國喬 (1312)-凱基-中壢券商分點個股進出

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
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
2,137張
產業
上市塑膠類股
643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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	0	0.00	1	13.65	13.45	-1	2,120	-0.05%
2024/04/30	10	13.50	0	0.00	13.50	10	2,125	0.47%
2024/04/29	0	0.00	1	13.55	13.65	-1	2,121	-0.05%
2024/04/26	0.5	13.25	11	13.30	13.30	-10.5	2,086	-0.50%
2024/04/24	5	13.30	2	13.25	13.20	3	2,107	0.14%
2024/04/19	10	13.00	1	12.90	12.90	9	2,208	0.41%
2024/04/18	3	12.90	0	0.00	13.10	3	2,182	0.14%
2024/04/12	0	0.00	1	13.30	13.35	-1	2,259	-0.04%
2024/04/11	15	13.40	3	13.43	13.35	12	2,269	0.53%
2024/04/08	1	13.20	2	13.25	13.30	-1	2,246	-0.04%
2024/04/02	0	13.50	4	13.35	13.35	-4	2,306	-0.17%
2024/04/01	0	13.55	0	0.00	13.55	0	2,324	0.00%
2024/03/27	0	0.00	1	13.35	13.35	-1	2,715	-0.04%
2024/03/25	0	13.45	0	0.00	13.40	0	2,781	0.00%
2024/03/21	0.4	13.30	1	13.35	13.45	-0.6	2,906	-0.02%
2024/03/20	2	13.15	1	13.10	13.15	1	2,986	0.03%
2024/03/18	0	0.00	2.5	13.32	13.15	-2.5	3,035	-0.08%
2024/03/15	2	13.33	33.3	13.35	13.35	-31.3	3,116	-1.00%
2024/03/14	0	0.00	3	13.47	13.50	-3	3,180	-0.09%
2024/03/13	2	13.40	16	13.50	13.45	-14	3,199	-0.44%
2024/03/12	0	0.00	1	13.85	13.85	-1	3,168	-0.03%
2024/03/11	0	0.00	5	13.68	13.75	-5	3,182	-0.16%
2024/03/08	3	13.55	0	0.00	13.55	3	3,175	0.09%
2024/03/05	7.5	13.98	0	0.00	14.00	7.5	3,129	0.24%
2024/03/01	0	14.20	2	14.13	14.10	-2	3,153	-0.06%
2024/02/29	1	14.10	0	0.00	14.15	1	3,180	0.03%
2024/02/27	9	14.14	1	14.20	14.10	8	3,200	0.25%
2024/02/26	0	0.00	1	14.20	14.25	-1	3,169	-0.03%
2024/02/23	5	14.30	0	0.00	14.25	5	3,174	0.16%
2024/02/19	15	14.70	0	0.00	14.70	15	3,164	0.47%
2024/02/05	5	14.20	0	0.00	14.25	5	3,121	0.16%
2024/02/01	8	14.59	0	0.00	14.55	8	3,102	0.26%
2024/01/29	0	14.65	0	0.00	14.75	0	3,046	0.00%
2024/01/25	12	14.40	0	0.00	14.40	12	2,991	0.40%
2024/01/19	2	14.15	0	0.00	14.10	2	2,918	0.07%
2024/01/17	11	14.00	1	14.25	14.05	10	2,888	0.35%
2024/01/16	1.3	14.33	2	14.30	14.30	-0.7	2,815	-0.03%
2024/01/15	10	14.60	0	0.00	14.60	10	2,751	0.36%
2024/01/11	1	14.70	1	14.65	14.60	0	2,752	0.00%
2024/01/10	1	14.75	1	14.75	14.70	0	2,695	0.00%
2024/01/08	15	15.20	10	15.20	15.15	5	2,607	0.19%
2024/01/05	0	0.00	5	15.15	15.20	-5	2,569	-0.19%
2024/01/02	2	15.15	6	15.16	15.15	-4	2,515	-0.16%
2023/12/29	1	15.20	1	15.20	15.20	0	2,498	0.00%
2023/12/28	10	15.05	4	15.10	15.10	6	2,454	0.24%
2023/12/27	0	0.00	0.3	15.20	15.10	-0.3	2,422	-0.01%
2023/12/26	1	15.15	4	15.33	15.10	-3	2,395	-0.13%
2023/12/25	7	14.86	18	14.87	14.85	-11	2,213	-0.50%
2023/12/21	4	15.34	7	15.18	15.30	-3	1,937	-0.15%
2023/12/20	12	15.01	0	0.00	15.05	12	1,865	0.64%
2023/12/18	3	15.28	0	0.00	15.20	3	1,754	0.17%
2023/12/15	4	15.43	0	0.00	15.25	4	1,714	0.23%
2023/12/13	30	15.15	5	15.20	15.15	25	1,560	1.60%
2023/12/12	1	15.15	10.3	15.05	15.45	-9.3	1,536	-0.60%
2023/12/11	0.1	15.30	13	15.25	15.20	-12.9	1,441	-0.89%
2023/12/08	7	15.85	3	15.82	15.70	4	1,371	0.29%
2023/12/07	9	15.78	0	0.00	15.70	9	1,337	0.67%
2023/12/06	12.1	16.00	0	0.00	15.95	12.1	1,305	0.93%
2023/12/04	10	15.95	0	0.00	16.00	10	1,276	0.78%
2023/11/30	7	16.00	1	16.05	16.05	6	1,242	0.48%
2023/11/29	0	0.00	1	16.15	16.10	-1	1,197	-0.08%
2023/11/28	2	16.18	0	0.00	16.20	2	1,185	0.17%
2023/11/27	1	16.60	0	0.00	16.55	1	1,120	0.09%
2023/11/24	0	0.00	1	16.55	16.75	-1	1,085	-0.09%
2023/11/23	7	16.36	1	16.40	16.45	6	1,045	0.57%
2023/11/22	0	0.00	1	16.45	16.45	-1	1,038	-0.10%
2023/11/17	2	16.40	0	0.00	16.35	2	1,025	0.20%
2023/11/16	12	16.33	0	0.00	16.35	12	1,043	1.15%
2023/11/13	0	0.00	10	15.80	15.75	-10	1,051	-0.95%
2023/11/09	7	15.95	0	0.00	15.85	7	1,163	0.60%
2023/11/07	0	0.00	1	16.05	16.05	-1	1,262	-0.08%
2023/11/06	5	16.20	0	0.00	16.15	5	1,275	0.39%
2023/11/03	1	16.00	0	0.00	16.05	1	1,278	0.08%
2023/11/01	1	15.80	0	0.00	15.70	1	1,295	0.08%
2023/10/27	1	15.95	0	0.00	15.95	1	1,398	0.07%
2023/10/26	0	0.00	1	16.00	15.90	-1	1,430	-0.07%
2023/10/24	0	0.00	1	15.90	15.90	-1	1,451	-0.07%
2023/10/18	5	16.20	0	0.00	16.15	5	1,475	0.34%
2023/10/06	0	0.00	1	16.30	16.50	-1	1,593	-0.06%
2023/10/04	0	16.50	0	0.00	16.30	0	1,644	0.00%
2023/09/28	5	16.70	0	0.00	16.65	5	1,708	0.29%
2023/09/26	4	16.90	0	0.00	16.75	4	1,741	0.23%
2023/09/22	1	17.10	0	0.00	17.15	1	1,755	0.06%
2023/09/18	0	0.00	1	17.50	17.40	-1	1,745	-0.06%
2023/09/12	1	17.05	0	0.00	17.00	1	1,729	0.06%
2023/09/11	3	17.20	21	17.28	17.10	-18	1,733	-1.04%
2023/09/05	0	0.00	1	17.25	17.20	-1	1,737	-0.06%
2023/09/04	3	17.05	1	17.15	17.20	2	1,737	0.12%
2023/09/01	0	0.00	2	16.85	17.00	-2	1,729	-0.12%
2023/08/30	0	0.00	2.1	16.85	16.90	-2.1	1,751	-0.12%
2023/08/29	0	0.00	1	16.60	16.80	-1	1,769	-0.06%
2023/08/24	1	16.60	0	0.00	16.50	1	1,825	0.06%
2023/08/23	6	16.31	0	0.00	16.40	6	1,825	0.33%
2023/08/18	0	16.65	0	0.00	16.85	0	1,825	0.00%
2023/08/17	3	16.42	1	16.45	16.70	2	1,817	0.11%
2023/08/16	1	16.75	3	16.50	16.50	-2	1,787	-0.11%
2023/08/15	6	16.81	1	17.05	16.95	5	1,758	0.28%
2023/08/14	8	17.63	1	17.40	17.25	7	1,706	0.41%
2023/08/04	1	18.90	0	0.00	18.80	1	1,711	0.06%
2023/08/02	5	18.87	0	0.00	18.70	5	1,718	0.29%
2023/08/01	1	18.60	0	0.00	18.60	1	1,668	0.06%
2023/07/28	1	18.30	0	0.00	18.30	1	1,654	0.06%
2023/07/27	1	18.20	0	0.00	18.20	1	1,677	0.06%
2023/07/24	10	18.15	0	0.00	18.15	10	1,735	0.58%
2023/07/21	1	18.30	0	0.00	18.20	1	1,764	0.06%
2023/07/19	0	0.00	1	18.20	18.10	-1	1,996	-0.05%
2023/07/17	0	0.00	5	18.37	18.40	-5	1,962	-0.25%
2023/07/13	0	0.00	2	18.23	18.20	-2	2,108	-0.09%
2023/07/12	1	18.30	5	18.30	18.25	-4	2,130	-0.19%
2023/07/06	0	18.85	100	18.85	18.80	-100	2,319	-4.31%
2023/06/30	5	19.45	15	19.35	19.45	-10	2,443	-0.41%
2023/06/28	0	0.00	2	19.30	19.25	-2	2,436	-0.08%
2023/06/27	0	0.00	11	19.29	19.25	-11	2,458	-0.45%
2023/06/20	3	19.20	0	0.00	19.20	3	2,544	0.12%
2023/06/16	0	0.00	4	19.40	19.45	-4	2,543	-0.16%
2023/06/15	2	19.20	0	0.00	19.30	2	2,531	0.08%
2023/06/14	0	0.00	2	19.30	19.30	-2	2,556	-0.08%
2023/06/08	0	0.00	7	19.60	19.60	-7	2,650	-0.26%
2023/06/07	0	0.00	5	19.63	19.55	-5	2,691	-0.19%
2023/06/06	0	0.00	2	19.60	19.55	-2	2,697	-0.07%
2023/06/05	1	19.65	0	0.00	19.65	1	2,703	0.04%
2023/05/24	0	0.00	2	19.38	19.45	-2	2,685	-0.07%
2023/05/23	0	19.40	2	19.28	19.30	-2	2,697	-0.07%
2023/05/22	0	0.00	1	19.10	19.15	-1	2,696	-0.04%
2023/05/19	0	0.00	1	19.25	19.00	-1	2,708	-0.04%
2023/05/18	1	19.25	0	0.00	19.20	1	2,706	0.04%
2023/05/17	0	0.00	3	19.17	19.20	-3	2,735	-0.11%
2023/05/15	1	18.90	0	0.00	19.00	1	2,732	0.04%
2023/05/12	2	19.00	5	18.93	18.90	-3	2,774	-0.11%
2023/05/11	2	19.00	5	18.93	18.75	-3	2,751	-0.11%
2023/05/09	0.1	19.60	3	19.53	19.45	-2.9	2,776	-0.10%
2023/05/08	1	19.70	1	19.80	19.75	0	2,779	0.00%
2023/05/05	0	0.00	1	19.65	19.70	-1	2,811	-0.04%
2023/05/04	8	19.65	0	0.00	19.70	8	2,852	0.28%
2023/05/02	1	20.15	0	0.00	20.10	1	2,900	0.03%
2023/04/28	3	20.13	5	20.17	20.25	-2	2,931	-0.07%
2023/04/27	3	20.30	0	0.00	20.30	3	2,925	0.10%
2023/04/26	1	20.20	20	20.15	20.25	-19	2,960	-0.64%
2023/04/25	2	20.48	3	20.73	20.30	-1	2,926	-0.03%
2023/04/24	70	20.82	13	20.72	20.80	57	2,921	1.95%
2023/04/21	4	20.18	0	0.00	20.25	4	2,765	0.14%
2023/04/20	5	20.13	0	0.00	20.25	5	2,771	0.18%
2023/04/19	0	0.00	21	20.20	20.20	-21	2,771	-0.76%
2023/04/18	5	20.55	1	20.80	20.55	4	2,732	0.15%
2023/04/17	0	0.00	11	21.15	21.20	-11	2,683	-0.41%
2023/04/14	32	21.05	0	0.00	21.15	32	2,686	1.19%
2023/04/13	1	21.10	2	20.85	20.75	-1	2,655	-0.04%
