國喬 (1312)-國泰-台南券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.25
漲跌
--
漲幅
0.00%
成交量
1,416張
產業
上市塑膠類股▼0.22%
642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

國喬 (1312)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0.2	13.30	6.5	13.25	13.25	-6.3	2,076	-0.30%
2024/05/07	1.5	13.34	0.5	13.35	13.25	1	2,087	0.05%
2024/05/06	0.4	13.50	1.4	13.45	13.45	-1	2,100	-0.05%
2024/05/03	0.5	13.61	0.5	13.60	13.45	0	2,120	0.00%
2024/05/02	0.3	13.50	2.4	13.50	13.50	-2.1	2,115	-0.10%
2024/04/30	3.4	13.68	0	0.00	13.50	3.4	2,125	0.16%
2024/04/29	0.2	13.56	2	13.65	13.65	-1.8	2,121	-0.08%
2024/04/26	0.5	13.27	3	13.25	13.30	-2.5	2,086	-0.12%
2024/04/25	0.4	13.18	2.6	13.15	13.20	-2.2	2,097	-0.11%
2024/04/24	0.2	13.27	1.5	13.23	13.20	-1.3	2,107	-0.06%
2024/04/23	0.1	13.27	0	0.00	13.20	0.1	2,178	0.00%
2024/04/22	1	13.28	0.1	13.25	13.15	0.9	2,245	0.04%
2024/04/19	1.9	12.93	2	12.98	12.90	-0.1	2,208	0.00%
2024/04/18	0.7	12.98	0.1	12.95	13.10	0.6	2,182	0.03%
2024/04/17	2.2	13.05	0	0.00	12.95	2.2	2,215	0.10%
2024/04/16	4.8	13.03	8	13.10	12.95	-3.2	2,259	-0.14%
2024/04/15	3.7	13.46	0	0.00	13.35	3.7	2,248	0.16%
2024/04/12	3.2	13.37	5	13.35	13.35	-1.8	2,259	-0.08%
2024/04/11	9.1	13.43	0	0.00	13.35	9.1	2,269	0.40%
2024/04/10	2.4	13.65	0.1	13.65	13.70	2.3	2,261	0.10%
2024/04/09	3.4	13.60	0	0.00	13.55	3.4	2,269	0.15%
2024/04/08	3.8	13.27	2.1	13.23	13.30	1.7	2,246	0.08%
2024/04/03	2.4	13.26	0	0.00	13.20	2.4	2,279	0.11%
2024/04/02	1.6	13.44	0	0.00	13.35	1.6	2,306	0.07%
2024/04/01	1.5	13.53	0	0.00	13.55	1.5	2,324	0.07%
2024/03/29	1.3	13.30	0.3	13.30	13.30	1	2,482	0.04%
2024/03/28	3.8	13.18	4.2	13.36	13.10	-0.4	2,722	-0.01%
2024/03/27	0.1	13.40	0	0.00	13.35	0.1	2,715	0.01%
2024/03/26	0.4	13.52	2	13.65	13.40	-1.6	2,776	-0.06%
2024/03/25	0.6	13.42	2	13.40	13.40	-1.4	2,781	-0.05%
2024/03/22	0.1	13.45	0	0.00	13.45	0.1	2,869	0.00%
2024/03/21	0.3	13.43	2	13.40	13.45	-1.7	2,906	-0.06%
2024/03/20	10.5	13.09	2.3	13.13	13.15	8.3	2,986	0.28%
2024/03/19	5.2	13.21	0	0.00	13.15	5.2	3,002	0.17%
2024/03/18	1.4	13.27	1	13.15	13.15	0.4	3,035	0.01%
2024/03/15	3.6	13.39	4	13.30	13.35	-0.4	3,116	-0.01%
2024/03/14	4.2	13.46	2.9	13.47	13.50	1.3	3,180	0.04%
2024/03/13	16.8	13.48	3.8	13.45	13.45	13	3,199	0.40%
2024/03/12	6.9	13.83	0	0.00	13.85	6.9	3,168	0.22%
2024/03/11	4.8	13.70	0	0.00	13.75	4.8	3,182	0.15%
2024/03/08	18.4	13.63	1	13.60	13.55	17.4	3,175	0.55%
2024/03/07	66.6	13.90	1	13.95	13.90	65.6	3,119	2.10%
2024/03/06	1	14.09	0	0.00	14.05	1	3,090	0.03%
2024/03/05	3.6	14.03	0.9	14.05	14.00	2.8	3,129	0.09%
2024/03/04	4.5	14.06	0	0.00	14.05	4.5	3,123	0.14%
2024/03/01	2.7	14.14	0	0.00	14.10	2.7	3,153	0.09%
2024/02/29	3	14.13	0.9	14.20	14.15	2.1	3,180	0.07%
2024/02/27	4.3	14.14	0	0.00	14.10	4.3	3,200	0.14%
2024/02/26	0.4	14.29	0	0.00	14.25	0.4	3,169	0.01%
2024/02/23	0.7	14.33	15	14.30	14.25	-14.3	3,174	-0.45%
2024/02/22	1.8	14.33	0	0.00	14.30	1.8	3,174	0.06%
2024/02/21	2.8	14.44	0	0.00	14.35	2.8	3,160	0.09%
2024/02/20	3.8	14.59	0.1	14.65	14.50	3.7	3,151	0.12%
2024/02/19	2.8	14.75	2	14.80	14.70	0.8	3,164	0.02%
2024/02/16	0.3	14.45	1	14.40	14.45	-0.7	3,162	-0.02%
2024/02/15	5.3	14.14	1	14.10	14.25	4.3	3,136	0.14%
2024/02/05	3.4	14.28	1	14.25	14.25	2.4	3,121	0.08%
2024/02/02	4.4	14.44	0	0.00	14.40	4.4	3,106	0.14%
2024/02/01	7.5	14.55	0	0.00	14.55	7.5	3,102	0.24%
2024/01/31	2.8	14.42	0	0.00	14.40	2.8	3,075	0.09%
2024/01/30	2.7	14.48	0.9	14.50	14.50	1.8	3,067	0.06%
2024/01/29	1.7	14.73	3	14.78	14.75	-1.3	3,046	-0.04%
2024/01/26	0.6	14.56	0	0.00	14.50	0.6	3,020	0.02%
2024/01/25	0.2	14.42	0	0.00	14.40	0.2	2,991	0.01%
2024/01/24	0.8	14.45	0	0.00	14.35	0.8	2,969	0.03%
2024/01/23	1.1	14.30	0	0.00	14.25	1.1	2,954	0.04%
2024/01/22	0.7	14.15	0	14.15	14.15	0.7	2,937	0.02%
2024/01/19	1.7	14.10	0.3	14.20	14.10	1.3	2,918	0.05%
2024/01/18	3.4	14.07	5	14.05	14.05	-1.6	2,900	-0.06%
2024/01/17	7.5	14.11	31	14.15	14.05	-23.5	2,888	-0.81%
2024/01/16	20	14.36	1.1	14.40	14.30	18.9	2,815	0.67%
2024/01/15	1.1	14.75	0.7	14.75	14.60	0.4	2,751	0.01%
2024/01/12	0.6	14.71	0.2	14.75	14.70	0.4	2,763	0.01%
2024/01/11	2.2	14.62	0.5	14.70	14.60	1.7	2,752	0.06%
2024/01/10	5.4	14.78	2	14.75	14.70	3.4	2,695	0.12%
2024/01/09	4.3	15.03	1	15.00	14.95	3.3	2,644	0.13%
2024/01/08	18.4	15.23	0.9	15.20	15.15	17.5	2,607	0.67%
2024/01/05	0.4	15.18	9.4	15.10	15.20	-9	2,569	-0.35%
2024/01/04	2.5	15.11	6.2	15.11	15.05	-3.7	2,550	-0.14%
2024/01/03	3.4	15.17	0	0.00	15.15	3.4	2,545	0.13%
2024/01/02	7.1	15.20	3	15.17	15.15	4.1	2,515	0.16%
2023/12/29	1.2	15.20	3	15.22	15.20	-1.8	2,498	-0.07%
2023/12/28	3.7	15.09	3	15.08	15.10	0.7	2,454	0.03%
2023/12/27	5	15.10	4	15.08	15.10	1	2,422	0.04%
2023/12/26	21.3	15.22	16	15.20	15.10	5.3	2,395	0.22%
2023/12/25	14.5	14.88	31	14.87	14.85	-16.5	2,213	-0.74%
2023/12/22	1.8	15.09	0	0.00	15.05	1.8	1,962	0.09%
2023/12/21	4.2	15.30	0	0.00	15.30	4.2	1,937	0.22%
2023/12/20	3.5	15.01	0	0.00	15.05	3.5	1,865	0.19%
2023/12/19	17.4	14.99	0.2	14.95	14.90	17.2	1,841	0.93%
2023/12/18	12.4	15.35	0	0.00	15.20	12.4	1,754	0.71%
2023/12/15	4.2	15.29	2	15.50	15.25	2.2	1,714	0.13%
2023/12/14	1.5	15.22	0	0.00	15.20	1.5	1,614	0.09%
2023/12/13	3.4	15.20	0.1	15.25	15.15	3.2	1,560	0.21%
2023/12/12	2.1	15.13	2	15.05	15.45	0.1	1,536	0.01%
2023/12/11	13.7	15.31	0	0.00	15.20	13.7	1,441	0.95%
2023/12/08	0.4	15.84	11	15.79	15.70	-10.6	1,371	-0.78%
2023/12/07	8.4	15.75	0	0.00	15.70	8.4	1,337	0.63%
2023/12/06	2	16.01	0	0.00	15.95	2	1,305	0.15%
2023/12/05	1.6	16.00	0.5	16.05	16.00	1.2	1,296	0.09%
2023/12/04	0.7	16.09	2	16.00	16.00	-1.3	1,276	-0.10%
2023/12/01	0.3	16.10	0	0.00	15.95	0.3	1,251	0.03%
2023/11/30	3.7	15.99	0.5	15.95	16.05	3.2	1,242	0.26%
2023/11/29	0.5	16.23	1	16.10	16.10	-0.5	1,197	-0.04%
2023/11/28	0.6	16.25	0	0.00	16.20	0.6	1,185	0.05%
2023/11/27	0	16.65	2	16.60	16.55	-2	1,120	-0.18%
2023/11/24	0	16.50	5	16.74	16.75	-5	1,085	-0.46%
2023/11/22	2.1	16.41	0	0.00	16.45	2.1	1,038	0.20%
2023/11/21	0.6	16.43	0	0.00	16.55	0.6	1,030	0.06%
2023/11/20	0	0.00	1	16.35	16.35	-1	1,023	-0.10%
2023/11/17	0.2	16.39	0	0.00	16.35	0.2	1,025	0.02%
2023/11/16	0.1	16.30	0	0.00	16.35	0.1	1,043	0.01%
2023/11/15	1.1	16.05	4	16.03	16.15	-3	1,023	-0.29%
2023/11/14	1.2	15.72	0	0.00	15.80	1.2	1,023	0.12%
2023/11/13	0.1	15.85	0	0.00	15.75	0.1	1,051	0.01%
2023/11/10	1.1	15.86	3	15.85	15.80	-1.9	1,096	-0.17%
2023/11/09	0.1	15.99	0	0.00	15.85	0.1	1,163	0.01%
2023/11/08	2	16.00	0	0.00	16.00	2	1,255	0.16%
2023/11/07	0.2	16.04	0	0.00	16.05	0.2	1,262	0.01%
2023/11/06	0.4	16.22	0	0.00	16.15	0.4	1,275	0.03%
2023/11/02	0	15.95	0	0.00	15.90	0	1,287	0.00%
2023/11/01	0.1	15.87	1	15.80	15.70	-0.9	1,295	-0.07%
2023/10/31	1.2	15.72	0	0.00	15.80	1.2	1,320	0.09%
2023/10/30	0	16.05	0	0.00	15.85	0	1,372	0.00%
2023/10/27	0.1	16.00	0	0.00	15.95	0.1	1,398	0.01%
2023/10/26	0.1	15.95	0	0.00	15.90	0.1	1,430	0.00%
2023/10/25	0	16.18	0	0.00	16.05	0	1,436	0.00%
2023/10/24	0.1	16.05	0	0.00	15.90	0.1	1,451	0.00%
2023/10/23	0	16.02	0	0.00	15.95	0	1,472	0.00%
2023/10/20	5.3	15.94	3	15.80	15.90	2.3	1,472	0.15%
2023/10/19	0.2	16.25	0	0.00	16.20	0.2	1,469	0.01%
2023/10/18	3.1	16.21	0	0.00	16.15	3.1	1,475	0.21%
2023/10/17	0.2	16.55	0	0.00	16.40	0.2	1,473	0.01%
