榮成 (1909)-元大-博愛券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.20
漲跌
--
漲幅
0.00%
成交量
2,642張
產業
上市造紙類股▲0.21%
780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

榮成 (1909)籌碼相關－元大-博愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛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
2024/05/15	0	0.00	2	15.20	15.20	-2	2,063	-0.10%
2024/05/13	0.8	15.50	10	15.40	15.35	-9.2	2,038	-0.45%
2024/05/09	0	0.00	2	15.25	15.20	-2	2,002	-0.10%
2024/05/03	0.1	15.70	0	0.00	15.70	0.1	1,926	0.00%
2024/04/29	0	0.00	3	15.57	15.90	-3	1,839	-0.16%
2024/04/25	9	15.73	17	15.68	15.50	-8	1,767	-0.45%
2024/04/24	0	0.00	2	15.20	15.20	-2	1,613	-0.12%
2024/04/23	1	14.85	0	0.00	15.00	1	1,596	0.06%
2024/04/22	2	15.05	1	15.10	15.10	1	1,611	0.06%
2024/04/17	0	0.00	10	14.60	14.70	-10	1,484	-0.67%
2024/04/16	3	14.50	14	14.55	14.55	-11	1,488	-0.74%
2024/04/15	2	14.85	2	14.75	14.70	0	1,452	0.00%
2024/04/10	0.1	15.15	0	0.00	15.10	0.1	1,400	0.00%
2024/04/09	61	15.10	14	15.15	15.20	47	1,387	3.39%
2024/04/02	5	14.87	0	0.00	14.80	5	1,283	0.39%
2024/04/01	0	0.00	5	14.95	14.95	-5	1,282	-0.39%
2024/03/29	0	0.00	2	14.70	14.75	-2	1,257	-0.16%
2024/03/27	0	0.00	3	14.55	14.60	-3	1,199	-0.25%
2024/03/25	3	14.65	0	0.00	14.70	3	1,183	0.25%
2024/03/22	0	14.30	0	0.00	14.45	0	1,159	0.00%
2024/03/15	0	0.00	2	14.20	14.15	-2	1,235	-0.16%
2024/03/13	2	14.45	0	0.00	14.45	2	1,235	0.16%
2024/03/08	0	0.00	1	14.00	14.05	-1	1,196	-0.08%
2024/03/04	4	14.55	2	14.30	14.30	2	1,159	0.17%
2024/02/29	0	0.00	1	14.00	13.95	-1	1,115	-0.09%
2024/02/23	0	14.15	1	14.05	14.05	-1	1,121	-0.09%
2024/02/22	1	14.10	0	0.00	14.15	1	1,132	0.09%
2024/02/05	1	13.70	0	0.00	13.75	1	1,183	0.08%
2024/01/30	2	13.80	0	0.00	13.80	2	1,185	0.17%
2024/01/26	0	14.00	0	0.00	14.00	0	1,202	0.00%
2024/01/24	0	0.00	11.3	14.09	14.10	-11.3	1,224	-0.92%
2024/01/23	0	0.00	1	13.80	13.85	-1	1,233	-0.08%
2024/01/22	1	13.65	20	13.83	13.65	-19	1,239	-1.53%
2024/01/19	1	13.80	0	0.00	13.75	1	1,240	0.08%
2024/01/17	1	13.80	0	0.00	13.90	1	1,266	0.08%
2024/01/16	2	13.98	0	0.00	14.00	2	1,285	0.16%
2024/01/15	1	14.30	10	14.30	14.25	-9	1,273	-0.71%
2024/01/11	1	14.25	0	0.00	14.30	1	1,313	0.08%
2024/01/10	2	14.30	0	0.00	14.25	2	1,425	0.14%
2024/01/05	2	14.65	0	0.00	14.70	2	1,591	0.13%
2024/01/03	4	14.64	1	14.65	14.60	3	1,656	0.18%
2023/12/28	7	14.79	0	0.00	14.90	7	1,786	0.39%
