太景*-KY (4157)-永豐金-中盛券商分點個股進出

台股 » 個股 » 太景*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

太景*-KY

(4157)

可現股當沖

股價
16.45
漲跌
▲0.70
漲幅
+4.44%
成交量
26,203張
產業
上櫃生技醫療類股
263人加入追蹤

立即追蹤
本地時間:14:30(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

太景*-KY (4157)籌碼相關－永豐金-中盛券商分點個股進出

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-中盛券商分點個股進出
永豐金-中盛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
2023/10/25	0	0.00	68	14.80	14.95	-68	929	-7.32%
2023/10/24	0	0.00	1	14.95	14.90	-1	933	-0.11%
2023/10/20	30	13.95	0.9	14.00	14.05	29.1	951	3.06%
2023/10/19	22.1	14.20	0.1	14.25	14.20	22	966	2.28%
2023/10/17	31	14.35	0	0.00	14.35	31	994	3.12%
2023/10/16	0	0.00	3	14.65	14.60	-3	1,024	-0.29%
2023/10/13	0	0.00	16	14.60	14.50	-16	1,068	-1.50%
2023/10/12	0	0.00	1	14.70	14.70	-1	1,106	-0.09%
2023/10/11	1	14.55	0	0.00	14.50	1	1,134	0.09%
2023/10/06	0	0.00	2	14.73	14.75	-2	1,177	-0.17%
2023/10/05	1	14.55	1	14.70	14.55	0	1,230	0.00%
2023/09/28	0.2	14.55	0	0.00	14.45	0.2	1,389	0.01%
2023/09/20	10	14.80	12	14.80	14.80	-2	2,527	-0.08%
2023/09/15	0	0.00	7	14.95	14.95	-7	2,585	-0.27%
2023/09/12	0	0.00	8	14.98	14.95	-8	2,629	-0.30%
2023/09/11	0	0.00	2	14.90	14.90	-2	2,647	-0.08%
2023/09/07	0	0.00	10	15.00	15.00	-10	2,730	-0.37%
2023/09/05	10	15.25	0	0.00	15.20	10	3,015	0.33%
2023/09/01	1	15.35	0	0.00	15.40	1	3,012	0.03%
2023/08/31	0	0.00	3	15.60	15.60	-3	3,004	-0.10%
2023/08/29	53	15.40	3	15.50	15.40	50	2,997	1.67%
2023/08/25	0	0.00	4	14.85	14.85	-4	3,004	-0.13%
2023/08/24	1	14.85	0	0.00	14.90	1	3,007	0.03%
2023/08/14	5	14.75	0	0.00	14.90	5	2,985	0.17%
2023/08/11	0	0.00	1	15.00	15.00	-1	2,967	-0.03%
2023/08/10	15	15.10	0	0.00	15.00	15	2,960	0.51%
2023/08/08	0	0.00	9	15.60	15.45	-9	2,949	-0.31%
2023/08/07	1	15.65	1	15.55	15.65	0	2,963	0.00%
2023/08/01	0	0.00	1	15.50	15.50	-1	2,945	-0.03%
2023/07/31	7	15.61	17	15.44	15.40	-10	2,958	-0.34%
2023/07/28	4	15.49	4	15.63	15.60	0	2,959	0.00%
2023/07/27	6	15.52	12	15.52	15.55	-6	2,944	-0.20%
2023/07/26	7	15.65	9	15.47	15.45	-2	2,945	-0.07%
2023/07/25	3	15.70	3	15.68	15.65	0	2,929	0.00%
2023/07/24	6	15.84	9	15.68	15.65	-3	2,904	-0.10%
2023/07/21	4	16.20	0	0.00	16.05	4	2,894	0.14%
2023/07/20	5	16.10	0.2	16.10	16.00	4.8	2,888	0.17%
2023/07/19	2	16.18	1	16.20	16.10	1	2,892	0.03%
2023/07/18	5	16.14	4	15.80	15.75	1	2,876	0.03%
2023/07/17	1	16.05	0	0.00	16.45	1	2,862	0.03%
2023/07/14	4	16.15	3	16.07	16.00	1	2,873	0.03%
2023/07/13	6	15.90	3.3	15.79	15.70	2.7	2,854	0.09%
2023/07/12	2	16.58	3.3	16.19	16.05	-1.3	2,821	-0.04%
2023/07/11	17	16.81	9	16.59	16.50	8	2,776	0.29%
2023/07/10	5	16.78	4	16.70	16.70	1	2,748	0.04%
2023/07/07	5	16.85	9.3	16.64	16.65	-4.3	2,735	-0.16%
2023/07/06	10	17.05	7	17.05	16.90	3	2,689	0.11%
2023/07/05	7	16.99	29	17.09	17.00	-22	2,640	-0.83%
2023/07/04	16	17.42	62	17.14	17.05	-46	2,588	-1.78%
2023/07/03	18	18.03	6	18.07	18.00	12	2,442	0.49%
2023/06/30	6	18.21	38	17.94	17.85	-32	2,337	-1.37%
2023/06/29	304	18.38	278	18.38	18.10	26	2,097	1.24%	大買/大賣/
2023/06/28	67.1	17.39	65	17.36	17.20	2.1	1,702	0.12%
2023/06/27	13	15.98	9	16.02	16.05	4	1,523	0.26%
2023/06/26	1	15.70	5	15.60	15.60	-4	1,503	-0.27%
2023/06/21	1	15.75	1	15.65	15.65	0	1,502	0.00%
2023/06/20	2	15.65	3	15.75	15.75	-1	1,532	-0.07%
2023/06/19	3	15.88	2	15.70	15.70	1	1,591	0.06%
2023/06/16	4	15.68	3	15.85	15.85	1	1,704	0.06%
2023/06/15	8	15.49	6.1	15.60	15.65	1.9	1,696	0.11%
2023/06/14	6	15.78	5	15.60	15.60	1	1,685	0.06%
2023/06/13	13	15.90	6	15.85	15.90	7	1,684	0.42%
2023/06/12	28	16.25	26	16.21	16.00	2	1,633	0.12%
2023/06/09	7	15.46	5	16.00	15.35	2	1,457	0.14%
2023/06/08	0	0.00	10	14.90	14.90	-10	1,363	-0.73%
2023/06/07	0.1	14.90	2	14.75	14.75	-2	1,381	-0.14%
2023/06/05	0	0.00	3	14.90	14.90	-3	1,396	-0.21%
2023/06/02	5	15.00	10	14.85	14.85	-5	1,406	-0.35%
2023/06/01	0	0.00	0.2	15.00	15.00	-0.2	1,413	-0.02%
2023/05/30	0	0.00	5	14.85	14.70	-5	1,385	-0.36%
2023/05/29	2.1	14.86	0	0.00	14.85	2.1	1,401	0.15%
2023/05/25	2	15.05	0	0.00	15.00	2	1,407	0.14%
2023/05/23	2	15.20	0	0.00	15.25	2	1,413	0.14%
2023/05/19	1	14.95	0	0.00	14.90	1	1,416	0.07%
2023/05/18	0	0.00	5	14.95	14.95	-5	1,410	-0.35%
2023/05/11	0	14.95	0	0.00	14.90	0	1,487	0.00%
2023/05/08	0	15.80	0	0.00	15.40	0	1,495	0.00%
2023/05/05	0	0.00	5	15.80	15.75	-5	1,511	-0.33%
2023/05/02	4	15.55	2	15.65	15.65	2	1,517	0.13%
2023/04/28	0	0.00	1	15.40	15.40	-1	1,506	-0.07%
2023/04/27	2	15.05	0	0.00	15.00	2	1,500	0.13%
2023/04/26	1	14.66	0	0.00	15.00	1	1,506	0.07%
2023/04/25	0	15.30	0	0.00	15.10	0	1,497	0.00%
2023/04/24	0	0.00	1	15.35	15.35	-1	1,494	-0.07%
2023/04/21	1	14.95	10	15.18	15.00	-9	1,484	-0.61%
2023/04/20	14.1	15.74	8	15.64	15.35	6.1	1,474	0.41%
2023/04/19	6	15.85	4	15.96	15.85	2	1,447	0.14%
2023/04/14	5	15.30	0	0.00	15.30	5	1,428	0.35%
2023/04/13	5.1	15.40	0	0.00	15.40	5.1	1,439	0.35%
2023/04/10	0.1	15.25	0	0.00	15.20	0.1	1,464	0.01%
2023/03/30	0	0.00	2	15.05	15.00	-2	1,628	-0.12%
2023/03/28	0.1	15.60	0	0.00	15.20	0.1	1,711	0.00%
2023/03/27	0.1	15.65	4	16.06	15.50	-3.9	1,849	-0.21%
2023/03/24	10	15.45	0	0.00	15.65	10	1,998	0.50%
2023/03/22	3	15.37	1	15.55	15.45	2	2,504	0.08%
2023/03/21	1	16.10	6	15.50	15.90	-5	2,738	-0.18%
2023/03/20	0	0.00	1	14.70	14.65	-1	2,732	-0.04%
2023/03/16	1.2	14.04	0	0.00	14.00	1.2	2,729	0.04%
2023/03/15	0.2	14.45	0	0.00	14.40	0.2	2,719	0.01%
2023/03/14	0.2	14.68	0	0.00	14.55	0.2	2,726	0.01%
2023/03/13	8	14.56	0	0.00	14.60	8	2,737	0.29%
2023/03/10	1.1	14.95	0	0.00	14.90	1.1	2,732	0.04%
2023/03/09	0	0.00	1	15.35	15.25	-1	2,726	-0.04%
2023/03/08	1	15.60	0	0.00	15.45	1	2,748	0.04%
2023/03/02	0	0.00	1	15.60	15.65	-1	2,752	-0.04%
2023/03/01	1	15.40	0	0.00	15.25	1	2,755	0.04%