2023/10/12	0	16.45	0	0.00	16.55	0	1,580	0.00%
2023/10/11	0.2	16.49	0	0.00	16.20	0.2	1,587	0.01%
2023/10/06	0.2	16.73	0	0.00	16.50	0.2	1,593	0.01%
2023/10/04	1.6	16.32	0	0.00	16.30	1.6	1,644	0.09%
2023/10/03	0.4	16.72	0	0.00	16.50	0.4	1,647	0.02%
2023/10/02	1	16.60	0	0.00	16.60	1	1,671	0.06%
2023/09/27	0	16.75	0	0.00	16.65	0	1,730	0.00%
2023/09/26	0.6	16.90	0	0.00	16.75	0.6	1,741	0.03%
2023/09/25	0	17.15	0	0.00	17.00	0	1,740	0.00%
2023/09/22	1	17.25	1	17.10	17.15	0	1,755	0.00%
2023/09/21	0.1	17.20	0	0.00	17.10	0.1	1,759	0.01%
2023/09/20	0.1	17.50	0	0.00	17.25	0.1	1,753	0.01%
2023/09/19	0	17.50	1	17.45	17.45	-1	1,751	-0.06%
2023/09/18	0	0.00	0.8	17.50	17.40	-0.8	1,745	-0.05%
2023/09/15	0	0.00	0.2	17.55	17.25	-0.2	1,753	-0.01%
2023/09/14	0	17.45	0	0.00	17.40	0	1,754	0.00%
2023/09/13	1	17.45	3	17.48	17.55	-2	1,748	-0.11%
2023/09/12	1	17.05	0	0.00	17.00	1	1,729	0.06%
2023/09/08	0	0.00	1	17.15	17.10	-1	1,733	-0.06%
2023/09/07	0.5	16.99	0	0.00	16.85	0.5	1,723	0.03%
2023/09/06	1.1	16.96	2	17.05	16.95	-0.9	1,734	-0.05%
2023/09/05	0.1	17.35	0	0.00	17.20	0.1	1,737	0.00%
2023/09/04	10	17.25	2	17.10	17.20	8	1,737	0.46%
2023/09/01	2.1	16.95	0	0.00	17.00	2.1	1,729	0.12%
2023/08/31	1.1	16.76	0	0.00	16.80	1.1	1,719	0.06%
2023/08/30	1	16.80	0	0.00	16.90	1	1,751	0.06%
2023/08/29	0.2	16.70	0	0.00	16.80	0.2	1,769	0.01%
2023/08/28	0	16.70	0	0.00	16.65	0	1,778	0.00%
2023/08/24	0.1	16.45	0	0.00	16.50	0.1	1,825	0.00%
2023/08/23	0.1	16.35	0	0.00	16.40	0.1	1,825	0.00%
2023/08/22	1.1	16.41	12	16.35	16.35	-10.9	1,834	-0.60%
2023/08/21	5.2	16.67	0	0.00	16.60	5.2	1,824	0.28%
2023/08/18	0.3	16.97	1	16.65	16.85	-0.7	1,825	-0.04%
2023/08/17	1	16.50	0	0.00	16.70	1	1,817	0.06%
2023/08/16	7.6	16.64	5	16.78	16.50	2.6	1,787	0.14%
2023/08/15	4.4	16.84	5	16.83	16.95	-0.6	1,758	-0.03%
2023/08/14	4.3	17.54	17	17.29	17.25	-12.7	1,706	-0.74%
2023/08/11	0	18.80	0	0.00	18.65	0	1,621	0.00%
2023/08/10	2	18.60	0	0.00	18.60	2	1,637	0.12%
2023/08/09	4.1	18.80	5	18.81	18.85	-0.9	1,648	-0.05%
2023/08/08	0	18.75	0	0.00	18.75	0	1,674	0.00%
2023/08/07	4	18.76	3	18.80	18.80	1	1,697	0.06%
2023/08/04	1	18.80	2	18.83	18.80	-1	1,711	-0.06%
2023/08/02	2	18.85	0	0.00	18.70	2	1,718	0.12%
2023/07/31	0.3	18.35	0	0.00	18.40	0.3	1,654	0.02%
2023/07/28	0	0.00	2	18.30	18.30	-2	1,654	-0.12%
2023/07/27	0	18.25	0	0.00	18.20	0	1,677	0.00%
2023/07/26	0	0.00	15	18.30	18.35	-15	1,683	-0.89%
2023/07/25	0	0.00	5	18.23	18.25	-5	1,705	-0.29%
2023/07/24	0	0.00	4	18.15	18.15	-4	1,735	-0.23%
2023/07/21	3.1	18.35	4	18.35	18.20	-0.9	1,764	-0.05%
2023/07/20	0	0.00	2	18.20	18.40	-2	1,826	-0.11%
2023/07/19	1.1	18.21	0	0.00	18.10	1.1	1,996	0.05%
2023/07/17	3	18.35	0	0.00	18.40	3	1,962	0.15%
2023/07/13	1.1	18.20	3	18.25	18.20	-1.9	2,108	-0.09%
2023/07/12	2.1	18.40	0	0.00	18.25	2.1	2,130	0.10%
2023/07/11	2.1	18.58	1	18.55	18.55	1.1	2,170	0.05%
2023/07/10	4	18.55	0	0.00	18.50	4	2,291	0.18%
2023/07/07	0	18.80	0	0.00	18.65	0	2,329	0.00%
2023/07/06	3	18.80	0	0.00	18.80	3	2,319	0.13%
2023/07/05	0	0.00	1	19.25	19.10	-1	2,313	-0.04%
2023/07/04	1	19.30	5	19.30	19.25	-4	2,317	-0.17%
2023/06/30	1	19.55	0	0.00	19.45	1	2,443	0.04%
2023/06/29	0	0.00	1	19.35	19.30	-1	2,438	-0.04%
2023/06/27	0.1	19.30	0	0.00	19.25	0.1	2,458	0.00%
2023/06/19	0.1	19.40	0	0.00	19.35	0.1	2,530	0.00%
2023/06/16	5.2	19.37	0	0.00	19.45	5.2	2,543	0.20%
2023/06/15	2	19.20	0	0.00	19.30	2	2,531	0.08%
2023/06/12	0	0.00	2	19.25	19.35	-2	2,625	-0.08%
2023/06/06	0	19.60	1	19.60	19.55	-1	2,697	-0.04%
2023/06/05	0	0.00	0	19.65	19.65	0	2,703	0.00%
2023/06/02	0	19.40	0	0.00	19.35	0	2,685	0.00%
2023/05/30	1	18.95	0	0.00	18.95	1	2,666	0.04%
2023/05/29	0	19.05	0	0.00	19.00	0	2,667	0.00%
2023/05/25	2	19.20	0	0.00	19.10	2	2,697	0.07%
2023/05/23	3	19.32	1	19.30	19.30	2	2,697	0.07%
2023/05/19	2	19.05	0	0.00	19.00	2	2,708	0.07%
2023/05/18	7	19.15	0	0.00	19.20	7	2,706	0.26%
2023/05/16	2	19.05	2	19.00	19.05	0	2,742	0.00%
2023/05/15	1	18.85	0	0.00	19.00	1	2,732	0.04%
2023/05/12	1	18.76	0	0.00	18.90	1	2,774	0.04%
2023/05/11	1	18.76	0	0.00	18.75	1	2,751	0.04%
2023/05/10	2	19.30	0	0.00	19.25	2	2,767	0.07%
2023/05/09	6.1	19.63	0	0.00	19.45	6.1	2,776	0.22%
2023/05/08	2	19.70	0	0.00	19.75	2	2,779	0.07%
2023/05/05	0	0.00	1	19.65	19.70	-1	2,811	-0.04%
2023/05/04	4.3	19.68	3	19.65	19.70	1.3	2,852	0.04%
2023/05/03	3	19.87	4	19.85	19.85	-1	2,862	-0.03%
2023/05/02	0	20.15	4	20.20	20.10	-4	2,900	-0.14%
2023/04/28	1	20.15	2	20.20	20.25	-1	2,931	-0.03%
2023/04/27	1	20.30	0	0.00	20.30	1	2,925	0.03%
2023/04/26	0.1	20.40	0	0.00	20.25	0.1	2,960	0.00%
2023/04/25	5.4	20.82	3	20.75	20.30	2.4	2,926	0.08%
2023/04/24	2	20.82	0.1	20.85	20.80	1.9	2,921	0.07%
2023/04/21	4	20.37	3	20.35	20.25	1	2,765	0.04%
2023/04/20	1	20.35	0	0.00	20.25	1	2,771	0.04%
2023/04/19	1	20.20	0	0.00	20.20	1	2,771	0.04%
2023/04/18	12.7	20.56	1	20.70	20.55	11.7	2,732	0.43%
2023/04/17	3	21.15	1	21.15	21.20	2	2,683	0.07%
2023/04/14	1.3	21.20	14	21.11	21.15	-12.7	2,686	-0.47%
2023/04/13	3.1	20.85	3	20.97	20.75	0.1	2,655	0.00%
2023/04/12	4	20.59	1	20.60	20.60	3	2,543	0.12%
2023/04/11	0	0.00	3	20.40	20.40	-3	2,511	-0.12%
2023/04/10	3	20.18	9	20.26	20.40	-6	2,513	-0.24%
2023/04/07	5	20.11	0	0.00	20.20	5	2,507	0.20%
2023/04/06	16.2	20.58	5	20.30	20.15	11.2	2,542	0.44%
2023/03/31	0	0.00	2	19.90	20.00	-2	2,482	-0.08%
2023/03/30	1	19.80	0	0.00	19.80	1	2,528	0.04%
2023/03/29	0	0.00	0	19.90	19.85	0	2,644	0.00%
2023/03/28	0	0.00	5	20.10	19.80	-5	2,687	-0.19%
2023/03/27	7	19.93	4	19.75	20.00	3	2,697	0.11%
2023/03/24	0	19.70	0	0.00	19.60	0	2,738	0.00%
2023/03/22	0	19.45	0	0.00	19.45	0	2,778	0.00%
2023/03/21	0	19.50	1	19.40	19.40	-1	2,841	-0.03%
2023/03/20	0	19.50	1	19.60	19.55	-1	2,903	-0.03%
2023/03/17	1	19.20	2	19.58	19.55	-1	3,123	-0.03%
2023/03/16	1	19.20	20	19.20	18.90	-19	3,124	-0.61%
2023/03/15	0	19.70	0	0.00	19.45	0	3,186	0.00%
2023/03/14	14.1	19.60	0	0.00	19.55	14.1	3,328	0.42%
2023/03/10	4	19.60	0	0.00	19.60	4	3,538	0.11%
2023/03/09	2	19.90	0	0.00	19.90	2	3,990	0.05%
2023/03/08	0.1	19.90	0	0.00	20.00	0.1	4,351	0.00%
2023/03/07	0.1	19.97	3	20.00	20.00	-2.9	4,436	-0.07%
2023/03/06	4	19.85	2	19.95	19.85	2	4,576	0.04%
2023/03/03	0.1	19.85	0	19.85	19.85	0	4,645	0.00%
2023/03/01	0	19.95	0	0.00	19.80	0	4,684	0.00%
2023/02/24	0	0.00	4	20.00	19.90	-4	4,677	-0.09%
2023/02/23	0	20.00	1	20.00	19.95	-1	4,680	-0.02%
2023/02/22	0.2	19.72	0	0.00	19.85	0.2	4,664	0.00%
2023/02/21	0	0.00	1	19.85	19.80	-1	4,678	-0.02%
2023/02/20	1.3	19.85	0	0.00	19.95	1.3	4,724	0.03%
2023/02/15	0	0.00	2	19.70	19.65	-2	4,963	-0.04%
2023/02/14	0.1	19.50	0	0.00	19.50	0.1	4,957	0.00%
2023/02/13	0	19.30	0	0.00	19.40	0	5,002	0.00%
2023/02/10	4	19.35	0	0.00	19.30	4	5,003	0.08%
2023/02/07	0	20.00	0	0.00	19.80	0	4,927	0.00%
2023/02/03	0	0.00	1	19.80	19.85	-1	4,885	-0.02%
2023/02/02	7	20.02	1	19.95	19.95	6	4,851	0.12%
2023/02/01	0	0.00	4	20.10	20.10	-4	4,806	-0.08%
2023/01/31	0	0.00	5	20.12	20.05	-5	4,794	-0.10%
2023/01/30	2	19.70	4	19.83	19.80	-2	4,739	-0.04%
2023/01/17	2	19.80	1	19.80	19.85	1	4,691	0.02%
2023/01/16	2	19.65	3	19.60	19.70	-1	4,665	-0.02%
2023/01/13	2	19.50	0	0.00	19.50	2	4,597	0.04%
2023/01/12	0	0.00	2.1	19.50	19.60	-2.1	4,591	-0.05%