2023/12/25	0	14.77	0	0.00	14.65	0	1,813	0.00%
2023/12/21	1	14.95	0	0.00	14.80	1	1,826	0.05%
2023/12/20	3	14.80	0	0.00	14.85	3	1,820	0.16%
2023/12/19	6	14.82	0	0.00	14.75	6	1,823	0.33%
2023/12/18	0	0.00	6	15.18	15.05	-6	1,817	-0.33%
2023/12/15	1	14.90	0	0.00	14.90	1	1,773	0.06%
2023/12/13	5	14.50	0	0.00	14.50	5	1,756	0.28%
2023/12/12	6	14.75	0	0.00	14.70	6	1,736	0.35%
2023/12/11	1.2	14.86	2	14.90	14.85	-0.8	1,743	-0.05%
2023/12/08	2	14.93	0	0.00	14.85	2	1,740	0.11%
2023/12/01	1	14.95	1	15.05	15.05	0	1,746	0.00%
2023/11/29	2	14.95	0	0.00	14.95	2	1,742	0.11%
2023/11/28	0	0.00	1	15.00	14.90	-1	1,739	-0.06%
2023/11/24	3	14.90	0	0.00	14.75	3	1,713	0.18%
2023/11/23	2	14.90	0	0.00	14.95	2	1,704	0.12%
2023/11/21	0	0.00	1	14.75	14.80	-1	1,730	-0.06%
2023/11/20	0	14.80	0	0.00	14.70	0	1,720	0.00%
2023/11/14	1	13.95	0	0.00	14.00	1	1,661	0.06%
2023/11/13	1	14.05	0	0.00	14.00	1	1,670	0.06%
2023/11/07	0	0.00	21	14.20	14.10	-21	1,817	-1.16%
2023/11/06	21	14.10	0	0.00	14.20	21	1,859	1.13%
2023/11/03	1	14.00	0	0.00	13.95	1	1,871	0.05%
2023/11/02	0	0.00	3	13.90	13.90	-3	1,877	-0.16%
2023/11/01	1	13.80	0	0.00	13.75	1	1,897	0.05%
2023/10/30	3	14.00	0	0.00	13.95	3	1,945	0.15%
2023/10/27	3	13.95	0	0.00	13.95	3	1,960	0.15%
2023/10/25	0	0.00	2	14.15	14.15	-2	2,065	-0.10%
2023/10/24	0	0.00	1	14.05	14.00	-1	2,202	-0.05%
2023/10/20	0	0.00	2	14.10	14.15	-2	2,178	-0.09%
2023/10/18	2	14.15	4	14.38	14.45	-2	2,222	-0.09%
2023/10/17	2	14.50	0	0.00	14.40	2	2,124	0.09%
2023/10/16	2	14.75	0	0.00	14.70	2	2,111	0.09%
2023/10/13	1	14.65	0	0.00	14.40	1	2,031	0.05%
2023/10/04	1	14.25	0	0.00	14.20	1	1,945	0.05%
2023/10/03	1	14.85	0	0.00	14.65	1	1,905	0.05%
2023/10/02	2	14.65	1	14.60	14.70	1	1,918	0.05%
2023/09/27	1	14.70	30.2	14.70	14.75	-29.2	1,976	-1.48%
2023/09/21	0.2	14.75	0	0.00	14.70	0.2	2,198	0.01%
2023/09/19	2.2	15.05	0	0.00	15.00	2.2	2,231	0.10%
2023/09/15	1	14.90	1	15.00	15.00	0	2,357	0.00%
2023/09/13	0	0.00	1	15.00	14.80	-1	2,359	-0.04%
2023/09/12	1	14.70	0	0.00	14.65	1	2,359	0.04%
2023/09/06	1.2	14.75	1	14.70	14.75	0.2	2,391	0.01%
2023/09/05	0.2	15.00	0	0.00	15.00	0.2	2,381	0.01%
2023/09/04	0.2	15.00	0	0.00	15.20	0.2	2,386	0.01%
2023/09/01	0	0.00	2	14.95	15.00	-2	2,393	-0.08%
2023/08/31	0.2	14.95	0	0.00	14.90	0.2	2,484	0.01%
2023/08/29	1	14.85	0	0.00	14.80	1	2,536	0.04%
2023/08/28	0.2	14.70	0	0.00	14.65	0.2	2,582	0.01%
2023/08/25	2	14.70	0	0.00	14.65	2	2,579	0.08%