2023/02/09	5	15.90	0	0.00	15.90	5	2,812	0.18%
2023/02/02	3	15.77	0	0.00	15.90	3	2,759	0.11%
2023/01/31	0	15.33	0	0.00	15.40	0	2,758	0.00%
2023/01/17	1	15.01	0	0.00	15.00	1	2,773	0.04%
2023/01/13	0	0.00	1	15.15	15.10	-1	2,783	-0.04%
2023/01/12	0	15.35	0	0.00	14.95	0	2,792	0.00%
2023/01/11	0.1	15.40	0	0.00	15.25	0.1	2,785	0.00%
2023/01/06	21	15.40	8	15.27	15.25	13	2,834	0.46%
2023/01/05	1	15.45	0	0.00	15.40	1	2,849	0.04%
2023/01/04	5.1	15.60	0	0.00	15.50	5.1	2,854	0.18%
2023/01/03	3	15.95	0	0.00	15.65	3	2,874	0.10%
2022/12/30	1	16.15	1	16.05	16.05	0	2,875	0.00%
2022/12/29	0	0.00	2	16.10	16.10	-2	2,882	-0.07%
2022/12/28	0	0.00	3	15.95	15.95	-3	2,896	-0.10%
2022/12/27	7	16.54	6	16.58	16.40	1	2,923	0.03%
2022/12/26	2	16.98	2	16.83	16.60	0	2,912	0.00%
2022/12/23	9	16.37	5	16.45	16.15	4	2,886	0.14%
2022/12/22	0	0.00	1	15.90	16.40	-1	2,891	-0.03%
2022/12/21	31	16.11	20	15.90	15.70	11	2,936	0.37%
2022/12/20	1	16.00	0	0.00	16.10	1	2,945	0.03%
2022/12/19	2	17.45	2.1	17.41	17.15	-0.1	2,951	0.00%
2022/12/16	9	17.16	8	16.74	17.05	1	2,896	0.03%
2022/12/15	5	16.84	20	17.00	16.60	-15	2,763	-0.54%
2022/12/14	21.3	17.65	11	17.45	17.25	10.3	2,631	0.39%
2022/12/13	17	17.65	13	17.70	17.95	4	2,248	0.18%
2022/12/12	14	16.31	9	16.33	16.35	5	1,981	0.25%
2022/12/09	1	15.45	1	15.70	15.45	0	1,904	0.00%
2022/12/07	0	15.55	0	0.00	15.60	0	2,009	0.00%
2022/12/06	3	15.62	1	16.10	15.40	2	2,051	0.10%
2022/12/05	0	0.00	3	15.97	15.95	-3	2,099	-0.14%
2022/12/02	0	0.00	1	15.65	15.65	-1	2,138	-0.05%
2022/12/01	0	0.00	1	15.75	15.80	-1	2,210	-0.05%
2022/11/30	0	0.00	4	15.68	15.95	-4	2,444	-0.16%
2022/11/25	1	15.35	0	0.00	15.00	1	3,016	0.03%
2022/11/22	3	15.18	0	0.00	15.05	3	3,656	0.08%
2022/11/21	0	0.00	1	15.60	15.45	-1	3,726	-0.03%
2022/11/18	1	15.10	3	15.35	15.30	-2	3,809	-0.05%
2022/11/17	0	0.00	5	15.38	15.30	-5	4,014	-0.12%
2022/11/16	0	0.00	2	15.25	15.15	-2	4,163	-0.05%
2022/11/15	1	14.95	0	0.00	14.95	1	4,427	0.02%
2022/11/11	0	0.00	6	14.75	14.75	-6	4,529	-0.13%
2022/11/10	0	0.00	6	14.70	14.70	-6	4,631	-0.13%
2022/11/09	0	0.00	3	15.00	14.90	-3	4,692	-0.06%
2022/11/08	1	14.90	1	15.10	14.75	0	4,744	0.00%
2022/11/04	1	15.00	2	14.88	14.85	-1	4,795	-0.02%
2022/11/02	1	14.85	0	0.00	14.85	1	4,865	0.02%
2022/11/01	0.1	14.50	0	0.00	14.50	0.1	4,898	0.00%
2022/10/27	2	14.20	1	14.10	14.25	1	5,120	0.02%
2022/10/26	0	13.70	2	13.65	13.55	-2	5,227	-0.04%
2022/10/25	3	13.83	2	13.70	13.65	1	5,283	0.02%
2022/10/24	2	14.35	2	14.25	14.25	0	5,349	0.00%
2022/10/21	1	14.35	0	0.00	14.25	1	5,511	0.02%
2022/10/20	0	0.00	2	14.20	14.55	-2	5,976	-0.03%
2022/10/18	0	0.00	2	14.75	14.70	-2	7,136	-0.03%
2022/10/17	1	13.95	1	14.65	14.65	0	7,276	0.00%
2022/10/13	2	14.05	1	14.50	14.05	1	7,354	0.01%
2022/10/12	1	14.50	1	14.95	14.95	0	7,391	0.00%
2022/10/11	2	15.05	0	0.00	14.70	2	7,383	0.03%
2022/10/07	14	15.25	0	0.00	15.30	14	7,358	0.19%
2022/10/06	6	15.15	12	15.16	15.35	-6	7,355	-0.08%
2022/10/05	1	15.20	0	0.00	15.10	1	7,379	0.01%
2022/10/04	1	15.10	1.1	15.34	15.40	-0.1	7,409	0.00%
2022/10/03	2	14.85	1	14.90	14.80	1	7,409	0.01%
2022/09/30	0	0.00	1	15.20	15.25	-1	7,456	-0.01%
2022/09/29	2	15.00	10	15.10	15.05	-8	7,466	-0.11%
2022/09/28	12	14.65	0	0.00	14.45	12	7,527	0.16%
2022/09/26	1	15.80	0.6	15.95	15.50	0.4	7,436	0.00%
2022/09/23	1	17.35	1	16.90	16.90	0	7,417	0.00%
2022/09/22	0	0.00	4.2	17.16	17.20	-4.2	7,397	-0.06%
2022/09/21	6	16.95	8	16.75	16.75	-2	7,447	-0.03%
2022/09/20	0	0.00	1	16.95	16.95	-1	7,486	-0.01%
2022/09/19	10	16.86	0.1	17.15	16.80	9.9	7,620	0.13%
2022/09/16	1	17.20	2	17.45	17.10	-1	7,662	-0.01%
2022/09/15	3	17.80	0.1	17.65	17.50	2.9	7,696	0.04%
2022/09/14	0	0.00	2	17.75	17.80	-2	7,755	-0.03%
2022/09/13	4	18.33	1	18.40	18.10	3	7,726	0.04%
2022/09/12	3	18.25	3	18.37	18.50	0	7,893	0.00%
2022/09/08	1	18.00	2	18.05	18.10	-1	7,910	-0.01%
2022/09/07	2	17.90	1	17.85	17.85	1	7,934	0.01%
2022/09/06	10	19.22	6.2	18.93	18.45	3.8	7,859	0.05%
2022/09/05	48.3	19.65	50	19.44	19.50	-1.8	7,643	-0.02%
2022/09/02	1	18.55	1	18.50	18.40	0	7,185	0.00%
2022/09/01	5	18.20	0	0.00	18.20	5	7,140	0.07%
2022/08/31	8	19.15	3	18.90	18.90	5	7,109	0.07%
2022/08/30	10	18.50	13	18.37	18.60	-3	6,869	-0.04%
2022/08/29	71	19.15	71	19.46	18.45	0	6,770	0.00%
2022/08/26	0	0.00	5	18.65	18.20	-5	6,428	-0.08%
2022/08/25	9	18.49	15	18.32	18.45	-6	6,337	-0.09%
2022/08/24	0	0.00	30.1	18.37	18.40	-30.1	6,248	-0.48%
2022/08/23	32.1	18.15	13	17.98	17.65	19.1	6,027	0.32%
2022/08/22	22	18.46	69	18.36	18.65	-47	5,863	-0.80%
2022/08/19	1	17.50	2	17.85	17.65	-1	5,565	-0.02%
2022/08/18	33	17.61	21	17.91	17.45	12	5,518	0.22%
2022/08/17	42	17.90	2.4	17.87	17.70	39.6	5,437	0.73%
2022/08/16	2	17.18	10	17.60	17.60	-8	5,328	-0.15%
2022/08/15	5	17.01	0	0.00	17.25	5	5,265	0.09%
2022/08/12	16	16.51	0	0.00	16.55	16	5,215	0.31%
2022/08/11	0	0.00	2	16.50	16.40	-2	5,209	-0.04%
2022/08/10	1	16.40	10	16.60	16.45	-9	5,178	-0.17%
2022/08/09	2	16.60	11	16.57	16.70	-9	5,140	-0.18%
2022/08/08	11	16.69	11	16.69	16.65	0	5,110	0.00%
2022/08/05	11	17.28	5	17.00	17.00	6	5,073	0.12%
2022/08/04	12	17.02	6	16.88	16.85	6	5,060	0.12%
2022/08/03	9	18.24	13	17.60	17.30	-4	4,982	-0.08%
2022/08/02	4	18.23	8	18.02	17.95	-4	4,902	-0.08%
2022/08/01	0	0.00	10	19.05	19.00	-10	4,813	-0.21%
2022/07/29	21	19.10	1	19.10	19.25	20	4,773	0.42%
2022/07/28	4	19.10	5.1	19.31	19.05	-1.1	4,689	-0.02%
2022/07/27	57	19.92	36	19.80	19.40	21	4,539	0.46%
2022/07/26	21.1	20.01	57	20.50	20.90	-35.9	4,071	-0.88%
2022/07/25	55	20.04	61.1	20.27	19.15	-6.1	3,350	-0.18%
2022/07/22	2.1	18.88	8	18.50	18.85	-5.9	2,927	-0.20%
2022/07/21	0	0.00	1	18.10	18.00	-1	2,821	-0.04%
2022/07/20	1	17.20	3	17.55	17.60	-2	2,801	-0.07%
