08/22	14	16.90	20	17.00	16.85	-6	3,235	-0.19%
2022/08/19	1	16.45	0	0.00	16.50	1	3,179	0.03%
2022/08/18	16	16.41	0	0.00	16.40	16	3,157	0.51%
2022/08/17	8	16.65	0	0.00	16.60	8	3,109	0.26%
2022/08/16	0	0.00	8	16.90	17.20	-8	3,011	-0.27%
2022/08/15	8	16.65	0	0.00	16.75	8	2,293	0.35%
2022/08/12	0	0.00	2	16.85	16.85	-2	2,290	-0.09%
2022/08/10	0	0.00	4.2	17.19	17.10	-4.2	2,260	-0.18%
2022/08/09	4	17.00	0	0.00	17.05	4	2,240	0.18%
2022/08/08	0	0.00	16	17.55	17.40	-16	2,189	-0.73%
2022/08/05	0	0.00	8	17.30	17.30	-8	2,083	-0.38%
2022/08/04	10	16.90	0	0.00	16.75	10	2,026	0.49%
2022/08/03	12	16.88	3	16.62	16.60	9	1,952	0.46%
2022/08/02	12	17.33	25	17.64	17.25	-13	1,876	-0.69%
2022/08/01	0.3	17.20	0	0.00	17.40	0.3	1,731	0.02%
2022/07/29	0	0.00	8	17.35	17.20	-8	1,682	-0.48%
2022/07/20	0	0.00	3	16.45	16.10	-3	1,474	-0.20%
2022/07/18	6.5	16.15	0.1	16.00	16.25	6.5	1,491	0.43%
2022/07/07	0	0.00	1	14.80	15.05	-1	1,472	-0.07%
2022/07/06	1	14.65	1	14.85	14.60	0	1,468	0.00%
2022/06/30	1	14.80	0	0.00	14.50	1	1,446	0.07%
2022/06/29	1	14.80	1	14.95	14.95	0	1,444	0.00%
2022/06/27	0	0.00	1	15.00	15.10	-1	1,527	-0.07%
2022/06/24	1	14.90	1	15.10	14.75	0	1,529	0.00%
2022/06/17	1	14.90	0	0.00	14.85	1	1,555	0.06%
2022/06/16	1	15.20	0	0.00	15.10	1	1,521	0.07%
2022/06/14	4	15.18	0	0.00	15.25	4	1,528	0.26%
2022/06/10	0.1	15.70	0	0.00	15.70	0.1	1,515	0.01%
2022/06/09	0	0.00	10	15.77	15.85	-10	1,525	-0.66%
2022/06/08	0	0.00	3	15.75	15.70	-3	1,524	-0.20%
2022/06/07	5	15.70	1	15.90	15.70	4	1,541	0.26%
2022/06/06	7	15.95	1	15.65	16.05	6	1,533	0.39%
2022/06/01	1	15.60	0	0.00	15.60	1	1,445	0.07%
2022/05/31	0	0.00	1	15.65	15.55	-1	1,445	-0.07%
2022/05/26	1	15.40	1	15.50	15.30	0	1,463	0.00%
2022/05/25	1	15.40	1	15.50	15.40	0	1,470	0.00%
2022/05/24	1	15.30	0	0.00	15.30	1	1,493	0.07%
2022/05/23	0	0.00	2	15.48	15.50	-2	1,490	-0.13%
2022/05/18	0	0.00	2	15.25	15.20	-2	1,497	-0.13%
2022/05/17	3	15.15	0	0.00	15.15	3	1,493	0.20%
2022/05/16	1	15.05	0	0.00	15.05	1	1,493	0.07%
2022/05/12	1	15.25	0	0.00	15.15	1	1,498	0.07%
2022/05/09	2	15.55	2	16.00	15.40	0	1,485	0.00%
2022/05/06	2	16.00	0	0.00	16.00	2	1,459	0.14%
2022/05/04	10	16.14	2	16.13	16.10	8	1,460	0.55%
2022/04/26	1	16.60	1	16.70	16.65	0	1,427	0.00%
2022/04/25	5	17.07	0	0.00	16.55	5	1,433	0.35%
2022/04/22	0	0.00	5	17.56	17.60	-5	1,411	-0.35%
2022/04/21	14	17.42	17	17.67	17.25	-3	1,411	-0.21%
2022/04/19	0	0.00	48	16.85	17.10	-48	1,346	-3.56%
2022/04/11	2	16.20	0	0.00	16.25	2	1,596	0.13%
2022/04/07	0	0.00	0.9	16.45	16.35	-0.9	1,647	-0.06%
2022/04/06	1	16.60	0	0.00	16.60	1	1,672	0.06%
2022/03/24	0	17.13	0	0.00	17.25	0	1,900	0.00%
2022/03/23	0	17.08	0	0.00	17.15	0	1,929	0.00%
2022/03/22	0	16.85	0	0.00	16.80	0	1,938	0.00%
2022/03/21	2	16.75	2	16.90	16.85	0	1,946	0.00%
2022/03/17	0	16.45	0	0.00	16.50	0	1,946	0.00%
2022/03/16	0	0.00	0.9	16.00	16.05	-0.9	2,020	-0.05%
2022/03/15	0	16.10	0	0.00	15.90	0	2,038	0.00%
2022/03/14	0	16.05	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0	16.00	1	15.90	15.95	-1	2,074	-0.05%
2022/03/10	0	15.95	0	0.00	16.00	0	2,084	0.00%
2022/03/09	13	15.53	1	15.30	15.35	12	2,077	0.58%
2022/03/08	2	15.50	10	15.75	15.35	-8	2,089	-0.38%
2022/03/07	2	16.03	0	0.00	15.95	2	2,050	0.10%
2022/02/25	1	16.50	0	0.00	16.40	1	2,211	0.05%
2022/02/23	0	16.75	0	0.00	16.85	0	2,631	0.00%
2022/02/22	1	16.80	0	0.00	16.85	1	2,662	0.04%
2022/02/21	1	17.20	0	0.00	17.20	1	2,691	0.04%
2022/02/15	1	16.60	0	0.00	16.60	1	2,991	0.03%
2022/02/07	0	0.00	9	16.70	16.80	-9	3,654	-0.25%
2022/01/26	6	16.35	6	16.45	16.45	0	3,782	0.00%
2022/01/24	2	16.53	0	0.00	16.55	2	4,105	0.05%
2022/01/21	12	17.03	1	16.95	16.85	11	4,128	0.27%
2022/01/20	0	0.00	3	17.15	17.20	-3	4,161	-0.07%
2022/01/19	1	17.15	0	0.00	17.25	1	4,193	0.02%
2022/01/18	27	17.34	0	0.00	17.30	27	4,241	0.64%
2022/01/17	0.1	17.40	1	17.20	17.45	-1	4,292	-0.02%
2022/01/11	1	17.40	0	0.00	17.40	1	4,541	0.02%
2022/01/10	6	17.59	1	17.60	17.55	5	4,560	0.11%
2022/01/06	0	0.00	0	18.10	18.05	0	4,432	0.00%
2022/01/03	1	18.80	0	0.00	18.70	1	4,470	0.02%
2021/12/28	2	18.85	3	18.85	18.65	-1	4,484	-0.02%
2021/12/27	2	18.85	0	0.00	18.70	2	4,343	0.05%
2021/12/24	0	0.00	7	18.70	18.60	-7	4,372	-0.16%
2021/12/23	1	18.50	0	0.00	19.00	1	4,412	0.02%
2021/12/22	4	18.40	0	0.00	18.35	4	4,364	0.09%
2021/12/15	0	18.45	0	0.00	18.35	0	4,269	0.00%
2021/12/13	0	0.00	0.8	18.85	18.90	-0.8	4,277	-0.02%
2021/12/10	2	19.10	2	18.55	19.05	0	4,282	0.00%