2023/04/12	0	0.00	16	20.60	20.60	-16	2,543	-0.63%
2023/04/11	2	20.38	0	0.00	20.40	2	2,511	0.08%
2023/04/10	5	20.45	1	20.20	20.40	4	2,513	0.16%
2023/04/06	3	20.40	0	0.00	20.15	3	2,542	0.12%
2023/03/27	0	0.00	2	19.85	20.00	-2	2,697	-0.07%
2023/03/23	0	19.50	0	0.00	19.45	0	2,767	0.00%
2023/03/21	1	19.40	0	0.00	19.40	1	2,841	0.04%
2023/03/20	2	19.65	6	19.55	19.55	-4	2,903	-0.14%
2023/03/16	1	19.20	0	0.00	18.90	1	3,124	0.03%
2023/03/15	0	0.00	4	19.45	19.45	-4	3,186	-0.13%
2023/03/14	2	19.65	0	0.00	19.55	2	3,328	0.06%
2023/03/13	0	0.00	5	19.80	19.65	-5	3,388	-0.15%
2023/03/10	12	19.64	0	0.00	19.60	12	3,538	0.34%
2023/03/09	0	0.00	12	19.85	19.90	-12	3,990	-0.30%
2023/03/08	0	0.00	9	19.95	20.00	-9	4,351	-0.21%
2023/03/07	5	20.00	0	0.00	20.00	5	4,436	0.11%
2023/02/24	0	0.00	2	20.00	19.90	-2	4,677	-0.04%
2023/02/23	0	0.00	10	19.95	19.95	-10	4,680	-0.21%
2023/02/22	1	19.90	0	0.00	19.85	1	4,664	0.02%
2023/02/20	0	0.00	45	19.91	19.95	-45	4,724	-0.95%
2023/02/13	0	19.50	0	0.00	19.40	0	5,002	0.00%
2023/02/10	2	19.45	0	0.00	19.30	2	5,003	0.04%
2023/02/08	0	19.70	2	19.50	19.60	-2	4,977	-0.04%
2023/02/07	8	19.84	0	0.00	19.80	8	4,927	0.16%
2023/02/06	0	0.00	2	19.90	19.95	-2	4,905	-0.04%
2023/01/30	5	19.85	0	0.00	19.80	5	4,739	0.11%
2023/01/17	0	0.00	0	19.85	19.85	0	4,691	0.00%
2023/01/13	0	0.00	3	19.55	19.50	-3	4,597	-0.07%
2023/01/12	0	0.00	3	19.53	19.60	-3	4,591	-0.07%
2023/01/11	5	19.40	3	19.40	19.35	2	4,543	0.04%
2023/01/10	0	19.35	0	0.00	19.40	0	4,540	0.00%
2023/01/06	0	0.00	4	19.35	19.30	-4	4,500	-0.09%
2022/12/27	0	0.00	1	19.20	19.20	-1	4,403	-0.02%
2022/12/23	0	0.00	2	19.00	18.95	-2	4,368	-0.05%
2022/12/22	5	18.20	5	18.55	18.75	0	4,346	0.00%
2022/12/20	0.3	18.30	0	0.00	18.25	0.3	4,264	0.01%
2022/12/16	5	18.40	0	0.00	18.35	5	4,271	0.12%
2022/12/15	4	18.93	1	19.15	19.05	3	4,192	0.07%
2022/12/14	2	18.65	9	18.70	18.80	-7	4,160	-0.17%
2022/12/12	8	18.41	0	0.00	18.45	8	4,095	0.20%
2022/12/09	10	19.53	5	19.17	19.00	5	4,067	0.12%
2022/12/08	1	18.80	0	0.00	18.85	1	3,862	0.03%
2022/12/07	0	0.00	1	18.80	18.85	-1	3,836	-0.03%
2022/12/06	2	19.28	0	0.00	19.20	2	3,753	0.05%
2022/12/05	0	0.00	5	20.20	20.20	-5	3,604	-0.14%
2022/12/02	2	20.30	6	20.37	20.30	-4	3,560	-0.11%
2022/12/01	17	20.97	34.2	21.00	20.70	-17.2	3,402	-0.51%
2022/11/30	15	19.49	8	20.70	20.80	7	2,936	0.24%
2022/11/28	4	18.80	0	0.00	18.80	4	2,511	0.16%
2022/11/25	10	18.37	12	18.26	18.30	-2	2,377	-0.08%
2022/11/24	1	17.85	0	0.00	17.85	1	2,293	0.04%
2022/11/22	5	17.35	0	0.00	17.35	5	2,275	0.22%
2022/11/21	0	0.00	0.3	17.45	17.35	-0.3	2,281	-0.01%
2022/11/18	5	17.50	0	0.00	17.50	5	2,287	0.22%
2022/11/14	2	17.38	1	17.75	17.80	1	2,318	0.04%
2022/11/11	0	18.10	0	0.00	18.05	0	2,211	0.00%
2022/11/10	2	18.25	0	0.00	18.40	2	2,185	0.09%
2022/11/09	0	18.35	8	18.39	18.50	-8	2,248	-0.36%
2022/11/08	0	0.00	1	18.10	18.00	-1	2,258	-0.04%
2022/11/07	5	18.00	1	18.00	18.05	4	2,362	0.17%
2022/11/02	1.1	17.75	0	0.00	17.70	1.1	2,371	0.05%
2022/11/01	0	0.00	2	17.68	17.70	-2	2,373	-0.08%
2022/10/27	0.2	17.50	0	0.00	17.65	0.2	2,459	0.01%
2022/10/26	0	0.00	10	17.10	17.25	-10	2,450	-0.41%
2022/10/20	1	17.10	0	0.00	17.20	1	2,443	0.04%
2022/10/17	0.2	17.10	5	17.00	17.05	-4.8	2,453	-0.19%
2022/10/14	0	0.00	2	17.15	17.10	-2	2,461	-0.08%
2022/09/30	5	16.95	4	16.85	17.50	1	3,229	0.03%
2022/09/28	1	16.70	6	16.90	16.60	-5	3,317	-0.15%
2022/09/27	11	17.51	0	0.00	17.55	11	3,304	0.33%
2022/09/22	0	0.00	20	18.53	18.50	-20	3,340	-0.60%
2022/09/19	1	18.65	0	0.00	18.65	1	3,384	0.03%
2022/09/16	10	18.80	1	18.80	18.70	9	3,396	0.27%
2022/09/15	1	18.60	0	0.00	18.80	1	3,416	0.03%
2022/09/13	0	0.00	1	18.55	18.65	-1	3,590	-0.03%
2022/09/12	0	0.00	1	18.50	18.45	-1	3,645	-0.03%
2022/09/08	1	18.05	1	18.00	18.45	0	3,663	0.00%
2022/09/07	0	0.00	10	18.01	17.95	-10	3,661	-0.27%
2022/09/06	1	18.15	2	18.30	18.30	-1	3,673	-0.03%
2022/09/02	2	18.80	0	0.00	18.55	2	3,684	0.05%
2022/09/01	0	0.00	1	18.65	18.70	-1	3,667	-0.03%
2022/08/29	1	18.75	0	0.00	18.75	1	3,704	0.03%
2022/08/26	5	19.10	1	19.10	19.15	4	3,702	0.11%
2022/08/24	0	0.00	18	19.29	19.20	-18	3,731	-0.48%
2022/08/22	1	18.80	2	18.90	18.90	-1	3,717	-0.03%
2022/08/17	0	0.00	4	18.70	18.70	-4	3,748	-0.11%
2022/08/16	6.1	18.90	0	0.00	18.85	6.1	3,712	0.16%
2022/08/15	2	19.18	0	0.00	19.20	2	3,655	0.06%
2022/08/12	6.2	19.45	0	0.00	19.25	6.2	3,634	0.17%
2022/08/10	2	19.45	4	19.45	19.55	-2	3,591	-0.06%
2022/08/09	2	19.50	2	19.55	19.60	0	3,624	0.00%
2022/08/08	5	19.24	2	19.30	19.40	3	3,651	0.08%
2022/08/05	0	0.00	2	19.35	19.40	-2	3,700	-0.05%
2022/08/03	3	19.60	2	19.50	19.35	1	3,773	0.03%
2022/08/02	0	0.00	4	19.70	19.60	-4	3,817	-0.10%
2022/08/01	14	19.84	3	19.92	19.95	11	3,923	0.28%
2022/07/29	1	19.80	0	0.00	19.80	1	3,966	0.03%
2022/07/28	2	19.70	1	19.75	19.75	1	4,002	0.02%
2022/07/27	5	19.57	1	19.60	19.65	4	4,036	0.10%
2022/07/26	0	0.00	1	19.60	19.65	-1	4,062	-0.02%
2022/07/25	2	19.45	3	19.45	19.65	-1	4,118	-0.02%
2022/07/22	4	19.38	0	0.00	19.35	4	4,178	0.10%
2022/07/21	5	19.30	2	19.30	19.50	3	4,277	0.07%
2022/07/20	3	19.52	1	19.50	19.35	2	4,312	0.05%
2022/07/19	1	19.10	2	19.15	19.35	-1	4,361	-0.02%
2022/07/18	1	18.90	0	0.00	18.90	1	4,350	0.02%
2022/07/15	6	18.80	0	0.00	18.80	6	4,367	0.14%
2022/07/14	6	19.12	0	0.00	19.20	6	4,323	0.14%
2022/07/13	2	20.60	6	20.80	20.60	-4	4,147	-0.10%
2022/07/12	13	20.51	0	0.00	20.35	13	3,987	0.33%
2022/07/11	6	21.57	0	0.00	21.40	6	3,872	0.15%
2022/07/08	0.1	21.75	0	0.00	21.65	0.1	3,871	0.00%
2022/07/05	0	0.00	2	22.25	22.15	-2	3,845	-0.05%
2022/07/04	1	21.85	1	22.00	21.80	0	3,840	0.00%
2022/07/01	4	21.98	1	21.80	21.95	3	3,924	0.08%
2022/06/29	0	0.00	9	23.21	23.20	-9	4,061	-0.22%
2022/06/27	0	0.00	5	23.08	23.20	-5	4,495	-0.11%
2022/06/24	10	22.73	1	22.80	22.75	9	4,487	0.20%
2022/06/23	5	22.60	12	22.55	22.35	-7	4,515	-0.16%
2022/06/22	2	22.40	0	0.00	22.25	2	4,511	0.04%
2022/06/21	1	22.80	0	0.00	23.10	1	4,418	0.02%
2022/06/20	43	23.28	2	23.00	22.80	41	4,393	0.93%
2022/06/17	1	23.75	0	0.00	23.60	1	4,361	0.02%
2022/06/16	0	0.00	7	24.10	23.85	-7	4,373	-0.16%
2022/06/15	0	0.00	15	24.15	24.20	-15	4,381	-0.34%
2022/06/14	0	0.00	12	23.90	23.95	-12	4,404	-0.27%
2022/06/13	0	0.00	2	24.10	24.15	-2	4,426	-0.05%
2022/06/09	0	0.00	4	24.70	24.75	-4	4,480	-0.09%
2022/06/08	0	24.70	1	24.70	24.60	-1	4,538	-0.02%
2022/06/07	2	24.50	1	24.50	24.50	1	4,595	0.02%
2022/06/06	1	24.60	0	0.00	24.55	1	4,808	0.02%
2022/06/02	0	0.00	1	24.75	24.75	-1	4,978	-0.02%
2022/06/01	10	24.60	0	0.00	24.50	10	5,083	0.20%
2022/05/31	20	24.50	5	24.40	24.50	15	5,132	0.29%
2022/05/30	0	0.00	2	24.35	24.30	-2	5,269	-0.04%
2022/05/27	1	24.00	0	0.00	24.00	1	5,388	0.02%
2022/05/26	12	24.08	0	0.00	23.95	12	5,504	0.22%
2022/05/25	0	0.00	30	24.07	24.10	-30	5,539	-0.54%
2022/05/23	1	24.15	0	0.00	24.15	1	5,624	0.02%
2022/05/20	3	24.22	0	0.00	24.10	3	5,713	0.05%
2022/05/18	2	24.35	0	0.00	24.55	2	5,777	0.03%
2022/05/17	0	0.00	2	24.10	24.20	-2	5,804	-0.03%
2022/05/13	1	23.80	0	0.00	23.80	1	5,880	0.02%
2022/05/12	7	23.63	4	23.90	23.45	3	6,070	0.05%
2022/05/11	0	0.00	1	24.15	24.20	-1	6,223	-0.02%
2022/05/10	8	24.26	0	0.00	24.25	8	6,404	0.12%
2022/05/09	8	24.73	0	0.00	24.60	8	6,485	0.12%
2022/05/05	4	26.08	0	0.00	26.15	4	6,623	0.06%
2022/05/04	0	0.00	5	25.81	25.85	-5	6,626	-0.08%
2022/05/03	1	25.70	0	0.00	25.65	1	6,694	0.01%
2022/04/29	4	26.00	0	0.00	26.05	4	6,777	0.06%
2022/04/28	0	0.00	5	25.55	25.80	-5	6,871	-0.07%
2022/04/27	49	25.06	0	0.00	25.05	49	6,853	0.71%