2023/08/18	1	14.80	0	0.00	14.70	1	2,640	0.04%
2023/08/17	0	0.00	2	14.55	14.60	-2	2,647	-0.08%
2023/08/16	8	14.56	20	14.55	14.60	-12	2,639	-0.45%
2023/08/15	1	14.85	0	0.00	14.85	1	2,621	0.04%
2023/08/14	6.1	15.01	0	0.00	14.85	6.1	2,618	0.23%
2023/08/11	4	15.53	0	0.00	15.40	4	2,579	0.16%
2023/08/10	4	15.91	0	0.00	15.85	4	2,542	0.16%
2023/08/09	4	16.23	0	0.00	16.20	4	2,543	0.16%
2023/08/08	1	16.35	0	0.00	16.45	1	2,540	0.04%
2023/08/04	1	16.65	0	0.00	16.70	1	2,564	0.04%
2023/08/02	5	16.97	0	0.00	16.80	5	2,593	0.19%
2023/08/01	2	16.80	0	0.00	16.85	2	2,553	0.08%
2023/07/31	0	0.00	5	17.04	17.00	-5	2,552	-0.20%
2023/07/28	0	0.00	0	16.75	16.80	0	2,491	0.00%
2023/07/27	4	17.00	3	17.13	16.90	1	2,463	0.04%
2023/07/26	0	0.00	1	16.30	16.30	-1	2,366	-0.04%
2023/07/24	1	16.55	0	0.00	16.40	1	2,450	0.04%
2023/07/21	0	0.00	9	16.20	16.15	-9	2,507	-0.36%
2023/07/19	0	0.00	1	16.10	16.05	-1	3,032	-0.03%
2023/07/18	0	0.00	19	16.25	16.25	-19	3,725	-0.51%
2023/07/17	6	16.43	0	0.00	16.45	6	4,139	0.14%
2023/07/13	0	0.00	1	16.30	16.15	-1	4,147	-0.02%
2023/07/12	1	16.30	0	0.00	16.30	1	4,136	0.02%
2023/07/10	1	16.60	6	16.45	16.40	-5	4,185	-0.12%
2023/07/07	12	16.60	1	16.55	16.60	11	4,187	0.26%
2023/07/06	4	16.70	3	16.95	16.70	1	4,198	0.02%
2023/06/30	1	17.20	5	17.20	17.15	-4	4,046	-0.10%
2023/06/29	5	17.55	1	17.35	17.40	4	4,026	0.10%
2023/06/28	0	0.00	2	17.05	16.95	-2	3,914	-0.05%
2023/06/27	1	17.00	63	17.05	16.95	-62	3,918	-1.58%
2023/06/26	5	17.30	0	0.00	17.25	5	3,893	0.13%
2023/06/21	10	17.08	0	17.05	17.05	10	3,837	0.26%
2023/06/20	65	16.85	2	16.60	16.90	63	3,783	1.67%
2023/06/14	0	0.00	2	16.65	16.70	-2	3,824	-0.05%
2023/06/13	1	16.55	1	16.70	16.60	0	3,859	0.00%
2023/06/12	3	16.75	0	0.00	16.70	3	3,859	0.08%
2023/06/09	3	16.90	0	0.00	16.95	3	3,901	0.08%
2023/06/08	1	17.00	0	0.00	16.90	1	3,922	0.03%
2023/06/07	2	17.15	2	17.15	17.15	0	3,990	0.00%
2023/06/06	4	17.15	0	0.00	17.10	4	4,027	0.10%
2023/06/05	1	16.90	1	17.05	17.00	0	3,971	0.00%
2023/06/01	8	16.94	1	16.90	16.90	7	3,977	0.18%
2023/05/31	1	16.50	0	0.00	16.65	1	3,959	0.03%
2023/05/30	2	16.60	6	16.50	16.55	-4	3,976	-0.10%
2023/05/29	1	16.55	0	0.00	16.55	1	3,998	0.03%
2023/05/26	1.2	16.42	2	16.60	16.45	-0.8	4,015	-0.02%
2023/05/25	0	0.00	2	16.90	16.85	-2	4,008	-0.05%
2023/05/24	0	0.00	4	17.10	17.05	-4	4,029	-0.10%
2023/05/22	1	16.75	0	0.00	16.70	1	4,076	0.02%