2022/07/19	4	17.25	3	17.58	17.25	1	2,892	0.03%
2022/07/15	2	16.78	0	0.00	16.60	2	3,178	0.06%
2022/07/14	1	16.95	0	0.00	17.00	1	3,307	0.03%
2022/07/13	1	17.10	6	17.31	17.10	-5	3,393	-0.15%
2022/07/08	2	17.33	1	16.90	17.10	1	3,356	0.03%
2022/07/06	11	16.35	12	16.59	16.35	-1	3,257	-0.03%
2022/07/04	12	15.83	2	15.80	15.65	10	3,177	0.31%
2022/07/01	3	16.12	0	0.00	15.75	3	3,173	0.09%
2022/06/30	1	17.85	100	17.57	17.00	-99	3,141	-3.15%
2022/06/29	1	17.60	3	17.50	17.80	-2	3,095	-0.06%
2022/06/28	1	17.50	6	17.67	17.25	-5	3,022	-0.17%
2022/06/27	49	18.47	21	17.98	17.95	28	2,980	0.94%
2022/06/24	70	17.80	0	0.00	17.80	70	2,888	2.42%
2022/06/22	51	17.62	52	17.07	17.65	-1	2,907	-0.03%
2022/06/21	1	16.40	50	16.40	17.00	-49	2,837	-1.73%
2022/06/20	1	17.55	18	17.11	16.60	-17	2,826	-0.60%
2022/06/17	60	17.19	7	17.31	16.95	53	2,632	2.01%
2022/06/16	106	16.79	96	16.76	16.60	10	2,657	0.38%	大買/
2022/06/15	0	0.00	1	16.00	15.95	-1	2,674	-0.04%
2022/06/14	2	16.08	0	0.00	15.95	2	2,736	0.07%
2022/06/09	0	0.00	3	16.67	16.80	-3	2,786	-0.11%
2022/06/02	1	15.90	0	0.00	15.85	1	2,814	0.04%
2022/06/01	1	16.05	8	16.29	16.10	-7	2,833	-0.25%
2022/05/27	0	0.00	1	15.55	15.55	-1	2,882	-0.03%
2022/05/24	1	15.60	0	0.00	15.45	1	3,055	0.03%
2022/05/20	0	0.00	10	15.85	15.70	-10	3,308	-0.30%
2022/05/18	21	15.70	11	15.74	15.70	10	3,443	0.29%
2022/05/17	1	15.15	0	0.00	15.30	1	3,454	0.03%
2022/05/16	0	0.00	10	15.40	15.45	-10	3,460	-0.29%
2022/05/13	0	0.00	25	14.83	14.95	-25	3,484	-0.72%
2022/05/12	2.1	14.98	44	14.83	14.70	-42	3,486	-1.20%
2022/05/10	5	15.30	46	15.33	15.50	-41	3,474	-1.18%
2022/05/09	0	0.00	41	16.12	15.70	-41	3,462	-1.18%
2022/05/06	4	16.71	0	0.00	16.60	4	3,501	0.11%
2022/05/04	20	17.80	0	0.00	17.10	20	3,498	0.57%
2022/05/03	25	17.61	20	17.45	17.45	5	3,511	0.14%
2022/04/29	3	17.43	1	17.40	17.35	2	3,512	0.06%
2022/04/28	0	0.00	15	17.25	17.15	-15	3,505	-0.43%
2022/04/27	15	17.59	1	17.20	17.30	14	3,481	0.40%
2022/04/26	5	18.10	13	17.94	17.65	-8	3,441	-0.23%
2022/04/25	4	18.95	1	19.00	18.05	3	3,386	0.09%
2022/04/22	11	18.84	2	19.08	18.85	9	3,238	0.28%
2022/04/21	56	19.33	23	19.24	19.40	33	3,139	1.05%
2022/04/20	85	18.27	3	18.35	18.40	82	2,888	2.84%
2022/04/19	2	16.80	4	17.80	17.85	-2	2,750	-0.07%
2022/04/18	3	17.25	5	17.13	17.05	-2	2,658	-0.08%
2022/04/15	0	0.00	5	16.35	16.50	-5	2,592	-0.19%
2022/04/14	1	16.60	0	0.00	16.60	1	2,580	0.04%
2022/04/12	0.1	16.35	0	0.00	16.25	0.1	2,567	0.00%
2022/04/11	5	16.71	21	16.73	16.50	-16	2,554	-0.63%
2022/04/08	2	16.90	0	0.00	17.05	2	2,528	0.08%
2022/04/07	4	16.94	0	0.00	16.70	4	2,514	0.16%
2022/03/31	13	17.07	0	0.00	17.00	13	2,446	0.53%
2022/03/30	1	17.25	1	17.25	17.25	0	2,420	0.00%
2022/03/29	30	17.57	0	0.00	17.50	30	2,394	1.25%
2022/03/28	8	18.14	9	18.33	17.00	-1	2,339	-0.04%
2022/03/25	2	17.95	0	0.00	17.75	2	2,186	0.09%
2022/03/24	1	17.90	0	0.00	17.95	1	2,176	0.05%
2022/03/23	2	18.53	17	18.30	18.25	-15	2,168	-0.69%
2022/03/22	30	18.45	15	18.50	18.45	15	2,163	0.69%
2022/03/21	0	0.00	11	18.33	18.40	-11	2,143	-0.51%
2022/03/18	20	17.65	9	18.19	18.30	11	2,101	0.52%
2022/03/16	1	16.90	1	16.50	16.50	0	1,944	0.00%
2022/03/15	0	0.00	2	17.10	16.40	-2	1,920	-0.10%
2022/03/08	0	0.00	4	16.05	16.00	-4	1,831	-0.22%
2022/03/07	1	16.20	0	0.00	16.20	1	1,811	0.06%
2022/03/03	0	0.00	1	17.05	17.05	-1	1,829	-0.05%
2022/03/01	0	0.00	1	17.30	17.00	-1	1,838	-0.05%
2022/02/25	1	16.15	7	16.94	16.95	-6	1,813	-0.33%
2022/02/24	2	16.15	2	15.90	15.85	0	1,764	0.00%
2022/02/23	3	16.82	0	0.00	16.80	3	1,734	0.17%
2022/02/22	25	17.13	19	17.08	16.95	6	1,702	0.35%
2022/02/21	2	16.95	13	16.52	17.10	-11	1,488	-0.74%
2022/02/17	6	15.70	0	0.00	15.65	6	1,344	0.45%
2022/02/16	0	0.00	1	15.45	15.50	-1	1,343	-0.07%
2022/02/14	0.1	15.15	0	0.00	14.95	0.1	1,313	0.01%
2022/02/10	0	0.00	1	15.05	15.00	-1	1,300	-0.08%
2022/02/08	5	15.17	0	0.00	15.00	5	1,275	0.39%
2022/02/07	0.2	14.00	0	0.00	14.55	0.2	1,201	0.01%
2022/01/26	1	13.20	4	13.20	13.25	-3	1,183	-0.25%
2022/01/25	4.3	13.22	0	0.00	13.20	4.3	1,179	0.37%
2022/01/24	0.1	13.90	1	13.80	13.80	-1	1,149	-0.08%
2022/01/21	0.1	14.20	0	0.00	14.10	0.1	1,140	0.01%
2022/01/19	0	0.00	1	14.40	14.30	-1	1,143	-0.09%
2022/01/14	0.1	14.50	0	0.00	14.40	0.1	1,136	0.00%
2022/01/12	0	0.00	8	14.90	14.85	-8	1,132	-0.71%
2022/01/07	2	15.73	0	0.00	15.75	2	1,110	0.18%
2022/01/06	0	0.00	2	15.45	15.65	-2	1,104	-0.18%
2022/01/03	5.1	15.70	0	0.00	15.70	5.1	1,111	0.45%
2021/12/30	0	0.00	7	15.30	15.40	-7	1,102	-0.64%
2021/12/28	3	15.20	0	0.00	15.15	3	1,124	0.27%
2021/12/27	0	0.00	5	15.36	15.40	-5	1,129	-0.44%
2021/12/24	0	0.00	10	15.35	15.40	-10	1,139	-0.88%
2021/12/23	0	0.00	2	15.60	15.60	-2	1,132	-0.18%
2021/12/16	14	16.42	2	16.20	16.50	12	1,109	1.08%
2021/12/14	6	16.18	6	16.18	15.65	0	1,087	0.00%
2021/12/10	0	0.00	3	15.55	15.45	-3	1,025	-0.29%
2021/12/09	0	0.00	4	15.60	15.60	-4	1,028	-0.39%
2021/12/03	2	15.48	2	15.55	15.35	0	1,044	0.00%
2021/12/02	4	14.85	0	0.00	14.80	4	1,018	0.39%
2021/11/30	3	15.10	1	14.95	14.75	2	1,021	0.20%
2021/11/29	4	15.00	1	15.15	15.00	3	995	0.30%
2021/11/25	3	14.67	0	0.00	14.45	3	957	0.31%
2021/11/24	5	14.25	0	0.00	14.25	5	928	0.54%
2021/11/23	3.1	14.65	1	14.60	14.60	2.1	892	0.24%
2021/11/22	0	0.00	5	14.80	14.80	-5	883	-0.57%
2021/11/19	5	15.00	0	0.00	14.95	5	870	0.57%
2021/11/16	0	0.00	5	15.35	15.30	-5	887	-0.56%
2021/11/15	0	0.00	2	15.60	15.60	-2	931	-0.21%
2021/11/12	2	15.10	0	0.00	15.00	2	934	0.21%
2021/11/11	0.2	15.25	0	0.00	15.15	0.2	930	0.02%
2021/11/10	1	15.50	0	0.00	15.30	1	928	0.11%
2021/11/08	0	0.00	0.1	15.90	15.75	-0.1	927	-0.01%
2021/11/01	5	15.85	0	0.00	15.80	5	952	0.53%
2021/10/29	1	16.20	0	0.00	15.95	1	954	0.10%