2021/12/09	0.4	19.00	0	0.00	18.65	0.4	4,212	0.01%
2021/12/08	4.1	18.45	0	0.00	18.70	4.1	4,197	0.10%
2021/11/30	1.1	18.37	0	0.00	18.35	1.1	4,244	0.03%
2021/11/29	1	18.10	0	0.00	18.35	1	4,246	0.02%
2021/11/26	2.2	18.92	1	19.50	18.85	1.2	4,214	0.03%
2021/11/25	2.7	19.64	0	0.00	19.50	2.7	4,179	0.06%
2021/11/24	0.2	20.25	1.9	20.31	20.00	-1.8	4,163	-0.04%
2021/11/23	4.1	20.42	0	0.00	20.20	4.1	4,171	0.10%
2021/11/22	19.1	21.52	14.7	21.77	21.45	4.4	4,095	0.11%
2021/11/10	0	0.00	6	19.15	19.45	-6	3,891	-0.15%
2021/11/09	3	19.48	2	19.43	19.35	1	3,899	0.03%
2021/11/08	2	19.70	6	19.49	19.40	-4	3,946	-0.10%
2021/11/04	4	21.04	0	0.00	21.00	4	3,878	0.10%
2021/11/03	2	21.00	1	20.85	20.80	1	3,873	0.03%
2021/11/02	14	20.78	20.3	20.98	20.80	-6.3	3,869	-0.16%
2021/11/01	3	21.07	11	21.19	21.20	-8	3,777	-0.21%
2021/10/29	1	20.90	1	21.00	20.50	0	3,691	0.00%
2021/10/28	15	20.84	11	21.18	20.80	4	3,633	0.11%
2021/10/27	1	20.80	13	20.91	21.00	-12	3,530	-0.34%
2021/10/26	1	20.30	3	20.48	20.80	-2	3,468	-0.06%
2021/10/25	8	20.74	14	20.86	20.65	-6	3,480	-0.17%
2021/10/21	1	20.10	6	20.33	20.50	-5	3,439	-0.15%
2021/10/19	5	19.80	5	19.80	19.80	0	3,913	0.00%
2021/10/13	1	18.80	0	0.00	18.80	1	4,333	0.02%
2021/10/07	1	18.75	0	0.00	19.20	1	4,439	0.02%
2021/10/06	0	0.00	1	18.45	18.15	-1	4,452	-0.02%
2021/10/05	0	0.00	2	18.00	18.40	-2	4,462	-0.04%
2021/10/04	1	17.80	0	0.00	17.80	1	4,485	0.02%
2021/10/01	1	18.10	1	18.15	18.10	0	4,517	0.00%
2021/09/29	0	0.00	1	18.30	18.45	-1	4,688	-0.02%
2021/09/24	15	18.70	1	18.45	18.30	14	5,024	0.28%
2021/09/23	0	0.00	1	18.10	18.45	-1	4,985	-0.02%
2021/09/22	2	17.90	6	18.25	18.25	-4	4,984	-0.08%
2021/09/17	0	0.00	1	17.90	18.15	-1	4,971	-0.02%
2021/08/30	4	17.44	0	0.00	17.35	4	5,365	0.07%
2021/08/27	1	17.40	0	0.00	17.45	1	5,384	0.02%
2021/08/26	2	17.55	0	0.00	17.45	2	5,389	0.04%
2021/08/25	5	17.70	4	17.25	17.75	1	5,417	0.02%
2021/08/24	4	17.15	1	17.15	17.15	3	5,428	0.06%
2021/08/19	10	16.50	0	0.00	16.45	10	5,520	0.18%
2021/08/18	2	16.48	0	0.00	16.80	2	5,511	0.04%
2021/08/17	1	16.30	2	16.43	16.45	-1	5,516	-0.02%
2021/08/16	8	16.97	1	16.40	16.50	7	5,489	0.13%
2021/08/13	2	17.80	1	17.75	17.70	1	5,407	0.02%
2021/08/12	2	17.80	0	0.00	18.05	2	5,421	0.04%
2021/08/11	1	18.10	0	0.00	18.10	1	5,628	0.02%
2021/08/10	2	18.35	0	0.00	18.35	2	5,674	0.04%
2021/08/09	6	18.73	1	18.95	18.70	5	5,716	0.09%
2021/08/06	1	19.10	1	19.40	19.50	0	5,713	0.00%
2021/08/05	0	0.00	0.1	19.25	19.10	-0.1	5,794	0.00%
2021/08/04	2	19.15	3	19.15	19.15	-1	5,978	-0.02%
2021/08/03	1	19.10	5	19.10	19.20	-4	6,092	-0.07%
2021/07/30	5	19.50	6	19.53	19.35	-1	6,168	-0.02%
2021/07/29	5	20.10	9	19.65	20.00	-4	6,186	-0.06%
2021/07/28	2	19.00	0	0.00	19.35	2	6,150	0.03%
2021/07/27	5	19.55	2	19.80	19.50	3	6,230	0.05%
2021/07/26	8	20.25	10	20.25	20.15	-2	6,289	-0.03%
2021/07/23	40	20.46	8	20.64	20.60	32	6,215	0.51%
2021/07/22	6	20.43	23	20.05	20.45	-17	5,744	-0.30%
2021/07/20	0	0.00	2	19.10	18.85	-2	5,491	-0.04%
2021/07/19	2	19.05	1	19.10	19.10	1	5,613	0.02%
2021/07/16	2	19.20	2	19.20	19.20	0	6,024	0.00%
2021/07/15	14	19.44	13	19.34	19.45	1	6,085	0.02%
2021/07/14	4	19.05	1	19.00	18.90	3	5,965	0.05%
2021/07/09	4	18.55	0	18.70	18.60	4	6,066	0.07%
2021/07/08	4	18.76	2	18.85	18.80	2	6,295	0.03%
2021/07/07	11	18.98	5	19.05	18.95	6	6,468	0.09%
2021/07/06	11.2	19.56	10	19.30	19.35	1.2	6,849	0.02%
2021/07/05	32	20.13	5	19.94	20.15	27	6,920	0.39%
2021/06/30	2	19.00	1	19.10	19.05	1	6,839	0.01%
2021/06/29	1	19.00	0	0.00	19.05	1	6,873	0.01%
2021/06/28	1	19.30	0	0.00	19.30	1	6,907	0.01%
2021/06/25	2	19.45	0	0.00	19.40	2	6,920	0.03%
2021/06/21	0	0.00	3	18.30	18.40	-3	7,088	-0.04%
2021/06/16	0	0.00	1	19.30	18.85	-1	7,241	-0.01%
2021/06/15	0	0.00	30	19.21	19.20	-30	7,455	-0.40%
2021/06/10	0	0.00	5	19.70	19.75	-5	7,454	-0.07%
2021/06/09	5	19.45	0	0.00	19.35	5	7,465	0.07%
2021/06/01	0	0.00	2	20.20	20.20	-2	7,488	-0.03%
2021/05/31	0	0.00	1	19.50	20.05	-1	7,504	-0.01%
2021/05/28	2	19.50	0	0.00	19.35	2	7,466	0.03%
2021/05/25	0	0.00	1.2	19.14	19.20	-1.2	7,579	-0.02%
2021/05/24	1	18.90	1	18.90	18.90	0	7,582	0.00%
2021/05/21	3	18.50	6	18.68	18.85	-3	7,613	-0.04%
2021/05/20	3	18.55	0	0.00	18.35	3	7,723	0.04%
2021/05/19	16	19.07	14	18.89	18.85	2	7,749	0.03%
2021/05/17	0	0.00	1	17.10	17.05	-1	7,551	-0.01%
2021/05/14	1	18.80	0	0.00	18.20	1	7,535	0.01%
2021/05/13	3	18.32	0	0.00	18.60	3	7,498	0.04%
2021/05/12	1	18.65	11.9	17.95	17.85	-10.9	7,476	-0.15%