2023/01/11	0	0.00	2.1	19.40	19.35	-2.1	4,543	-0.05%
2023/01/10	3	19.40	0	0.00	19.40	3	4,540	0.07%
2023/01/06	4	19.30	4	19.30	19.30	0	4,500	0.00%
2023/01/05	1	19.35	0	0.00	19.30	1	4,514	0.02%
2023/01/03	0	19.03	4	18.96	19.20	-4	4,453	-0.09%
2022/12/30	0	0.00	3	18.87	18.85	-3	4,427	-0.07%
2022/12/29	0	0.00	47	18.64	18.80	-47	4,415	-1.06%
2022/12/27	0	0.00	3	19.23	19.20	-3	4,403	-0.07%
2022/12/26	0	0.00	1	19.20	19.10	-1	4,384	-0.02%
2022/12/23	0	0.00	1	18.80	18.95	-1	4,368	-0.02%
2022/12/21	0	0.00	5	18.60	18.15	-5	4,338	-0.12%
2022/12/20	0	0.00	2	18.55	18.25	-2	4,264	-0.05%
2022/12/19	0	18.45	3	18.38	18.35	-3	4,281	-0.07%
2022/12/16	9	18.59	1	18.40	18.35	8	4,271	0.19%
2022/12/15	2	19.03	0	0.00	19.05	2	4,192	0.05%
2022/12/14	0	18.75	0	0.00	18.80	0	4,160	0.00%
2022/12/13	5	18.67	9.8	18.51	18.50	-4.8	4,147	-0.11%
2022/12/12	9	18.34	6	18.48	18.45	3	4,095	0.07%
2022/12/09	49	19.42	12	19.29	19.00	37	4,067	0.91%
2022/12/08	3	18.77	0	0.00	18.85	3	3,862	0.08%
2022/12/07	7	19.09	1	18.85	18.85	6	3,836	0.16%
2022/12/06	11.3	19.55	2	19.48	19.20	9.3	3,753	0.25%
2022/12/05	8.5	20.29	9	20.20	20.20	-0.5	3,604	-0.01%
2022/12/02	28	20.34	22.1	20.32	20.30	5.9	3,560	0.17%
2022/12/01	18.1	20.89	68	20.70	20.70	-49.9	3,402	-1.47%
2022/11/30	8	19.75	22.2	20.44	20.80	-14.2	2,936	-0.48%
2022/11/29	6.2	18.93	12	18.94	18.95	-5.8	2,586	-0.22%
2022/11/28	12	18.47	9	18.56	18.80	3	2,511	0.12%
2022/11/25	0	0.00	6	18.35	18.30	-6	2,377	-0.25%
2022/11/24	0	0.00	3	17.77	17.85	-3	2,293	-0.13%
2022/11/23	0	0.00	2	17.55	17.50	-2	2,259	-0.09%
2022/11/22	0	0.00	1	17.40	17.35	-1	2,275	-0.04%
2022/11/21	1	17.35	2	17.45	17.35	-1	2,281	-0.04%
2022/11/18	4	17.63	0	0.00	17.50	4	2,287	0.17%
2022/11/17	2	17.40	4	17.60	17.65	-2	2,379	-0.08%
2022/11/16	0	0.00	8	17.53	17.35	-8	2,368	-0.34%
2022/11/15	1	17.60	18	17.71	17.70	-17	2,326	-0.73%
2022/11/14	13	17.58	6	17.58	17.80	7	2,318	0.30%
2022/11/11	10	18.09	0	0.00	18.05	10	2,211	0.45%
2022/11/10	8	18.43	29	18.31	18.40	-21	2,185	-0.96%
2022/11/09	0	0.00	2	18.30	18.50	-2	2,248	-0.09%
2022/11/08	0	0.00	26	18.00	18.00	-26	2,258	-1.15%
2022/11/03	0	0.00	1	17.70	17.75	-1	2,362	-0.04%
2022/11/01	0	0.00	1	17.65	17.70	-1	2,373	-0.04%
2022/10/17	1	16.70	0	0.00	17.05	1	2,453	0.04%
2022/10/13	1	16.95	1	16.85	16.80	0	2,486	0.00%
2022/10/07	0	0.00	2	18.00	18.00	-2	2,567	-0.08%
2022/10/05	1	17.85	0	0.00	17.85	1	2,950	0.03%
2022/10/03	0	17.65	0	0.00	17.55	0	3,173	0.00%
2022/09/30	0	0.00	9	16.90	17.50	-9	3,229	-0.28%
2022/09/28	3	17.03	0.2	16.85	16.60	2.8	3,317	0.08%
2022/09/26	5.1	18.05	3.3	18.05	17.85	1.8	3,292	0.05%
2022/09/23	0	0.00	1	18.75	18.65	-1	3,314	-0.03%
2022/09/21	0.1	18.65	0	0.00	18.60	0.1	3,349	0.00%
2022/09/19	0.1	18.60	6	18.69	18.65	-5.9	3,384	-0.18%
2022/09/16	0	0.00	13	18.80	18.70	-13	3,396	-0.38%
2022/09/15	0.2	18.70	0	0.00	18.80	0.2	3,416	0.00%
2022/09/14	5.1	18.45	1	18.45	18.65	4.1	3,531	0.11%
2022/09/13	0	18.60	1	18.65	18.65	-1	3,590	-0.03%
2022/09/12	1.1	18.60	5	18.52	18.45	-4	3,645	-0.11%
2022/09/07	4	18.04	0	0.00	17.95	4	3,661	0.11%
2022/09/06	0.1	18.30	2	18.20	18.30	-1.9	3,673	-0.05%
2022/09/05	2	18.30	0	0.00	18.35	2	3,674	0.05%
2022/09/02	0	18.65	0	0.00	18.55	0	3,684	0.00%
2022/09/01	0.1	18.70	0.1	18.75	18.70	0	3,667	0.00%
2022/08/31	0	18.80	0	0.00	18.80	0	3,658	0.00%
2022/08/30	1.1	18.81	0	0.00	18.75	1.1	3,674	0.03%
2022/08/29	0.1	18.80	2	18.75	18.75	-1.9	3,704	-0.05%
2022/08/26	0.2	19.18	0	0.00	19.15	0.2	3,702	0.00%
2022/08/25	4.1	19.13	0	0.00	19.10	4.1	3,735	0.11%
2022/08/24	1.1	19.12	4	19.45	19.20	-2.9	3,731	-0.08%
2022/08/23	2.2	18.85	0	0.00	18.90	2.2	3,674	0.06%
2022/08/19	1.1	18.76	0	0.00	18.90	1.1	3,723	0.03%
2022/08/18	1	18.80	0	0.00	18.70	1	3,735	0.03%
2022/08/17	4.2	18.63	6	18.71	18.70	-1.8	3,748	-0.05%
2022/08/16	5.1	18.96	1	18.85	18.85	4.1	3,712	0.11%
2022/08/15	4	19.15	6	19.15	19.20	-2	3,655	-0.05%
2022/08/12	17	19.25	26	19.44	19.25	-9	3,634	-0.25%
2022/08/11	2	19.65	0	0.00	19.85	2	3,577	0.06%
2022/08/10	0.1	19.60	0	0.00	19.55	0.1	3,591	0.00%
2022/08/09	2	19.65	2	19.60	19.60	0	3,624	0.00%
2022/08/08	0	19.45	0	0.00	19.40	0	3,651	0.00%
2022/08/05	1	19.35	0	0.00	19.40	1	3,700	0.03%
2022/08/04	1.2	19.13	1	19.20	19.25	0.2	3,773	0.01%
2022/08/03	4	19.39	4	19.43	19.35	0	3,773	0.00%
2022/08/02	5	19.63	0	0.00	19.60	5	3,817	0.13%
2022/07/29	4.3	19.86	1	19.85	19.80	3.3	3,966	0.08%
2022/07/27	6	19.60	0	0.00	19.65	6	4,036	0.15%
2022/07/26	2	19.65	0	0.00	19.65	2	4,062	0.05%
2022/07/25	6.1	19.63	0	0.00	19.65	6.1	4,118	0.15%
2022/07/22	1	19.35	0	0.00	19.35	1	4,178	0.02%
2022/07/21	0.2	19.40	0	19.40	19.50	0.2	4,277	0.00%
2022/07/20	3	19.55	0	0.00	19.35	3	4,312	0.07%
2022/07/19	0	0.00	1	19.35	19.35	-1	4,361	-0.02%
2022/07/15	5	18.96	2	18.80	18.80	3	4,367	0.07%
2022/07/14	8	19.18	3	19.02	19.20	5	4,323	0.12%
2022/07/12	8.2	20.72	0	0.00	20.35	8.2	3,987	0.21%
2022/07/11	3	21.45	0	0.00	21.40	3	3,872	0.08%
2022/07/07	0	0.00	1	21.65	21.55	-1	3,848	-0.03%
2022/07/06	2	21.55	1	21.60	21.40	1	3,823	0.03%
2022/07/04	0	0.00	1	21.75	21.80	-1	3,840	-0.03%
2022/07/01	4	22.06	2	22.25	21.95	2	3,924	0.05%
2022/06/30	1	22.70	0	0.00	22.70	1	3,952	0.03%
2022/06/29	0	23.25	0	0.00	23.20	0	4,061	0.00%
2022/06/28	0	23.30	17	23.10	23.30	-17	4,190	-0.41%
2022/06/27	0	0.00	1	23.20	23.20	-1	4,495	-0.02%
2022/06/24	0	22.65	5	22.85	22.75	-5	4,487	-0.11%
2022/06/23	0	0.00	5	22.34	22.35	-5	4,515	-0.11%
2022/06/22	6.2	22.62	1	22.70	22.25	5.2	4,511	0.11%
2022/06/21	0.1	22.90	0	0.00	23.10	0.1	4,418	0.00%
2022/06/20	6.3	23.24	1	22.95	22.80	5.3	4,393	0.12%
2022/06/17	10	23.60	0	0.00	23.60	10	4,361	0.23%
2022/06/15	5	24.30	4	24.15	24.20	1	4,381	0.02%
2022/06/13	0.1	24.10	0	0.00	24.15	0.1	4,426	0.00%
2022/06/09	1	24.70	13	24.75	24.75	-12	4,480	-0.27%
2022/06/08	12	24.60	10	24.80	24.60	2	4,538	0.04%
2022/06/07	8.1	24.47	0	0.00	24.50	8.1	4,595	0.18%
2022/06/06	6	24.59	0	0.00	24.55	6	4,808	0.12%
2022/06/02	0	24.75	0	0.00	24.75	0	4,978	0.00%
2022/06/01	1	24.55	0	0.00	24.50	1	5,083	0.02%
2022/05/31	16	24.32	1	24.50	24.50	15	5,132	0.29%
2022/05/30	6	24.25	0	0.00	24.30	6	5,269	0.11%
2022/05/26	12	24.19	0	0.00	23.95	12	5,504	0.22%
2022/05/25	4	24.03	1	24.05	24.10	3	5,539	0.05%
2022/05/24	10	24.21	0	0.00	24.10	10	5,633	0.18%
2022/05/23	10	24.13	0	0.00	24.15	10	5,624	0.18%
2022/05/19	5	23.91	22	23.91	24.15	-17	5,774	-0.29%
2022/05/18	2	24.30	0	0.00	24.55	2	5,777	0.03%
2022/05/17	21	24.06	10	24.05	24.20	11	5,804	0.19%
2022/05/16	0	0.00	0	23.90	23.95	0	5,853	0.00%
2022/05/13	1	23.70	0	0.00	23.80	1	5,880	0.02%
2022/05/12	2	23.75	2	23.65	23.45	0	6,070	0.00%
2022/05/11	0	0.00	4	24.18	24.20	-4	6,223	-0.06%
2022/05/10	4	24.20	10	24.20	24.25	-6	6,404	-0.09%
2022/05/09	46	24.85	15	25.02	24.60	31	6,485	0.48%
2022/05/06	4	25.56	0	0.00	25.55	4	6,541	0.06%
2022/04/29	0	26.10	0	0.00	26.05	0	6,777	0.00%
2022/04/28	10	25.70	0	0.00	25.80	10	6,871	0.15%
2022/04/27	3	25.28	21	25.46	25.05	-18	6,853	-0.26%
2022/04/26	1	25.85	0	0.00	26.00	1	6,861	0.01%
2022/04/25	1.1	26.01	1.3	26.04	25.95	-0.2	6,865	0.00%
2022/04/22	0	0.00	1	26.45	26.50	-1	6,816	-0.01%
2022/04/21	9	26.50	25	26.45	26.50	-16	6,834	-0.23%
2022/04/20	25	26.20	0	0.00	26.30	25	6,875	0.36%
2022/04/19	3	26.18	1	26.20	26.25	2	6,929	0.03%