2021/10/28	0	0.00	2	16.13	16.15	-2	957	-0.21%
2021/10/27	1	15.80	1	15.80	15.85	0	954	0.00%
2021/10/25	2	15.60	0	0.00	15.60	2	964	0.21%
2021/10/22	0	0.00	0.1	16.00	15.75	-0.1	969	-0.01%
2021/10/20	0	0.00	1	15.75	15.85	-1	979	-0.10%
2021/10/19	0	0.00	0.1	15.85	15.80	-0.1	980	-0.01%
2021/10/15	1	16.00	0	0.00	15.95	1	1,005	0.10%
2021/10/14	1	15.80	0	0.00	15.95	1	1,025	0.10%
2021/10/08	1	16.70	0	0.00	16.80	1	1,038	0.10%
2021/10/07	0	0.00	1	16.15	16.00	-1	1,038	-0.10%
2021/10/06	0	0.00	1	16.00	15.95	-1	1,075	-0.09%
2021/10/01	2	16.95	2	16.95	16.90	0	1,293	0.00%
2021/09/30	1	17.15	6	17.15	17.30	-5	1,321	-0.38%
2021/09/29	2	17.15	0	0.00	17.10	2	1,338	0.15%
2021/09/27	0	0.00	2.1	17.70	17.70	-2.1	1,368	-0.15%
2021/09/24	0	0.00	3	17.30	17.65	-3	1,387	-0.22%
2021/09/22	0.4	17.35	1	17.05	16.80	-0.6	1,395	-0.04%
2021/09/17	2	17.00	0	0.00	17.30	2	1,409	0.14%
2021/09/16	0	0.00	9	17.10	17.10	-9	1,426	-0.63%
2021/09/15	0	0.00	1	17.10	17.20	-1	1,448	-0.07%
2021/09/14	2	17.20	0	0.00	17.20	2	1,495	0.13%
2021/09/13	0	0.00	1.1	17.36	17.30	-1.1	1,512	-0.07%
2021/09/10	0.1	17.30	0	0.00	17.15	0.1	1,547	0.01%
2021/09/07	2	17.20	0	0.00	17.30	2	1,529	0.13%
2021/09/06	0	0.00	2	17.60	17.40	-2	1,548	-0.13%
2021/09/01	0	0.00	2	17.70	17.80	-2	1,583	-0.13%
2021/08/31	1	17.20	0	0.00	17.30	1	1,579	0.06%
2021/08/25	2	17.05	1	17.15	17.25	1	1,618	0.06%
2021/08/24	1	17.10	3	17.00	17.00	-2	1,626	-0.12%
2021/08/19	1	18.00	0	0.00	17.60	1	1,639	0.06%
2021/08/17	0	0.00	85	18.89	18.60	-85	1,597	-5.32%
2021/08/16	1	19.10	0	0.00	19.05	1	1,594	0.06%
2021/08/13	0	0.00	0.3	19.07	19.00	-0.3	1,596	-0.02%
2021/08/12	41	18.35	0	0.00	18.45	41	1,594	2.57%
2021/08/11	0	0.00	4	18.24	18.25	-4	1,623	-0.25%
2021/08/09	4	18.85	0	0.00	18.75	4	1,687	0.24%
2021/08/06	0	0.00	0.1	19.40	19.30	-0.1	1,716	-0.01%
2021/08/05	37	19.00	3	19.00	18.95	34	1,750	1.94%
2021/08/03	0	0.00	1	18.75	18.85	-1	1,894	-0.05%
2021/08/02	1	18.45	1	18.55	18.65	0	2,000	0.00%
2021/07/30	1	18.60	0	0.00	18.60	1	2,012	0.05%
2021/07/26	4	18.90	0	0.00	18.95	4	2,139	0.19%
2021/07/23	0	0.00	0.1	19.25	18.95	-0.1	2,178	0.00%
2021/07/21	2	18.93	3	19.10	18.80	-1	2,235	-0.04%
2021/07/20	3	19.32	4	19.20	19.20	-1	2,239	-0.04%
2021/07/16	0	0.00	1	19.30	19.35	-1	2,356	-0.04%
2021/07/15	3	19.20	0	0.00	19.30	3	2,491	0.12%
2021/07/14	2	18.90	1	18.85	18.90	1	2,504	0.04%
2021/07/13	4	19.35	3	19.23	19.05	1	2,517	0.04%
2021/07/12	10	20.03	1	20.00	19.80	9	2,516	0.36%
2021/07/09	4	20.95	4	21.43	20.20	0	2,511	0.00%
2021/07/08	7	21.55	54	21.55	21.55	-47	2,415	-1.95%
2021/07/07	0	0.00	10	19.51	19.60	-10	2,406	-0.42%
2021/07/06	43	18.91	0	0.00	18.95	43	2,441	1.76%
2021/07/05	7	18.63	1	18.65	18.75	6	2,475	0.24%
2021/07/01	1	18.95	3	19.00	18.80	-2	2,593	-0.08%
2021/06/30	6	18.91	0	0.00	18.95	6	2,621	0.23%
2021/06/29	1	19.00	0	0.00	18.95	1	2,726	0.04%
2021/06/28	5	19.13	3	19.33	19.20	2	2,897	0.07%
2021/06/25	2	19.20	1	19.20	19.15	1	2,986	0.03%
2021/06/24	1	19.60	0	0.00	19.55	1	3,120	0.03%
2021/06/23	3	20.12	11	20.40	20.10	-8	3,246	-0.25%
2021/06/22	3	18.92	0	0.00	18.90	3	3,472	0.09%
2021/06/21	6	19.15	3	19.15	19.00	3	3,590	0.08%
2021/06/17	0	0.00	2	20.10	20.20	-2	3,590	-0.06%
2021/06/15	1	19.95	0	0.00	19.95	1	3,612	0.03%
2021/06/11	0	0.00	1	20.65	20.25	-1	3,595	-0.03%
2021/06/10	11	20.26	2	20.30	20.30	9	3,593	0.25%
2021/06/09	0	0.00	1	20.50	20.45	-1	3,590	-0.03%
2021/06/07	0	0.00	5	20.75	20.65	-5	3,571	-0.14%
2021/06/03	1	21.10	1	21.20	21.15	0	3,615	0.00%
2021/06/02	3	21.30	2	21.30	21.15	1	3,620	0.03%
2021/06/01	1	21.40	1	21.65	21.65	0	3,612	0.00%
2021/05/31	6	21.88	10	22.00	21.75	-4	3,611	-0.11%
2021/05/28	0	0.00	9	21.70	21.80	-9	3,598	-0.25%
2021/05/27	4	21.83	1	22.05	21.65	3	3,601	0.08%
2021/05/26	3	21.50	1	21.35	21.50	2	3,595	0.06%
2021/05/25	3	21.28	0	0.00	21.10	3	3,601	0.08%
2021/05/21	0	0.00	1	20.95	20.90	-1	3,642	-0.03%
2021/05/20	2	20.85	0	0.00	20.60	2	3,678	0.05%
2021/05/19	5	19.95	10	21.53	21.50	-5	3,687	-0.14%
2021/05/18	5	19.60	21	19.76	20.15	-16	3,670	-0.44%
2021/05/17	10	19.80	78	20.17	19.15	-68	3,662	-1.86%
2021/05/14	9	21.01	3	21.12	20.80	6	3,637	0.16%
2021/05/13	4	21.69	1	22.10	21.20	3	3,607	0.08%
2021/05/12	3	21.92	9	23.23	21.55	-6	3,569	-0.17%
2021/05/11	29	23.69	18	23.15	23.15	11	3,505	0.31%
2021/05/10	9	24.33	63	24.41	24.20	-54	3,485	-1.55%
2021/05/07	0	0.00	1	22.65	22.65	-1	3,386	-0.03%
2021/05/05	6	21.01	4	21.10	20.75	2	3,361	0.06%
2021/05/04	25	21.30	5	21.23	21.40	20	3,340	0.60%
2021/05/03	2	23.13	20	22.74	22.70	-18	3,289	-0.55%
2021/04/29	16	23.22	5	23.28	23.05	11	3,298	0.33%
2021/04/28	5	24.07	20	24.03	23.75	-15	3,290	-0.46%
2021/04/27	5	24.00	0	0.00	24.15	5	3,287	0.15%
2021/04/26	46	24.23	45	23.83	23.65	1	3,254	0.03%
2021/04/23	1	23.80	0	0.00	23.60	1	3,255	0.03%
2021/04/22	65	24.49	7	24.17	23.70	58	3,296	1.76%
2021/04/21	11	24.91	7	25.02	25.55	4	3,203	0.12%
2021/04/20	0	0.00	1	24.00	23.85	-1	3,072	-0.03%
2021/04/19	32	23.83	3	24.30	23.75	29	3,067	0.95%
2021/04/16	1	23.95	0	0.00	24.05	1	3,050	0.03%
2021/04/15	55	23.87	2	23.90	23.95	53	3,033	1.75%
2021/04/14	10	23.13	0	0.00	23.50	10	3,029	0.33%
2021/04/13	2	24.23	36	24.36	24.00	-34	3,030	-1.12%
2021/04/12	5	24.07	37	24.25	24.00	-32	3,000	-1.07%
2021/04/09	45	23.54	5.1	23.51	23.45	39.9	2,972	1.34%
2021/04/08	5	22.87	22	22.74	22.60	-17	2,978	-0.57%
2021/04/07	5	23.39	10	24.00	23.30	-5	2,946	-0.17%
2021/04/06	5	23.88	0	0.00	23.70	5	2,931	0.17%
2021/04/01	14	24.84	1	23.95	23.70	13	2,934	0.44%
2021/03/31	22	26.48	3	25.50	25.30	19	2,833	0.67%
2021/03/30	27	24.94	1	24.70	24.75	26	2,672	0.97%
2021/03/29	7	24.95	47	24.13	25.00	-40	2,579	-1.55%
2021/03/26	9	23.86	6	23.88	23.60	3	2,463	0.12%