2023/05/19	0	0.00	1	16.60	16.55	-1	4,101	-0.02%
2023/05/18	0	0.00	1	16.65	16.65	-1	4,115	-0.02%
2023/05/17	2	16.55	0	0.00	16.65	2	4,128	0.05%
2023/05/15	0.2	16.45	0	0.00	16.30	0.2	4,125	0.00%
2023/05/12	1	16.75	1	16.85	16.80	0	4,106	0.00%
2023/05/11	1	16.75	1	16.85	16.75	0	4,125	0.00%
2023/05/09	3	17.40	0	0.00	17.10	3	4,135	0.07%
2023/05/08	5	17.15	3.7	17.11	17.10	1.3	4,163	0.03%
2023/05/05	2	17.45	3.2	17.30	17.25	-1.2	4,219	-0.03%
2023/05/03	1	17.25	0	0.00	17.05	1	4,384	0.02%
2023/05/02	3	17.30	7	17.14	17.20	-4	4,531	-0.09%
2023/04/28	2	17.45	7.3	17.25	17.20	-5.3	4,673	-0.11%
2023/04/27	3	17.45	0	0.00	17.25	3	4,740	0.06%
2023/04/26	2.3	17.42	2	17.45	17.80	0.3	4,738	0.01%
2023/04/25	12	18.19	11	17.82	17.50	1	4,695	0.02%
2023/04/24	7	17.96	10	17.99	18.20	-3	4,601	-0.07%
2023/04/21	106	18.60	89	17.87	17.40	17	4,338	0.39%	大買/
2023/04/20	38	18.47	37	17.80	17.60	1	3,709	0.03%
2023/04/18	0	0.00	1	17.70	17.65	-1	3,586	-0.03%
2023/04/17	0.9	17.80	1	17.80	17.75	-0.1	3,883	0.00%
2023/04/14	0	0.00	2	17.68	17.95	-2	4,183	-0.05%
2023/04/12	1	17.65	0	0.00	17.45	1	4,312	0.02%
2023/04/10	1	17.20	0	0.00	17.05	1	4,344	0.02%
2023/03/28	0	0.00	1	17.00	17.00	-1	4,613	-0.02%
2023/03/24	10	16.70	0	0.00	17.05	10	4,748	0.21%
2023/03/22	1	16.70	2	16.80	16.75	-1	4,805	-0.02%
2023/03/17	1	16.45	3	16.50	17.10	-2	4,788	-0.04%
2023/03/13	1	17.30	0	0.00	17.35	1	4,701	0.02%
2023/03/10	1	17.50	0	0.00	17.55	1	4,684	0.02%
2023/03/07	1	18.10	1	18.20	18.20	0	4,571	0.00%
2023/03/06	4	18.15	1	18.10	18.10	3	4,575	0.07%
2023/03/03	2	18.30	0	0.00	18.30	2	4,560	0.04%
2023/03/01	0	0.00	2	18.55	18.50	-2	4,571	-0.04%
2023/02/24	5	18.75	0	0.00	18.95	5	4,556	0.11%
2023/02/23	0	0.00	2	18.75	18.95	-2	4,543	-0.04%
2023/02/21	10	18.75	1	19.00	18.65	9	4,546	0.20%
2023/02/17	0	0.00	3	18.35	18.55	-3	4,603	-0.07%
2023/02/16	0	0.00	4.5	18.45	18.35	-4.5	4,690	-0.10%
2023/02/13	0	0.00	3	18.05	18.15	-3	4,813	-0.06%
2023/02/10	0	0.00	3	17.90	17.95	-3	4,808	-0.06%
2023/02/09	4	18.05	5	17.90	18.00	-1	4,803	-0.02%
2023/02/08	0	0.00	5	18.20	18.20	-5	4,769	-0.10%
2023/02/07	0.4	18.20	0	0.00	18.25	0.4	4,732	0.01%
2023/02/06	0	0.00	8	18.18	18.10	-8	4,691	-0.17%
2023/02/03	0	0.00	1	18.95	18.70	-1	4,622	-0.02%
2023/02/02	4	18.63	9	18.46	18.60	-5	4,548	-0.11%
2023/02/01	3.4	18.46	9	18.47	18.65	-5.6	4,444	-0.13%
2023/01/31	0	0.00	3	18.68	18.75	-3	4,345	-0.07%