2022/04/18	12	26.05	7	26.10	26.05	5	7,130	0.07%
2022/04/15	0.6	26.50	0	0.00	26.40	0.6	7,184	0.01%
2022/04/14	1	26.50	0	0.00	26.55	1	7,364	0.01%
2022/04/13	0	0.00	1	26.30	26.30	-1	7,342	-0.01%
2022/04/12	4	26.03	0	0.00	26.15	4	7,389	0.05%
2022/04/11	6	26.39	10	26.20	26.15	-4	7,410	-0.05%
2022/04/08	7	26.44	2	26.50	26.60	5	7,422	0.07%
2022/04/07	5	26.55	206	26.50	26.25	-201	7,512	-2.68%	大賣/鉅額交易
2022/04/06	6	26.72	0	0.00	26.75	6	7,510	0.08%
2022/04/01	4.1	26.94	0	0.00	27.00	4.1	7,483	0.05%
2022/03/31	4	27.41	35	27.35	27.30	-31	7,388	-0.42%
2022/03/30	25	27.95	5	28.12	27.85	20	7,366	0.27%
2022/03/29	0	0.00	1	26.75	26.80	-1	7,049	-0.01%
2022/03/28	0	26.85	0	0.00	26.80	0	7,062	0.00%
2022/03/25	0.2	27.00	15	27.10	27.25	-14.8	7,058	-0.21%
2022/03/24	1	26.95	1	27.00	26.95	0	7,056	0.00%
2022/03/23	0	27.19	0	0.00	27.15	0	7,109	0.00%
2022/03/22	15.1	26.95	5	27.05	27.15	10.1	7,152	0.14%
2022/03/21	15.1	26.90	7	26.96	27.00	8.1	7,239	0.11%
2022/03/18	0	26.74	0	26.80	26.55	0	7,296	0.00%
2022/03/17	0	26.60	0	0.00	26.75	0	7,342	0.00%
2022/03/16	0	0.00	3	26.25	26.30	-3	7,413	-0.04%
2022/03/15	0	26.50	3	26.62	26.40	-3	7,471	-0.04%
2022/03/14	1	26.45	3	26.30	26.80	-2	7,632	-0.03%
2022/03/11	3	26.28	0	0.00	26.25	3	7,710	0.04%
2022/03/10	24.3	26.45	10	26.45	26.50	14.3	7,763	0.18%
2022/03/09	12	26.20	220	26.19	26.10	-208	7,810	-2.66%	大賣/鉅額交易
2022/03/08	5	26.78	0	0.00	26.70	5	7,737	0.06%
2022/03/07	3	27.72	0	0.00	27.75	3	7,794	0.04%
2022/03/04	3.2	28.74	0	0.00	28.65	3.2	8,034	0.04%
2022/03/03	6	29.04	55	29.09	28.95	-49	8,350	-0.59%
2022/03/02	0	28.75	2	29.00	28.85	-2	9,203	-0.02%
2022/03/01	26	28.77	26	28.74	28.75	0	9,854	0.00%
2022/02/25	2	28.05	0	0.00	28.40	2	10,084	0.02%
2022/02/24	3	28.10	9	28.10	27.80	-6	10,113	-0.06%
2022/02/23	20	28.35	6	28.35	28.45	14	10,078	0.14%
2022/02/22	40.3	28.87	36	28.36	28.35	4.3	10,231	0.04%
2022/02/21	13	28.70	21	28.77	28.70	-8	10,260	-0.08%
2022/02/18	2	28.50	49	28.38	28.55	-47	10,295	-0.46%
2022/02/17	0	0.00	4.2	28.30	28.35	-4.2	10,442	-0.04%
2022/02/16	1	28.25	5	28.25	28.25	-4	10,722	-0.04%
2022/02/15	12	28.30	5	28.30	28.35	7	11,238	0.06%
2022/02/14	175.4	28.61	2	28.63	28.30	173.4	11,335	1.53%	大買/鉅額交易
2022/02/11	373	28.97	4	29.08	29.00	369	11,247	3.28%	大買/鉅額交易
2022/02/10	8	28.81	19	28.79	28.80	-11	11,082	-0.10%
2022/02/09	8.2	28.41	3	28.40	28.50	5.2	10,962	0.05%
2022/02/08	0	28.20	8	28.32	28.25	-8	10,899	-0.07%
2022/02/07	0	0.00	3	27.72	27.80	-3	10,850	-0.03%
2022/01/26	5	26.68	1	26.70	26.60	4	10,807	0.04%
2022/01/25	9	26.64	0	0.00	26.50	9	10,809	0.08%
2022/01/24	12	27.01	1.1	26.87	27.00	10.9	10,773	0.10%
2022/01/21	9	27.74	1.4	27.71	27.50	7.6	10,718	0.07%
2022/01/20	1	27.85	2	27.83	27.85	-1	10,619	-0.01%
2022/01/19	21	27.72	0	0.00	27.60	21	10,619	0.20%
2022/01/18	4	27.88	7	27.95	27.80	-3	10,534	-0.03%
2022/01/17	0	28.00	13	27.84	28.05	-13	10,569	-0.12%
2022/01/14	0	0.00	1	27.65	27.85	-1	10,674	-0.01%
2022/01/13	4	28.01	1	28.10	28.05	3	10,691	0.03%
2022/01/11	21	27.63	6	27.60	27.65	15	10,735	0.14%
2022/01/10	8	28.07	3	28.03	28.05	5	10,654	0.05%
2022/01/07	47.1	28.70	52	28.33	28.25	-4.9	10,611	-0.05%
2022/01/05	2	28.10	6	28.08	28.10	-4	10,537	-0.04%
2022/01/04	10	28.20	38	28.20	28.25	-28	10,557	-0.27%
2022/01/03	4	28.41	34	28.69	28.40	-30	10,591	-0.28%
2021/12/30	1	28.75	5.4	28.98	28.70	-4.4	10,636	-0.04%
2021/12/29	1	28.75	11	28.80	28.85	-10	10,723	-0.09%
2021/12/28	5	28.57	7	28.56	28.65	-2	10,792	-0.02%
2021/12/27	1	28.55	9	28.51	28.50	-8	11,099	-0.07%
2021/12/24	8	28.56	25	28.47	28.40	-17	11,428	-0.15%
2021/12/22	0	0.00	1	28.25	28.20	-1	12,365	-0.01%
2021/12/21	5	28.10	3	28.15	28.20	2	12,689	0.02%
2021/12/20	0	0.00	1	28.20	28.10	-1	13,086	-0.01%
2021/12/16	4	27.98	10	28.00	27.90	-6	13,171	-0.05%
2021/12/15	10	28.10	0	0.00	27.95	10	13,213	0.08%
2021/12/14	11	28.10	0	0.00	28.10	11	13,455	0.08%
2021/12/13	6	28.20	0	0.00	28.15	6	13,645	0.04%
2021/12/10	12	28.21	1	28.35	28.20	11	13,719	0.08%
2021/12/09	29	28.54	0	0.00	28.45	29	13,672	0.21%
2021/12/08	1	28.65	11	28.95	28.55	-10	13,661	-0.07%
2021/12/07	14	28.58	6.6	28.65	28.75	7.4	13,548	0.05%
2021/12/06	6	28.35	6	28.30	28.35	0	13,459	0.00%
2021/12/03	25	28.59	6	28.60	28.50	19	13,445	0.14%
2021/12/02	1	28.55	5	28.54	28.40	-4	13,374	-0.03%
2021/12/01	14	28.75	7.3	28.74	28.70	6.8	13,300	0.05%
2021/11/30	10.3	28.91	4	29.10	28.75	6.3	13,134	0.05%
2021/11/29	18.2	28.77	2	28.78	28.70	16.2	12,856	0.13%
2021/11/26	67.1	29.86	90	29.89	29.80	-22.9	12,642	-0.18%
2021/11/25	85.6	29.76	76.1	29.99	29.75	9.5	11,857	0.08%
2021/11/24	49	28.86	3	28.45	29.20	46	11,104	0.41%
2021/11/23	3	28.15	0	0.00	28.15	3	10,814	0.03%
2021/11/22	11	28.41	0	0.00	28.30	11	10,788	0.10%
2021/11/19	3.1	28.82	3	28.65	28.50	0.1	10,778	0.00%
2021/11/18	3	28.45	3	28.45	28.70	0	10,714	0.00%
2021/11/17	5	28.25	3	28.23	28.15	2	10,699	0.02%
2021/11/16	5.1	28.30	26	28.31	28.45	-20.9	10,782	-0.19%
2021/11/15	15	29.08	21.1	29.16	28.80	-6.1	10,695	-0.06%
2021/11/12	32.1	28.86	23	29.22	29.55	9.1	10,498	0.09%
2021/11/11	5	27.65	21	27.78	27.50	-16	10,105	-0.16%
2021/11/10	4	28.33	12.1	28.47	28.15	-8.1	10,236	-0.08%
2021/11/09	0	0.00	11	27.99	27.95	-11	10,379	-0.11%
2021/11/04	22.1	27.21	0	0.00	27.10	22.1	10,873	0.20%
2021/11/03	0	0.00	2	27.15	27.50	-2	10,892	-0.02%
2021/11/02	21	27.14	0	0.00	26.95	21	11,027	0.19%
2021/11/01	1	26.90	0	0.00	27.05	1	11,256	0.01%
2021/10/29	4.1	26.90	0	0.00	27.00	4.1	11,323	0.04%
2021/10/28	0	0.00	1	26.65	26.95	-1	11,313	-0.01%
2021/10/27	3	26.62	0	0.00	26.55	3	11,359	0.03%
2021/10/26	0	0.00	2	26.85	26.80	-2	11,391	-0.02%
2021/10/25	2	26.78	2.1	26.74	26.80	-0.1	11,456	0.00%
2021/10/22	5.2	26.40	3	26.60	26.35	2.2	11,536	0.02%
2021/10/21	7	27.01	0	0.00	26.85	7	11,544	0.06%
2021/10/20	0	0.00	2	27.30	26.90	-2	11,630	-0.02%
2021/10/19	0	0.00	4	27.30	27.30	-4	11,719	-0.03%
2021/10/18	16	27.63	14	27.43	27.35	2	11,753	0.02%
2021/10/14	0.3	27.00	2	26.65	26.95	-1.7	12,027	-0.01%
2021/10/13	12	27.47	0	0.00	27.15	12	12,000	0.10%
2021/10/12	6.3	28.12	5	28.09	27.75	1.3	12,108	0.01%
2021/10/08	11.1	28.61	12	28.49	28.10	-0.9	12,156	-0.01%
2021/10/07	3	28.47	3	28.45	28.70	0	12,374	0.00%
2021/10/06	8	28.28	3	28.13	28.10	5	12,730	0.04%
2021/10/05	2.1	26.83	5	27.00	27.60	-2.9	12,779	-0.02%
2021/10/04	20.2	27.64	14	27.84	26.85	6.2	12,812	0.05%
2021/10/01	27.3	28.41	5	28.35	28.10	22.3	12,723	0.17%
2021/09/30	17	29.19	11	29.00	28.95	6	12,932	0.05%
2021/09/29	38.4	30.85	30	30.27	29.80	8.4	13,036	0.06%
2021/09/28	20	30.56	25	30.50	31.00	-5	13,169	-0.04%
2021/09/27	25	30.23	34	30.19	30.35	-9	16,563	-0.05%
2021/09/24	4	29.31	5	29.24	29.25	-1	18,467	-0.01%
2021/09/23	2	29.10	3	28.95	29.15	-1	18,717	-0.01%
2021/09/22	5	28.51	3	28.52	28.65	2	18,974	0.01%
2021/09/17	16	29.46	39	29.25	29.10	-23	19,124	-0.12%
2021/09/16	32	29.69	6	29.83	29.90	26	18,943	0.14%
2021/09/15	4	29.25	4	28.90	28.80	0	18,890	0.00%
2021/09/14	0	0.00	5	29.50	29.15	-5	19,005	-0.03%
2021/09/13	0	0.00	1	29.50	29.40	-1	19,224	-0.01%
2021/09/10	0	0.00	4	28.90	28.90	-4	19,502	-0.02%
2021/09/09	1	28.30	0	0.00	28.50	1	19,690	0.01%
2021/09/08	10	28.40	0.1	28.40	28.45	9.9	19,913	0.05%
2021/09/07	0	0.00	0.2	28.85	28.85	-0.2	20,858	0.00%