2021/03/25	12	23.93	19	23.88	24.35	-7	2,326	-0.30%
2021/03/24	8	22.54	9	21.98	22.80	-1	2,060	-0.05%
2021/03/23	4	20.48	3	20.80	20.75	1	1,954	0.05%
2021/03/22	0	0.00	3	20.87	20.70	-3	1,939	-0.15%
2021/03/19	0	0.00	5	20.50	20.40	-5	1,932	-0.26%
2021/03/18	3	20.58	0	0.00	20.60	3	1,926	0.16%
2021/03/17	5	19.78	0	0.00	19.75	5	1,928	0.26%
2021/03/16	1	19.90	0	0.00	19.90	1	1,957	0.05%
2021/03/15	0	0.00	4	20.10	20.05	-4	1,966	-0.20%
2021/03/11	0	0.00	22	20.15	20.35	-22	1,997	-1.10%
2021/03/09	1	20.70	5	21.05	20.60	-4	2,019	-0.20%
2021/03/08	5	19.25	10	19.35	20.00	-5	1,978	-0.25%
2021/03/05	0	0.00	1	19.10	19.30	-1	1,978	-0.05%
2021/02/24	5	19.85	3	20.00	19.70	2	2,012	0.10%
2021/02/22	1	19.70	2	20.75	20.75	-1	1,986	-0.05%
2021/02/17	5	17.85	40	18.11	17.85	-35	1,987	-1.76%
2021/02/05	40	18.10	8	18.17	18.40	32	1,973	1.62%
2021/02/04	5	17.20	0	0.00	17.85	5	1,981	0.25%
2021/02/03	4	17.05	4	17.50	17.20	0	2,002	0.00%
2021/02/02	1	16.80	0	0.00	16.90	1	2,011	0.05%
2021/02/01	1	17.20	0	0.00	16.55	1	2,005	0.05%
2021/01/29	0	0.00	2	17.65	17.40	-2	1,977	-0.10%
2021/01/28	8	18.09	2	18.50	17.90	6	1,980	0.30%
2021/01/27	0	0.00	1	18.75	18.75	-1	1,991	-0.05%
2021/01/26	0	0.00	1	18.80	18.75	-1	2,022	-0.05%
2021/01/25	6	19.06	0	0.00	19.15	6	2,085	0.29%
2021/01/22	23	18.01	22	18.32	18.50	1	2,151	0.05%
2021/01/21	13	18.39	0	18.85	18.05	13	2,210	0.59%
2021/01/20	7	19.11	0	0.00	18.80	7	2,216	0.32%
2021/01/19	2	19.83	0	0.00	19.75	2	2,213	0.09%
2021/01/18	1	19.90	2	20.10	20.10	-1	2,267	-0.04%
2021/01/15	10	19.83	5	19.95	19.30	5	2,369	0.21%
2021/01/14	4	20.61	10	20.53	20.45	-6	2,323	-0.26%
2021/01/13	3	21.25	0	0.00	21.05	3	2,319	0.13%
2021/01/12	3	21.40	38	21.35	21.40	-35	2,421	-1.45%
2021/01/11	0	0.00	1	21.15	21.10	-1	2,513	-0.04%
2021/01/08	41	21.08	0	0.00	21.00	41	2,517	1.63%
2021/01/07	1	21.05	13	21.60	21.00	-12	2,510	-0.48%
2021/01/06	9	21.42	5	22.20	21.35	4	2,494	0.16%
2021/01/05	8	22.18	1	22.15	22.10	7	2,472	0.28%
2021/01/04	12	22.45	1	22.40	22.35	11	2,468	0.45%
2020/12/31	0	0.00	1	23.05	22.85	-1	2,473	-0.04%
2020/12/30	13	22.91	0	0.00	23.50	13	2,466	0.53%
2020/12/29	1	23.15	30	23.24	23.30	-29	2,580	-1.12%
2020/12/28	0	0.00	12	23.02	23.00	-12	2,591	-0.46%
2020/12/25	3	22.30	1	22.50	22.40	2	2,565	0.08%
2020/12/24	17	22.21	0	0.00	22.25	17	2,557	0.66%
2020/12/23	7	22.56	0	0.00	22.45	7	2,546	0.27%
2020/12/22	6	22.33	5	22.90	22.80	1	2,574	0.04%
2020/12/21	0	0.00	10	22.60	22.65	-10	2,579	-0.39%
2020/12/18	6	22.61	0	0.00	22.60	6	2,573	0.23%
2020/12/17	5	22.60	20	22.90	22.90	-15	2,574	-0.58%
2020/12/16	9	22.38	0	0.00	22.40	9	2,557	0.35%
2020/12/15	7	22.46	18	22.34	22.10	-11	2,568	-0.43%
2020/12/14	15	22.88	1	23.15	22.75	14	2,554	0.55%
2020/12/11	5	22.45	5	22.95	22.75	0	2,547	0.00%
2020/12/10	23	22.21	9	22.56	23.15	14	2,542	0.55%
2020/12/09	12	22.20	0	0.00	22.10	12	2,520	0.48%
2020/12/08	0	0.00	7	22.64	22.30	-7	2,526	-0.28%
2020/12/07	15	22.05	1	22.15	22.05	14	2,524	0.55%
2020/12/04	41	22.63	1	22.40	22.45	40	2,526	1.58%
2020/12/03	4	22.75	0	0.00	22.70	4	2,552	0.16%
2020/12/02	8	22.86	5	22.90	22.75	3	2,568	0.12%
2020/12/01	5	22.76	2	22.95	22.75	3	2,603	0.12%
2020/11/30	6	23.38	0	0.00	22.75	6	2,650	0.23%
2020/11/27	1	23.30	10	23.20	23.25	-9	2,667	-0.34%
2020/11/26	1	22.65	2	22.70	22.85	-1	2,685	-0.04%
2020/11/25	0	0.00	15	23.03	22.85	-15	2,705	-0.55%
2020/11/24	5	22.60	5	22.60	22.55	0	2,712	0.00%
2020/11/23	5	22.92	0	0.00	22.90	5	2,733	0.18%
2020/11/20	2	23.25	3	23.47	23.10	-1	2,768	-0.04%
2020/11/19	5	23.15	4	23.20	23.00	1	2,814	0.04%
2020/11/17	1	23.25	0	0.00	23.35	1	3,059	0.03%
2020/11/16	2	22.13	1	22.30	22.05	1	3,550	0.03%
2020/11/12	29	22.46	10	22.50	22.00	19	3,910	0.49%
2020/11/11	7	22.45	1	22.45	22.40	6	3,941	0.15%
2020/11/10	11	22.94	0	0.00	22.90	11	3,996	0.28%
2020/11/09	2	22.85	1	22.95	22.85	1	4,073	0.02%
2020/11/06	3	23.15	0	0.00	23.10	3	4,282	0.07%
2020/11/05	2	23.25	0	0.00	23.20	2	4,358	0.05%
2020/11/04	0	0.00	12	23.29	23.15	-12	4,421	-0.27%
2020/11/03	3	23.58	2	23.73	23.55	1	4,494	0.02%
2020/11/02	19	24.49	2	24.18	23.80	17	4,607	0.37%
2020/10/30	14	24.95	1	24.70	24.80	13	4,710	0.28%
2020/10/29	5	24.83	5	24.85	25.10	0	4,847	0.00%
2020/10/28	5	24.10	10	24.48	24.20	-5	5,111	-0.10%
2020/10/27	1	23.90	0	0.00	24.00	1	5,684	0.02%
2020/10/26	11	23.91	7	24.21	23.85	4	5,769	0.07%
2020/10/23	1	24.25	16	24.98	24.70	-15	5,776	-0.26%
2020/10/22	6	23.25	0	0.00	23.30	6	5,724	0.10%
2020/10/21	0	0.00	5	23.95	23.70	-5	5,795	-0.09%
2020/10/20	9	23.66	0	0.00	23.80	9	5,820	0.15%
2020/10/19	1	24.60	3	24.80	24.90	-2	5,786	-0.03%
2020/10/14	0	0.00	6	22.68	22.70	-6	5,866	-0.10%
2020/10/13	9	22.76	0	0.00	22.50	9	5,924	0.15%
2020/10/12	1	23.40	41	23.50	23.00	-40	6,681	-0.60%
2020/10/08	33	24.37	2	24.23	23.95	31	7,803	0.40%
2020/10/07	5	23.68	5	24.04	23.65	0	8,400	0.00%
2020/10/06	4	25.36	13	25.17	24.35	-9	9,548	-0.09%
2020/10/05	0	0.00	7	23.36	24.00	-7	10,505	-0.07%
2020/09/30	6	21.52	29	21.95	21.85	-23	10,904	-0.21%
2020/09/29	10	21.10	2	21.15	21.10	8	11,083	0.07%
2020/09/28	24	21.23	2	21.43	21.20	22	11,169	0.20%
2020/09/25	5	21.75	5	22.50	21.15	0	11,282	0.00%
2020/09/24	2.3	21.56	15	22.03	21.80	-12.7	11,315	-0.11%
2020/09/23	4	21.55	0	0.00	21.45	4	11,369	0.04%
2020/09/22	14	21.60	4	21.83	21.55	10	11,469	0.09%
2020/09/21	6.3	21.86	5	22.05	21.80	1.3	11,538	0.01%
2020/09/18	1	21.81	0	0.00	22.05	1	11,621	0.01%
2020/09/17	0	0.00	3	21.78	21.75	-3	11,804	-0.03%
2020/09/16	21	21.85	0	0.00	21.75	21	12,210	0.17%
2020/09/15	0	0.00	6	21.71	22.10	-6	12,923	-0.05%
2020/09/11	11	21.41	0	0.00	21.40	11	14,082	0.08%
2020/09/10	5	21.80	3	22.08	21.80	2	14,376	0.01%
2020/09/09	1	22.35	1	22.05	21.95	0	14,553	0.00%