2022/04/26	2	25.88	0	0.00	26.00	2	6,861	0.03%
2022/04/22	1	26.50	2	26.50	26.50	-1	6,816	-0.01%
2022/04/21	7	26.45	15	26.44	26.50	-8	6,834	-0.12%
2022/04/20	1	26.20	12.2	26.22	26.30	-11.2	6,875	-0.16%
2022/04/18	3	26.02	1	26.05	26.05	2	7,130	0.03%
2022/04/15	1	26.50	0	0.00	26.40	1	7,184	0.01%
2022/04/14	1	26.55	2	26.53	26.55	-1	7,364	-0.01%
2022/04/13	1	26.30	0	0.00	26.30	1	7,342	0.01%
2022/04/12	8	25.96	0	0.00	26.15	8	7,389	0.11%
2022/04/11	1.1	26.16	0	0.00	26.15	1.1	7,410	0.01%
2022/04/08	2	26.40	0	0.00	26.60	2	7,422	0.03%
2022/04/07	29	26.56	0	0.00	26.25	29	7,512	0.39%
2022/04/06	5.1	26.75	5	26.76	26.75	0.1	7,510	0.00%
2022/04/01	13	26.91	0	0.00	27.00	13	7,483	0.17%
2022/03/31	27	27.40	14	27.46	27.30	13	7,388	0.18%
2022/03/30	11	28.08	1	28.30	27.85	10	7,366	0.14%
2022/03/29	10	26.75	0	0.00	26.80	10	7,049	0.14%
2022/03/23	3	27.20	0	0.00	27.15	3	7,109	0.04%
2022/03/21	1	26.95	3	26.88	27.00	-2	7,239	-0.03%
2022/03/18	0	26.75	3	26.75	26.55	-3	7,296	-0.04%
2022/03/17	1	26.55	0	0.00	26.75	1	7,342	0.01%
2022/03/16	2.3	26.28	8	26.35	26.30	-5.7	7,413	-0.08%
2022/03/15	6	26.54	30	26.52	26.40	-24	7,471	-0.32%
2022/03/14	7	26.53	0	0.00	26.80	7	7,632	0.09%
2022/03/11	1	26.55	3	26.20	26.25	-2	7,710	-0.03%
2022/03/10	2	26.45	5	26.45	26.50	-3	7,763	-0.04%
2022/03/09	30	26.17	0	0.00	26.10	30	7,810	0.38%
2022/03/08	10	26.87	8	27.01	26.70	2	7,737	0.03%
2022/03/07	15	27.67	4	27.65	27.75	11	7,794	0.14%
2022/03/03	1	28.85	7.1	28.99	28.95	-6.1	8,350	-0.07%
2022/03/02	0	0.00	72	28.91	28.85	-72	9,203	-0.78%
2022/03/01	0	0.00	3	28.68	28.75	-3	9,854	-0.03%
2022/02/24	2	28.05	4	28.14	27.80	-2	10,113	-0.02%
2022/02/23	1	28.40	6	28.49	28.45	-5	10,078	-0.05%
2022/02/22	7	28.58	1	28.30	28.35	6	10,231	0.06%
2022/02/21	4	28.71	4	28.73	28.70	0	10,260	0.00%
2022/02/17	2	28.30	15	28.28	28.35	-13	10,442	-0.12%
2022/02/16	9	28.27	1	28.30	28.25	8	10,722	0.07%
2022/02/15	3	28.27	2	28.35	28.35	1	11,238	0.01%
2022/02/14	13	28.72	4	28.68	28.30	9	11,335	0.08%
2022/02/11	2.2	29.00	5	29.03	29.00	-2.8	11,247	-0.02%
2022/02/10	52	28.51	10	28.85	28.80	42	11,082	0.38%
2022/02/09	2	28.40	2	28.50	28.50	0	10,962	0.00%
2022/02/08	1	28.30	1	28.20	28.25	0	10,899	0.00%
2022/02/07	2	27.30	2	27.30	27.80	0	10,850	0.00%
2022/01/26	8	26.58	2	26.70	26.60	6	10,807	0.06%
2022/01/25	29	26.64	4	26.48	26.50	25	10,809	0.23%
2022/01/24	4	26.94	2	27.00	27.00	2	10,773	0.02%
2022/01/21	5	27.59	0	0.00	27.50	5	10,718	0.05%
2022/01/20	1	27.95	0	0.00	27.85	1	10,619	0.01%
2022/01/19	31	27.68	2	28.15	27.60	29	10,619	0.27%
2022/01/18	20	27.90	0	0.00	27.80	20	10,534	0.19%
2022/01/17	21	27.85	1	28.00	28.05	20	10,569	0.19%
2022/01/13	6	28.06	4	28.01	28.05	2	10,691	0.02%
2022/01/12	1	27.75	3	27.60	27.75	-2	10,724	-0.02%
2022/01/11	18	27.75	1	27.65	27.65	17	10,735	0.16%
2022/01/10	5	28.07	0	0.00	28.05	5	10,654	0.05%
2022/01/07	7	28.57	3	28.45	28.25	4	10,611	0.04%
2022/01/06	1	28.05	0	0.00	28.10	1	10,514	0.01%
2022/01/05	2	28.15	7	28.30	28.10	-5	10,537	-0.05%
2022/01/04	3	28.20	2	28.23	28.25	1	10,557	0.01%
2022/01/03	0	0.00	2	28.40	28.40	-2	10,591	-0.02%
2021/12/30	1	29.05	3	28.90	28.70	-2	10,636	-0.02%
2021/12/29	0	0.00	3	28.75	28.85	-3	10,723	-0.03%
2021/12/28	0	0.00	2	28.60	28.65	-2	10,792	-0.02%
2021/12/27	0	0.00	1	28.50	28.50	-1	11,099	-0.01%
2021/12/24	0	0.00	12	28.58	28.40	-12	11,428	-0.11%
2021/12/23	1	28.30	28	28.28	28.35	-27	11,759	-0.23%
2021/12/22	12	28.29	15	28.30	28.20	-3	12,365	-0.02%
2021/12/21	0	0.00	17	28.20	28.20	-17	12,689	-0.13%
2021/12/20	0	0.00	15	28.20	28.10	-15	13,086	-0.11%
2021/12/17	7	28.30	0	0.00	28.30	7	13,159	0.05%
2021/12/16	2	27.95	7	27.95	27.90	-5	13,171	-0.04%
2021/12/15	13.3	28.03	0	0.00	27.95	13.3	13,213	0.10%
2021/12/14	11	28.20	8	28.15	28.10	3	13,455	0.02%
2021/12/13	2	28.20	0	0.00	28.15	2	13,645	0.01%
2021/12/10	6	28.21	1	28.30	28.20	5	13,719	0.04%
2021/12/09	7	28.51	3	28.55	28.45	4	13,672	0.03%
2021/12/08	32	28.93	141	28.83	28.55	-109	13,661	-0.80%	大賣/鉅額交易
2021/12/07	107	28.73	8	28.62	28.75	99	13,548	0.73%	大買/
2021/12/06	14	28.35	23	28.39	28.35	-9	13,459	-0.07%
2021/12/03	0	0.00	15	28.53	28.50	-15	13,445	-0.11%
2021/12/02	8	28.54	19	28.49	28.40	-11	13,374	-0.08%
2021/12/01	21	28.69	46	28.48	28.70	-25	13,300	-0.19%
2021/11/30	49	28.74	41	28.80	28.75	8	13,134	0.06%
2021/11/29	93	28.78	10	28.66	28.70	83	12,856	0.65%
2021/11/26	145	29.89	139.1	29.84	29.80	6	12,642	0.05%	大買/大賣/
2021/11/25	147	29.77	195	29.69	29.75	-48	11,857	-0.40%	大買/大賣/
2021/11/24	185	28.86	7	29.14	29.20	178	11,104	1.60%	大買/鉅額交易
2021/11/23	5	28.23	0	0.00	28.15	5	10,814	0.05%
2021/11/22	7	28.40	1	28.30	28.30	6	10,788	0.06%
2021/11/19	15	29.03	27	28.64	28.50	-12	10,778	-0.11%
2021/11/18	27	28.30	2	28.53	28.70	25	10,714	0.23%
2021/11/17	5	28.25	20	28.23	28.15	-15	10,699	-0.14%
2021/11/16	33	28.57	31	28.49	28.45	2	10,782	0.02%
2021/11/15	38	29.04	31	29.03	28.80	7	10,695	0.07%
2021/11/12	73.1	29.11	87	29.08	29.55	-14	10,498	-0.13%
2021/11/11	10	27.82	9	28.03	27.50	1	10,105	0.01%
2021/11/10	5	28.39	0	0.00	28.15	5	10,236	0.05%
2021/11/09	0	0.00	1	27.85	27.95	-1	10,379	-0.01%
2021/11/08	1	27.60	1	27.65	27.85	0	10,598	0.00%
2021/11/05	0	0.00	4	27.15	27.55	-4	10,861	-0.04%
2021/11/04	2	27.30	2	27.30	27.10	0	10,873	0.00%
2021/11/03	2	27.28	2	27.50	27.50	0	10,892	0.00%
2021/11/02	0	0.00	1	27.05	26.95	-1	11,027	-0.01%
2021/11/01	1.1	27.14	26	26.90	27.05	-25	11,256	-0.22%
2021/10/29	20	26.90	2	26.75	27.00	18	11,323	0.16%
2021/10/28	5	26.80	5	26.70	26.95	0	11,313	0.00%
2021/10/27	0	26.70	0	0.00	26.55	0	11,359	0.00%
2021/10/26	2	26.75	0	0.00	26.80	2	11,391	0.02%
2021/10/25	4	26.46	1	26.80	26.80	3	11,456	0.03%
2021/10/22	6	26.53	4	26.55	26.35	2	11,536	0.02%
2021/10/21	3	26.93	20	26.81	26.85	-17	11,544	-0.15%
2021/10/20	35	27.12	0	0.00	26.90	35	11,630	0.30%
2021/10/19	13	27.12	0	27.50	27.30	13	11,719	0.11%
2021/10/18	8	27.67	3	27.78	27.35	5	11,753	0.04%
2021/10/15	0	0.00	2	27.18	27.20	-2	11,849	-0.02%
2021/10/14	13	26.80	0	0.00	26.95	13	12,027	0.11%
2021/10/13	11	27.37	0	0.00	27.15	11	12,000	0.09%
2021/10/12	3	27.77	0	0.00	27.75	3	12,108	0.02%
2021/10/08	0	28.10	3	28.25	28.10	-3	12,156	-0.02%
2021/10/07	1	28.15	1	28.15	28.70	0	12,374	0.00%
2021/10/06	1	28.35	3	28.25	28.10	-2	12,730	-0.02%
2021/10/05	5.1	26.80	1	27.10	27.60	4.1	12,779	0.03%
2021/10/04	86	27.82	82	27.14	26.85	4	12,812	0.03%
2021/10/01	22.1	28.42	36	28.15	28.10	-14	12,723	-0.11%
2021/09/30	7.7	29.35	19	29.85	28.95	-11.3	12,932	-0.09%
2021/09/29	198.6	31.14	165	31.42	29.80	33.5	13,036	0.26%	大買/大賣/
2021/09/28	23.1	30.64	16.1	30.40	31.00	7	13,169	0.05%
2021/09/27	19	30.24	5.1	30.25	30.35	13.9	16,563	0.08%
2021/09/24	2	29.38	8	29.13	29.25	-6	18,467	-0.03%
2021/09/23	0.1	28.65	10	28.98	29.15	-9.9	18,717	-0.05%
2021/09/22	3.1	28.53	11	28.50	28.65	-8	18,974	-0.04%
2021/09/17	15	29.60	23	29.08	29.10	-8	19,124	-0.04%
2021/09/16	22	29.38	14.1	29.59	29.90	7.9	18,943	0.04%
2021/09/15	2.2	28.97	0	0.00	28.80	2.2	18,890	0.01%
2021/09/14	6	28.96	1	29.00	29.15	5	19,005	0.03%
2021/09/13	1	29.40	1	29.35	29.40	0	19,224	0.00%
2021/09/10	2	28.85	2	28.75	28.90	0	19,502	0.00%
2021/09/09	3	28.45	0	0.00	28.50	3	19,690	0.02%
2021/09/08	3	28.38	23	28.31	28.45	-20	19,913	-0.10%
2021/09/07	0	0.00	6	28.85	28.85	-6	20,858	-0.03%
2021/09/06	6.1	28.59	0	0.00	28.50	6.1	21,221	0.03%
2021/09/03	25	29.59	0	0.00	29.25	25	21,757	0.11%
2021/09/02	7	29.45	5	29.36	29.45	2	22,413	0.01%