2021/09/06	0	0.00	6	28.70	28.50	-6	21,221	-0.03%
2021/09/03	0	0.00	2	29.63	29.25	-2	21,757	-0.01%
2021/09/02	5	29.60	6	29.57	29.45	-1	22,413	0.00%
2021/09/01	1	30.20	6	30.44	30.10	-5	22,929	-0.02%
2021/08/31	12	29.78	21	30.16	30.45	-9	23,466	-0.04%
2021/08/30	1	29.40	2	29.58	29.50	-1	24,389	0.00%
2021/08/27	0	0.00	0	29.45	29.50	0	24,911	0.00%
2021/08/26	1	29.00	0.1	28.95	29.05	0.9	25,559	0.00%
2021/08/25	4	28.78	2	28.83	28.90	2	26,376	0.01%
2021/08/24	5	28.95	13.1	28.72	28.75	-8.1	26,576	-0.03%
2021/08/23	12	28.47	1	28.50	28.45	11	26,948	0.04%
2021/08/20	5	28.10	8.1	28.51	28.10	-3.1	27,069	-0.01%
2021/08/19	0	29.50	10	29.44	29.00	-10	27,083	-0.04%
2021/08/18	5	29.80	5	28.80	29.95	0	27,251	0.00%
2021/08/17	9	29.84	7	29.64	29.20	2	27,885	0.01%
2021/08/16	17.1	30.80	22	30.71	29.90	-4.9	27,993	-0.02%
2021/08/13	6	31.33	6	31.72	31.20	0	28,018	0.00%
2021/08/12	9	30.97	18	31.03	31.30	-9	28,173	-0.03%
2021/08/11	6	30.98	9	30.78	30.00	-3	28,360	-0.01%
2021/08/10	0	0.00	4.2	30.70	30.70	-4.2	28,688	-0.01%
2021/08/09	4	30.60	3	30.63	30.70	1	29,084	0.00%
2021/08/06	3	31.17	9	31.22	30.95	-6	29,674	-0.02%
2021/08/05	23	31.09	14	30.85	30.90	9	29,798	0.03%
2021/08/04	5	30.17	5	30.24	30.30	0	30,190	0.00%
2021/08/03	3.2	29.59	1	29.60	29.60	2.2	30,703	0.01%
2021/08/02	4	29.56	4	29.68	29.75	0	31,372	0.00%
2021/07/29	2	28.98	1	29.00	29.30	1	32,167	0.00%
2021/07/28	10.2	28.86	0	0.00	28.90	10.2	32,510	0.03%
2021/07/27	1	29.25	12	29.55	29.25	-11	33,073	-0.03%
2021/07/26	7.1	29.82	0	0.00	29.75	7.1	33,683	0.02%
2021/07/23	2	30.23	4	30.34	30.45	-2	34,349	-0.01%
2021/07/22	1	29.45	20	29.39	29.45	-19	34,457	-0.06%
2021/07/21	3.1	29.70	12	29.99	29.30	-9	34,896	-0.03%
2021/07/20	4.2	30.15	12	30.31	30.05	-7.8	35,053	-0.02%
2021/07/19	3	31.22	4	31.35	31.40	-1	35,307	0.00%
2021/07/16	2	31.20	7	31.27	31.30	-5	36,742	-0.01%
2021/07/15	12	30.47	5	30.63	31.15	7	37,062	0.02%
2021/07/14	1.2	29.70	18	29.91	30.05	-16.9	37,787	-0.04%
2021/07/13	5.1	30.64	34	30.62	30.15	-28.9	38,665	-0.07%
2021/07/12	7.1	31.63	8	31.93	31.45	-0.9	38,720	0.00%
2021/07/09	2	31.80	12	32.08	31.80	-10	39,020	-0.03%
2021/07/08	6	31.88	12	31.98	32.10	-6	39,246	-0.02%
2021/07/07	36.3	32.30	36	32.40	31.80	0.3	39,497	0.00%
2021/07/06	12.1	32.91	27.2	32.88	33.35	-15.1	39,662	-0.04%
2021/07/05	41	32.99	57.3	32.77	32.75	-16.3	39,482	-0.04%
2021/07/02	381.8	34.47	250.2	34.11	32.00	131.5	39,015	0.34%	大買/大賣/鉅額交易
2021/07/01	137.8	32.02	117.1	32.29	32.90	20.7	35,475	0.06%	大買/大賣/
2021/06/30	15	29.77	15.2	29.75	29.95	-0.2	33,491	0.00%
2021/06/29	15.5	29.44	1	29.65	29.30	14.5	33,314	0.04%
2021/06/28	12.4	29.31	13	29.40	29.70	-0.6	33,309	0.00%
2021/06/25	13	29.29	20	29.25	29.05	-7	33,238	-0.02%
2021/06/24	4	28.75	16	29.09	29.15	-12	33,558	-0.04%
2021/06/23	2	29.03	11	28.76	28.75	-9	34,034	-0.03%
2021/06/22	7	29.10	6	29.23	29.00	1	34,354	0.00%
2021/06/21	9.4	28.31	110	28.29	28.50	-100.6	34,152	-0.29%	大賣/
2021/06/18	13	29.17	12	29.62	29.10	1	33,904	0.00%
2021/06/17	19	29.18	25	29.23	29.55	-6	33,817	-0.02%
2021/06/16	36.4	29.73	55.5	29.40	29.05	-19.1	33,732	-0.06%
2021/06/15	45	30.21	17	30.25	30.10	28	32,787	0.09%
2021/06/11	10.1	29.93	12	29.98	30.00	-2	32,499	-0.01%
2021/06/09	17.2	30.12	19	30.23	30.05	-1.8	31,523	-0.01%
2021/06/08	46.6	30.13	95.3	30.08	29.80	-48.7	31,112	-0.16%
2021/06/07	206.3	29.72	121	29.70	29.80	85.3	30,592	0.28%	大買/大賣/
2021/06/04	48.1	28.87	20	28.70	28.60	28.1	29,651	0.09%
2021/06/03	110	28.38	40	28.39	28.50	70	29,516	0.24%	大買/
2021/06/02	33.1	28.04	115	27.63	27.60	-81.9	29,646	-0.28%	大賣/
2021/06/01	19	26.90	13	27.05	27.00	6	28,925	0.02%
2021/05/31	49.2	27.05	35	27.04	26.80	14.2	28,924	0.05%
2021/05/28	19	26.16	3	26.40	26.20	16	28,562	0.06%
2021/05/27	21.3	25.84	3	25.97	25.75	18.3	28,446	0.06%
2021/05/26	37	25.98	5	26.01	26.05	32	28,348	0.11%
2021/05/25	90.3	26.83	51	26.65	25.90	39.3	28,179	0.14%
2021/05/24	16	25.03	9	25.22	25.15	7	27,684	0.03%
2021/05/21	15	24.59	3	24.55	24.80	12	27,756	0.04%
2021/05/20	13	24.44	3	24.65	24.00	10	27,565	0.04%
2021/05/19	4.1	24.26	44	24.36	24.45	-39.9	27,252	-0.15%
2021/05/18	20	24.60	2	24.53	24.85	18	26,955	0.07%
2021/05/17	18.5	24.83	1	24.20	24.05	17.5	26,378	0.07%
2021/05/14	40.1	27.04	29	27.50	26.70	11.1	25,940	0.04%
2021/05/13	0.7	25.26	10	25.11	25.00	-9.3	25,311	-0.04%
2021/05/12	5.1	25.97	32	26.21	25.70	-27	25,069	-0.11%
2021/05/11	16.2	28.81	18	29.11	28.00	-1.8	24,485	-0.01%
2021/05/10	146	28.98	157	28.95	28.90	-11	23,939	-0.05%	大買/大賣/
2021/05/07	31.2	29.30	0	0.00	29.05	31.2	23,292	0.13%
2021/05/06	46	32.02	26	32.09	32.25	20	22,826	0.09%
2021/05/05	31.7	31.60	19.3	31.90	31.30	12.4	22,518	0.06%
2021/05/04	2.1	29.83	10	30.18	30.20	-8	22,164	-0.04%
2021/05/03	37.2	33.05	25	33.27	32.65	12.2	21,499	0.06%
2021/04/29	29	33.08	49	33.28	33.50	-20	20,888	-0.10%
2021/04/28	12	32.48	11	32.69	32.50	1	20,155	0.00%
2021/04/27	23	32.23	25	32.32	32.60	-2	20,086	-0.01%
2021/04/26	3	31.48	14	31.60	32.10	-11	19,617	-0.06%
2021/04/23	15.3	31.17	12	31.29	31.30	3.3	19,396	0.02%
2021/04/22	109.2	32.78	71.4	32.74	31.75	37.8	19,134	0.20%	大買/
2021/04/21	8	31.34	17.2	31.37	31.40	-9.2	17,793	-0.05%
2021/04/20	24.2	31.23	21.3	31.49	31.85	2.8	17,379	0.02%
2021/04/19	56.5	31.70	58	32.04	32.65	-1.5	16,683	-0.01%
2021/04/16	9	29.69	24	29.55	29.70	-15	15,557	-0.10%
2021/04/15	31	28.96	58	29.02	29.15	-27	15,203	-0.18%
2021/04/14	11	27.85	17.3	27.97	27.90	-6.3	14,958	-0.04%
2021/04/13	47	28.67	21.5	28.72	28.20	25.5	14,843	0.17%
2021/04/12	41.8	28.98	26	29.32	29.60	15.8	14,702	0.11%
2021/04/09	12	27.98	15	28.20	28.45	-3	14,253	-0.02%
2021/04/08	22	27.78	2	27.55	28.00	20	14,186	0.14%
2021/04/07	17	27.64	29	27.62	27.80	-12	14,574	-0.08%
2021/04/06	7	27.80	36	27.86	27.90	-29	14,641	-0.20%
2021/04/01	16	27.34	17	27.32	27.30	-1	14,455	-0.01%
2021/03/31	51	27.43	21	27.59	27.50	30	14,359	0.21%
2021/03/30	30	27.14	28	27.08	27.30	2	14,217	0.01%
2021/03/29	40.1	27.26	41.4	27.29	27.00	-1.3	14,377	-0.01%
2021/03/26	75.4	26.60	95	26.82	26.80	-19.6	15,094	-0.13%
2021/03/25	29	25.82	83	25.63	25.95	-54	14,603	-0.37%
2021/03/24	7	24.69	10	24.68	24.95	-3	14,095	-0.02%
2021/03/23	6	24.36	0	0.00	24.55	6	14,129	0.04%
2021/03/22	16	24.55	21	24.33	24.55	-5	14,127	-0.04%
2021/03/19	30	24.20	12	24.55	24.10	18	14,283	0.13%
2021/03/18	3	24.80	3	25.10	24.85	0	14,257	0.00%
2021/03/17	33	25.01	23	25.12	25.00	10	14,337	0.07%
2021/03/16	76	25.25	28	25.58	25.15	48	14,472	0.33%
2021/03/15	41	25.31	24	25.60	25.60	17	14,467	0.12%
2021/03/12	11	25.20	68	25.23	25.30	-57	14,393	-0.40%
2021/03/11	15	25.22	12	25.38	25.10	3	14,430	0.02%
2021/03/10	61	25.21	9	25.18	25.35	52	14,519	0.36%
2021/03/09	60	25.21	44	25.38	25.25	16	14,525	0.11%
2021/03/08	71	25.58	175	25.30	25.65	-104	14,413	-0.72%	大賣/鉅額交易
2021/03/05	64	23.96	35	24.39	23.85	29	13,681	0.21%
2021/03/04	47	24.17	52	24.28	24.35	-5	13,792	-0.04%
2021/03/03	20	23.85	56	23.94	23.95	-36	13,780	-0.26%
2021/03/02	56.5	23.71	5	24.25	23.55	51.5	13,978	0.37%
2021/02/26	8	23.66	13	23.92	23.85	-5	14,156	-0.04%
2021/02/25	2	23.80	0.5	23.80	23.85	1.5	14,393	0.01%
2021/02/24	32	23.80	8	24.27	23.65	24	14,651	0.16%
2021/02/23	81	24.29	224	24.05	24.35	-143	14,864	-0.96%	大賣/鉅額交易