2023/01/30	4	17.83	3	18.23	18.30	1	4,170	0.02%
2023/01/17	1	17.15	2	17.15	17.50	-1	3,982	-0.03%
2023/01/16	2	16.85	9	17.13	16.75	-7	3,891	-0.18%
2023/01/13	49	17.36	58	17.21	17.10	-9	3,828	-0.24%
2023/01/12	1	17.60	1.2	17.48	17.65	-0.2	3,810	-0.01%
2023/01/11	0	0.00	6	17.45	17.25	-6	3,684	-0.16%
2023/01/10	6	17.32	18	17.29	17.35	-12	3,635	-0.33%
2023/01/09	81	17.21	60	17.32	17.10	21	3,554	0.59%
2023/01/06	17	17.37	12	17.40	17.25	5	3,404	0.15%
2023/01/05	17	17.22	65	17.21	17.20	-48	3,295	-1.46%
2023/01/04	4	16.90	14.3	16.93	17.15	-10.3	3,003	-0.34%
2023/01/03	18	16.39	0	0.00	16.25	18	2,708	0.66%
2022/12/30	2	16.35	3	16.47	16.35	-1	2,646	-0.04%
2022/12/29	1.9	15.73	5	15.68	15.80	-3.1	2,510	-0.12%
2022/12/27	2	15.93	2	16.10	16.10	0	2,454	0.00%
2022/12/26	0	0.00	3	15.88	15.85	-3	2,400	-0.12%
2022/12/22	5	15.65	18	15.62	15.60	-13	2,357	-0.55%
2022/12/20	0	0.00	1	15.30	15.10	-1	2,268	-0.04%
2022/12/16	2	16.05	60.4	16.17	15.80	-58.4	2,185	-2.67%
2022/12/15	3	16.10	4	16.00	16.05	-1	2,074	-0.05%
2022/12/13	1	15.35	0	0.00	15.35	1	2,002	0.05%
2022/12/12	0	0.00	9	15.18	15.20	-9	2,003	-0.45%
2022/12/08	2	15.30	0	0.00	15.30	2	2,016	0.10%
2022/12/07	2	15.55	3	15.40	15.45	-1	2,014	-0.05%
2022/12/06	5	15.81	0	0.00	15.65	5	1,992	0.25%
2022/12/01	1	16.40	0	0.00	16.30	1	1,971	0.05%
2022/11/29	1	16.10	0	0.00	16.20	1	1,984	0.05%
2022/11/28	1	16.05	0	0.00	16.20	1	2,009	0.05%
2022/11/25	0	0.00	4	16.48	16.25	-4	2,018	-0.20%
2022/11/24	3	16.55	0	0.00	16.45	3	2,049	0.15%
2022/11/22	1	16.20	9	16.04	16.00	-8	2,005	-0.40%
2022/11/21	6	16.25	0	0.00	16.20	6	1,995	0.30%
2022/11/17	0	0.00	1	16.45	16.40	-1	1,952	-0.05%
2022/11/16	1	16.80	3	16.85	16.65	-2	1,945	-0.10%
2022/11/15	0	0.00	1	16.45	16.60	-1	1,967	-0.05%
2022/11/14	4	16.73	6	16.59	16.55	-2	1,930	-0.10%
2022/11/11	1	15.95	14	16.24	16.25	-13	1,815	-0.72%
2022/11/09	0	0.00	2	15.60	15.60	-2	1,712	-0.12%
2022/11/08	0	0.00	63	15.30	15.35	-63	1,698	-3.71%
2022/11/07	2	15.25	0	0.00	15.20	2	1,699	0.12%
2022/11/04	6	14.84	0	0.00	15.00	6	1,689	0.36%
2022/11/03	11	14.92	0	0.00	14.90	11	1,699	0.65%
2022/11/01	40	14.98	1	14.95	14.95	39	1,729	2.25%
2022/10/27	2	14.95	2.4	15.03	15.10	-0.4	1,817	-0.02%
2022/10/26	0	0.00	4	14.80	14.80	-4	1,824	-0.22%
2022/10/20	1	14.85	0	0.00	15.30	1	1,816	0.06%
2022/10/19	0	0.00	3	15.30	15.20	-3	1,761	-0.17%
2022/10/14	0	0.00	3	15.45	15.35	-3	1,792	-0.17%