2021/05/11	2	19.78	15	19.50	19.30	-13	7,309	-0.18%
2021/05/06	0.1	19.95	0	0.00	20.00	0.1	7,257	0.00%
2021/05/04	3	20.40	3	20.28	20.40	0	7,273	0.00%
2021/04/28	15	23.20	9	23.60	23.20	6	7,494	0.08%
2021/04/27	55	23.35	3.1	23.40	23.60	51.9	7,501	0.69%
2021/04/26	3	22.73	6.2	22.64	22.70	-3.2	7,364	-0.04%
2021/04/23	5	23.10	4	22.86	22.80	1	7,366	0.01%
2021/04/22	7	23.67	7	23.89	23.15	0	7,341	0.00%
2021/04/21	1	23.65	0	0.00	23.35	1	6,992	0.01%
2021/04/20	22	23.52	5	23.70	23.70	17	6,993	0.24%
2021/04/19	5	23.74	25	23.71	23.65	-20	7,106	-0.28%
2021/04/16	5	23.89	5	23.95	23.85	0	7,109	0.00%
2021/04/15	5.3	23.96	3	23.98	24.15	2.3	7,356	0.03%
2021/04/14	2	24.12	4	24.16	23.70	-2	7,381	-0.03%
2021/04/13	2	25.95	49	25.17	24.95	-47	7,423	-0.63%
2021/04/12	93	25.99	27.3	25.85	26.10	65.7	7,719	0.85%
2021/04/09	1.5	25.17	78.1	25.34	25.25	-76.6	7,419	-1.03%
2021/04/08	77	24.95	1.2	25.07	25.05	75.8	7,311	1.04%
2021/04/07	1.1	24.30	0	0.00	24.30	1.1	7,251	0.01%
2021/03/31	0	24.65	0	0.00	24.40	0	7,565	0.00%
2021/03/30	0	24.25	0	0.00	24.45	0	8,201	0.00%
2021/03/29	0	0.00	1	24.05	24.10	-1	8,294	-0.01%
2021/03/25	1.2	24.83	0	0.00	24.70	1.2	8,476	0.01%
2021/03/24	1	24.65	2	24.95	24.65	-1	8,573	-0.01%
2021/03/23	3.1	24.73	2	25.18	24.65	1.1	8,756	0.01%
2021/03/22	0	0.00	1	25.05	24.90	-1	8,859	-0.01%
2021/03/19	0	24.50	0	0.00	24.20	0	8,967	0.00%
2021/03/18	3.2	24.71	12	24.72	24.40	-8.8	9,205	-0.10%
2021/03/17	1.2	24.38	1	24.35	24.30	0.2	9,666	0.00%
2021/03/16	0	0.00	0.9	24.00	24.05	-0.9	10,214	-0.01%
2021/03/09	0	0.00	0.1	22.90	23.05	-0.1	12,599	0.00%
2021/03/08	10	23.20	0.1	23.20	23.30	10	12,988	0.08%
2021/03/04	6	24.00	6	23.80	23.80	0	13,934	0.00%
2021/03/03	11.2	24.26	11	24.41	24.55	0.2	14,290	0.00%
2021/03/02	0.3	24.20	4.2	25.22	24.30	-3.9	14,512	-0.03%
2021/02/26	10	24.50	1	24.40	24.45	9	15,123	0.06%
2021/02/25	2	24.90	7	25.20	24.90	-5	16,307	-0.03%
2021/02/24	3	25.15	1	25.60	24.95	2	16,690	0.01%
2021/02/23	3	25.05	3	25.45	25.40	0	16,965	0.00%
2021/02/22	1	25.60	4	25.73	25.45	-3	17,300	-0.02%
2021/02/19	3	25.15	0	0.00	25.20	3	17,315	0.02%
2021/02/18	1	24.85	1	24.75	25.00	0	17,352	0.00%
2021/02/17	2	24.60	11	24.49	24.80	-9	17,488	-0.05%
2021/02/05	2	24.48	0	0.00	23.85	2	17,636	0.01%
2021/02/04	3	24.13	3	24.43	24.25	0	18,862	0.00%
2021/02/03	3	24.87	10	24.85	24.00	-7	20,297	-0.03%
2021/02/02	0	0.00	9	24.05	23.90	-9	20,268	-0.04%
2021/02/01	2	23.58	2.2	23.62	23.70	-0.2	20,298	0.00%
2021/01/29	17	23.81	7	24.15	24.15	10	20,338	0.05%
2021/01/28	0	0.00	10	24.70	24.10	-10	20,288	-0.05%
2021/01/27	0	0.00	8	24.46	24.45	-8	20,310	-0.04%
2021/01/26	5	24.51	0	0.00	24.45	5	20,419	0.02%
2021/01/25	19	24.02	23	24.35	25.25	-4	20,443	-0.02%
2021/01/22	9	23.30	27	23.69	23.80	-18	20,225	-0.09%
2021/01/21	14.9	24.20	10	24.12	23.85	4.9	20,153	0.02%
2021/01/20	4	24.76	1	24.75	24.75	3	19,974	0.02%
2021/01/19	25	25.51	26	26.02	25.50	-1	19,904	-0.01%
2021/01/18	2	25.90	0	0.00	25.90	2	19,888	0.01%
2021/01/15	1	25.90	1.6	26.03	25.80	-0.6	19,807	0.00%
2021/01/14	23	26.40	0	0.00	26.70	23	19,694	0.12%
2021/01/12	7	26.46	2	26.10	26.10	5	19,627	0.03%
2021/01/11	0	0.00	0.4	27.05	27.35	-0.4	19,445	0.00%
2021/01/08	7.2	26.99	1	26.70	26.90	6.2	19,396	0.03%
2021/01/07	2	28.15	11	27.85	27.90	-9	19,146	-0.05%
2021/01/06	2	28.43	16	27.96	28.00	-14	19,138	-0.07%
2021/01/05	13	29.57	14	29.78	28.85	-1	18,887	-0.01%
2021/01/04	2	29.00	2	29.43	29.25	0	18,481	0.00%
2020/12/31	4	28.65	0	0.00	28.70	4	18,409	0.02%
2020/12/30	3	28.92	23	29.18	29.05	-20	18,389	-0.11%
2020/12/29	2	29.20	8	29.15	29.05	-6	18,366	-0.03%
2020/12/28	0	0.00	4	28.70	28.55	-4	18,193	-0.02%
2020/12/25	7.1	28.29	10	28.46	28.20	-2.9	18,123	-0.02%
2020/12/24	54	28.91	58	28.99	28.30	-4	18,075	-0.02%
2020/12/23	3	28.03	1	28.20	28.40	2	17,531	0.01%
2020/12/22	6	27.90	2	28.25	27.55	4	17,525	0.02%
2020/12/21	5	28.38	0	0.00	28.05	5	17,375	0.03%
2020/12/18	58	28.85	57	29.26	28.85	1	17,222	0.01%
2020/12/17	0	0.00	2	28.85	29.15	-2	17,114	-0.01%
2020/12/16	3	28.55	8	28.80	28.55	-5	16,949	-0.03%
2020/12/15	8	28.23	8.1	28.44	28.35	-0.1	16,987	0.00%
2020/12/14	2.1	28.19	6	28.55	28.15	-3.9	16,817	-0.02%
2020/12/11	77	28.40	59	29.82	28.35	18	16,622	0.11%
2020/12/10	36	29.71	32	29.87	29.50	4	15,975	0.03%
2020/12/09	66	29.13	53.1	29.13	28.95	12.9	15,487	0.08%
2020/12/08	81	28.65	64.1	28.01	28.85	16.9	14,869	0.11%
2020/12/07	55.1	27.98	57.4	27.85	28.00	-2.3	14,591	-0.02%