2021/02/22	22	23.53	20	23.88	23.50	2	14,685	0.01%
2021/02/19	58	23.51	108	23.68	23.50	-50	15,307	-0.33%	大賣/
2021/02/18	70	23.40	67	23.63	23.25	3	15,492	0.02%
2021/02/17	20	22.94	30	23.04	23.00	-10	15,831	-0.06%
2021/02/05	18	22.51	15	22.58	22.60	3	16,518	0.02%
2021/02/04	0	0.00	27	22.49	22.55	-27	16,886	-0.16%
2021/02/03	15	21.90	30	22.13	22.25	-15	17,408	-0.09%
2021/02/02	8	21.48	8	21.80	21.80	0	17,681	0.00%
2021/02/01	10	20.90	28	21.27	21.55	-18	18,013	-0.10%
2021/01/29	27	21.03	10	21.23	20.90	17	18,260	0.09%
2021/01/28	5	21.05	0.5	21.10	21.05	4.5	18,452	0.02%
2021/01/27	10	21.60	5	21.75	21.55	5	18,929	0.03%
2021/01/26	40	21.93	15	22.00	21.85	25	19,461	0.13%
2021/01/25	45	22.05	37	22.14	22.15	8	20,193	0.04%
2021/01/22	0	0.00	10	21.53	22.00	-10	20,509	-0.05%
2021/01/21	14	21.20	5	21.20	21.40	9	20,749	0.04%
2021/01/20	63	21.36	7	21.94	21.10	56	21,386	0.26%
2021/01/19	1	22.30	5.6	22.40	22.45	-4.6	22,351	-0.02%
2021/01/18	37	22.06	114	22.25	22.45	-77	23,010	-0.33%	大賣/
2021/01/15	46.1	22.91	5	22.85	22.55	41.1	23,183	0.18%
2021/01/14	35	23.29	44	23.28	23.45	-9	23,266	-0.04%
2021/01/13	5	23.09	9	23.22	23.20	-4	23,221	-0.02%
2021/01/12	34	23.04	25	23.28	23.10	9	23,313	0.04%
2021/01/11	25	23.33	26	23.58	23.35	-1	23,266	0.00%
2021/01/08	55	23.50	74	23.58	23.50	-19	23,488	-0.08%
2021/01/07	110	24.02	61.2	23.91	23.95	48.9	23,507	0.21%	大買/
2021/01/06	61.5	23.56	23	23.56	23.35	38.5	23,377	0.16%
2021/01/05	98	24.35	127	24.41	24.30	-29	23,331	-0.12%	大賣/
2021/01/04	35	23.93	54.1	23.96	24.10	-19.1	23,022	-0.08%
2020/12/31	45.3	23.75	48	23.74	23.75	-2.8	22,751	-0.01%
2020/12/30	162	23.59	115.1	23.97	23.55	46.9	22,459	0.21%	大買/大賣/
2020/12/29	26.1	23.14	12	23.32	23.10	14.1	21,832	0.06%
2020/12/28	7	22.82	4.2	22.88	22.95	2.8	21,601	0.01%
2020/12/25	5	22.80	0	0.00	22.75	5	21,460	0.02%
2020/12/24	13	22.78	30	22.67	22.65	-17	21,423	-0.08%
2020/12/23	65.2	22.34	45	22.49	22.30	20.2	21,281	0.09%
2020/12/22	121	22.93	139.1	23.00	22.20	-18	21,110	-0.09%	大買/大賣/
2020/12/21	12.1	22.07	27	22.05	22.20	-15	20,107	-0.07%
2020/12/18	5	21.40	2	21.30	21.25	3	19,964	0.02%
2020/12/17	15	21.38	28	21.44	21.35	-13	19,999	-0.07%
2020/12/16	27	21.85	33	21.65	21.85	-6	19,924	-0.03%
2020/12/15	2	21.50	4	21.81	21.40	-2	19,902	-0.01%
2020/12/14	6	21.96	6	21.98	22.25	0	19,836	0.00%
2020/12/11	26	22.21	40	22.00	22.00	-14	19,820	-0.07%
2020/12/10	28	22.47	11	22.91	22.45	17	19,784	0.09%
2020/12/09	12	22.12	32	22.16	22.35	-20	19,778	-0.10%
2020/12/08	16	22.34	41	22.45	22.35	-25	20,209	-0.12%
2020/12/07	26	22.75	55	22.45	22.50	-29	20,619	-0.14%
2020/12/04	83	22.90	31	22.85	23.00	52	20,686	0.25%
2020/12/03	1	22.60	1	22.55	22.45	0	21,230	0.00%
2020/12/02	25	23.19	3	22.73	22.70	22	21,995	0.10%
2020/12/01	11	23.48	8	23.36	23.55	3	22,003	0.01%
2020/11/30	15	23.64	15	23.63	23.40	0	22,222	0.00%
2020/11/27	17	23.31	4	23.33	23.25	13	22,335	0.06%
2020/11/26	43	23.44	68	23.60	23.45	-25	22,207	-0.11%
2020/11/25	70	23.57	62	23.59	23.45	8	22,044	0.04%
2020/11/24	84	23.67	77	23.60	23.45	7	22,175	0.03%
2020/11/23	73	23.87	145	23.91	24.00	-72	22,055	-0.33%	大賣/
2020/11/20	57	23.69	24	23.64	23.50	33	21,847	0.15%
2020/11/19	23	24.03	77	24.16	24.10	-54	21,994	-0.25%
2020/11/18	254	24.12	207	24.26	24.00	47	22,015	0.21%	大買/大賣/
2020/11/17	47	23.57	48	23.54	23.70	-1	21,592	0.00%
2020/11/16	87	23.09	74	23.31	23.40	13	21,668	0.06%
2020/11/13	111	23.18	110	23.38	23.05	1	21,653	0.00%	大買/大賣/
2020/11/12	56	22.96	4	23.04	22.60	52	21,895	0.24%
2020/11/11	132	23.68	135	23.68	23.55	-3	22,015	-0.01%	大買/大賣/
2020/11/10	51	23.19	23	23.22	23.15	28	22,065	0.13%
2020/11/09	16	23.51	32	23.36	23.65	-16	21,824	-0.07%
2020/11/06	42	22.94	100	22.97	23.00	-58	21,415	-0.27%
2020/11/05	25	22.94	29	22.89	23.00	-4	21,116	-0.02%
2020/11/04	79	22.99	52	23.12	22.80	27	21,000	0.13%
2020/11/03	110	22.96	144	23.06	23.05	-34	20,453	-0.17%	大買/大賣/
2020/11/02	306	23.22	249	22.80	22.30	57	19,871	0.29%	大買/大賣/
2020/10/30	59	22.73	33	22.78	22.75	26	19,090	0.14%
2020/10/29	66	22.52	59	22.49	22.75	7	18,736	0.04%
2020/10/28	91	22.71	72	22.63	22.50	19	18,375	0.10%
2020/10/27	129	22.74	138	22.31	22.15	-9	17,655	-0.05%	大買/大賣/
2020/10/26	35.1	21.90	31	21.98	21.35	4.1	16,454	0.02%
2020/10/23	11	21.01	19	20.94	21.15	-8	15,739	-0.05%
2020/10/22	30	20.43	11	20.59	20.55	19	15,560	0.12%
2020/10/21	3	20.55	5	20.48	20.55	-2	15,323	-0.01%
2020/10/20	1	20.00	4	20.23	20.30	-3	15,212	-0.02%
2020/10/19	1	19.90	10	19.85	20.00	-9	15,121	-0.06%
2020/10/16	28	19.82	8	19.83	19.80	20	15,039	0.13%
2020/10/15	6	19.75	11	19.76	19.95	-5	14,777	-0.03%
2020/10/14	2	19.50	3	19.57	19.50	-1	14,574	-0.01%
2020/10/13	12	19.44	10	19.25	18.90	2	14,400	0.01%
2020/10/08	2	19.00	1	19.15	19.00	1	14,123	0.01%
2020/10/07	1	19.15	0	0.00	19.20	1	14,270	0.01%
2020/10/05	0	0.00	2	18.85	19.10	-2	14,381	-0.01%
2020/09/30	0	0.00	2	18.75	18.60	-2	14,425	-0.01%
2020/09/29	0	0.00	3	18.75	18.75	-3	14,419	-0.02%
2020/09/28	8	18.68	13	18.54	18.95	-5	14,398	-0.03%
2020/09/25	10	18.25	27	18.57	18.30	-17	14,423	-0.12%
2020/09/24	14	18.15	0	0.00	18.00	14	14,305	0.10%
2020/09/23	8	18.81	0	0.00	18.75	8	14,097	0.06%
2020/09/22	0	0.00	3	19.02	19.15	-3	14,056	-0.02%
2020/09/21	3	19.65	0	0.00	19.35	3	13,977	0.02%
2020/09/17	6	19.51	14	19.55	19.55	-8	13,889	-0.06%
2020/09/16	7	19.23	2	19.45	19.05	5	13,673	0.04%
2020/09/15	43	19.37	45	19.42	19.65	-2	13,615	-0.01%
2020/09/14	9	19.48	13	19.32	19.15	-4	13,512	-0.03%
2020/09/11	89	19.96	11	20.44	19.90	78	13,290	0.59%
2020/09/10	16	20.74	18	20.90	20.90	-2	12,760	-0.02%
2020/09/09	25	20.65	34	20.38	20.50	-9	12,245	-0.07%
2020/09/08	46	21.11	59	20.52	20.75	-13	11,962	-0.11%
2020/09/07	55	21.26	31	21.27	21.45	24	11,200	0.21%
2020/09/04	12	19.47	9	19.47	19.50	3	10,332	0.03%
2020/09/03	13	19.44	29	19.60	19.55	-16	10,040	-0.16%
2020/09/02	10	19.26	6	19.67	19.15	4	9,755	0.04%
2020/09/01	11	19.03	10	18.90	19.10	1	9,488	0.01%
2020/08/31	7	18.94	9	19.11	19.20	-2	9,487	-0.02%
2020/08/28	25	18.97	3	19.27	19.00	22	9,432	0.23%
2020/08/27	22	19.04	0	0.00	18.75	22	9,143	0.24%
2020/08/26	1	19.10	5	19.05	19.10	-4	8,908	-0.04%
2020/08/25	11	19.17	11	19.04	18.90	0	8,808	0.00%
2020/08/24	4	18.86	6	18.62	19.00	-2	8,210	-0.02%
2020/08/21	10	18.89	2	19.00	18.75	8	8,047	0.10%
2020/08/20	5	18.46	0	0.00	18.35	5	7,781	0.06%
2020/08/19	15	18.71	33	18.97	19.20	-18	7,423	-0.24%
2020/08/18	20	18.48	11	18.61	18.75	9	6,994	0.13%
2020/08/17	2	18.00	2	18.30	18.30	0	6,069	0.00%
2020/08/14	5	15.98	7	15.76	16.65	-2	5,671	-0.04%
2020/08/13	0	0.00	1	15.10	15.15	-1	5,420	-0.02%
2020/08/11	0.1	14.90	10	14.90	14.90	-10	5,663	-0.18%
2020/08/10	0	0.00	5	15.00	15.00	-5	5,646	-0.09%
2020/08/07	0	0.00	1	14.70	14.60	-1	5,590	-0.02%
2020/08/05	0	0.00	10	14.35	14.35	-10	5,588	-0.18%
2020/08/03	10	13.90	0	0.00	13.95	10	5,618	0.18%
2020/07/31	0	0.00	1	13.85	13.85	-1	5,636	-0.02%
2020/07/28	1	13.70	0	0.00	13.65	1	5,748	0.02%
2020/07/24	2	14.80	10	14.95	14.85	-8	5,870	-0.14%
2020/07/23	1	14.95	4	14.99	15.00	-3	5,870	-0.05%
2020/07/20	10	14.45	0	0.00	14.45	10	5,830	0.17%
2020/07/14	1	14.60	0	0.00	14.50	1	5,936	0.02%
2020/07/09	0	0.00	5	15.00	14.95	-5	5,747	-0.09%
2020/07/06	0	0.00	1	14.95	14.95	-1	5,809	-0.02%