2020/09/08	2	22.30	13	22.29	22.50	-11	14,665	-0.08%
2020/09/07	8	21.53	3	21.48	21.35	5	14,724	0.03%
2020/09/04	6	21.33	1	22.00	21.90	5	14,866	0.03%
2020/09/03	50	21.66	17	22.01	21.55	33	15,158	0.22%
2020/09/02	22	22.46	15	22.34	22.25	7	15,125	0.05%
2020/09/01	1	22.85	112	22.84	22.85	-111	15,191	-0.73%	大賣/鉅額交易
2020/08/31	0	0.00	21	23.73	23.35	-21	15,166	-0.14%
2020/08/28	4	23.60	2	23.60	23.70	2	15,175	0.01%
2020/08/27	23	23.60	1	23.60	23.55	22	15,166	0.15%
2020/08/26	13	23.84	24	24.03	23.90	-11	15,167	-0.07%
2020/08/25	37	24.18	8	23.80	23.75	29	15,162	0.19%
2020/08/24	28	25.00	11	25.43	24.65	17	15,135	0.11%
2020/08/21	88	24.69	113	24.66	25.05	-25	15,126	-0.17%	大賣/
2020/08/20	388	25.59	195	24.33	23.95	193	14,956	1.29%	大買/大賣/鉅額交易
2020/08/19	102	24.69	104	24.79	25.60	-2	14,504	-0.01%	大買/大賣/
2020/08/18	48	23.42	6	23.43	23.30	42	14,259	0.29%
2020/08/17	26	23.35	3	23.37	23.30	23	14,246	0.16%
2020/08/14	6	23.71	32	23.76	23.75	-26	14,225	-0.18%
2020/08/13	8	23.56	4	23.65	23.55	4	14,202	0.03%
2020/08/12	39	24.57	7	24.36	24.25	32	14,262	0.22%
2020/08/11	11	23.74	7	23.53	23.35	4	14,369	0.03%
2020/08/10	5	24.04	13	23.97	23.90	-8	14,319	-0.06%
2020/08/07	21	23.81	16	23.76	23.55	5	14,327	0.03%
2020/08/06	20	24.64	15	24.07	24.10	5	14,380	0.03%
2020/08/05	14	25.15	9	25.21	25.10	5	14,281	0.04%
2020/08/04	22	25.33	9	25.27	24.70	13	14,137	0.09%
2020/08/03	68	25.65	51	25.27	25.20	17	14,005	0.12%
2020/07/31	116	24.85	106	24.79	25.35	10	13,740	0.07%	大買/大賣/
2020/07/30	22	22.80	20	23.35	23.90	2	13,198	0.02%
2020/07/29	20	21.75	2	21.75	21.75	18	13,139	0.14%
2020/07/28	19	19.92	0	0.00	19.80	19	13,126	0.14%
2020/07/27	59	21.04	29	21.03	20.85	30	13,077	0.23%
2020/07/24	20	23.61	10	24.40	23.00	10	13,012	0.08%
2020/07/23	26	23.84	12	24.55	24.85	14	13,010	0.11%
2020/07/22	8	23.49	7	25.20	25.20	1	13,056	0.01%
2020/07/21	27	24.35	45	24.71	22.95	-18	13,030	-0.14%
2020/07/20	31	25.20	8	25.20	25.20	23	12,905	0.18%
2020/07/17	5	27.95	1	29.30	27.95	4	12,923	0.03%
2020/07/16	552	33.70	211	33.55	31.05	341	12,929	2.64%	大買/大賣/鉅額交易
2020/07/15	92	33.32	98	33.66	33.75	-6	12,257	-0.05%
2020/07/14	51	33.04	498	32.76	31.75	-447	11,147	-4.01%	大賣/鉅額交易
2020/07/13	127	36.51	198	36.95	35.25	-71	10,522	-0.67%	大買/大賣/
2020/07/10	254	35.09	38	34.01	35.40	216	9,340	2.31%	大買/鉅額交易
2020/07/09	103	31.17	124	31.75	32.20	-21	8,246	-0.25%	大買/大賣/
2020/07/08	52	28.04	33	28.76	29.30	19	7,798	0.24%
2020/07/07	104	26.90	105	27.08	26.65	-1	7,591	-0.01%	大買/大賣/
2020/07/06	109	26.23	45	26.40	27.35	64	7,501	0.85%	大買/
2020/07/03	53	26.05	58	26.32	26.15	-5	7,373	-0.07%
2020/07/02	77	26.59	45	26.64	26.15	32	7,292	0.44%
2020/07/01	75	26.20	40	26.66	26.55	35	7,188	0.49%
2020/06/30	40	24.81	23	25.73	24.95	17	7,078	0.24%
2020/06/29	76	25.67	54	25.81	25.60	22	7,016	0.31%
2020/06/24	54	25.56	141	24.75	24.60	-87	6,931	-1.26%	大賣/
2020/06/23	248	27.08	217	26.97	26.90	31	6,737	0.46%	大買/大賣/
2020/06/22	245	29.28	510	28.41	27.90	-265	6,353	-4.17%	大買/大賣/鉅額交易
2020/06/19	250	26.71	266	26.55	27.50	-16	5,640	-0.28%	大買/大賣/
2020/06/18	78	25.00	2	25.00	25.00	76	4,572	1.66%
2020/06/17	65	22.63	105	21.78	22.75	-40	4,475	-0.89%	大賣/
2020/06/16	9	20.99	6	20.54	20.70	3	4,189	0.07%
2020/06/15	33	20.44	6	19.84	19.85	27	4,010	0.67%
2020/06/12	8	18.53	12	19.25	19.00	-4	3,923	-0.10%
2020/06/11	14	19.90	1	20.40	19.40	13	3,933	0.33%
2020/06/10	2	20.65	15	19.88	20.70	-13	3,854	-0.34%
2020/06/09	10	18.95	2	18.95	18.85	8	3,557	0.22%
2020/06/08	47	19.23	20	19.45	18.80	27	3,644	0.74%
2020/06/05	3	18.40	1	18.30	18.25	2	3,568	0.06%
2020/06/04	36	18.23	11	18.39	18.30	25	3,637	0.69%
2020/06/03	0	0.00	3	18.05	18.05	-3	3,869	-0.08%
2020/06/02	2	17.75	0	0.00	17.80	2	3,981	0.05%
2020/06/01	42	18.11	0	0.00	18.00	42	3,954	1.06%
2020/05/29	0	0.00	2	18.75	17.90	-2	3,925	-0.05%
2020/05/28	1	19.05	121	19.19	18.75	-120	3,922	-3.06%	大賣/鉅額交易
2020/05/26	1	19.60	1	19.15	19.40	0	3,902	0.00%
2020/05/25	10	18.90	145	18.87	18.80	-135	3,838	-3.52%	大賣/鉅額交易
2020/05/22	0	0.00	1	19.05	18.70	-1	3,830	-0.03%
2020/05/21	0	0.00	11	19.00	18.80	-11	3,816	-0.29%
2020/05/20	35	18.98	67	19.00	18.70	-32	3,853	-0.83%
2020/05/19	100	18.70	74	18.45	19.25	26	3,822	0.68%
2020/05/18	181	18.20	42	17.87	18.80	139	3,680	3.78%	大買/鉅額交易
2020/05/15	2	17.20	0	0.00	17.10	2	3,361	0.06%
2020/05/14	15	17.25	48	17.53	16.75	-33	3,366	-0.98%
2020/05/13	51	17.57	84	17.19	17.60	-33	3,362	-0.98%
2020/05/12	0	0.00	5	16.70	16.60	-5	3,288	-0.15%
2020/05/11	0	0.00	41	16.03	16.05	-41	3,289	-1.25%
2020/05/08	123	17.31	90	16.33	16.35	33	3,306	1.00%	大買/
2020/05/07	2	16.75	28	16.37	17.10	-26	3,332	-0.78%
2020/05/06	5	16.00	0	0.00	15.85	5	3,404	0.15%
2020/05/05	40	15.29	20	15.40	15.35	20	3,561	0.56%
2020/05/04	35	15.06	0	0.00	15.00	35	4,182	0.84%
2020/04/30	1	14.45	16	14.52	14.50	-15	4,275	-0.35%
2020/04/29	5	14.45	1	14.35	14.35	4	4,372	0.09%
2020/04/28	10	14.61	21	14.36	14.25	-11	4,476	-0.25%
2020/04/27	25	13.72	0	0.00	14.70	25	4,633	0.54%
2020/04/24	6	13.53	10	13.40	13.40	-4	4,557	-0.09%
2020/04/23	1	13.60	0	0.00	13.40	1	4,552	0.02%
2020/04/22	11	13.18	0	0.00	13.40	11	4,553	0.24%
2020/04/21	2	14.55	0	0.00	13.50	2	4,577	0.04%
2020/04/17	1	13.40	0	0.00	13.00	1	4,417	0.02%
2020/04/16	10	13.40	0	0.00	13.20	10	4,383	0.23%
2020/04/14	3	13.55	0	0.00	13.40	3	4,457	0.07%
2020/04/06	0	0.00	20	11.75	11.90	-20	4,467	-0.45%
2020/04/01	20	11.35	0	0.00	11.60	20	4,478	0.45%
2020/03/31	40	12.10	40	12.00	11.35	0	4,480	0.00%
2020/03/30	0	0.00	5	10.65	11.35	-5	4,468	-0.11%
2020/03/27	5	9.60	0	0.00	10.35	5	4,450	0.11%
2020/03/23	6	10.95	0	0.00	10.95	6	4,422	0.14%
2020/03/20	68	12.16	0	0.00	12.15	68	4,418	1.54%
2020/03/19	3	12.05	3	12.35	11.95	0	4,388	0.00%