2020/12/04	35	27.12	35.3	26.55	27.25	-0.3	14,306	0.00%
2020/12/03	63.1	25.42	54	25.40	25.40	9.1	13,790	0.07%
2020/12/02	39.2	24.98	37	24.95	25.25	2.2	13,659	0.02%
2020/12/01	60	24.84	36	24.56	24.45	24	13,459	0.18%
2020/11/30	53	24.03	60	23.14	24.05	-7	13,389	-0.05%
2020/11/27	11	23.10	6	23.26	23.05	5	13,684	0.04%
2020/11/26	2	22.98	17	22.72	22.75	-15	13,364	-0.11%
2020/11/25	78	22.79	80	23.15	22.80	-2	13,205	-0.02%
2020/11/24	30.1	22.58	48	22.60	22.80	-17.9	12,683	-0.14%
2020/11/23	34	21.04	35	21.88	21.05	-1	11,589	-0.01%
2020/11/20	20	21.33	7	20.91	21.40	13	11,229	0.12%
2020/11/19	17	20.54	55	20.95	20.55	-38	11,119	-0.34%
2020/11/18	2	20.40	3	20.32	20.20	-1	11,100	-0.01%
2020/11/17	1	20.20	5	20.15	20.05	-4	11,224	-0.04%
2020/11/16	2	20.33	0	0.00	20.30	2	11,432	0.02%
2020/11/13	6	20.14	37	19.75	20.15	-31	11,555	-0.27%
2020/11/12	24	20.82	321	21.06	20.10	-297	11,497	-2.58%	大賣/鉅額交易
2020/11/11	383	20.87	51.2	20.79	20.90	331.8	10,545	3.15%	大買/鉅額交易
2020/11/10	0	0.00	1	19.30	19.00	-1	9,431	-0.01%
2020/11/09	1	19.15	0	0.00	19.10	1	9,448	0.01%
2020/11/06	0	18.90	0	0.00	19.00	0	9,507	0.00%
2020/11/04	0	0.00	5	18.99	18.80	-5	9,792	-0.05%
2020/11/03	6	18.91	7	18.83	18.90	-1	9,779	-0.01%
2020/11/02	1	18.50	0	0.00	18.80	1	9,764	0.01%
2020/10/29	0	0.00	1	18.40	18.45	-1	9,859	-0.01%
2020/10/28	1	18.35	1	18.30	18.25	0	9,821	0.00%
2020/10/27	5	18.23	2	18.35	18.30	3	9,899	0.03%
2020/10/21	1	18.50	15	18.50	18.45	-14	10,489	-0.13%
2020/10/20	4	18.45	10	18.40	18.40	-6	10,813	-0.06%
2020/10/16	0	0.00	5	18.65	18.30	-5	12,284	-0.04%
2020/10/15	2	18.70	0	0.00	18.55	2	12,340	0.02%
2020/10/14	10	19.13	10	19.20	19.15	0	12,525	0.00%
2020/10/12	12	19.18	2	19.05	19.05	10	12,835	0.08%
2020/10/08	0	0.00	21	19.00	18.95	-21	13,027	-0.16%
2020/10/07	7	18.95	5	18.99	18.95	2	13,121	0.02%
2020/10/06	10	18.81	7	18.95	18.75	3	13,190	0.02%
2020/10/05	10	18.78	12	18.57	18.80	-2	13,421	-0.01%
2020/09/30	0	0.00	5	18.37	18.45	-5	13,652	-0.04%
2020/09/29	9	18.22	8	18.05	18.25	1	13,912	0.01%
2020/09/25	2	17.45	0	0.00	17.25	2	14,628	0.01%
2020/09/24	0	0.00	2	17.90	17.85	-2	14,986	-0.01%
2020/09/23	0	0.00	4	18.10	18.15	-4	15,546	-0.03%
2020/09/22	5	18.02	0	0.00	18.10	5	16,114	0.03%
2020/09/21	0	0.00	1	18.35	18.40	-1	17,453	-0.01%
2020/09/18	0	0.00	3	18.70	18.45	-3	18,724	-0.02%
2020/09/17	0	0.00	2	18.65	18.55	-2	19,978	-0.01%
2020/09/16	0	0.00	2	18.55	18.30	-2	20,093	-0.01%
2020/09/15	8	18.40	11	18.41	18.35	-3	20,160	-0.01%
2020/09/14	2	18.33	11	18.33	18.35	-9	20,427	-0.04%
2020/09/11	1	17.75	1	17.75	17.95	0	20,533	0.00%
2020/09/10	8	17.95	8	18.25	17.95	0	20,750	0.00%
2020/09/09	20	17.61	20	17.70	18.25	0	20,927	0.00%
2020/09/08	3	17.93	18	18.40	17.95	-15	20,932	-0.07%
2020/09/07	16	18.21	3	18.17	18.10	13	20,986	0.06%
2020/09/04	16	18.43	6	18.63	18.50	10	21,137	0.05%
2020/09/03	57	19.31	33	20.05	19.05	24	21,304	0.11%
2020/09/02	24	19.40	53	19.61	19.70	-29	21,339	-0.14%
2020/09/01	8	18.73	3	18.80	18.55	5	21,468	0.02%
2020/08/31	3	18.97	12	19.11	18.90	-9	22,529	-0.04%
2020/08/28	18	18.90	15	19.04	18.90	3	22,792	0.01%
2020/08/27	5	18.99	8	19.01	18.85	-3	22,718	-0.01%
2020/08/26	7	18.84	17	18.98	18.80	-10	22,626	-0.04%
2020/08/25	62	18.95	56	19.31	18.90	6	22,715	0.03%
2020/08/24	8	18.98	53	19.01	19.10	-45	22,502	-0.20%
2020/08/21	12	18.18	30	18.67	18.60	-18	22,231	-0.08%
2020/08/20	42	17.88	15	17.55	17.70	27	21,981	0.12%
2020/08/19	70	18.73	46	19.02	18.60	24	21,774	0.11%
2020/08/18	0	0.00	7	18.99	18.85	-7	21,484	-0.03%
2020/08/17	30	18.63	24	18.90	18.60	6	21,357	0.03%
2020/08/14	11	18.50	25	18.49	18.60	-14	21,046	-0.07%
2020/08/13	2	17.90	2	18.15	17.90	0	20,727	0.00%
2020/08/12	2	17.90	4	18.23	17.95	-2	20,700	-0.01%
2020/08/11	29	17.80	8	17.71	17.75	21	20,652	0.10%
2020/08/10	20	18.20	6.9	18.24	18.20	13.1	20,700	0.06%
2020/08/06	8	17.86	4	18.25	17.85	4	21,102	0.02%
2020/08/05	0	0.00	5	17.90	18.00	-5	21,000	-0.02%
2020/08/04	12	17.82	66	17.88	17.90	-54	20,933	-0.26%
2020/08/03	10	17.53	5	17.65	17.50	5	20,795	0.02%
2020/07/31	54	17.52	0	0.00	17.55	54	20,793	0.26%
2020/07/30	1	17.55	5	17.67	17.70	-4	20,785	-0.02%
2020/07/29	1	17.25	15	17.27	17.15	-14	20,785	-0.07%
2020/07/28	17	16.94	184	17.38	16.90	-167	20,938	-0.80%	大賣/鉅額交易
2020/07/27	6	17.32	0	0.00	17.30	6	20,843	0.03%
2020/07/24	29	17.64	24	17.79	17.80	5	20,692	0.02%
2020/07/23	22	18.48	25	18.36	18.25	-3	20,435	-0.01%