2021/09/01	6	30.29	11	30.13	30.10	-5	22,929	-0.02%
2021/08/31	5	29.71	28.1	30.14	30.45	-23.1	23,466	-0.10%
2021/08/30	5	29.57	2	29.60	29.50	3	24,389	0.01%
2021/08/27	6	29.56	24	29.22	29.50	-18	24,911	-0.07%
2021/08/26	30	29.01	3	29.15	29.05	27	25,559	0.11%
2021/08/25	4	28.80	5	28.86	28.90	-1	26,376	0.00%
2021/08/24	4	28.70	2	28.88	28.75	2	26,576	0.01%
2021/08/23	8	28.54	10	28.48	28.45	-2	26,948	-0.01%
2021/08/20	16	28.36	0	0.00	28.10	16	27,069	0.06%
2021/08/19	7	29.13	1.4	29.12	29.00	5.6	27,083	0.02%
2021/08/18	14	29.53	0	0.00	29.95	14	27,251	0.05%
2021/08/17	3	29.45	27.3	29.53	29.20	-24.3	27,885	-0.09%
2021/08/16	19	30.54	36	30.66	29.90	-17	27,993	-0.06%
2021/08/13	30	31.58	47	31.25	31.20	-17	28,018	-0.06%
2021/08/12	11	31.25	15	30.89	31.30	-4	28,173	-0.01%
2021/08/11	35	30.66	16	30.06	30.00	19	28,360	0.07%
2021/08/10	6.8	30.49	1	30.80	30.70	5.8	28,688	0.02%
2021/08/09	2	31.00	4	30.60	30.70	-2	29,084	-0.01%
2021/08/06	38	31.08	5	31.25	30.95	33	29,674	0.11%
2021/08/05	52	30.79	17	30.73	30.90	35	29,798	0.12%
2021/08/04	28	30.13	5	30.10	30.30	23	30,190	0.08%
2021/08/03	10	29.53	6	29.58	29.60	4	30,703	0.01%
2021/08/02	26	29.36	29	29.08	29.75	-3	31,372	-0.01%
2021/07/30	26	29.39	21	29.12	29.15	5	31,833	0.02%
2021/07/29	2	29.10	11	29.18	29.30	-9	32,167	-0.03%
2021/07/28	7.2	28.88	16	28.88	28.90	-8.8	32,510	-0.03%
2021/07/27	4	29.30	5	29.37	29.25	-1	33,073	0.00%
2021/07/26	4	30.03	21	30.09	29.75	-17	33,683	-0.05%
2021/07/23	32.2	30.34	41	30.44	30.45	-8.8	34,349	-0.03%
2021/07/22	12	29.68	0	0.00	29.45	12	34,457	0.03%
2021/07/21	31	29.52	2	29.90	29.30	29	34,896	0.08%
2021/07/20	13	30.30	45	30.44	30.05	-32	35,053	-0.09%
2021/07/19	5	31.27	0	0.00	31.40	5	35,307	0.01%
2021/07/16	11	31.31	2	31.25	31.30	9	36,742	0.02%
2021/07/15	0	0.00	3	31.00	31.15	-3	37,062	-0.01%
2021/07/14	36	30.09	5	29.85	30.05	31	37,787	0.08%
2021/07/13	5.2	30.59	46	30.30	30.15	-40.8	38,665	-0.11%
2021/07/12	24	31.65	10.1	31.79	31.45	13.9	38,720	0.04%
2021/07/09	12	31.88	25	32.00	31.80	-13	39,020	-0.03%
2021/07/08	8	32.06	5	32.08	32.10	3	39,246	0.01%
2021/07/07	31	32.00	62	32.42	31.80	-31	39,497	-0.08%
2021/07/06	93	32.97	27.2	32.80	33.35	65.8	39,662	0.17%
2021/07/05	67.1	32.79	74	32.81	32.75	-6.9	39,482	-0.02%
2021/07/02	206	34.55	575	32.64	32.00	-369	39,015	-0.95%	大買/大賣/鉅額交易
2021/07/01	499.2	32.27	276.1	31.85	32.90	223.1	35,475	0.63%	大買/大賣/鉅額交易
2021/06/30	101	29.93	253	29.85	29.95	-152	33,491	-0.45%	大買/大賣/鉅額交易
2021/06/29	42	29.66	17	29.54	29.30	25	33,314	0.08%
2021/06/28	148	29.46	20	29.39	29.70	128	33,309	0.38%	大買/鉅額交易
2021/06/25	10	29.20	36	29.23	29.05	-26	33,238	-0.08%
2021/06/24	23	29.10	23	28.83	29.15	0	33,558	0.00%
2021/06/23	2.1	28.65	25	28.81	28.75	-22.9	34,034	-0.07%
2021/06/22	20	29.13	15	29.04	29.00	5	34,354	0.01%
2021/06/21	27	28.37	206	28.24	28.50	-179	34,152	-0.52%	大賣/鉅額交易
2021/06/18	15	29.41	5	29.21	29.10	10	33,904	0.03%
2021/06/17	19	29.21	7	29.28	29.55	12	33,817	0.04%
2021/06/16	19	30.15	64	29.78	29.05	-45	33,732	-0.13%
2021/06/15	11	30.19	27	30.01	30.10	-16	32,787	-0.05%
2021/06/11	26	29.94	33.2	30.04	30.00	-7.2	32,499	-0.02%
2021/06/09	67	30.20	70	30.11	30.05	-3	31,523	-0.01%
2021/06/08	90	30.04	100	30.18	29.80	-10	31,112	-0.03%
2021/06/07	188.1	29.76	23	29.62	29.80	165.1	30,592	0.54%	大買/鉅額交易
2021/06/04	108	28.83	82	28.61	28.60	26	29,651	0.09%	大買/
2021/06/03	99	28.41	74	28.40	28.50	25	29,516	0.08%
2021/06/02	79	27.86	78	27.62	27.60	1	29,646	0.00%
2021/06/01	16	26.93	17	27.07	27.00	-1	28,925	0.00%
2021/05/31	11	26.92	40	27.20	26.80	-29	28,924	-0.10%
2021/05/28	111	26.15	52	26.20	26.20	59	28,562	0.21%	大買/
2021/05/27	7	25.85	8	25.81	25.75	-1	28,446	0.00%
2021/05/26	23	25.99	8	26.01	26.05	15	28,348	0.05%
2021/05/25	77	26.87	77	26.77	25.90	0	28,179	0.00%
2021/05/24	20	25.36	45	25.25	25.15	-25	27,684	-0.09%
2021/05/21	6	24.50	18	24.79	24.80	-12	27,756	-0.04%
2021/05/20	19	24.40	16	24.42	24.00	3	27,565	0.01%
2021/05/19	33	24.35	27	24.36	24.45	6	27,252	0.02%
2021/05/18	33	24.60	13	24.75	24.85	20	26,955	0.07%
2021/05/17	53	24.54	0	0.00	24.05	53	26,378	0.20%
2021/05/14	58	26.97	32	27.47	26.70	26	25,940	0.10%
2021/05/13	12	25.15	5	25.00	25.00	7	25,311	0.03%
2021/05/12	36	25.90	50	25.74	25.70	-14	25,069	-0.06%
2021/05/11	30	28.71	41.1	28.91	28.00	-11.1	24,485	-0.05%
2021/05/10	86	28.87	14	28.73	28.90	72	23,939	0.30%
2021/05/07	21.2	29.20	233	29.10	29.05	-211.8	23,292	-0.91%	大賣/鉅額交易
2021/05/06	2	31.95	0	0.00	32.25	2	22,826	0.01%
2021/05/05	20	32.16	5	31.63	31.30	15	22,518	0.07%
2021/05/04	41	31.56	64	30.27	30.20	-23	22,164	-0.10%
2021/05/03	40	33.34	293	33.28	32.65	-253	21,499	-1.18%	大賣/鉅額交易
2021/04/29	114	33.54	102	32.84	33.50	12	20,888	0.06%	大買/大賣/
2021/04/28	6	32.56	46.1	32.42	32.50	-40.1	20,155	-0.20%
2021/04/27	36	32.32	28	32.18	32.60	8	20,086	0.04%
2021/04/26	28	31.70	6	31.63	32.10	22	19,617	0.11%
2021/04/23	8	31.11	28	31.21	31.30	-20	19,396	-0.10%
2021/04/22	32	32.45	43	32.47	31.75	-11	19,134	-0.06%
2021/04/21	62	31.44	11	31.36	31.40	51	17,793	0.29%
2021/04/20	45	31.11	4	30.36	31.85	41	17,379	0.24%
2021/04/19	281	31.95	44.6	31.99	32.65	236.4	16,683	1.42%	大買/鉅額交易
2021/04/16	68	29.77	16	29.68	29.70	52	15,557	0.33%
2021/04/15	42	29.20	13	29.32	29.15	29	15,203	0.19%
2021/04/14	10	27.95	16	27.90	27.90	-6	14,958	-0.04%
2021/04/13	60	28.91	38	28.61	28.20	22	14,843	0.15%
2021/04/12	41	29.36	28	29.28	29.60	13	14,702	0.09%
2021/04/09	40	28.01	28	28.14	28.45	12	14,253	0.08%
2021/04/08	2	27.80	5	27.67	28.00	-3	14,186	-0.02%
2021/04/07	1	27.80	14.4	27.56	27.80	-13.4	14,574	-0.09%
2021/04/06	4	27.98	42	27.81	27.90	-38	14,641	-0.26%
2021/04/01	30	27.27	4	27.20	27.30	26	14,455	0.18%
2021/03/31	12	27.68	28.8	27.57	27.50	-16.8	14,359	-0.12%
2021/03/30	12	27.07	3	27.03	27.30	9	14,217	0.06%
2021/03/29	1	27.40	44	27.22	27.00	-43	14,377	-0.30%
2021/03/26	88	26.76	17	26.60	26.80	71	15,094	0.47%
2021/03/25	13	25.78	8	26.01	25.95	5	14,603	0.03%
2021/03/24	20	24.53	5	24.95	24.95	15	14,095	0.11%
2021/03/23	0	0.00	5	24.35	24.55	-5	14,129	-0.04%
2021/03/22	5	24.18	3	24.85	24.55	2	14,127	0.01%
2021/03/19	6	24.10	27	24.21	24.10	-21	14,283	-0.15%
2021/03/18	24	24.81	2	24.90	24.85	22	14,257	0.15%
2021/03/17	1	25.10	6	25.04	25.00	-5	14,337	-0.03%
2021/03/16	22	25.19	34	25.27	25.15	-12	14,472	-0.08%
2021/03/15	9	25.51	10	25.37	25.60	-1	14,467	-0.01%
2021/03/12	8	25.16	30	25.23	25.30	-22	14,393	-0.15%
2021/03/11	1	25.30	9	25.19	25.10	-8	14,430	-0.06%
2021/03/10	4	25.26	23	25.24	25.35	-19	14,519	-0.13%
2021/03/09	142	25.27	58	25.18	25.25	84	14,525	0.58%	大買/
2021/03/08	51	25.44	23	24.98	25.65	28	14,413	0.19%
2021/03/05	30	24.10	28	23.93	23.85	2	13,681	0.01%
2021/03/04	7	24.35	14	24.36	24.35	-7	13,792	-0.05%
2021/03/03	1	24.05	26	23.94	23.95	-25	13,780	-0.18%
2021/03/02	35	23.78	5	23.90	23.55	30	13,978	0.21%
2021/02/26	0	0.00	12	23.72	23.85	-12	14,156	-0.08%
2021/02/25	15	23.85	103	23.91	23.85	-88	14,393	-0.61%	大賣/
2021/02/24	146	24.13	21	23.83	23.65	125	14,651	0.85%	大買/鉅額交易
2021/02/23	13	24.61	78	24.30	24.35	-65	14,864	-0.44%
2021/02/22	62	23.88	0	0.00	23.50	62	14,685	0.42%
2021/02/19	17	23.58	9	23.47	23.50	8	15,307	0.05%
2021/02/18	24	23.47	3	23.38	23.25	21	15,492	0.14%
2021/02/17	3	22.95	1	23.00	23.00	2	15,831	0.01%
2021/02/04	0	0.00	26	22.39	22.55	-26	16,886	-0.15%
2021/02/03	0	0.00	40	22.08	22.25	-40	17,408	-0.23%
2021/02/02	13	21.71	3	21.40	21.80	10	17,681	0.06%
2021/02/01	10	21.10	1	20.60	21.55	9	18,013	0.05%