2022/10/13	5	15.19	0	0.00	14.85	5	1,778	0.28%
2022/10/11	1	15.35	0	0.00	15.30	1	1,787	0.06%
2022/10/07	0	0.00	41	15.25	15.40	-41	1,771	-2.31%
2022/10/06	0	0.00	8	15.26	15.25	-8	1,777	-0.45%
2022/10/05	1	15.35	8.3	15.39	15.45	-7.3	1,822	-0.40%
2022/10/04	2	14.95	0	0.00	15.05	2	1,899	0.11%
2022/10/03	0	14.80	21	14.70	14.85	-21	1,898	-1.11%
2022/09/30	20	14.58	0	0.00	14.65	20	1,904	1.05%
2022/09/28	1.2	14.37	0	0.00	14.35	1.2	1,963	0.06%
2022/09/27	2	14.75	6	14.70	14.80	-4	1,995	-0.20%
2022/09/26	2.2	14.70	1	14.70	14.70	1.2	2,050	0.06%
2022/09/23	0.5	15.00	1	15.10	15.00	-0.5	2,102	-0.02%
2022/09/22	3	14.92	0	0.00	15.05	3	2,162	0.14%
2022/09/21	1	15.20	0	0.00	15.20	1	2,153	0.05%
2022/09/19	1	15.25	1	15.40	15.25	0	2,184	0.00%
2022/09/16	0	15.55	0	0.00	15.55	0	2,200	0.00%
2022/09/15	1	15.20	0	0.00	15.15	1	2,211	0.05%
2022/09/14	7	15.10	2	15.15	15.15	5	2,253	0.22%
2022/09/08	2	15.10	0	0.00	15.15	2	2,312	0.09%
2022/09/07	2.2	15.06	18	15.12	15.05	-15.8	2,311	-0.68%
2022/09/06	7	15.78	11	15.60	15.50	-4	2,312	-0.17%
2022/09/05	1	16.10	5	16.00	16.00	-4	2,331	-0.17%
2022/09/02	1	16.25	0	0.00	16.30	1	2,367	0.04%
2022/09/01	2	16.30	2	16.25	16.55	0	2,357	0.00%
2022/08/31	24.1	16.50	1	16.55	16.55	23.1	2,376	0.97%
2022/08/30	8	15.98	22	16.10	16.10	-14	2,332	-0.60%
2022/08/29	8	15.84	0	0.00	15.85	8	2,329	0.34%
2022/08/26	20	16.00	0	0.00	16.00	20	2,323	0.86%
2022/08/25	6	16.05	0	0.00	16.00	6	2,338	0.26%
2022/08/24	5	16.00	3	16.00	15.95	2	2,362	0.08%
2022/08/23	0.1	16.00	3	16.05	15.90	-2.9	2,377	-0.12%
2022/08/22	31	16.22	28	16.13	16.10	3	2,375	0.13%
2022/08/19	0.1	15.70	0	0.00	15.70	0.1	2,268	0.00%
2022/08/16	1	15.45	0	0.00	15.35	1	2,273	0.04%
2022/08/15	3	15.25	0	0.00	15.20	3	2,267	0.13%
2022/08/12	20	14.90	2	14.98	15.00	18	2,273	0.79%
2022/08/10	1	14.65	0	0.00	14.65	1	2,342	0.04%
2022/08/09	3.1	14.54	0.1	14.70	14.70	3	2,389	0.13%
2022/08/08	1.1	14.65	4	14.65	14.80	-2.9	2,437	-0.12%
2022/08/05	0.1	14.85	0	0.00	14.85	0.1	2,466	0.00%
2022/08/04	6.1	14.56	0	0.00	14.65	6.1	2,645	0.23%
2022/08/03	0.1	15.30	0	0.00	15.15	0.1	2,680	0.00%
2022/08/01	0	0.00	1	15.75	15.75	-1	2,830	-0.04%
2022/07/29	2.1	15.60	0	0.00	15.50	2.1	2,867	0.07%
2022/07/26	1.1	15.85	0	0.00	15.80	1.1	3,314	0.03%
2022/07/25	0	0.00	1	15.90	15.85	-1	3,337	-0.03%
2022/07/22	1	15.60	0	0.00	15.65	1	3,346	0.03%
2022/07/21	0	0.00	10	15.70	15.75	-10	3,396	-0.29%