2020/07/22	754	19.27	422	19.08	19.05	332	20,038	1.66%	大買/大賣/鉅額交易
2020/07/21	51	17.60	76	17.77	17.55	-25	18,941	-0.13%
2020/07/20	1	17.65	0	0.00	17.70	1	18,845	0.01%
2020/07/17	16	17.69	0	0.00	17.50	16	18,634	0.09%
2020/07/16	24	18.33	1	18.30	18.30	23	18,373	0.13%
2020/07/15	15	18.92	1	18.20	18.25	14	18,286	0.08%
2020/07/14	10	18.99	8	19.13	18.90	2	18,136	0.01%
2020/07/13	0	0.00	1	19.40	19.25	-1	18,054	-0.01%
2020/07/10	11	18.70	21	19.00	19.20	-10	17,983	-0.06%
2020/07/09	19	19.36	5	19.48	19.20	14	17,778	0.08%
2020/07/08	26	19.17	31	18.86	19.20	-5	17,559	-0.03%
2020/07/07	74	19.17	53	19.88	19.15	21	17,323	0.12%
2020/07/06	1	19.40	25	19.61	19.90	-24	16,951	-0.14%
2020/07/03	28	19.47	20	19.35	19.00	8	16,535	0.05%
2020/07/02	16	19.85	24	19.92	19.95	-8	16,073	-0.05%
2020/07/01	87	19.39	101.9	19.35	19.40	-14.9	15,487	-0.10%	大賣/
2020/06/30	54	19.71	75	19.20	19.10	-21	14,947	-0.14%
2020/06/29	82	17.92	61	17.76	18.60	21	13,696	0.15%
2020/06/24	551	17.27	85	17.03	16.95	466	12,431	3.75%	大買/鉅額交易
2020/06/23	12	16.75	0	0.00	16.75	12	11,004	0.11%
2020/06/22	10	14.70	39	15.16	15.25	-29	10,870	-0.27%
2020/06/19	38	14.68	46	14.38	13.90	-8	10,806	-0.07%
2020/06/18	56	14.64	35	15.14	14.60	21	10,561	0.20%
2020/06/17	8	15.15	7	15.24	15.00	1	10,446	0.01%
2020/06/16	4	14.65	35	14.71	14.60	-31	10,201	-0.30%
2020/06/15	41	14.16	17	14.39	14.00	24	10,081	0.24%
2020/06/12	53.3	13.95	15	14.12	14.10	38.3	9,988	0.38%
2020/06/11	29.9	14.57	13	14.73	14.45	16.9	9,849	0.17%
2020/06/10	17	14.44	25	14.56	14.55	-8	9,647	-0.08%
2020/06/09	0	0.00	2	15.70	15.50	-2	9,516	-0.02%
2020/06/08	13	16.09	15	15.33	16.15	-2	9,108	-0.02%
2020/06/05	70	14.68	18	14.46	15.05	52	8,245	0.63%
2020/06/04	0	0.00	47	13.86	14.15	-47	7,140	-0.66%
2020/06/01	0	0.00	17	12.89	12.85	-17	6,864	-0.25%
2020/05/28	5	12.45	0	0.00	12.25	5	6,794	0.07%
2020/05/27	0	0.00	1	12.40	12.30	-1	6,749	-0.01%
2020/05/26	2	12.80	0	0.00	12.45	2	6,830	0.03%
2020/05/21	5	12.70	27	12.67	12.65	-22	6,755	-0.33%
2020/05/20	2	12.50	13	12.55	12.55	-11	6,743	-0.16%
2020/05/19	15	12.62	0	0.00	12.55	15	6,732	0.22%
2020/05/15	10	12.70	5	12.70	12.50	5	6,722	0.07%
2020/05/14	51	13.60	15	13.55	13.10	36	6,607	0.54%
2020/05/13	10	12.55	131	12.80	13.20	-121	6,223	-1.94%	大賣/鉅額交易
2020/05/11	3	12.63	1	12.60	12.65	2	6,565	0.03%
2020/05/08	9	12.73	0	0.00	12.55	9	6,537	0.14%
2020/05/06	15	12.52	11	12.71	12.60	4	6,486	0.06%
2020/05/05	74	12.88	33	13.00	12.65	41	6,448	0.64%
2020/05/04	33	13.14	15	12.92	12.85	18	6,360	0.28%
2020/04/30	50	12.34	7	12.59	12.20	43	6,091	0.71%
2020/04/29	20	12.15	20	12.28	12.30	0	6,058	0.00%
2020/04/28	12	12.45	0	0.00	12.05	12	6,094	0.20%
2020/04/27	0	0.00	10	12.25	12.20	-10	6,213	-0.16%
2020/04/24	20	12.05	0	0.00	12.15	20	6,255	0.32%
2020/04/23	10	11.67	10.1	11.75	11.75	-0.1	6,239	0.00%
2020/04/22	20	11.05	34	11.58	11.60	-14	6,351	-0.22%
2020/04/21	14	11.29	10	11.20	11.20	4	6,346	0.06%
2020/04/20	3	11.50	2	11.75	11.55	1	6,395	0.02%
2020/04/17	10	12.05	13	12.29	11.65	-3	6,396	-0.05%
2020/04/16	10	12.40	2	12.45	12.30	8	6,288	0.13%
2020/04/15	1	12.50	1	12.45	12.50	0	6,255	0.00%
2020/04/13	15	12.34	2	12.45	12.15	13	6,138	0.21%
2020/04/10	1	11.80	8.1	12.30	12.30	-7.1	6,114	-0.12%
2020/04/09	9	11.91	2	11.98	11.85	7	6,179	0.11%
2020/04/08	0	0.00	7	12.01	12.05	-7	6,266	-0.11%
2020/04/07	5	11.65	10	11.67	11.70	-5	6,267	-0.08%
2020/04/06	2	11.60	0	0.00	11.60	2	6,251	0.03%
2020/03/31	7	11.59	26	11.44	11.70	-19	6,182	-0.31%
2020/03/30	14	10.56	10	10.86	10.95	4	6,045	0.07%
2020/03/26	1	10.15	0	0.00	10.50	1	6,044	0.02%
2020/03/25	1	10.30	6	10.40	10.50	-5	6,039	-0.08%
2020/03/24	1	9.70	20	9.90	10.00	-19	5,977	-0.32%
2020/03/20	4	8.72	0	0.00	8.88	4	5,850	0.07%
2020/03/19	15	8.09	35	8.29	8.08	-20	5,853	-0.34%
2020/03/18	5	8.98	45	9.02	8.97	-40	5,718	-0.70%
2020/03/17	12	9.36	0	0.00	9.17	12	5,669	0.21%
2020/03/13	20	10.02	10	10.15	10.30	10	5,604	0.18%
2020/03/12	13	11.22	80	11.10	11.10	-67	5,349	-1.25%
2020/03/10	1	11.90	0	0.00	12.15	1	5,260	0.02%
2020/03/09	2	12.58	0	0.00	12.25	2	5,203	0.04%
2020/03/05	113	13.20	0	0.00	13.15	113	5,204	2.17%	大買/鉅額交易
2020/03/04	1	12.45	0	0.00	13.00	1	5,094	0.02%
2020/02/24	2	13.85	20	13.83	13.70	-18	5,608	-0.32%
2020/02/21	0	0.00	10	14.05	14.05	-10	5,540	-0.18%
2020/02/17	1	14.05	0	0.00	14.05	1	5,418	0.02%
2020/02/14	13	14.37	62	14.29	14.15	-49	5,363	-0.91%
2020/02/13	120	14.15	30	14.59	14.55	90	5,129	1.75%	大買/
2020/02/11	0	0.00	45	13.60	13.65	-45	4,647	-0.97%