2021/01/27	30	21.61	0	0.00	21.55	30	18,929	0.16%
2021/01/26	40	21.85	2	21.88	21.85	38	19,461	0.20%
2021/01/25	1	22.05	0	0.00	22.15	1	20,193	0.00%
2021/01/22	50	21.73	220	21.65	22.00	-170	20,509	-0.83%	大賣/鉅額交易
2021/01/20	13	21.58	0	0.00	21.10	13	21,386	0.06%
2021/01/19	20	22.35	1	22.35	22.45	19	22,351	0.09%
2021/01/18	25	22.21	30	22.08	22.45	-5	23,010	-0.02%
2021/01/15	19	22.88	6	22.90	22.55	13	23,183	0.06%
2021/01/14	5	22.90	5	22.90	23.45	0	23,266	0.00%
2021/01/13	1	23.10	14	23.11	23.20	-13	23,221	-0.06%
2021/01/12	1	23.00	32	23.00	23.10	-31	23,313	-0.13%
2021/01/11	1	23.65	2	23.35	23.35	-1	23,266	0.00%
2021/01/08	39	23.64	14	23.35	23.50	25	23,488	0.11%
2021/01/07	24	23.96	27	23.82	23.95	-3	23,507	-0.01%
2021/01/06	14	24.08	549.9	23.96	23.35	-535.9	23,377	-2.29%	大賣/鉅額交易
2021/01/05	67	24.64	90	24.54	24.30	-23	23,331	-0.10%
2021/01/04	6	23.96	41	24.02	24.10	-35	23,022	-0.15%
2020/12/31	257	23.77	85	23.61	23.75	172	22,751	0.76%	大買/鉅額交易
2020/12/30	300	23.52	50	23.54	23.55	250	22,459	1.11%	大買/鉅額交易
2020/12/29	2	23.10	76	23.26	23.10	-74	21,832	-0.34%
2020/12/28	6	22.95	7	22.91	22.95	-1	21,601	0.00%
2020/12/25	16	22.89	3	22.82	22.75	13	21,460	0.06%
2020/12/24	4	22.73	17	22.65	22.65	-13	21,423	-0.06%
2020/12/23	144	22.34	36	22.37	22.30	108	21,281	0.51%	大買/鉅額交易
2020/12/22	117	23.46	276	22.94	22.20	-159	21,110	-0.75%	大買/大賣/鉅額交易
2020/12/21	32	21.97	13.2	21.84	22.20	18.8	20,107	0.09%
2020/12/18	11	21.41	7	21.34	21.25	4	19,964	0.02%
2020/12/17	3	21.65	3	21.40	21.35	0	19,999	0.00%
2020/12/16	39	21.71	18	21.85	21.85	21	19,924	0.11%
2020/12/15	84	21.54	30	21.20	21.40	54	19,902	0.27%
2020/12/14	7	21.91	0	0.00	22.25	7	19,836	0.04%
2020/12/11	80	22.18	15	22.05	22.00	65	19,820	0.33%
2020/12/10	108	22.56	12	22.44	22.45	96	19,784	0.49%	大買/
2020/12/09	2	22.05	10	22.09	22.35	-8	19,778	-0.04%
2020/12/08	1	22.35	0	0.00	22.35	1	20,209	0.00%
2020/12/07	56	22.63	46	22.42	22.50	10	20,619	0.05%
2020/12/04	63	22.86	31	23.00	23.00	32	20,686	0.15%
2020/12/03	4	22.28	12	22.57	22.45	-8	21,230	-0.04%
2020/12/02	51	23.10	17	22.78	22.70	34	21,995	0.15%
2020/11/30	20.5	23.74	7	23.70	23.40	13.5	22,222	0.06%
2020/11/27	58	23.19	8	23.25	23.25	50	22,335	0.22%
2020/11/26	1	23.45	20	23.55	23.45	-19	22,207	-0.09%
2020/11/25	1	23.85	5	23.55	23.45	-4	22,044	-0.02%
2020/11/24	55	23.79	62	23.52	23.45	-7	22,175	-0.03%
2020/11/23	47	23.42	55	23.84	24.00	-8	22,055	-0.04%
2020/11/20	53	23.74	16	23.42	23.50	37	21,847	0.17%
2020/11/19	1	24.00	4	23.98	24.10	-3	21,994	-0.01%
2020/11/18	63	24.31	30	24.02	24.00	33	22,015	0.15%
2020/11/17	4	23.80	75	23.51	23.70	-71	21,592	-0.33%
2020/11/16	61	23.10	44	23.23	23.40	17	21,668	0.08%
2020/11/13	42	23.33	49	23.46	23.05	-7	21,653	-0.03%
2020/11/12	66	23.14	40	22.61	22.60	26	21,895	0.12%
2020/11/11	7	23.74	35	23.53	23.55	-28	22,015	-0.13%
2020/11/10	39	23.31	13.1	23.05	23.15	25.9	22,065	0.12%
2020/11/09	1	23.00	21	23.25	23.65	-20	21,824	-0.09%
2020/11/06	53	22.75	61	22.98	23.00	-8	21,415	-0.04%
2020/11/05	33	22.56	35	22.82	23.00	-2	21,116	-0.01%
2020/11/04	57	22.85	40	23.10	22.80	17	21,000	0.08%
2020/11/03	5	22.92	65	23.10	23.05	-60	20,453	-0.29%
2020/11/02	76	22.70	46	22.40	22.30	30	19,871	0.15%
2020/10/30	46	22.67	43	22.87	22.75	3	19,090	0.02%
2020/10/29	50	22.37	34	22.54	22.75	16	18,736	0.09%
2020/10/28	39	22.55	29	22.55	22.50	10	18,375	0.05%
2020/10/27	31	22.30	41	22.48	22.15	-10	17,655	-0.06%
2020/10/26	38	22.07	86	21.86	21.35	-48	16,454	-0.29%
2020/10/23	13	20.93	16	21.07	21.15	-3	15,739	-0.02%
2020/10/22	3	20.80	1	20.30	20.55	2	15,560	0.01%
2020/10/21	0	0.00	8	20.50	20.55	-8	15,323	-0.05%
2020/10/20	3	20.35	1	20.10	20.30	2	15,212	0.01%
2020/10/19	4	19.95	2	19.83	20.00	2	15,121	0.01%
2020/10/16	3.6	19.47	5	20.25	19.80	-1.4	15,039	-0.01%
2020/10/15	7	19.81	12	19.58	19.95	-5	14,777	-0.03%
2020/10/14	13	19.27	1.4	19.36	19.50	11.6	14,574	0.08%
2020/10/13	3	19.55	3	19.22	18.90	0	14,400	0.00%
2020/09/29	0	0.00	2	18.70	18.75	-2	14,419	-0.01%
2020/09/28	1	18.60	0	0.00	18.95	1	14,398	0.01%
2020/09/24	3	18.22	0	0.00	18.00	3	14,305	0.02%
2020/09/23	0	0.00	1	18.90	18.75	-1	14,097	-0.01%
2020/09/22	0	19.10	0	0.00	19.15	0	14,056	0.00%
2020/09/21	1	19.40	1	19.70	19.35	0	13,977	0.00%
2020/09/18	0	0.00	3	19.55	19.45	-3	13,968	-0.02%
2020/09/17	37	19.74	28	19.60	19.55	9	13,889	0.06%
2020/09/16	0	0.00	45	19.20	19.05	-45	13,673	-0.33%
2020/09/15	1	19.50	3	19.37	19.65	-2	13,615	-0.01%
2020/09/14	2	19.35	3	19.80	19.15	-1	13,512	-0.01%
2020/09/11	45	20.07	9	19.96	19.90	36	13,290	0.27%
2020/09/10	89	20.86	83	20.51	20.90	6	12,760	0.05%
2020/09/09	15	20.27	12	20.44	20.50	3	12,245	0.02%
2020/09/08	7	21.07	90	20.58	20.75	-83	11,962	-0.69%
2020/09/07	9	21.42	37	21.16	21.45	-28	11,200	-0.25%
2020/09/04	35	19.63	18	19.53	19.50	17	10,332	0.16%
2020/09/03	3	19.50	5	19.51	19.55	-2	10,040	-0.02%
2020/09/02	8	19.62	6	19.26	19.15	2	9,755	0.02%
2020/08/31	2	19.05	54	18.96	19.20	-52	9,487	-0.55%
2020/08/28	12.2	19.22	12	19.47	19.00	0.2	9,432	0.00%
2020/08/27	1	19.15	7	19.25	18.75	-6	9,143	-0.07%
2020/08/25	12	19.40	28	19.30	18.90	-16	8,808	-0.18%
2020/08/24	4	18.80	2	18.93	19.00	2	8,210	0.02%
2020/08/21	36	18.78	12	19.03	18.75	24	8,047	0.30%
2020/08/20	7	18.21	21	18.20	18.35	-14	7,781	-0.18%
2020/08/19	26	19.17	38	18.95	19.20	-12	7,423	-0.16%
2020/08/18	32	18.57	41	18.46	18.75	-9	6,994	-0.13%
2020/08/17	51	17.65	33	18.25	18.30	18	6,069	0.30%
2020/08/14	15	16.40	54	16.46	16.65	-39	5,671	-0.69%
2020/08/13	5	15.20	21	15.01	15.15	-16	5,420	-0.30%
2020/08/10	3	14.75	5	14.90	15.00	-2	5,646	-0.04%
2020/08/06	0	0.00	1	14.60	14.55	-1	5,595	-0.02%
2020/08/04	1	14.05	0	0.00	14.15	1	5,580	0.02%
2020/07/30	1	13.95	0	0.00	13.95	1	5,695	0.02%
2020/07/29	10	13.60	0	0.00	13.80	10	5,722	0.17%
2020/07/28	13	14.31	0	0.00	13.65	13	5,748	0.23%
2020/07/27	1	14.35	0	0.00	14.35	1	5,792	0.02%
2020/07/24	0	0.00	3	14.93	14.85	-3	5,870	-0.05%
2020/07/21	1	14.60	0	0.00	14.65	1	5,812	0.02%
2020/07/14	6	14.80	0	0.00	14.50	6	5,936	0.10%
2020/07/13	0	0.00	20	14.55	14.70	-20	5,831	-0.34%
2020/07/09	6	14.85	7	15.10	14.95	-1	5,747	-0.02%
2020/07/08	0	0.00	77	14.78	14.75	-77	5,793	-1.33%
2020/07/06	0	0.00	1	15.05	14.95	-1	5,809	-0.02%
2020/07/03	1	14.90	1	14.95	14.90	0	5,769	0.00%
2020/06/30	2	14.58	0	0.00	14.50	2	5,822	0.03%
2020/06/29	2	14.63	0	0.00	14.65	2	5,870	0.03%
2020/06/24	0	0.00	14	14.80	15.00	-14	5,845	-0.24%
2020/06/23	0	0.00	18	14.85	14.85	-18	5,881	-0.31%
2020/06/22	26	15.05	8	14.99	15.05	18	5,889	0.31%
2020/06/19	0	0.00	10	14.90	14.90	-10	5,882	-0.17%
2020/06/17	19	15.02	4.1	15.05	15.10	14.9	5,890	0.25%
2020/06/16	1	14.70	4	14.80	14.75	-3	5,907	-0.05%
2020/06/15	2	14.68	4	14.60	14.60	-2	6,000	-0.03%
2020/06/12	5	14.55	11	14.56	14.85	-6	6,030	-0.10%
2020/06/11	0	0.00	4	14.90	14.85	-4	6,052	-0.07%
2020/06/10	9	15.06	13	15.10	15.00	-4	6,011	-0.07%
2020/06/09	5	15.20	2	15.33	15.15	3	6,110	0.05%
2020/06/08	10	15.32	1	15.60	15.20	9	6,151	0.15%
2020/06/05	27	15.30	8	15.28	15.30	19	6,044	0.31%
2020/06/04	22	14.96	1	15.00	14.90	21	5,978	0.35%
2020/06/03	31	14.61	18	14.91	14.85	13	6,041	0.22%
2020/06/02	1	14.45	0	0.00	14.35	1	5,901	0.02%
2020/06/01	53	14.41	0	0.00	14.40	53	5,892	0.90%
2020/05/29	1	14.15	0	0.00	14.10	1	5,836	0.02%
2020/05/28	11	14.39	1	14.20	14.15	10	5,794	0.17%
2020/05/27	3	14.32	0	0.00	14.40	3	5,758	0.05%
2020/05/26	5	14.40	0	0.00	14.40	5	5,730	0.09%
2020/05/25	56	14.30	0	0.00	14.35	56	5,686	0.98%
2020/05/22	18	14.62	7	14.72	14.50	11	5,613	0.20%