2020/07/02	0	0.00	15	14.65	14.80	-15	5,758	-0.26%
2020/06/22	0	0.00	13	15.13	15.05	-13	5,889	-0.22%
2020/06/19	0	0.00	1	14.85	14.90	-1	5,882	-0.02%
2020/06/18	2	14.90	3	15.00	14.95	-1	5,905	-0.02%
2020/06/17	11	15.02	0	0.00	15.10	11	5,890	0.19%
2020/06/16	1	14.80	1	14.80	14.75	0	5,907	0.00%
2020/06/15	0	0.00	15	14.70	14.60	-15	6,000	-0.25%
2020/06/11	1	15.00	15	14.92	14.85	-14	6,052	-0.23%
2020/06/10	0	0.00	3	15.00	15.00	-3	6,011	-0.05%
2020/06/08	4	15.50	0	0.00	15.20	4	6,151	0.07%
2020/06/05	20	15.25	0	0.00	15.30	20	6,044	0.33%
2020/06/03	0	0.00	5	14.75	14.85	-5	6,041	-0.08%
2020/05/29	0	0.00	10	14.05	14.10	-10	5,836	-0.17%
2020/05/28	1	14.20	0	0.00	14.15	1	5,794	0.02%
2020/05/22	2	14.65	5	14.55	14.50	-3	5,613	-0.05%
2020/05/21	6	14.83	5	14.95	15.00	1	5,515	0.02%
2020/05/20	24	15.29	7	15.28	15.15	17	5,388	0.32%
2020/05/19	5	15.10	0	0.00	15.15	5	4,976	0.10%
2020/05/14	5	13.89	0	0.00	13.80	5	4,601	0.11%
2020/05/13	2	14.18	10	14.15	14.30	-8	4,526	-0.18%
2020/05/12	5	14.50	0	0.00	14.45	5	4,523	0.11%
2020/05/11	1	14.85	0	0.00	14.80	1	4,503	0.02%
2020/05/06	7	14.73	0	0.00	14.65	7	4,405	0.16%
2020/05/04	1	14.60	0	0.00	14.55	1	4,350	0.02%
2020/04/30	17	14.96	1	15.00	15.05	16	4,319	0.37%
2020/04/29	3	14.30	0	0.00	14.45	3	4,221	0.07%
2020/04/27	6	14.51	5	14.55	14.55	1	4,295	0.02%
2020/04/23	7	14.11	0	0.00	14.05	7	4,252	0.16%
2020/04/22	5	13.51	2	13.65	13.65	3	4,204	0.07%
2020/04/21	2	13.65	2	14.00	13.65	0	4,189	0.00%
2020/04/20	1	14.20	0	0.00	14.20	1	4,109	0.02%
2020/04/14	5	14.55	5	14.60	14.65	0	4,136	0.00%
2020/04/13	1	14.30	0	0.00	14.50	1	4,204	0.02%
2020/04/09	1	13.90	1	13.95	13.85	0	4,376	0.00%
2020/04/08	4	13.51	3	13.45	13.70	1	4,602	0.02%
2020/04/07	2	13.60	0	0.00	13.50	2	4,560	0.04%
2020/04/06	2	13.25	6	13.28	13.45	-4	4,520	-0.09%
2020/04/01	1	12.95	1	13.10	13.05	0	4,451	0.00%
2020/03/27	0	0.00	3	12.55	12.30	-3	4,383	-0.07%
2020/03/26	2	12.10	0	0.00	12.10	2	4,391	0.05%
2020/03/25	0	0.00	1	12.45	12.50	-1	4,449	-0.02%
2020/03/24	5	11.90	10	11.75	11.95	-5	4,522	-0.11%
2020/03/23	10	11.05	0	0.00	11.20	10	4,528	0.22%
2020/03/19	1	11.30	3	10.70	10.65	-2	4,501	-0.04%
2020/03/18	4	11.98	0	0.00	11.80	4	4,420	0.09%
2020/03/17	5	12.54	10	12.32	12.35	-5	4,403	-0.11%
2020/03/16	7	12.91	0	0.00	12.95	7	4,351	0.16%
2020/03/12	0	0.00	3	14.05	14.05	-3	4,130	-0.07%
2020/03/11	3	14.93	0	0.00	15.00	3	4,064	0.07%
2020/03/10	2	14.30	3	14.92	15.05	-1	4,062	-0.02%
2020/03/05	10	16.55	0	0.00	16.45	10	3,847	0.26%
2020/03/02	1	16.20	0	0.00	16.20	1	4,029	0.02%
2020/02/24	0	0.00	9	17.01	16.85	-9	4,018	-0.22%
2020/02/21	3	17.27	0	0.00	17.20	3	4,001	0.07%
2020/02/20	1	17.55	7	17.44	17.40	-6	3,985	-0.15%
2020/02/19	9	17.40	0	0.00	17.45	9	3,994	0.23%
2020/02/18	3	17.25	0	0.00	17.20	3	3,996	0.08%
2020/02/17	2	17.05	0	0.00	17.10	2	4,017	0.05%
2020/02/13	0	0.00	5	17.15	17.05	-5	4,087	-0.12%
2020/02/12	5	17.05	0	0.00	17.15	5	4,154	0.12%
2020/02/11	5	16.65	0	0.00	16.70	5	4,130	0.12%
2020/02/04	17	16.65	0	0.00	16.70	17	4,162	0.41%
2020/01/30	9	17.33	10	17.21	16.80	-1	4,097	-0.02%
2020/01/20	0	0.00	5	18.45	18.45	-5	3,905	-0.13%
2020/01/17	5	18.40	5	18.45	18.45	0	3,901	0.00%
2020/01/09	1	18.50	2	18.25	18.25	-1	3,954	-0.03%
2020/01/07	0	0.00	1	18.75	18.75	-1	3,715	-0.03%
2020/01/06	22	19.24	27	19.09	19.05	-5	3,620	-0.14%
2020/01/03	29	19.20	20	19.09	19.40	9	3,573	0.25%
2020/01/02	6	19.07	2	19.00	19.15	4	3,422	0.12%
2019/12/24	6	18.70	12	18.61	18.55	-6	3,198	-0.19%
2019/12/23	0	0.00	3	18.60	18.65	-3	3,210	-0.09%
2019/12/20	11	18.50	12	18.56	18.45	-1	3,192	-0.03%
2019/12/19	5	18.60	6	18.48	18.60	-1	3,121	-0.03%
2019/12/18	3	18.53	7	18.40	18.45	-4	3,003	-0.13%
2019/12/17	2	18.35	4	18.35	18.40	-2	3,011	-0.07%
2019/12/16	5	18.26	0	0.00	18.25	5	3,007	0.17%
2019/12/13	1	18.10	0	0.00	18.10	1	3,022	0.03%
2019/12/12	5	18.20	5	18.25	18.20	0	3,088	0.00%
2019/12/11	0	0.00	5	18.25	18.25	-5	3,470	-0.14%
2019/12/10	22	18.38	10	18.35	18.35	12	3,452	0.35%
2019/12/09	3	18.38	5	18.35	18.40	-2	3,459	-0.06%
2019/12/06	4	18.25	5	18.35	18.35	-1	3,486	-0.03%
2019/12/05	9	18.23	1	18.20	18.20	8	3,470	0.23%
2019/11/28	5	18.40	21	18.36	18.30	-16	3,606	-0.44%
2019/11/27	15	18.73	5	18.65	18.75	10	3,620	0.28%
2019/11/25	7	18.35	5	18.35	18.40	2	3,572	0.06%
2019/11/21	1	18.15	0	0.00	18.25	1	3,578	0.03%
2019/11/20	5	18.20	2	18.25	18.25	3	3,605	0.08%
2019/11/19	2	18.13	0	0.00	18.15	2	3,647	0.05%
2019/11/18	3	18.10	1	18.05	18.15	2	3,710	0.05%
2019/11/12	2	18.05	1	18.05	18.05	1	3,863	0.03%
2019/11/11	3	18.22	7	18.29	18.10	-4	3,936	-0.10%
2019/11/07	5	18.75	0	0.00	18.70	5	3,941	0.13%
2019/11/04	3	18.53	0	0.00	18.40	3	4,010	0.07%
2019/10/31	0	0.00	3	18.50	18.40	-3	4,208	-0.07%
2019/10/30	2	18.50	22	18.55	18.55	-20	4,225	-0.47%
2019/10/29	26	18.82	3	18.90	18.60	23	4,248	0.54%
2019/10/25	0	0.00	2	18.75	18.65	-2	4,209	-0.05%
2019/10/24	2	18.65	0	0.00	18.75	2	4,244	0.05%
2019/10/22	2	18.60	0	0.00	18.40	2	4,318	0.05%
2019/10/09	1	17.80	0	0.00	17.90	1	4,538	0.02%
2019/10/03	1	18.35	0	0.00	18.35	1	4,493	0.02%
2019/10/01	3	18.30	0	0.00	18.35	3	4,635	0.06%
2019/09/25	0	0.00	1	18.65	18.50	-1	4,719	-0.02%
2019/09/23	0	0.00	1	19.10	18.95	-1	4,962	-0.02%
2019/09/18	0	0.00	1	18.90	18.95	-1	4,972	-0.02%
2019/09/16	9	19.76	7	19.75	19.40	2	4,911	0.04%
2019/09/12	2	18.95	0	0.00	18.90	2	4,525	0.04%
2019/09/11	5	18.85	0	0.00	18.85	5	4,604	0.11%
2019/09/10	10	18.80	3	18.83	18.80	7	4,653	0.15%
2019/09/09	10	18.95	0	0.00	19.00	10	4,694	0.21%
2019/09/05	0	0.00	4	18.85	18.85	-4	4,842	-0.08%
2019/09/04	0	0.00	5	18.85	18.90	-5	4,857	-0.10%
2019/09/02	0	0.00	1	19.10	19.05	-1	4,865	-0.02%
2019/08/28	2	18.00	0	0.00	18.00	2	4,788	0.04%
2019/08/27	5	18.16	0	0.00	18.05	5	4,821	0.10%
2019/08/23	0	0.00	0	18.50	18.50	0	4,786	0.00%
2019/08/22	3	18.15	0	0.00	18.25	3	4,755	0.06%
2019/08/20	1	18.60	0	0.00	18.55	1	4,683	0.02%
2019/08/15	1	18.10	0	0.00	18.05	1	4,564	0.02%
2019/08/14	2	18.58	0	0.00	18.50	2	4,477	0.04%
2019/08/07	1	18.50	0	0.00	18.55	1	4,296	0.02%
2019/08/05	3	18.95	0	0.00	18.85	3	4,308	0.07%
2019/07/31	2	20.35	0	0.00	20.45	2	4,276	0.05%
2019/07/26	0	0.00	1	20.55	20.55	-1	4,395	-0.02%
2019/07/23	1	21.05	0	0.00	21.25	1	4,576	0.02%
2019/07/19	0	0.00	4	21.10	21.00	-4	5,051	-0.08%
2019/07/16	0	0.00	1	20.75	20.80	-1	4,939	-0.02%
2019/07/08	4	20.80	0	0.00	20.70	4	5,038	0.08%
2019/07/01	2	20.93	0	0.00	21.20	2	5,363	0.04%
2019/06/21	0	0.00	5	20.35	20.20	-5	5,060	-0.10%
2019/06/19	5	20.10	0	0.00	20.30	5	5,059	0.10%
2019/06/14	0	0.00	6	20.28	20.30	-6	4,938	-0.12%
2019/06/13	1	19.95	0	0.00	19.80	1	4,863	0.02%
2019/06/12	6	19.81	0	0.00	19.85	6	4,844	0.12%
2019/06/11	1	20.00	0	0.00	20.00	1	4,804	0.02%
2019/06/04	0	0.00	1	20.30	20.15	-1	4,969	-0.02%
2019/06/03	1	20.50	0	0.00	20.25	1	4,993	0.02%
2019/05/28	1	21.00	0	0.00	21.00	1	5,088	0.02%
2019/05/27	2	21.03	0	0.00	21.00	2	5,140	0.04%
2019/05/10	2	21.33	0	0.00	21.15	2	5,727	0.03%
2019/05/09	2	21.88	0	0.00	21.85	2	5,801	0.03%
2019/05/08	3	21.95	0	0.00	22.20	3	5,766	0.05%
2019/05/07	4	22.10	4	22.10	22.25	0	5,800	0.00%
2019/05/06	3	21.47	0	0.00	21.85	3	5,805	0.05%
2019/05/03	2	21.65	0	0.00	21.85	2	5,793	0.03%
2019/05/02	1	21.60	0	0.00	21.65	1	5,748	0.02%
2019/04/26	1	21.30	1	21.45	21.30	0	5,629	0.00%