2020/02/06	0	0.00	51	13.60	13.65	-51	4,629	-1.10%
2020/02/05	1	13.55	0	0.00	13.35	1	4,577	0.02%
2020/02/04	1	13.55	0	0.00	13.55	1	4,536	0.02%
2020/01/31	1	13.70	0	0.00	13.85	1	4,398	0.02%
2020/01/30	2	13.50	0	0.00	13.65	2	4,365	0.05%
2020/01/20	0	0.00	10	14.40	14.35	-10	4,159	-0.24%
2020/01/15	2	13.90	50	13.90	13.90	-48	3,930	-1.22%
2020/01/14	0	0.00	3	13.95	14.00	-3	3,881	-0.08%
2020/01/13	50	13.80	2	13.75	13.80	48	3,806	1.26%
2020/01/10	6	13.65	5	13.58	13.60	1	3,748	0.03%
2020/01/03	0	0.00	10	13.80	13.70	-10	3,537	-0.28%
2019/12/31	10	13.20	20	13.25	13.30	-10	3,260	-0.31%
2019/12/23	1	13.00	5	13.20	13.00	-4	3,432	-0.12%
2019/12/20	0	0.00	5	13.10	13.05	-5	3,363	-0.15%
2019/12/16	0	0.00	1	12.80	12.90	-1	3,358	-0.03%
2019/12/13	2	12.70	1	12.80	12.70	1	3,271	0.03%
2019/12/12	4	12.75	1	13.00	12.70	3	3,258	0.09%
2019/12/10	2	12.88	16	12.96	12.85	-14	3,222	-0.43%
2019/12/05	10	12.80	0	0.00	12.70	10	3,147	0.32%
2019/12/02	0	0.00	1	12.85	12.50	-1	3,191	-0.03%
2019/11/29	1	12.70	13	12.70	12.70	-12	3,138	-0.38%
2019/11/28	0	0.00	1	12.90	12.90	-1	3,132	-0.03%
2019/11/27	1	13.00	20	12.95	12.95	-19	3,090	-0.61%
2019/11/26	10	13.00	1	13.00	12.90	9	3,041	0.30%
2019/11/25	2	13.15	26	13.21	13.25	-24	2,711	-0.89%
2019/11/18	0	0.00	2	12.25	12.20	-2	2,715	-0.07%
2019/11/15	0	0.00	3.4	11.99	12.00	-3.4	2,654	-0.13%
2019/11/07	0	0.00	2	12.00	12.00	-2	2,769	-0.07%
2019/11/06	0	0.00	7	11.90	11.85	-7	2,781	-0.25%
2019/11/05	10	12.10	0	0.00	12.00	10	2,783	0.36%
2019/10/30	0	0.00	4	12.15	12.20	-4	2,873	-0.14%
2019/10/28	0	0.00	6	12.00	11.95	-6	2,941	-0.20%
2019/10/23	0	0.00	1	12.10	12.20	-1	3,098	-0.03%
2019/10/22	0	0.00	5	12.20	12.15	-5	3,122	-0.16%
2019/10/18	1	12.10	0	0.00	12.10	1	3,265	0.03%
2019/10/02	1	11.60	0.2	11.80	11.80	0.8	3,500	0.02%
2019/10/01	0	0.00	5	11.90	11.75	-5	3,686	-0.14%
2019/09/11	1	12.30	0	0.00	12.35	1	3,490	0.03%
2019/09/09	0	0.00	3	13.05	12.90	-3	3,519	-0.09%
2019/09/06	5	13.00	0	0.00	12.90	5	3,534	0.14%
2019/09/02	0	0.00	1	12.80	12.80	-1	3,917	-0.03%
2019/08/30	0	0.00	3	12.60	12.65	-3	3,891	-0.08%
2019/08/27	0	0.00	2	12.15	12.15	-2	3,777	-0.05%
2019/08/26	1	12.05	0	0.00	11.95	1	3,792	0.03%
2019/08/22	2	12.70	0	0.00	12.40	2	3,871	0.05%
2019/08/21	0	0.00	10	12.43	12.70	-10	3,854	-0.26%
2019/08/20	10	12.35	0	0.00	12.30	10	3,713	0.27%
2019/08/19	10	12.30	10	12.50	12.40	0	3,717	0.00%
2019/08/14	2	12.50	1	12.40	12.30	1	3,863	0.03%
2019/08/13	1	12.35	0	0.00	12.35	1	3,887	0.03%
2019/08/12	2	12.50	12	12.34	12.55	-10	3,946	-0.25%
2019/08/08	12	12.12	0	0.00	12.15	12	4,011	0.30%
2019/08/07	0	0.00	10	12.30	12.20	-10	4,103	-0.24%
2019/08/06	20	12.00	11	11.97	12.20	9	4,258	0.21%
2019/08/02	1	12.60	20	12.70	12.65	-19	4,635	-0.41%
2019/07/31	2	13.18	3	13.13	13.20	-1	4,987	-0.02%
2019/07/30	30	13.23	20	13.55	13.15	10	5,084	0.20%
2019/07/25	1	13.30	10.8	13.16	13.35	-9.8	6,143	-0.16%
2019/07/24	10	13.10	1	13.10	13.05	9	6,117	0.15%
2019/07/23	2	12.95	1	13.30	12.90	1	6,202	0.02%
2019/07/22	0	0.00	1	13.05	13.00	-1	6,357	-0.02%
2019/07/19	0	0.00	10	12.75	12.90	-10	6,437	-0.16%
2019/07/18	0	0.00	1	12.85	12.70	-1	6,607	-0.02%
2019/07/17	11	12.85	0	0.00	12.80	11	6,612	0.17%
2019/07/11	0	0.00	1	13.05	13.05	-1	7,279	-0.01%
2019/07/10	1	12.85	0	0.00	12.85	1	7,372	0.01%
2019/07/05	17	13.19	8	13.36	13.20	9	7,475	0.12%
2019/07/03	0	0.00	1	12.85	12.65	-1	7,308	-0.01%
2019/07/02	2	12.75	2	12.80	12.75	0	7,403	0.00%
2019/07/01	1	12.85	0.1	12.75	12.75	0.9	7,445	0.01%
2019/06/28	1	12.60	2	12.68	12.70	-1	7,461	-0.01%
2019/06/27	1	12.60	0	0.00	12.60	1	7,655	0.01%
2019/06/26	0	0.00	3	12.50	12.50	-3	7,682	-0.04%
2019/06/25	11	12.64	6	12.55	12.50	5	7,759	0.06%
2019/06/24	1	12.60	1	12.70	12.60	0	7,881	0.00%
2019/06/21	0	0.00	1	12.75	12.75	-1	7,919	-0.01%
2019/06/19	1	12.55	0	0.00	12.55	1	8,085	0.01%
2019/06/13	0	0.00	31	12.78	12.55	-31	8,966	-0.35%
2019/06/11	1	11.80	1	11.90	11.90	0	8,702	0.00%
2019/06/05	0	0.00	2	11.75	11.70	-2	8,878	-0.02%
2019/06/04	20	11.65	20	11.65	11.65	0	8,892	0.00%
2019/06/03	1	11.70	0	0.00	11.60	1	8,925	0.01%
2019/05/31	1	11.80	1	11.80	11.80	0	8,947	0.00%
2019/05/29	11	11.40	8	11.46	11.40	3	9,085	0.03%
2019/05/28	1	11.50	6	11.45	11.50	-5	9,030	-0.06%
2019/05/27	7	11.45	0	0.00	11.40	7	9,048	0.08%
2019/05/24	0	0.00	12	11.55	11.50	-12	9,051	-0.13%
2019/05/23	21	11.50	29	11.54	11.45	-8	9,128	-0.09%
2019/05/22	19	11.62	4	11.85	11.60	15	9,199	0.16%