2022/07/20	7.1	15.48	0	0.00	15.45	7.1	3,387	0.21%
2022/07/19	10	15.40	1	15.40	15.40	9	3,421	0.26%
2022/07/18	0	0.00	6	15.21	15.25	-6	3,446	-0.17%
2022/07/15	2.1	14.98	1	15.00	14.95	1.1	3,440	0.03%
2022/07/14	0	0.00	3	15.10	15.10	-3	3,459	-0.09%
2022/07/13	3	15.07	6	15.13	15.05	-3	3,472	-0.09%
2022/07/12	9.1	14.96	4	14.88	15.15	5.1	3,439	0.15%
2022/07/11	0.1	15.25	0	0.00	15.45	0.1	3,344	0.00%
2022/07/08	1	15.55	0	0.00	15.40	1	3,361	0.03%
2022/07/05	1	15.55	2	15.38	15.35	-1	3,349	-0.03%
2022/07/04	2	16.12	59	16.10	16.05	-57	3,316	-1.72%
2022/07/01	5	16.46	73	16.64	16.10	-68	3,294	-2.06%
2022/06/30	56	16.98	12	17.04	16.80	44	3,261	1.35%
2022/06/29	4	17.25	0	0.00	17.30	4	3,212	0.12%
2022/06/28	5	17.45	0	0.00	17.45	5	3,221	0.16%
2022/06/27	0	0.00	3	17.55	17.60	-3	3,231	-0.09%
2022/06/24	12	17.20	12	17.30	17.25	0	3,245	0.00%
2022/06/23	0	0.00	1	16.80	16.95	-1	3,304	-0.03%
2022/06/22	6	17.08	5	16.85	16.85	1	3,350	0.03%
2022/06/21	22	17.48	29	17.51	17.50	-7	3,336	-0.21%
2022/06/20	10	17.47	0	0.00	17.15	10	3,337	0.30%
2022/06/17	17	17.25	27	17.52	17.70	-10	3,318	-0.30%
2022/06/16	26	17.69	0	0.00	17.45	26	3,328	0.78%
2022/06/15	3.6	17.56	8	17.76	17.70	-4.4	3,356	-0.13%
2022/06/14	13	17.37	0	0.00	17.50	13	3,375	0.39%
2022/06/13	9	17.86	0	0.00	17.75	9	3,365	0.27%
2022/06/10	14	18.15	0	0.00	18.20	14	3,362	0.42%
2022/06/09	11	18.40	0	0.00	18.40	11	3,420	0.32%
2022/06/08	1.3	18.24	0	0.00	18.15	1.3	3,420	0.04%
2022/06/07	2	18.10	0	0.00	18.20	2	3,476	0.06%
2022/06/06	2	18.10	2	18.35	18.30	0	3,536	0.00%
2022/06/02	4	18.10	1	18.15	18.05	3	3,693	0.08%
2022/06/01	7	18.44	0	0.00	18.40	7	3,819	0.18%
2022/05/27	0	0.00	8	18.10	18.05	-8	3,846	-0.21%
2022/05/26	1	17.95	0	0.00	17.95	1	3,861	0.03%
2022/05/25	0	17.90	0	0.00	17.90	0	3,890	0.00%
2022/05/24	1	18.00	0	0.00	17.85	1	3,962	0.03%
2022/05/23	0	0.00	2	18.08	18.05	-2	3,985	-0.05%
2022/05/20	0	0.00	0.2	18.05	17.95	-0.2	4,051	0.00%
2022/05/19	7	17.66	4	17.70	17.90	3	4,107	0.07%
2022/05/18	1	17.75	0	0.00	18.00	1	4,072	0.02%
2022/05/17	7	17.57	0	0.00	17.70	7	4,040	0.17%
2022/05/16	2	17.65	0	0.00	17.55	2	4,012	0.05%
2022/05/13	1	17.70	0	0.00	17.80	1	3,958	0.03%
2022/05/12	3.5	17.84	0	0.00	17.30	3.5	3,961	0.09%
2022/05/11	3	18.78	1	19.00	18.75	2	3,796	0.05%
2022/05/10	10	19.48	5	19.30	19.35	5	3,739	0.13%
2022/05/09	1	19.40	5	19.85	19.55	-4	3,687	-0.11%