2020/05/21	19	14.94	6	14.93	15.00	13	5,515	0.24%
2020/05/20	33	15.47	7	15.23	15.15	26	5,388	0.48%
2020/05/19	7	15.01	22	14.73	15.15	-15	4,976	-0.30%
2020/05/15	21	13.75	0	0.00	13.80	21	4,625	0.45%
2020/05/14	13	13.87	20	14.15	13.80	-7	4,601	-0.15%
2020/05/12	22	14.54	0	0.00	14.45	22	4,523	0.49%
2020/05/11	4	14.95	0	0.00	14.80	4	4,503	0.09%
2020/05/08	2	14.85	0	0.00	14.90	2	4,469	0.04%
2020/05/07	0	0.00	10	14.75	14.75	-10	4,428	-0.23%
2020/05/05	15	14.60	0	0.00	14.50	15	4,365	0.34%
2020/05/04	5	14.60	10	14.59	14.55	-5	4,350	-0.11%
2020/04/30	1	14.95	1	15.05	15.05	0	4,319	0.00%
2020/04/29	17	14.50	92	14.15	14.45	-75	4,221	-1.78%
2020/04/20	5	14.25	0	0.00	14.20	5	4,109	0.12%
2020/04/17	15	14.70	2	14.60	14.40	13	4,096	0.32%
2020/04/16	0	0.00	2	14.60	14.55	-2	4,025	-0.05%
2020/04/15	8	14.55	10	14.60	14.75	-2	4,073	-0.05%
2020/04/14	0	0.00	2	14.55	14.65	-2	4,136	-0.05%
2020/04/13	13	14.57	4	14.70	14.50	9	4,204	0.21%
2020/04/10	5	14.05	2	14.00	14.05	3	4,208	0.07%
2020/04/08	3	13.40	50	13.50	13.70	-47	4,602	-1.02%
2020/04/07	0	0.00	13	13.49	13.50	-13	4,560	-0.29%
2020/04/01	3	12.97	1	13.10	13.05	2	4,451	0.04%
2020/03/31	15	12.65	0	0.00	12.90	15	4,415	0.34%
2020/03/27	15	12.52	1	12.50	12.30	14	4,383	0.32%
2020/03/26	5	12.30	0	0.00	12.10	5	4,391	0.11%
2020/03/25	50	12.50	0	0.00	12.50	50	4,449	1.12%
2020/03/24	5	11.95	0	0.00	11.95	5	4,522	0.11%
2020/03/23	6	11.04	0	0.00	11.20	6	4,528	0.13%
2020/03/20	4	11.50	3	11.45	11.45	1	4,539	0.02%
2020/03/19	5	11.21	3	10.90	10.65	2	4,501	0.04%
2020/03/18	2	12.10	2	12.03	11.80	0	4,420	0.00%
2020/03/17	4	12.39	27	12.65	12.35	-23	4,403	-0.52%
2020/03/16	27	13.13	0	0.00	12.95	27	4,351	0.62%
2020/03/13	7	12.71	0	0.00	12.85	7	4,268	0.16%
2020/03/12	3	14.12	4	14.30	14.05	-1	4,130	-0.02%
2020/03/11	10	14.89	0	0.00	15.00	10	4,064	0.25%
2020/03/10	16	14.58	1	14.65	15.05	15	4,062	0.37%
2020/03/09	11	15.30	3	15.70	15.10	8	3,995	0.20%
2020/03/05	4	16.49	1	16.45	16.45	3	3,847	0.08%
2020/02/25	0	0.00	13	16.65	16.80	-13	4,017	-0.32%
2020/02/24	1	16.85	96	16.90	16.85	-95	4,018	-2.36%
2020/02/21	1	17.15	0	0.00	17.20	1	4,001	0.02%
2020/02/19	47	17.40	0	0.00	17.45	47	3,994	1.18%
2020/02/14	0	0.00	1	17.20	17.15	-1	4,054	-0.02%
2020/02/11	10	16.70	0	0.00	16.70	10	4,130	0.24%
2020/02/07	0	0.00	1	16.80	16.70	-1	4,173	-0.02%
2020/02/06	0	0.00	4	16.65	16.90	-4	4,180	-0.10%
2020/02/05	0	0.00	5	16.60	16.50	-5	4,184	-0.12%
2020/02/04	1	16.60	10	16.55	16.70	-9	4,162	-0.22%
2020/02/03	18	16.14	5	16.25	16.30	13	4,143	0.31%
2020/01/31	2	17.03	0	0.00	17.05	2	4,051	0.05%
2020/01/30	6	17.29	80	17.07	16.80	-74	4,097	-1.81%
2020/01/20	0	0.00	8	18.50	18.45	-8	3,905	-0.20%
2020/01/17	12	18.40	0	0.00	18.45	12	3,901	0.31%
2020/01/16	40	18.35	2	18.30	18.40	38	3,929	0.97%
2020/01/14	11	18.40	0	0.00	18.40	11	3,941	0.28%
2020/01/13	0	0.00	14	18.45	18.40	-14	3,942	-0.36%
2020/01/10	6	18.25	0	0.00	18.35	6	3,955	0.15%
2020/01/09	14	18.43	0	0.00	18.25	14	3,954	0.35%
2020/01/08	6	18.69	65	18.75	18.45	-59	3,834	-1.54%
2020/01/07	80	18.86	39	18.98	18.75	41	3,715	1.10%
2020/01/06	46	19.27	37	19.39	19.05	9	3,620	0.25%
2020/01/03	2	19.08	8	19.13	19.40	-6	3,573	-0.17%
2020/01/02	26	19.09	31	19.09	19.15	-5	3,422	-0.15%
2019/12/31	1	18.60	0	0.00	18.60	1	3,158	0.03%
2019/12/30	0	0.00	1	18.60	18.55	-1	3,182	-0.03%
2019/12/27	4	18.55	0	0.00	18.55	4	3,162	0.13%
2019/12/26	1	18.55	11	18.55	18.50	-10	3,165	-0.32%
2019/12/25	8	18.58	9	18.60	18.60	-1	3,165	-0.03%
2019/12/24	5	18.65	0	0.00	18.55	5	3,198	0.16%
2019/12/23	0	0.00	5	18.55	18.65	-5	3,210	-0.16%
2019/12/20	15	18.49	0	0.00	18.45	15	3,192	0.47%
2019/12/19	2	18.55	5	18.50	18.60	-3	3,121	-0.10%
2019/12/18	2	18.50	1	18.45	18.45	1	3,003	0.03%
2019/12/17	1	18.35	0	0.00	18.40	1	3,011	0.03%
2019/12/16	16	18.29	11	18.15	18.25	5	3,007	0.17%
2019/12/13	6	18.17	0	0.00	18.10	6	3,022	0.20%
2019/12/12	63	18.20	0	0.00	18.20	63	3,088	2.04%
2019/12/11	4	18.31	33	18.20	18.25	-29	3,470	-0.84%
2019/12/09	6	18.35	3	18.40	18.40	3	3,459	0.09%
2019/12/05	30	18.15	0	0.00	18.20	30	3,470	0.86%
2019/12/04	2	18.05	0	0.00	18.05	2	3,475	0.06%
2019/12/03	2	18.15	0	0.00	18.10	2	3,522	0.06%
2019/12/02	5	18.10	0	0.00	18.05	5	3,549	0.14%
2019/11/29	2	18.20	0	0.00	18.20	2	3,559	0.06%
2019/11/28	5	18.39	0	0.00	18.30	5	3,606	0.14%
2019/11/27	0	0.00	4	18.80	18.75	-4	3,620	-0.11%
2019/11/25	0	0.00	1	18.40	18.40	-1	3,572	-0.03%
2019/11/20	0	0.00	8	18.20	18.25	-8	3,605	-0.22%
2019/11/19	9	18.15	0	0.00	18.15	9	3,647	0.25%
2019/11/15	2	18.25	0	0.00	18.15	2	3,734	0.05%
2019/11/13	3	17.98	0	0.00	17.95	3	3,789	0.08%
2019/11/12	1	18.05	6	18.00	18.05	-5	3,863	-0.13%
2019/11/11	2	18.08	10	18.14	18.10	-8	3,936	-0.20%
2019/11/07	13	18.73	1	18.75	18.70	12	3,941	0.30%
2019/11/04	0	0.00	10	18.45	18.40	-10	4,010	-0.25%
2019/10/30	0	0.00	5	18.45	18.55	-5	4,225	-0.12%
2019/10/29	80	18.94	8	18.83	18.60	72	4,248	1.69%
2019/10/28	0	0.00	3	18.50	18.60	-3	4,158	-0.07%
2019/10/25	2	18.70	0	0.00	18.65	2	4,209	0.05%
2019/10/23	0	0.00	1	18.40	18.45	-1	4,267	-0.02%
2019/10/21	8	18.66	0	0.00	18.70	8	4,337	0.18%
2019/10/18	0	0.00	5	18.45	18.50	-5	4,343	-0.12%
2019/10/16	2	18.20	2	18.15	18.20	0	4,427	0.00%
2019/10/14	0	0.00	0	18.10	18.15	0	4,528	0.00%
2019/10/09	14	17.92	0	0.00	17.90	14	4,538	0.31%
2019/10/08	0.5	18.00	0	0.00	18.00	0.5	4,475	0.01%
2019/10/07	2	18.10	0	0.00	18.10	2	4,456	0.04%
2019/10/04	2	18.25	0	0.00	18.20	2	4,492	0.04%
2019/10/01	1	18.20	0	0.00	18.35	1	4,635	0.02%
2019/09/27	0	0.00	3	18.15	18.10	-3	4,670	-0.06%
2019/09/26	6	18.50	4	18.45	18.35	2	4,653	0.04%
2019/09/25	1	18.65	0	0.00	18.50	1	4,719	0.02%
2019/09/24	5	18.80	1	18.90	18.80	4	4,825	0.08%
2019/09/23	0	0.00	3	18.90	18.95	-3	4,962	-0.06%
2019/09/20	0	0.00	4	19.10	19.00	-4	4,985	-0.08%
2019/09/19	0	0.00	8	18.85	18.90	-8	4,961	-0.16%
2019/09/17	3	19.05	0	0.00	19.05	3	4,952	0.06%
2019/09/16	25	19.64	24	19.75	19.40	1	4,911	0.02%
2019/09/11	4	18.85	0	0.00	18.85	4	4,604	0.09%
2019/09/06	0	0.00	50	18.95	19.00	-50	4,791	-1.04%
2019/09/05	63	18.87	0	0.00	18.85	63	4,842	1.30%
2019/09/02	48	18.81	6	18.96	19.05	42	4,865	0.86%
2019/08/30	2	18.20	1	18.50	18.55	1	4,848	0.02%
2019/08/29	1	18.10	0	0.00	18.10	1	4,793	0.02%
2019/08/28	2	18.00	0	0.00	18.00	2	4,788	0.04%
2019/08/27	1	18.25	0	0.00	18.05	1	4,821	0.02%
2019/08/26	0	0.00	41	18.24	18.20	-41	4,797	-0.85%
2019/08/23	0	0.00	1	18.50	18.50	-1	4,786	-0.02%
2019/08/22	30	18.45	0	0.00	18.25	30	4,755	0.63%
2019/08/21	0	0.00	1	18.35	18.30	-1	4,730	-0.02%
2019/08/19	0	0.00	1	18.55	18.60	-1	4,650	-0.02%
2019/08/15	8	18.19	1	18.15	18.05	7	4,564	0.15%
2019/08/14	8	18.64	2	18.45	18.50	6	4,477	0.13%
2019/08/13	2	17.70	3	17.70	17.70	-1	4,391	-0.02%
2019/08/12	1	18.25	0	0.00	18.20	1	4,318	0.02%
2019/08/08	12	18.55	0	0.00	18.40	12	4,331	0.28%
2019/08/07	13	18.65	0	0.00	18.55	13	4,296	0.30%
2019/08/06	2	18.40	0	0.00	18.65	2	4,314	0.05%
2019/08/05	9	19.17	20	18.85	18.85	-11	4,308	-0.26%
2019/08/02	0	0.00	2	20.03	19.90	-2	4,263	-0.05%
2019/08/01	4	20.31	2	20.30	20.40	2	4,272	0.05%
2019/07/31	1	20.30	5	20.30	20.45	-4	4,276	-0.09%
2019/07/30	0	0.00	1	20.50	20.45	-1	4,324	-0.02%
2019/07/29	1	20.45	0	0.00	20.45	1	4,356	0.02%
2019/07/26	2	20.48	0	0.00	20.55	2	4,395	0.05%
2019/07/25	12	20.73	0	0.00	20.65	12	4,432	0.27%
2019/07/24	3	21.00	0	0.00	20.95	3	4,480	0.07%
2019/07/22	10	21.00	0	0.00	21.05	10	5,045	0.20%
2019/07/19	61	21.05	3	21.05	21.00	58	5,051	1.15%
2019/07/15	0	0.00	10	20.65	20.65	-10	4,931	-0.20%