2019/05/21	20	11.43	37.5	11.61	11.80	-17.5	9,195	-0.19%
2019/05/20	1	11.80	0	0.00	11.50	1	9,185	0.01%
2019/05/17	0	0.00	22	11.75	11.75	-22	9,199	-0.24%
2019/05/16	12	12.15	0	0.00	11.85	12	9,242	0.13%
2019/05/15	2	12.35	20	12.38	12.35	-18	9,614	-0.19%
2019/05/14	24	12.22	10	12.13	12.15	14	9,640	0.15%
2019/05/13	46	12.47	11	13.01	12.30	35	9,585	0.37%
2019/05/10	10	13.68	1	14.00	13.55	9	9,281	0.10%
2019/05/09	41	13.93	9	14.20	13.70	32	9,211	0.35%
2019/05/08	0	0.00	5	14.35	14.35	-5	8,996	-0.06%
2019/05/07	10	14.90	0	0.00	14.75	10	8,883	0.11%
2019/05/06	17	15.10	7	15.22	14.90	10	8,966	0.11%
2019/05/03	15	15.02	12	15.14	15.40	3	8,773	0.03%
2019/05/02	9	14.98	85	15.11	15.05	-76	8,496	-0.89%
2019/04/30	0.2	14.30	21	14.33	14.40	-20.8	7,845	-0.27%
2019/04/29	20	14.00	0	0.00	13.95	20	7,805	0.26%
2019/04/26	20	14.57	1	14.65	14.40	19	7,745	0.25%
2019/04/25	0	0.00	1	14.35	14.35	-1	7,529	-0.01%
2019/04/24	4	14.29	25	14.60	14.10	-21	7,564	-0.28%
2019/04/23	2	14.18	0	0.00	14.20	2	7,833	0.03%
2019/04/22	1	13.80	56	14.16	14.20	-55	7,773	-0.71%
2019/04/19	20	13.80	0	0.00	13.80	20	7,779	0.26%
2019/04/18	31	13.88	26	14.32	13.55	5	8,125	0.06%
2019/04/17	20	13.80	1	13.85	13.85	19	8,543	0.22%
2019/04/16	1	13.70	10	13.80	13.70	-9	8,497	-0.11%
2019/04/15	4	13.40	0	0.00	13.40	4	8,485	0.05%
2019/04/11	0	0.00	3	13.73	13.65	-3	8,640	-0.03%
2019/04/09	1	13.60	10	13.60	13.60	-9	9,551	-0.09%
2019/04/08	0	0.00	7	13.64	13.65	-7	10,077	-0.07%
2019/04/03	13	13.48	0	0.00	13.50	13	10,128	0.13%
2019/04/02	0	0.00	1	13.70	13.50	-1	10,095	-0.01%
2019/04/01	12	13.62	1	13.65	13.60	11	10,052	0.11%
2019/03/29	1	13.40	0	0.00	13.45	1	9,835	0.01%
2019/03/28	1	13.40	2	13.35	13.35	-1	9,829	-0.01%
2019/03/27	0	0.00	3	13.55	13.50	-3	9,776	-0.03%
2019/03/26	1	13.65	0.4	13.60	13.60	0.6	9,659	0.01%
2019/03/25	1	13.50	33	13.45	13.45	-32	9,617	-0.33%
2019/03/21	30	14.23	55	14.15	14.00	-25	9,456	-0.26%
2019/03/20	4	13.40	0	0.00	13.50	4	9,009	0.04%
2019/03/19	6	13.53	31	13.58	13.40	-25	9,052	-0.28%
2019/03/18	2	13.25	11	13.20	13.35	-9	8,815	-0.10%
2019/03/15	0	0.00	11	13.01	13.00	-11	9,164	-0.12%
2019/03/14	37	13.25	47	13.33	13.10	-10	9,366	-0.11%
2019/03/12	0	0.00	1	13.10	13.00	-1	9,091	-0.01%
2019/03/07	2	12.90	0	0.00	12.85	2	9,079	0.02%
2019/03/06	50	13.15	0	0.00	13.05	50	9,066	0.55%
2019/03/04	42	13.13	0	0.00	13.10	42	8,887	0.47%
2019/02/27	0	0.00	2	13.00	13.00	-2	8,894	-0.02%
2019/02/26	50	13.00	50	13.05	12.85	0	8,866	0.00%
2019/02/25	0	0.00	40	13.10	13.00	-40	8,859	-0.45%
2019/02/22	40	13.18	0	0.00	13.15	40	8,853	0.45%
2019/02/21	0	0.00	10	13.00	12.90	-10	8,753	-0.11%
2019/02/20	2	12.85	0	0.00	12.90	2	8,629	0.02%
2019/02/18	2	12.95	3	13.10	12.85	-1	8,521	-0.01%
2019/02/15	0	0.00	33	13.35	13.10	-33	8,447	-0.39%
2019/02/14	75	13.52	66	13.42	13.20	9	8,325	0.11%
2019/02/12	1	12.65	43	12.62	12.70	-42	7,717	-0.54%
2019/01/30	63	12.34	0	0.00	12.20	63	7,617	0.83%
2019/01/28	8	12.50	9	12.69	12.50	-1	7,513	-0.01%
2019/01/25	0	0.00	11	12.67	12.65	-11	7,461	-0.15%
2019/01/23	0	0.00	15	12.47	12.40	-15	7,226	-0.21%
2019/01/22	9	12.22	0	0.00	12.30	9	7,167	0.13%
2019/01/18	20.5	12.46	0	0.00	12.30	20.5	7,118	0.29%
2019/01/17	8	12.51	5	12.80	12.45	3	7,081	0.04%
2019/01/16	13	12.26	26	12.35	12.50	-13	7,001	-0.19%
2019/01/15	17	12.73	74	12.73	12.55	-57	6,863	-0.83%
2019/01/11	1	12.70	35	12.61	12.60	-34	6,353	-0.54%
2019/01/10	3	13.05	2	13.00	12.95	1	6,139	0.02%
2019/01/09	76	13.19	74	12.89	13.10	2	5,724	0.03%
2019/01/08	73	12.04	8	12.01	12.00	65	4,922	1.32%
2019/01/07	75	12.00	0	0.00	11.95	75	4,858	1.54%
2019/01/04	0	0.00	6	12.04	12.00	-6	4,802	-0.12%
2019/01/03	1	12.15	0	0.00	11.90	1	4,804	0.02%
2019/01/02	18	12.16	4	12.20	12.05	14	4,712	0.30%
2018/12/28	29	12.09	29	12.12	12.05	0	4,475	0.00%
2018/12/27	31	11.81	22	12.06	12.20	9	3,741	0.24%
2018/12/20	1	11.05	0	0.00	11.00	1	3,120	0.03%
2018/12/13	1	11.70	0	0.00	11.70	1	3,009	0.03%
2018/12/12	0	0.00	1	12.00	11.95	-1	2,954	-0.03%
2018/12/11	11	11.80	0	0.00	11.80	11	2,826	0.39%
2018/12/10	4	11.78	5	12.15	11.80	-1	2,730	-0.04%
2018/12/07	0	0.00	1	11.80	11.80	-1	2,268	-0.04%
2018/12/06	2	10.95	0	0.00	10.75	2	2,024	0.10%
2018/12/05	2	11.45	0	0.00	11.30	2	2,003	0.10%
2018/12/04	0	0.00	4	11.60	11.50	-4	2,041	-0.20%
2018/11/30	0	0.00	2	11.15	11.10	-2	2,019	-0.10%
2018/11/22	2	10.75	0	0.00	10.80	2	2,011	0.10%
2018/11/21	3	10.83	3	10.93	10.80	0	2,009	0.00%
2018/11/13	1	10.00	1	10.15	10.20	0	2,038	0.00%