2020/03/18	0	0.00	20	13.70	13.25	-20	4,386	-0.46%
2020/03/17	70	13.34	0	0.00	13.20	70	4,355	1.61%
2020/03/16	52	15.48	1	15.80	14.65	51	4,241	1.20%
2020/03/13	24	16.20	15	16.23	16.20	9	4,158	0.22%
2020/03/12	25	18.09	30	18.28	18.00	-5	4,131	-0.12%
2020/03/11	17	20.61	12	20.68	20.00	5	4,043	0.12%
2020/03/10	49	20.40	9	20.55	20.60	40	4,061	0.98%
2020/03/09	43	22.73	11	22.70	21.85	32	4,031	0.79%
2020/03/06	11	21.29	10	21.64	22.10	1	3,798	0.03%
2020/03/05	5	21.15	0	0.00	21.05	5	3,741	0.13%
2020/03/04	2	20.75	0	0.00	20.95	2	3,875	0.05%
2020/03/03	0	0.00	1	21.45	20.80	-1	3,923	-0.03%
2020/02/27	3	21.20	9	21.12	20.50	-6	3,945	-0.15%
2020/02/25	7	21.38	8	21.39	21.25	-1	3,966	-0.03%
2020/02/24	1	22.05	7	22.33	22.05	-6	4,015	-0.15%
2020/02/21	7	22.04	0	0.00	21.95	7	4,003	0.17%
2020/02/18	0	0.00	1	20.80	20.85	-1	3,966	-0.03%
2020/02/17	0	0.00	2	21.35	21.15	-2	4,025	-0.05%
2020/02/14	4	20.90	50	20.85	20.80	-46	4,005	-1.15%
2020/02/13	45	21.99	7	21.56	21.50	38	3,985	0.95%
2020/02/12	20	22.29	14	22.11	22.25	6	3,948	0.15%
2020/02/11	1	22.40	0	0.00	22.15	1	3,925	0.03%
2020/02/10	4	22.63	3	23.02	22.45	1	4,047	0.02%
2020/02/07	2	23.40	0	0.00	23.05	2	3,982	0.05%
2020/02/06	10	23.08	67	23.20	22.45	-57	3,923	-1.45%
2020/02/05	35	23.65	38	23.94	24.00	-3	3,849	-0.08%
2020/02/04	4	21.95	3	21.78	22.30	1	3,250	0.03%
2020/02/03	0	0.00	24	21.82	21.75	-24	3,116	-0.77%
2020/01/31	46	21.43	19	21.90	21.55	27	3,014	0.90%
2020/01/30	22	22.22	0	0.00	22.25	22	2,933	0.75%
2020/01/17	0	0.00	11	19.40	19.40	-11	2,695	-0.41%
2020/01/16	0	0.00	68	19.55	19.50	-68	2,687	-2.53%
2020/01/15	83	19.72	7	19.73	19.60	76	2,675	2.84%
2020/01/09	3	18.93	1	19.15	18.80	2	2,617	0.08%
2020/01/08	2	18.30	0	0.00	18.20	2	2,513	0.08%
2020/01/03	1	18.50	0	0.00	18.65	1	2,494	0.04%
2019/12/27	1	18.35	0	0.00	18.20	1	2,452	0.04%
2019/12/24	1	18.50	0	0.00	18.55	1	2,446	0.04%
2019/12/23	4	18.60	0	0.00	18.55	4	2,451	0.16%
2019/12/20	0	0.00	4	18.90	18.80	-4	2,453	-0.16%
2019/12/17	2	18.53	0	0.00	18.50	2	2,482	0.08%
2019/12/13	6	18.50	12	18.70	18.40	-6	2,475	-0.24%
2019/12/12	3	19.05	0	0.00	18.75	3	2,458	0.12%
2019/12/11	2	19.25	0	0.00	19.15	2	2,432	0.08%
2019/12/10	1	19.20	0	0.00	19.30	1	2,424	0.04%
2019/12/09	5	19.20	0	0.00	19.05	5	2,411	0.21%
2019/12/06	3	19.23	0	0.00	19.25	3	2,400	0.12%
2019/12/05	2	19.63	3	19.88	19.30	-1	2,450	-0.04%
2019/12/04	16	19.88	0	0.00	19.70	16	2,392	0.67%
2019/12/03	2	20.23	2	20.18	20.00	0	2,334	0.00%
2019/12/02	44	20.40	18	21.09	20.10	26	2,293	1.13%
2019/11/29	7	21.63	8	21.67	21.35	-1	2,225	-0.04%
2019/11/28	10	20.18	30	20.73	20.50	-20	2,108	-0.95%
2019/11/27	42	20.42	0	0.00	20.15	42	2,044	2.05%
2019/11/26	7	21.16	1	21.60	21.00	6	1,968	0.30%
2019/11/25	0	0.00	5	21.97	21.75	-5	1,919	-0.26%
2019/11/22	23	22.57	6	22.43	22.05	17	1,884	0.90%
2019/11/21	5	22.26	8	21.99	22.10	-3	1,828	-0.16%
2019/11/20	4	21.36	2	21.45	21.30	2	1,739	0.11%
2019/11/19	1	21.10	3	21.20	21.10	-2	1,739	-0.11%
2019/11/18	36	21.66	0	0.00	21.55	36	1,686	2.13%
2019/11/15	11	21.78	0	0.00	21.70	11	1,669	0.66%
2019/11/14	48	22.68	8	22.46	21.80	40	1,648	2.43%
2019/11/13	0	0.00	2	22.10	21.90	-2	1,569	-0.13%
2019/11/12	1	21.75	0	0.00	21.70	1	1,567	0.06%
2019/11/11	24	22.40	1	22.40	22.10	23	1,531	1.50%
2019/11/08	9	22.17	12	22.25	22.25	-3	1,493	-0.20%
2019/11/07	71	22.93	27	22.93	22.10	44	1,465	3.00%
2019/11/06	5	21.83	2	21.80	21.95	3	1,289	0.23%
2019/11/05	24	22.76	43	22.46	22.25	-19	1,238	-1.53%
2019/11/04	86	21.83	71	21.86	22.25	15	1,123	1.34%
2019/11/01	10	20.29	24	19.41	20.60	-14	960	-1.46%
2019/10/31	1	18.65	20	18.90	18.90	-19	887	-2.14%
2019/10/30	0	0.00	1	18.75	18.75	-1	869	-0.11%
2019/10/29	24	18.59	2	19.10	18.35	22	845	2.60%
2019/09/27	0	0.00	32	17.63	17.30	-32	750	-4.26%
2019/09/26	5	17.85	0	0.00	17.85	5	742	0.67%
2019/09/25	2	17.80	0	0.00	17.85	2	750	0.27%
2019/09/24	1	17.95	0	0.00	18.00	1	758	0.13%
2019/09/23	12	17.83	15	17.89	18.10	-3	748	-0.40%
2019/09/20	2	17.45	0	0.00	17.45	2	705	0.28%
2019/09/18	1	17.55	1	17.50	17.40	0	727	0.00%
2019/09/11	0	0.00	4	17.45	17.45	-4	727	-0.55%
2019/09/09	3	17.55	1	17.65	17.65	2	715	0.28%
2019/09/05	2	17.28	0	0.00	17.20	2	626	0.32%
2019/08/23	0	0.00	1	17.35	17.35	-1	617	-0.16%
2019/08/20	3	16.95	0	0.00	17.00	3	583	0.51%
2019/08/16	6	17.15	0	0.00	17.05	6	582	1.03%
2019/08/13	0	0.00	5	16.60	16.85	-5	549	-0.91%
2019/08/08	4	16.30	0	0.00	16.30	4	560	0.71%
2019/08/07	2	16.30	0	0.00	16.30	2	569	0.35%
2019/08/06	1	16.20	0	0.00	16.20	1	576	0.17%
2019/08/01	3	16.95	0	0.00	17.00	3	589	0.51%
2019/07/05	1	17.90	0	0.00	17.80	1	792	0.13%
2019/07/04	0	0.00	11	17.39	17.35	-11	871	-1.26%
2019/07/01	7	17.40	0	0.00	17.45	7	879	0.80%
2019/06/28	3	17.10	0	0.00	17.15	3	869	0.34%
2019/06/27	0	0.00	2	17.10	17.15	-2	873	-0.23%
2019/06/25	0	0.00	1	17.10	17.05	-1	893	-0.11%
2019/06/21	3	16.55	0	0.00	16.40	3	871	0.34%
2019/06/19	0	0.00	1	16.50	16.45	-1	878	-0.11%
2019/06/05	4	16.55	0	0.00	16.50	4	937	0.43%
2019/05/29	0	0.00	1	16.70	16.40	-1	939	-0.11%
2019/05/24	4	16.01	0	0.00	15.95	4	929	0.43%
2019/05/22	1	15.85	0	0.00	15.80	1	930	0.11%
2019/05/08	6	17.50	0	0.00	17.45	6	927	0.65%
2019/05/02	0	0.00	5	18.00	17.95	-5	925	-0.54%
2019/04/30	0	0.00	10	17.65	17.80	-10	917	-1.09%
2019/04/25	5	18.10	0	0.00	18.10	5	899	0.56%
2019/04/24	10	18.25	34	18.45	18.15	-24	895	-2.68%
2019/04/22	0	0.00	23	18.02	17.90	-23	819	-2.81%
2019/04/18	36	18.30	0	0.00	18.05	36	814	4.42%
2019/04/12	0	0.00	40	18.45	18.15	-40	783	-5.10%
2019/04/11	1	18.00	0	0.00	18.20	1	763	0.13%
2019/04/10	2	18.25	3	18.45	18.20	-1	733	-0.14%
2019/04/01	2	17.45	0.6	17.20	17.20	1.4	593	0.24%
2019/03/28	0	0.00	1	17.60	17.50	-1	578	-0.17%