2019/07/12	2	20.70	0	0.00	20.65	2	4,968	0.04%
2019/07/11	0	0.00	1	20.85	20.65	-1	4,975	-0.02%
2019/07/10	12	20.73	2	20.80	20.85	10	4,985	0.20%
2019/07/04	15	21.30	0	0.00	21.20	15	5,188	0.29%
2019/07/03	0	0.00	4	21.34	21.40	-4	5,414	-0.07%
2019/07/02	20	21.30	10	21.20	21.45	10	5,437	0.18%
2019/07/01	4	21.19	25	21.02	21.20	-21	5,363	-0.39%
2019/06/28	2	20.55	9	20.51	20.50	-7	5,273	-0.13%
2019/06/27	1	20.15	0	0.00	20.15	1	5,135	0.02%
2019/06/25	5	20.20	1	20.25	20.25	4	5,077	0.08%
2019/06/24	1	20.25	1	20.35	20.35	0	5,064	0.00%
2019/06/21	1	20.15	0	0.00	20.20	1	5,060	0.02%
2019/06/19	1	20.10	1	20.10	20.30	0	5,059	0.00%
2019/06/18	5	20.05	1	20.15	20.15	4	4,991	0.08%
2019/06/17	7	20.37	1	20.55	20.30	6	4,974	0.12%
2019/06/14	1	20.30	1	20.30	20.30	0	4,938	0.00%
2019/06/13	5	19.81	1	19.80	19.80	4	4,863	0.08%
2019/06/12	8	19.96	2	19.93	19.85	6	4,844	0.12%
2019/06/11	1	20.05	7	19.95	20.00	-6	4,804	-0.12%
2019/06/06	6	20.18	0	0.00	20.05	6	4,921	0.12%
2019/06/05	16	20.10	0	0.00	20.05	16	4,915	0.33%
2019/06/04	1	20.30	17	20.24	20.15	-16	4,969	-0.32%
2019/06/03	0	0.00	5	20.65	20.25	-5	4,993	-0.10%
2019/05/31	1	21.00	0	0.00	21.05	1	4,954	0.02%
2019/05/27	0	0.00	9	21.25	21.00	-9	5,140	-0.18%
2019/05/23	1	21.50	0	0.00	21.10	1	5,204	0.02%
2019/05/16	2	21.20	1	21.25	21.35	1	5,425	0.02%
2019/05/13	0	0.00	1	21.10	21.10	-1	5,613	-0.02%
2019/05/10	1	21.00	0	0.00	21.15	1	5,727	0.02%
2019/05/08	1	22.00	1	22.10	22.20	0	5,766	0.00%
2019/05/07	0	0.00	1	22.05	22.25	-1	5,800	-0.02%
2019/05/03	1	21.60	7	21.82	21.85	-6	5,793	-0.10%
2019/05/02	3	21.55	1	21.45	21.65	2	5,748	0.03%
2019/04/29	0	0.00	5	21.10	21.05	-5	5,655	-0.09%
2019/04/26	18	21.39	0	0.00	21.30	18	5,629	0.32%
2019/04/24	1	23.90	0	0.00	23.80	1	5,210	0.02%
2019/04/19	3	23.95	0	0.00	24.00	3	5,345	0.06%
2019/04/18	16	24.24	1	23.75	23.75	15	5,403	0.28%
2019/04/15	1	24.25	1	24.20	24.20	0	5,539	0.00%
2019/04/11	2	24.78	8	24.73	24.70	-6	5,516	-0.11%
2019/04/10	3	24.77	4	24.88	25.10	-1	5,396	-0.02%
2019/04/09	11	24.77	4	24.85	25.00	7	5,269	0.13%
2019/04/08	1	23.90	1	23.85	23.85	0	5,034	0.00%
2019/04/03	1	23.85	1	23.80	23.80	0	5,007	0.00%
2019/03/25	1	23.80	0	0.00	23.80	1	4,939	0.02%
2019/03/22	0	0.00	2	24.05	24.00	-2	4,930	-0.04%
2019/03/21	1	24.15	1	24.10	24.10	0	4,916	0.00%
2019/03/20	3	24.08	2	24.15	24.10	1	4,942	0.02%
2019/03/19	0	0.00	3	23.98	24.00	-3	4,966	-0.06%
2019/03/18	1	23.60	1	23.75	23.95	0	4,984	0.00%
2019/03/14	0	0.00	5	23.65	23.50	-5	5,137	-0.10%
2019/03/13	0	0.00	1	23.60	23.55	-1	5,260	-0.02%
2019/03/12	5	23.67	2	23.73	23.45	3	5,410	0.06%
2019/03/11	0	23.80	1	23.90	23.85	-1	5,394	-0.02%
2019/03/08	2	23.78	0	0.00	23.80	2	5,612	0.04%
2019/03/05	1	24.05	1	23.95	23.95	0	5,987	0.00%
2019/02/27	0	0.00	1	24.15	24.05	-1	6,043	-0.02%
2019/02/26	1	24.00	0	0.00	24.00	1	6,108	0.02%
2019/02/21	3	24.78	6	24.76	24.70	-3	6,149	-0.05%
2019/02/20	0	0.00	5	24.80	24.85	-5	6,141	-0.08%
2019/02/19	2	24.68	2	24.80	24.80	0	6,074	0.00%
2019/02/18	1	24.30	1	24.55	24.60	0	6,028	0.00%
2019/02/15	0	0.00	1	24.20	24.20	-1	6,051	-0.02%
2019/02/14	1	24.35	1	24.45	24.40	0	6,065	0.00%
2019/02/13	7	24.21	3	24.12	24.10	4	6,041	0.07%
2019/02/12	1	24.20	1	24.40	24.50	0	5,987	0.00%
2019/02/11	5	24.55	5	24.51	24.75	0	5,937	0.00%
2019/01/30	3	24.82	9	24.78	25.05	-6	5,909	-0.10%
2019/01/28	0	0.00	5	23.93	24.00	-5	5,896	-0.08%
2019/01/25	0	0.00	1	24.10	24.05	-1	5,898	-0.02%
2019/01/24	0	0.00	3	23.95	24.05	-3	5,868	-0.05%
2019/01/23	3	23.77	0	0.00	23.60	3	5,911	0.05%
2019/01/21	10	23.95	2	24.25	24.30	8	5,966	0.13%
2019/01/18	0	0.00	4	24.26	24.00	-4	5,995	-0.07%
2019/01/17	2	23.70	30	23.80	23.80	-28	6,055	-0.46%
2019/01/16	5	23.41	0	0.00	23.40	5	6,142	0.08%
2019/01/15	2	23.45	7	23.50	23.60	-5	6,245	-0.08%
2019/01/14	5	23.70	0	0.00	23.30	5	6,267	0.08%
2019/01/11	0	0.00	3	23.15	23.20	-3	6,355	-0.05%
2019/01/10	2	23.20	0	0.00	23.20	2	6,439	0.03%
2019/01/09	20	23.18	8	23.12	22.70	12	6,405	0.19%
2019/01/08	0	0.00	1	21.90	21.90	-1	6,245	-0.02%
2019/01/07	1	21.55	0	0.00	21.80	1	6,285	0.02%
2019/01/03	1	21.70	1	21.90	21.70	0	6,338	0.00%
2019/01/02	3	21.78	0	0.00	21.80	3	6,337	0.05%
2018/12/28	0	0.00	10	22.00	21.85	-10	6,327	-0.16%
2018/12/27	10	21.78	10	22.00	21.80	0	6,331	0.00%
2018/12/26	10	21.85	0	0.00	21.60	10	6,315	0.16%
2018/12/25	0	0.00	14	21.85	21.85	-14	6,339	-0.22%
2018/12/20	5	22.02	0	0.00	21.75	5	6,484	0.08%
2018/12/19	2	22.15	2	22.25	22.10	0	6,555	0.00%
2018/12/18	0	0.00	2	22.35	22.40	-2	6,663	-0.03%
2018/12/17	2	22.85	3	22.55	22.60	-1	6,788	-0.01%
2018/12/14	1	22.90	6	22.87	22.80	-5	6,855	-0.07%
2018/12/13	1	23.15	0	0.00	23.20	1	6,830	0.01%
2018/12/12	4	22.99	0	0.00	22.90	4	6,787	0.06%
2018/12/11	5	23.50	3	23.13	23.05	2	6,725	0.03%
2018/12/10	15	23.65	0	0.00	23.40	15	6,673	0.22%
2018/12/07	6	24.47	16	24.19	24.30	-10	6,611	-0.15%
2018/12/06	24	24.05	0	0.00	23.40	24	6,494	0.37%
2018/12/05	14	24.36	5	23.97	24.15	9	6,466	0.14%
2018/12/04	6	23.90	4	24.09	24.05	2	6,355	0.03%
2018/12/03	24	23.80	29	23.56	24.00	-5	6,242	-0.08%
2018/11/30	1	22.20	0	0.00	22.35	1	6,003	0.02%
2018/11/29	5	21.75	7	22.00	21.60	-2	5,936	-0.03%
2018/11/28	3	21.53	0	0.00	21.60	3	5,819	0.05%
2018/11/27	10	22.08	1	22.20	22.05	9	5,666	0.16%
2018/11/26	2	22.55	0	0.00	22.45	2	5,654	0.04%
2018/11/23	16	23.11	7	23.12	22.65	9	5,669	0.16%
2018/11/22	6	23.28	15	23.52	23.35	-9	5,608	-0.16%
2018/11/20	1	22.55	2	22.50	22.60	-1	5,617	-0.02%
2018/11/19	3	22.65	0	0.00	22.55	3	5,625	0.05%
2018/11/16	1	22.75	61	22.63	22.60	-60	5,671	-1.06%
2018/11/15	0	0.00	1	22.60	22.60	-1	5,724	-0.02%
2018/11/14	20	22.35	5	22.20	22.45	15	5,762	0.26%
2018/11/13	48	22.57	0	0.00	22.45	48	5,804	0.83%
2018/11/09	5	22.20	1	22.20	22.20	4	5,992	0.07%
2018/11/08	1	22.95	40	22.90	22.80	-39	6,297	-0.62%
2018/11/06	0	0.00	20	22.00	22.15	-20	6,550	-0.31%
2018/11/05	1	21.60	1	21.00	21.80	0	6,514	0.00%
2018/11/02	12	20.73	1	20.75	20.70	11	6,464	0.17%
2018/11/01	8	20.68	1	21.15	21.05	7	6,501	0.11%
2018/10/31	23	20.46	2	20.40	20.85	21	6,540	0.32%
2018/10/30	5	19.90	4	19.93	20.00	1	6,525	0.02%
2018/10/29	17	20.50	0	0.00	20.35	17	6,542	0.26%
2018/10/26	1	20.30	0	0.00	20.20	1	6,575	0.02%
2018/10/24	5	21.42	68	21.35	21.20	-63	6,413	-0.98%
2018/10/23	21	22.35	6	22.33	22.20	15	6,251	0.24%
2018/10/22	9	23.29	0	0.00	23.35	9	6,141	0.15%
2018/10/19	13	22.47	5	22.50	22.45	8	6,136	0.13%
2018/10/18	14	23.72	12	24.18	23.60	2	6,006	0.03%
2018/10/12	1	25.05	1	25.20	25.50	0	5,962	0.00%
2018/10/11	20	25.94	0	0.00	25.15	20	5,961	0.34%
2018/10/09	7	28.06	30	28.00	27.90	-23	5,907	-0.39%
2018/10/08	10	28.50	0	0.00	28.65	10	5,936	0.17%
2018/10/05	21	28.62	8	28.42	28.55	13	6,057	0.21%
2018/10/03	7	29.04	16	29.25	29.00	-9	6,028	-0.15%
2018/10/02	1	30.30	0	0.00	29.95	1	6,018	0.02%
2018/10/01	10	30.15	24	30.05	30.15	-14	6,034	-0.23%
2018/09/28	7	30.56	2	30.53	30.40	5	6,102	0.08%
2018/09/26	1	30.40	74	30.14	29.80	-73	6,041	-1.21%
2018/09/20	4	27.58	3	27.83	28.25	1	5,828	0.02%
2018/09/19	21	27.80	1	28.15	27.70	20	5,871	0.34%
2018/09/18	0	0.00	10	28.03	28.00	-10	5,891	-0.17%
2018/09/14	0	0.00	1	28.25	28.60	-1	6,015	-0.02%
2018/09/11	10	27.70	9	27.77	27.70	1	6,289	0.02%
2018/09/10	21	27.57	8	28.65	27.65	13	6,231	0.21%
2018/09/07	10	28.60	0	0.00	28.60	10	6,213	0.16%
2018/09/06	7	28.99	6	28.84	28.75	1	6,316	0.02%
2018/09/05	9	28.99	3	29.05	28.90	6	6,360	0.09%
2018/09/04	6	29.73	5	29.95	29.70	1	6,434	0.01%
2018/09/03	17	29.87	10	29.87	29.55	7	6,507	0.11%