2018/10/31	0	0.00	1	10.10	10.05	-1	2,551	-0.04%
2018/10/25	1	9.70	0	0.00	9.72	1	2,684	0.04%
2018/10/24	0	0.00	6	10.05	10.00	-6	2,704	-0.22%
2018/10/19	0	0.00	0.1	10.00	9.97	-0.1	3,194	0.00%
2018/10/12	0	0.00	3	9.78	10.00	-3	3,625	-0.08%
2018/10/11	4	9.56	0	0.00	9.51	4	3,709	0.11%
2018/10/09	2	10.58	2	10.68	10.55	0	3,635	0.00%
2018/09/14	1	11.25	0	0.00	11.25	1	5,189	0.02%
2018/08/14	2	11.65	0	0.00	11.85	2	11,496	0.02%
2018/08/08	2	12.95	0	0.00	12.65	2	11,517	0.02%
2018/08/07	2	12.95	0	0.00	12.90	2	11,535	0.02%
2018/07/26	8	14.16	8	14.26	14.15	0	11,777	0.00%
2018/07/25	1	13.50	0	0.00	13.75	1	11,423	0.01%
2018/07/24	4	13.50	0	0.00	13.55	4	11,391	0.04%
2018/07/20	10	14.20	11	13.81	13.80	-1	11,348	-0.01%
2018/07/19	1	13.60	0	0.00	14.10	1	11,148	0.01%
2018/07/18	20	13.66	10	13.55	13.55	10	11,136	0.09%
2018/07/13	1	13.50	0	0.00	13.45	1	10,974	0.01%
2018/07/12	2	13.15	2	13.10	13.20	0	10,896	0.00%
2018/07/11	0	0.00	2	13.35	13.15	-2	10,897	-0.02%
2018/07/10	4	13.68	4	13.60	13.55	0	10,881	0.00%
2018/07/09	0	0.00	2	13.40	13.40	-2	10,827	-0.02%
2018/07/05	1	13.55	3	13.60	13.05	-2	10,751	-0.02%
2018/07/04	5	13.70	0	0.00	13.55	5	10,676	0.05%
2018/07/03	0	0.00	3	13.53	13.50	-3	10,551	-0.03%
2018/06/29	3	13.97	1	14.05	13.90	2	10,606	0.02%
2018/06/28	0	0.00	3	13.65	13.65	-3	10,542	-0.03%
2018/06/27	8	13.66	7	13.85	13.85	1	10,492	0.01%
2018/06/26	11	13.47	8	13.71	13.70	3	10,414	0.03%
2018/06/25	6	14.25	5	13.60	13.30	1	9,758	0.01%
2018/06/21	2	14.78	2	14.70	14.70	0	9,443	0.00%
2018/06/20	4	14.83	5	14.64	14.90	-1	9,372	-0.01%
2018/06/19	6	15.25	0	0.00	14.95	6	9,163	0.07%
2018/06/15	0	0.00	1	14.65	14.95	-1	9,080	-0.01%
2018/06/14	0	0.00	25	14.79	14.65	-25	8,974	-0.28%
2018/06/13	3	14.45	0	0.00	14.35	3	8,788	0.03%
2018/06/12	18	14.91	0	0.00	14.80	18	8,634	0.21%
2018/06/11	1	15.00	2	15.30	15.20	-1	8,501	-0.01%
2018/06/08	3	14.95	2	14.90	14.95	1	8,273	0.01%
2018/06/07	2	15.18	22	15.35	15.05	-20	8,130	-0.25%
2018/06/06	22	15.36	0	0.00	15.40	22	7,829	0.28%
2018/06/04	10	15.38	0	0.00	15.35	10	7,316	0.14%
2018/05/31	20	15.70	52.3	15.53	15.10	-32.3	6,711	-0.48%
2018/05/30	11	14.66	0	0.00	14.80	11	5,943	0.19%
2018/05/29	28	14.90	10	14.57	14.70	18	5,542	0.32%
2018/05/28	17	13.51	25	13.65	13.75	-8	4,475	-0.18%
2018/05/23	2	12.45	0	0.00	12.35	2	3,886	0.05%
2018/05/18	2	12.40	0	0.00	12.25	2	3,959	0.05%
2018/05/17	0	0.00	2	12.40	12.40	-2	3,962	-0.05%
2018/05/16	0	0.00	2	12.35	12.25	-2	3,909	-0.05%
2018/05/15	0	0.00	2	12.25	12.20	-2	3,879	-0.05%
2018/05/09	42	11.60	62	11.63	11.65	-20	3,801	-0.53%
2018/05/08	20	11.65	0	0.00	11.65	20	3,953	0.51%
2018/05/03	5	11.20	5	11.25	11.15	0	3,972	0.00%
2018/04/26	12	11.13	15	11.06	10.90	-3	4,139	-0.07%
2018/04/25	6	11.18	5	11.15	11.15	1	4,195	0.02%
2018/04/24	2	11.35	0	0.00	11.25	2	4,402	0.05%
2018/04/10	0	0.00	3	11.40	11.25	-3	7,394	-0.04%
2018/03/29	0	0.00	0.9	11.40	11.45	-0.9	7,401	-0.01%
2018/03/22	0	0.00	2	11.55	11.55	-2	7,359	-0.03%
2018/03/21	5	11.80	5	11.65	11.60	0	7,332	0.00%
2018/03/14	1	12.10	1	11.90	12.00	0	7,265	0.00%
2018/03/12	0	0.00	2	12.00	11.90	-2	7,235	-0.03%
2018/03/09	7	12.03	7	12.03	11.80	0	7,196	0.00%
2018/03/07	2	11.30	0	0.00	11.30	2	6,963	0.03%
2018/03/06	2	11.45	0	0.00	11.45	2	6,981	0.03%
2018/02/27	2	11.70	12	11.46	11.40	-10	7,166	-0.14%
2018/02/23	0	0.00	1.4	11.39	11.40	-1.4	7,145	-0.02%
2018/02/09	9	10.06	9	10.29	10.75	0	6,977	0.00%
2018/02/07	0	0.00	3	11.30	11.05	-3	6,926	-0.04%
2018/02/06	12	11.17	14	11.29	10.85	-2	6,946	-0.03%
2018/02/05	2	11.95	0	0.00	11.85	2	6,866	0.03%
2018/02/02	3	12.88	3	12.50	12.45	0	6,799	0.00%
2018/02/01	6	13.25	7	12.92	12.85	-1	6,761	-0.01%
2018/01/31	5	12.75	10	13.01	13.05	-5	6,776	-0.07%
2018/01/30	0	0.00	32	12.74	12.65	-32	6,614	-0.48%
2018/01/29	30	12.81	0	0.00	12.60	30	6,553	0.46%
2018/01/24	0	0.00	2	12.60	12.55	-2	6,401	-0.03%
2018/01/23	2	12.90	0	0.00	12.55	2	6,370	0.03%
2018/01/22	1	12.35	2	12.30	12.60	-1	6,293	-0.02%
2018/01/18	2	12.73	0	0.00	12.50	2	6,271	0.03%
2018/01/17	2	12.55	19	12.48	12.45	-17	6,067	-0.28%
2018/01/16	15	12.52	0	0.00	12.40	15	5,996	0.25%
2018/01/15	2	12.20	5	12.90	12.20	-3	5,924	-0.05%
2018/01/10	0	0.00	6	13.19	13.05	-6	5,506	-0.11%
2018/01/09	1	13.00	16	12.84	12.80	-15	5,365	-0.28%
2018/01/08	33	13.17	21	13.28	13.15	12	5,139	0.23%
2018/01/05	24	12.13	20	12.19	12.80	4	4,280	0.09%
2018/01/04	16	11.41	13	11.63	11.65	3	3,617	0.08%
2018/01/03	0	0.00	3	11.05	10.95	-3	3,259	-0.09%