2019/03/19	1	17.60	0	0.00	17.45	1	608	0.16%
2019/03/07	7	17.25	0	0.00	17.30	7	679	1.03%
2019/03/04	0	0.00	1	17.30	17.30	-1	720	-0.14%
2019/02/27	1	17.20	0	0.00	17.30	1	715	0.14%
2019/02/26	3	17.30	0	0.00	17.35	3	722	0.42%
2019/02/21	0	0.00	1	17.60	17.40	-1	746	-0.13%
2019/02/20	1	17.75	0	0.00	17.45	1	747	0.13%
2019/02/19	5	18.01	0	0.00	17.80	5	744	0.67%
2019/02/15	0	0.00	1	18.60	17.80	-1	732	-0.14%
2019/02/14	5	17.70	5	17.85	17.95	0	691	0.00%
2019/02/13	34	17.50	2	17.53	17.55	32	682	4.69%
2019/02/12	7	17.41	0	0.00	17.50	7	684	1.02%
2019/01/16	0	0.00	1	17.50	17.40	-1	777	-0.13%
2019/01/15	17	17.80	0	0.00	17.65	17	783	2.17%
2019/01/14	0	0.00	2	18.00	17.80	-2	792	-0.25%
2019/01/09	2	17.95	0	0.00	17.80	2	902	0.22%
2019/01/08	0	0.00	1	17.85	17.90	-1	900	-0.11%
2019/01/04	40	17.27	0	0.00	17.35	40	912	4.39%
2018/12/21	0	0.00	5	17.15	17.35	-5	957	-0.52%
2018/12/20	0	0.00	6	17.45	17.15	-6	972	-0.62%
2018/12/18	1	17.55	0	0.00	17.65	1	956	0.10%
2018/12/17	5	18.50	0	0.00	18.15	5	948	0.53%
2018/12/14	0	0.00	1	18.30	18.30	-1	954	-0.10%
2018/12/13	0	0.00	5	17.85	17.80	-5	930	-0.54%
2018/12/11	5	17.10	0	0.00	16.90	5	895	0.56%
2018/12/05	0	0.00	6	17.30	17.30	-6	889	-0.67%
2018/12/04	0	0.00	14	17.37	17.40	-14	884	-1.58%
2018/11/30	10	16.61	10	16.71	16.75	0	834	0.00%
2018/11/29	10	16.55	7	16.60	16.60	3	823	0.36%
2018/11/28	0	0.00	5	16.25	16.35	-5	788	-0.63%
2018/11/26	1	16.10	0	0.00	16.20	1	783	0.13%
2018/11/23	1	16.40	0	0.00	16.10	1	782	0.13%
2018/11/22	5	16.60	6	16.70	16.30	-1	773	-0.13%
2018/11/21	5	16.15	0	0.00	16.20	5	749	0.67%
2018/11/19	10	16.48	0	0.00	16.40	10	742	1.35%
2018/11/15	5	16.10	0	0.00	16.05	5	737	0.68%
2018/11/13	1	16.20	0	0.00	16.20	1	737	0.14%
2018/11/08	1	17.00	1	16.80	16.75	0	738	0.00%
2018/11/06	8	16.63	5	16.50	16.45	3	722	0.41%
2018/11/01	2	16.15	0	0.00	16.05	2	696	0.29%
2018/10/31	1	16.05	5	16.05	16.10	-4	692	-0.58%
2018/10/30	7	16.02	7	15.89	15.85	0	691	0.00%
2018/10/26	1	16.75	0	0.00	16.20	1	684	0.15%
2018/10/25	0	0.00	18	16.50	16.40	-18	697	-2.58%
2018/10/22	0	0.00	3	18.00	17.85	-3	735	-0.41%
2018/10/19	6	17.70	3	17.67	17.70	3	745	0.40%
2018/10/18	27	18.31	1	18.75	18.20	26	728	3.57%
2018/10/17	0	0.00	1	17.70	18.15	-1	651	-0.15%
2018/10/11	7	17.36	0.1	17.55	17.35	6.9	619	1.11%
2018/10/05	10	19.95	0	0.00	20.00	10	602	1.66%
2018/10/01	0	0.00	1	21.10	20.90	-1	677	-0.15%
2018/09/25	0	0.00	2	20.20	20.20	-2	668	-0.30%
2018/09/10	2	19.65	0	0.00	19.45	2	666	0.30%
2018/08/30	2	19.95	0	0.00	19.95	2	711	0.28%
2018/08/17	0	0.00	1	20.25	19.95	-1	806	-0.12%
2018/08/16	2	19.80	0	0.00	19.85	2	809	0.25%
2018/08/14	1	19.90	0	0.00	20.10	1	823	0.12%
2018/08/13	2	20.48	0	0.00	20.20	2	829	0.24%
2018/08/09	2	21.05	0	0.00	20.90	2	836	0.24%
2018/08/08	0	0.00	3	21.35	21.25	-3	851	-0.35%
2018/08/01	1	22.00	0	0.00	21.80	1	924	0.11%
2018/07/31	2	22.05	0	0.00	21.95	2	917	0.22%
2018/07/30	0	0.00	2	21.70	21.75	-2	918	-0.22%
2018/07/27	0.1	21.80	2.1	22.20	21.75	-2	938	-0.21%
2018/07/26	2	21.20	0	0.00	21.10	2	946	0.21%
2018/07/20	1	20.80	0	0.00	20.90	1	1,488	0.07%
2018/07/19	1	21.00	25	20.80	20.70	-24	1,506	-1.59%
2018/07/17	0.1	21.00	1	21.00	21.00	-0.9	1,564	-0.06%
2018/07/13	1	21.50	0.3	21.30	21.15	0.7	1,594	0.04%
2018/07/12	0.3	21.50	2	21.10	21.25	-1.7	1,591	-0.11%
2018/07/11	2	19.90	1	20.20	20.50	1	1,556	0.06%
2018/07/10	25	19.95	0	0.00	19.95	25	1,544	1.62%
2018/07/06	0.4	20.35	0	0.00	20.20	0.4	1,532	0.03%
2018/07/05	1	21.00	0	0.00	20.50	1	1,532	0.07%
2018/06/15	1	21.95	1	22.20	22.20	0	1,601	0.00%
2018/06/14	1	21.95	0	0.00	22.00	1	1,602	0.06%
2018/06/13	1	22.20	6	22.30	22.15	-5	1,604	-0.31%
2018/06/12	2	22.80	3	22.75	22.45	-1	1,601	-0.06%
2018/06/11	1	22.00	0	0.00	21.90	1	1,584	0.06%
2018/06/07	1	22.00	0	0.00	22.05	1	1,583	0.06%
2018/06/01	5	22.72	1	22.60	22.55	4	1,673	0.24%
2018/05/31	2	22.23	2	22.35	22.65	0	1,676	0.00%
2018/05/30	1	21.75	0	0.00	21.70	1	1,670	0.06%
2018/05/29	0	0.00	5	21.95	22.05	-5	1,667	-0.30%
2018/05/28	2	21.85	0	0.00	22.20	2	1,676	0.12%
2018/05/23	1	22.80	0	0.00	22.75	1	1,692	0.06%
2018/05/21	0	0.00	1	23.00	22.85	-1	1,727	-0.06%
2018/05/10	1	23.35	0	0.00	23.25	1	1,984	0.05%
2018/05/09	2	23.23	5	23.35	23.25	-3	1,983	-0.15%
2018/05/03	6	24.72	10	24.90	24.15	-4	2,030	-0.20%
2018/05/02	16	25.08	1	24.90	25.15	15	2,009	0.75%
2018/04/27	10	24.80	0	0.00	24.05	10	2,050	0.49%
2018/04/26	7	25.77	7	25.95	24.80	0	2,069	0.00%
2018/04/24	0	0.00	1	23.65	23.45	-1	1,672	-0.06%
2018/04/23	0	0.00	1	23.95	23.60	-1	1,652	-0.06%
2018/04/20	11	23.38	0	0.00	23.10	11	1,626	0.68%
2018/04/19	0	0.00	11	22.96	22.90	-11	1,598	-0.69%
2018/04/18	11	23.10	0	0.00	23.00	11	1,595	0.69%
2018/04/11	2	23.40	0	0.00	23.40	2	1,576	0.13%
2018/03/29	0	0.00	1	24.10	24.20	-1	1,501	-0.07%
2018/03/26	0	0.00	1	23.80	23.65	-1	1,461	-0.07%
2018/03/23	4	22.93	0	0.00	22.80	4	1,450	0.28%
2018/03/22	0	0.00	1	23.60	23.15	-1	1,444	-0.07%
2018/03/16	4	23.65	0	0.00	23.50	4	1,424	0.28%
2018/03/09	2	23.60	0	0.00	23.45	2	1,447	0.14%
2018/03/05	1	24.65	0	0.00	24.65	1	1,345	0.07%
2018/02/12	0	0.00	1	25.70	24.95	-1	1,243	-0.08%
2018/02/09	21	25.81	0	0.00	25.35	21	1,192	1.76%
2018/02/08	0	0.00	1	23.90	25.15	-1	1,084	-0.09%
2018/02/06	1	23.40	0	0.00	22.95	1	986	0.10%
2018/02/01	0	0.00	1	23.80	23.30	-1	943	-0.11%
2018/01/31	1	23.40	3	24.20	23.70	-2	945	-0.21%
2018/01/30	2	24.10	0	0.00	23.80	2	970	0.21%
2018/01/29	0	0.00	2	25.00	24.75	-2	961	-0.21%
2018/01/24	3	23.40	0	0.00	24.05	3	877	0.34%
2018/01/23	0	0.00	5	24.61	24.25	-5	837	-0.60%
2018/01/22	0	0.00	3	23.13	23.15	-3	709	-0.42%
2018/01/18	5	21.08	0	0.00	21.10	5	621	0.80%
2018/01/11	1	21.10	0	0.00	21.00	1	614	0.16%
2018/01/09	3	21.50	0	0.00	21.35	3	608	0.49%