2019/04/23	0	0.00	2	24.15	24.05	-2	5,232	-0.04%
2019/04/17	0	0.00	10	24.40	24.20	-10	5,537	-0.18%
2019/04/16	4	24.05	0	0.00	24.15	4	5,534	0.07%
2019/04/12	2	24.43	2	24.40	24.30	0	5,547	0.00%
2019/04/11	4	24.76	1	24.70	24.70	3	5,516	0.05%
2019/04/10	6	24.79	0	0.00	25.10	6	5,396	0.11%
2019/04/09	12	24.63	8	24.95	25.00	4	5,269	0.08%
2019/03/28	0	23.95	0	0.00	23.95	0	4,894	0.00%
2019/03/22	0	0.00	1	24.25	24.00	-1	4,930	-0.02%
2019/03/21	0	0.00	7	24.15	24.10	-7	4,916	-0.14%
2019/03/19	1	23.85	0	0.00	24.00	1	4,966	0.02%
2019/03/18	1	23.60	0	0.00	23.95	1	4,984	0.02%
2019/03/13	2	23.45	0	0.00	23.55	2	5,260	0.04%
2019/03/06	0	0.00	1	24.15	24.05	-1	5,798	-0.02%
2019/02/27	3	24.15	0	0.00	24.05	3	6,043	0.05%
2019/02/26	0	0.00	1	24.35	24.00	-1	6,108	-0.02%
2019/02/21	1	24.95	0	0.00	24.70	1	6,149	0.02%
2019/02/20	1	24.90	3	25.10	24.85	-2	6,141	-0.03%
2019/02/19	1	24.90	1	24.90	24.80	0	6,074	0.00%
2019/02/18	0	24.55	0	0.00	24.60	0	6,028	0.00%
2019/02/13	2	24.10	0	0.00	24.10	2	6,041	0.03%
2019/02/12	4	24.39	2	24.53	24.50	2	5,987	0.03%
2019/02/11	6	25.21	3	24.85	24.75	3	5,937	0.05%
2019/01/30	0	0.00	3	24.50	25.05	-3	5,909	-0.05%
2019/01/28	1	23.95	0	0.00	24.00	1	5,896	0.02%
2019/01/22	1	23.95	0	0.00	23.85	1	5,959	0.02%
2019/01/21	1	23.95	1	24.20	24.30	0	5,966	0.00%
2019/01/17	0	0.00	1	24.05	23.80	-1	6,055	-0.02%
2019/01/15	1	23.55	0	0.00	23.60	1	6,245	0.02%
2019/01/14	1	23.65	0	0.00	23.30	1	6,267	0.02%
2019/01/10	0	0.00	7	23.15	23.20	-7	6,439	-0.11%
2019/01/03	2	21.65	0	0.00	21.70	2	6,338	0.03%
2019/01/02	0	0.00	1	21.70	21.80	-1	6,337	-0.02%
2018/12/28	6	21.90	0	0.00	21.85	6	6,327	0.09%
2018/12/26	0	0.00	3	21.95	21.60	-3	6,315	-0.05%
2018/12/25	4	21.78	1	21.85	21.85	3	6,339	0.05%
2018/12/18	0	0.00	30	22.40	22.40	-30	6,663	-0.45%
2018/12/12	1	23.00	0	0.00	22.90	1	6,787	0.01%
2018/12/05	0	0.00	4	24.40	24.15	-4	6,466	-0.06%
2018/12/04	30	24.00	16	24.04	24.05	14	6,355	0.22%
2018/12/03	0	0.00	3	23.70	24.00	-3	6,242	-0.05%
2018/11/28	5	21.65	5	21.90	21.60	0	5,819	0.00%
2018/11/08	0	0.00	1	22.75	22.80	-1	6,297	-0.02%
2018/11/07	6	22.67	0	0.00	22.55	6	6,591	0.09%
2018/11/02	1	20.95	1	20.75	20.70	0	6,464	0.00%
2018/10/25	7	19.71	0	0.00	19.50	7	6,541	0.11%
2018/10/24	2	21.40	0	0.00	21.20	2	6,413	0.03%
2018/10/23	2	22.50	0	0.00	22.20	2	6,251	0.03%
2018/10/22	2	23.30	0	0.00	23.35	2	6,141	0.03%
2018/10/12	8	25.13	2	25.40	25.50	6	5,962	0.10%
2018/10/11	14	25.60	0	0.00	25.15	14	5,961	0.23%
2018/10/08	0	0.00	2	28.50	28.65	-2	5,936	-0.03%
2018/10/05	0	0.00	1	28.35	28.55	-1	6,057	-0.02%
2018/10/01	1	30.05	0	0.00	30.15	1	6,034	0.02%
2018/09/25	0	0.00	5	29.75	29.80	-5	5,999	-0.08%
2018/09/21	5	28.55	0	0.00	29.05	5	5,911	0.08%
2018/09/12	0	0.00	0	28.10	28.10	0	6,210	0.00%
2018/08/30	0	0.00	0.2	30.00	30.00	-0.2	6,645	0.00%
2018/08/29	0	0.00	0.4	30.45	30.50	-0.4	6,659	-0.01%
2018/08/28	4	31.05	4	30.95	30.75	0	6,708	0.00%
2018/08/24	0.4	30.90	1	30.40	30.90	-0.6	6,775	-0.01%
2018/08/23	0.5	30.75	0	0.00	30.75	0.5	6,976	0.01%
2018/08/22	3	31.62	3	31.40	31.00	0	7,023	0.00%
2018/08/21	0	0.00	10	31.10	31.20	-10	7,084	-0.14%
2018/08/20	14.5	31.28	4	31.33	31.30	10.5	7,167	0.15%
2018/08/15	1	30.95	0	0.00	31.00	1	7,273	0.01%
2018/08/14	0	0.00	1	29.30	31.10	-1	7,046	-0.01%
2018/08/13	1	29.00	0	0.00	28.30	1	7,045	0.01%
2018/08/10	0	0.00	1	29.65	29.30	-1	7,382	-0.01%
2018/08/07	0	0.00	3	29.33	29.20	-3	7,427	-0.04%
2018/08/03	0	0.00	1	29.05	28.70	-1	7,443	-0.01%
2018/07/30	1	28.20	0	0.00	28.20	1	7,584	0.01%
2018/07/27	3	28.25	3	28.50	28.50	0	7,616	0.00%
2018/07/26	0	0.00	3	27.95	28.50	-3	7,664	-0.04%
2018/07/25	3	27.80	0	0.00	27.80	3	7,687	0.04%
2018/07/18	1	27.65	0	0.00	27.50	1	8,138	0.01%
2018/07/12	0	0.00	1	29.10	29.40	-1	8,529	-0.01%
2018/07/03	0	0.00	4	29.79	29.75	-4	9,286	-0.04%
2018/06/29	1	29.30	0	0.00	29.30	1	9,302	0.01%
2018/06/28	1	29.90	2	29.80	29.40	-1	9,253	-0.01%
2018/06/25	1	29.75	1	30.00	29.55	0	9,321	0.00%
2018/06/22	0	0.00	1	29.50	29.75	-1	9,401	-0.01%
2018/06/21	1	29.40	0	0.00	29.40	1	9,392	0.01%
2018/06/20	4	29.35	5	28.67	29.15	-1	9,424	-0.01%
2018/06/19	1	28.45	1	28.60	28.10	0	9,383	0.00%
2018/06/15	3	28.77	5	28.88	28.65	-2	9,373	-0.02%
2018/06/14	2	29.50	1	29.60	29.10	1	9,383	0.01%
2018/06/13	6	29.95	3	29.90	29.80	3	9,441	0.03%
2018/06/12	4	29.98	1	30.35	29.85	3	9,474	0.03%
2018/06/11	3	30.50	1	30.95	30.25	2	9,420	0.02%
2018/06/07	1	32.00	5	32.01	31.90	-4	9,401	-0.04%
2018/06/06	3	31.17	0	0.00	31.15	3	9,397	0.03%
2018/06/04	1	31.30	2	31.75	31.70	-1	9,349	-0.01%
2018/06/01	8	31.63	0	0.00	31.50	8	9,322	0.09%
2018/05/31	0	0.00	2	32.10	32.10	-2	9,197	-0.02%
2018/05/30	2	31.15	0	0.00	31.35	2	9,043	0.02%
2018/05/28	0	0.00	4	31.48	31.30	-4	9,018	-0.04%
2018/05/25	3	32.10	0	0.00	32.05	3	9,076	0.03%
2018/05/24	2	33.13	0	0.00	33.20	2	9,103	0.02%
2018/05/22	1	33.59	2	33.68	33.25	-1	8,908	-0.01%
2018/05/21	3	34.33	2	34.15	33.60	1	8,885	0.01%
2018/05/18	1	32.25	8	32.30	33.95	-7	8,590	-0.08%
2018/05/17	8	32.00	3	32.42	31.75	5	8,254	0.06%
2018/05/16	1	31.70	1	31.55	31.70	0	8,172	0.00%
2018/05/15	3	31.87	0	0.00	31.45	3	8,296	0.04%
2018/05/14	1	32.10	1	32.35	32.40	0	8,370	0.00%
2018/05/11	1	31.55	0	0.00	31.80	1	8,389	0.01%
2018/04/27	0.2	33.50	0	0.00	33.55	0.2	8,690	0.00%
2018/04/26	0	0.00	3	33.70	33.60	-3	8,736	-0.03%
2018/04/23	1	32.30	0	0.00	32.50	1	8,688	0.01%
2018/04/18	0	0.00	22	32.70	32.65	-22	8,774	-0.25%
2018/04/17	7	31.91	1	32.10	31.55	6	8,829	0.07%
2018/04/16	15	32.55	0	0.00	32.25	15	9,057	0.17%
2018/04/10	1	31.40	0	0.00	31.15	1	10,059	0.01%
2018/04/02	1	30.60	0	0.00	29.80	1	11,452	0.01%
2018/03/30	0	0.00	20	30.51	30.65	-20	13,086	-0.15%
2018/03/28	20	30.24	0	0.00	30.05	20	13,439	0.15%
2018/03/27	3	29.85	0	0.00	30.00	3	13,456	0.02%
2018/03/26	50	29.95	50	30.05	29.60	0	13,432	0.00%
2018/03/14	0	0.00	4	29.50	29.40	-4	13,650	-0.03%
2018/03/09	0	0.00	2	27.95	27.95	-2	14,164	-0.01%
2018/03/08	0	0.00	13	28.12	28.05	-13	14,802	-0.09%
2018/03/02	14	29.30	14	28.90	28.90	0	15,668	0.00%
2018/03/01	0	0.00	1	29.55	29.70	-1	15,776	-0.01%
2018/02/27	14	28.75	14	29.65	29.20	0	15,719	0.00%
2018/02/21	0	0.00	0.2	27.50	27.50	-0.2	16,059	0.00%
2018/02/12	4	26.80	0	0.00	26.65	4	16,094	0.02%
2018/02/06	0.1	26.35	10	26.50	26.35	-9.9	16,691	-0.06%
2018/02/05	14	28.05	14	28.10	28.05	0	17,180	0.00%
2018/02/01	0	0.00	1	29.00	28.80	-1	17,753	-0.01%
2018/01/31	15.1	28.69	14	28.75	28.75	1.1	17,730	0.01%
2018/01/29	10	30.35	1	30.20	30.50	9	17,715	0.05%
2018/01/26	0	0.00	3	30.05	29.80	-3	17,625	-0.02%
2018/01/23	1	29.65	0	0.00	29.10	1	17,398	0.01%
2018/01/22	0	0.00	1	29.35	29.70	-1	17,341	-0.01%
2018/01/19	72	29.54	71	29.31	29.15	1	17,290	0.01%
2018/01/18	1	29.95	0	0.00	29.80	1	17,160	0.01%
2018/01/17	60	30.14	60	30.30	30.15	0	17,062	0.00%
2018/01/12	0	0.00	2	30.80	30.40	-2	16,553	-0.01%
2018/01/11	1	30.55	0	0.00	30.35	1	16,355	0.01%
2018/01/10	1	31.45	1	31.45	31.05	0	16,264	0.00%
2018/01/09	28	31.48	14	31.41	31.60	14	15,960	0.09%
2018/01/08	1	30.65	11	31.22	31.15	-10	15,651	-0.06%
2018/01/05	21	30.20	20	30.55	30.80	1	15,233	0.01%
2018/01/04	7	30.63	6	30.99	30.15	1	14,980	0.01%
2018/01/03	7	30.40	0	0.00	30.35	7	14,682	0.05%
2018/01/02	2	31.23	1	31.40	30.80	1	14,308	0.01%