2018/08/31	13	29.66	3	29.60	29.65	10	6,548	0.15%
2018/08/30	10	30.37	2	30.05	30.00	8	6,645	0.12%
2018/08/29	8	30.59	3	30.63	30.50	5	6,659	0.08%
2018/08/28	6	31.17	5	30.75	30.75	1	6,708	0.01%
2018/08/27	6	30.85	5	31.05	31.00	1	6,691	0.01%
2018/08/24	4	30.60	3	30.85	30.90	1	6,775	0.01%
2018/08/23	20	30.76	19	30.56	30.75	1	6,976	0.01%
2018/08/22	1	31.35	2	31.13	31.00	-1	7,023	-0.01%
2018/08/21	9	31.11	3	31.30	31.20	6	7,084	0.08%
2018/08/20	29	31.14	16	31.30	31.30	13	7,167	0.18%
2018/08/17	5	30.92	13	31.16	30.70	-8	7,205	-0.11%
2018/08/16	5	30.43	2	30.45	30.45	3	7,182	0.04%
2018/08/15	3	30.88	7	30.90	31.00	-4	7,273	-0.05%
2018/08/14	4	30.43	5	30.94	31.10	-1	7,046	-0.01%
2018/08/13	1	28.50	0	0.00	28.30	1	7,045	0.01%
2018/08/10	0	0.00	4	29.55	29.30	-4	7,382	-0.05%
2018/08/09	10	29.20	0	0.00	29.20	10	7,431	0.13%
2018/08/08	0	0.00	1	29.65	29.75	-1	7,413	-0.01%
2018/08/07	10	29.02	13	29.42	29.20	-3	7,427	-0.04%
2018/08/06	0	0.00	1	28.65	28.85	-1	7,435	-0.01%
2018/08/03	0	0.00	16	28.44	28.70	-16	7,443	-0.21%
2018/08/01	3	28.80	0	0.00	28.95	3	7,484	0.04%
2018/07/31	0	0.00	2	28.78	28.60	-2	7,537	-0.03%
2018/07/26	0	0.00	6	28.24	28.50	-6	7,664	-0.08%
2018/07/23	6	27.00	0	0.00	27.00	6	7,747	0.08%
2018/07/20	0	0.00	2	26.95	26.75	-2	7,968	-0.03%
2018/07/19	1	27.35	0	0.00	27.20	1	7,994	0.01%
2018/07/18	6	27.48	0	0.00	27.50	6	8,138	0.07%
2018/07/16	1	28.60	0	0.00	28.40	1	8,405	0.01%
2018/07/13	2	29.58	1	29.65	29.90	1	8,521	0.01%
2018/07/12	1	29.05	1	29.20	29.40	0	8,529	0.00%
2018/07/11	2	29.03	1	29.05	29.00	1	8,618	0.01%
2018/07/10	1	29.00	1	29.15	29.10	0	8,815	0.00%
2018/07/09	4	28.58	4	28.73	28.75	0	8,953	0.00%
2018/07/06	2	28.30	2	27.83	28.55	0	9,001	0.00%
2018/07/04	4	29.40	3	29.25	29.25	1	9,062	0.01%
2018/07/03	1	29.65	15	29.76	29.75	-14	9,286	-0.15%
2018/07/02	1	29.55	2	29.75	29.55	-1	9,290	-0.01%
2018/06/29	7	29.49	1	29.50	29.30	6	9,302	0.06%
2018/06/28	1	30.05	3	29.92	29.40	-2	9,253	-0.02%
2018/06/27	3	29.53	0	0.00	29.15	3	9,256	0.03%
2018/06/26	0	0.00	12	29.74	29.75	-12	9,307	-0.13%
2018/06/25	1	29.55	0	0.00	29.55	1	9,321	0.01%
2018/06/22	3	29.70	6	30.03	29.75	-3	9,401	-0.03%
2018/06/21	8	29.42	6	29.48	29.40	2	9,392	0.02%
2018/06/20	7	28.89	2	29.13	29.15	5	9,424	0.05%
2018/06/19	2	28.58	1	28.45	28.10	1	9,383	0.01%
2018/06/15	5	28.87	1	28.85	28.65	4	9,373	0.04%
2018/06/14	15	29.18	0	0.00	29.10	15	9,383	0.16%
2018/06/13	6	29.88	7	30.00	29.80	-1	9,441	-0.01%
2018/06/12	11	29.88	12	30.22	29.85	-1	9,474	-0.01%
2018/06/11	14	30.45	9	30.41	30.25	5	9,420	0.05%
2018/06/08	6	31.44	1	31.30	31.20	5	9,428	0.05%
2018/06/07	3	32.00	8	32.02	31.90	-5	9,401	-0.05%
2018/06/06	5	31.42	2	31.17	31.15	3	9,397	0.03%
2018/06/05	9	31.40	2	31.60	31.20	7	9,382	0.07%
2018/06/04	5	31.50	3	31.60	31.70	2	9,349	0.02%
2018/06/01	12	31.57	6	31.46	31.50	6	9,322	0.06%
2018/05/31	6	32.13	1	32.10	32.10	5	9,197	0.05%
2018/05/30	2	31.15	3	31.18	31.35	-1	9,043	-0.01%
2018/05/29	3	31.63	2	31.65	31.45	1	9,030	0.01%
2018/05/28	14	31.33	5	31.52	31.30	9	9,018	0.10%
2018/05/25	22	32.42	8	32.09	32.05	14	9,076	0.15%
2018/05/24	13	33.10	12	33.17	33.20	1	9,103	0.01%
2018/05/23	13	33.79	3	33.80	34.00	10	9,061	0.11%
2018/05/22	12	33.55	4	33.46	33.25	8	8,908	0.09%
2018/05/21	34	34.34	28	34.06	33.60	6	8,885	0.07%
2018/05/18	6	32.68	9	33.13	33.95	-3	8,590	-0.03%
2018/05/17	3	31.80	2	32.15	31.75	1	8,254	0.01%
2018/05/16	4	31.64	3	31.73	31.70	1	8,172	0.01%
2018/05/15	6	31.91	5	31.74	31.45	1	8,296	0.01%
2018/05/14	6	31.85	2	32.30	32.40	4	8,370	0.05%
2018/05/11	0	0.00	7	31.70	31.80	-7	8,389	-0.08%
2018/05/10	11	31.29	18	30.91	30.90	-7	8,384	-0.08%
2018/05/09	10	31.32	3	31.18	31.05	7	8,365	0.08%
2018/05/08	0	0.00	2	32.98	32.60	-2	8,392	-0.02%
2018/05/07	2	32.60	2	33.08	33.35	0	8,430	0.00%
2018/05/04	2	32.33	12	32.13	32.55	-10	8,521	-0.12%
2018/05/03	8	32.54	0	0.00	32.60	8	8,685	0.09%
2018/05/02	1	32.95	1	33.20	33.30	0	8,690	0.00%
2018/04/27	1	33.75	0	0.00	33.55	1	8,690	0.01%
2018/04/26	26	33.84	17	33.74	33.60	9	8,736	0.10%
2018/04/25	1	31.90	1	32.25	32.10	0	8,639	0.00%
2018/04/24	0	0.00	1	33.10	32.95	-1	8,660	-0.01%
2018/04/23	7	32.62	1	32.40	32.50	6	8,688	0.07%
2018/04/20	2	33.15	2	33.15	33.10	0	8,766	0.00%
2018/04/19	0	0.00	15	32.70	33.00	-15	8,722	-0.17%
2018/04/18	0	0.00	15	32.49	32.65	-15	8,774	-0.17%
2018/04/17	1	31.60	11	31.78	31.55	-10	8,829	-0.11%
2018/04/16	7	32.48	0	0.00	32.25	7	9,057	0.08%
2018/04/13	0	0.00	3	31.92	31.90	-3	9,208	-0.03%
2018/04/12	1	30.60	2	31.18	31.10	-1	9,504	-0.01%
2018/04/10	0	0.00	13	31.02	31.15	-13	10,059	-0.13%
2018/04/09	1	31.25	29.2	30.77	31.40	-28.2	10,351	-0.27%
2018/04/03	5	29.34	3	29.18	29.35	2	10,573	0.02%
2018/04/02	7	30.25	1	29.85	29.80	6	11,452	0.05%
2018/03/31	7	30.56	0	0.00	30.60	7	12,081	0.06%
2018/03/30	1	30.45	7	30.73	30.65	-6	13,086	-0.05%
2018/03/29	3	30.30	2	30.45	30.50	1	13,452	0.01%
2018/03/28	0	0.00	1	30.30	30.05	-1	13,439	-0.01%
2018/03/27	3	29.75	24	29.86	30.00	-21	13,456	-0.16%
2018/03/26	0	29.50	0	0.00	29.60	0	13,432	0.00%
2018/03/23	29	28.63	5	28.38	29.75	24	13,414	0.18%
2018/03/22	2	29.50	2	29.70	29.45	0	13,356	0.00%
2018/03/21	1	29.90	6	29.89	29.45	-5	13,407	-0.04%
2018/03/20	1	29.25	1	29.60	29.90	0	13,481	0.00%
2018/03/19	1	29.30	4	29.76	29.50	-3	13,563	-0.02%
2018/03/16	2	29.03	2	29.15	29.05	0	13,527	0.00%
2018/03/15	2	29.50	5	28.80	29.40	-3	13,649	-0.02%
2018/03/14	5	29.25	3	29.47	29.40	2	13,650	0.01%
2018/03/13	0	0.00	7	28.75	28.80	-7	13,868	-0.05%
2018/03/12	14	28.87	14	29.00	28.60	0	13,987	0.00%
2018/03/09	1	28.00	0	0.00	27.95	1	14,164	0.01%
2018/03/08	12	28.00	0	0.00	28.05	12	14,802	0.08%
2018/03/07	5	28.50	0	0.00	27.90	5	15,475	0.03%
2018/03/06	1	28.35	0	0.00	28.35	1	15,565	0.01%
2018/03/05	1	28.35	0	0.00	27.90	1	15,651	0.01%
2018/03/02	3	29.05	2	29.43	28.90	1	15,668	0.01%
2018/03/01	3	28.65	0	0.00	29.70	3	15,776	0.02%
2018/02/27	0	0.00	13	29.34	29.20	-13	15,719	-0.08%
2018/02/26	6	29.08	12	28.98	29.00	-6	15,721	-0.04%
2018/02/22	1	27.05	0	0.00	27.10	1	16,020	0.01%
2018/02/21	1	27.35	3	27.53	27.50	-2	16,059	-0.01%
2018/02/12	0	0.00	5	26.90	26.65	-5	16,094	-0.03%
2018/02/08	3	27.02	0	0.00	27.25	3	16,352	0.02%
2018/02/07	3	27.23	1	27.50	26.90	2	16,513	0.01%
2018/02/06	3	26.92	2	26.33	26.35	1	16,691	0.01%
2018/02/05	5	28.19	1	28.10	28.05	4	17,180	0.02%
2018/02/02	10	29.10	0	0.00	28.95	10	17,734	0.06%
2018/01/31	1	28.50	0	0.00	28.75	1	17,730	0.01%
2018/01/30	7	29.71	4	29.94	29.35	3	17,647	0.02%
2018/01/29	1	29.95	7	30.26	30.50	-6	17,715	-0.03%
2018/01/26	3	30.10	7	30.02	29.80	-4	17,625	-0.02%
2018/01/25	1	29.45	0	0.00	29.55	1	17,442	0.01%
2018/01/24	3	29.13	1	29.25	29.45	2	17,377	0.01%
2018/01/23	3	29.28	5	29.34	29.10	-2	17,398	-0.01%
2018/01/22	13	29.48	2	29.53	29.70	11	17,341	0.06%
2018/01/19	8	29.53	2	29.30	29.15	6	17,290	0.03%
2018/01/18	8	29.98	1	30.00	29.80	7	17,160	0.04%
2018/01/17	1	29.75	7	30.14	30.15	-6	17,062	-0.04%
2018/01/16	18	29.91	17	29.71	29.65	1	16,881	0.01%
2018/01/15	5	30.07	2	29.95	29.90	3	16,759	0.02%
2018/01/12	3	30.72	3	30.70	30.40	0	16,553	0.00%
2018/01/11	2	30.95	15	30.81	30.35	-13	16,355	-0.08%
2018/01/10	12	31.51	14	31.14	31.05	-2	16,264	-0.01%
2018/01/09	6	31.26	16	31.36	31.60	-10	15,960	-0.06%
2018/01/08	33	31.10	12	31.42	31.15	21	15,651	0.13%
2018/01/05	11	30.29	8	30.33	30.80	3	15,233	0.02%
2018/01/04	5	30.51	3	30.75	30.15	2	14,980	0.01%
2018/01/03	2	30.53	3	30.95	30.35	-1	14,682	-0.01%
2018/01/02	7	31.85	6	31.37	30.80	1	14,308	0.01%