2022/05/06	0	0.00	2	19.95	20.00	-2	3,743	-0.05%
2022/05/05	0	0.00	0	20.40	20.35	0	3,816	0.00%
2022/05/04	0	0.00	2	20.55	20.30	-2	3,881	-0.05%
2022/05/03	23	21.23	21	21.00	20.70	2	3,859	0.05%
2022/04/29	18.1	20.37	20	20.33	20.10	-2	3,581	-0.05%
2022/04/28	15	20.10	0.2	20.30	20.50	14.8	3,595	0.41%
2022/04/27	1	20.00	2	19.90	20.05	-1	3,623	-0.03%
2022/04/26	0	0.00	2	20.55	20.45	-2	3,618	-0.06%
2022/04/25	0	0.00	3	21.05	20.45	-3	3,639	-0.08%
2022/04/22	3.2	21.45	1	21.50	21.40	2.2	3,660	0.06%
2022/04/21	2	21.25	0	0.00	21.15	2	3,674	0.05%
2022/04/20	3	20.97	1.9	21.00	21.15	1.2	3,701	0.03%
2022/04/18	15	20.45	0	0.00	20.35	15	3,820	0.39%
2022/04/14	0	0.00	0	21.00	21.05	0	3,967	0.00%
2022/04/13	0	0.00	1	20.90	20.90	-1	3,987	-0.03%
2022/04/12	1.3	20.43	0	0.00	20.35	1.3	4,015	0.03%
2022/04/11	0	0.00	1	20.90	20.75	-1	4,033	-0.02%
2022/04/08	1	21.20	3	20.90	21.30	-2	4,070	-0.05%
2022/04/07	3	21.25	5	20.92	20.90	-2	4,086	-0.05%
2022/04/06	4	21.48	0	0.00	21.50	4	4,130	0.10%
2022/04/01	5	21.26	0	0.00	21.40	5	4,172	0.12%
2022/03/29	14	21.47	5	21.10	21.10	9	4,766	0.19%
2022/03/28	13	21.42	3	21.12	21.50	10	4,754	0.21%
2022/03/25	1	20.90	0	0.00	20.90	1	4,695	0.02%
2022/03/24	3	21.30	0	0.00	21.40	3	4,671	0.06%
2022/03/23	1.3	21.36	2	21.35	21.35	-0.7	4,694	-0.01%
2022/03/22	0.3	21.40	0	0.00	21.35	0.3	4,745	0.01%
2022/03/21	2.3	21.44	0	0.00	21.50	2.3	4,885	0.05%
2022/03/18	3	21.05	0	0.00	21.15	3	5,233	0.06%
2022/03/17	0	20.90	2	20.95	20.95	-2	5,248	-0.04%
2022/03/16	0	0.00	15	20.50	20.45	-15	5,284	-0.28%
2022/03/15	1	20.50	11	20.69	20.40	-10	5,354	-0.19%
2022/03/14	16	21.12	13	20.88	20.85	3	5,376	0.06%
2022/03/11	0	0.00	63	20.53	20.60	-63	5,421	-1.16%
2022/03/10	10	20.10	0	0.00	20.40	10	5,400	0.19%
2022/03/09	10.4	19.60	1	19.50	19.55	9.4	5,402	0.17%
2022/03/08	13	19.76	16	19.27	19.20	-3	5,494	-0.05%
2022/03/07	4.3	20.34	0	0.00	20.15	4.3	5,424	0.08%
2022/03/04	1	21.50	0	0.00	21.45	1	5,458	0.02%
2022/03/03	11	21.71	0	0.00	21.70	11	5,550	0.20%
2022/03/01	2	21.80	0	0.00	21.80	2	5,678	0.04%
2022/02/25	1	21.60	1	21.60	21.60	0	5,733	0.00%
2022/02/24	16	21.66	0	0.00	21.70	16	5,783	0.28%
2022/02/23	1	22.35	0	0.00	22.40	1	5,727	0.02%
2022/02/22	0.5	22.70	0	0.00	22.45	0.5	5,772	0.01%
2022/02/21	5	23.25	6	23.20	23.20	-1	5,849	-0.02%
2022/02/18	0	0.00	1	22.55	22.50	-1	5,964	-0.02%
2022/02/17	2	22.60	0	0.00	22.55	2	6,082	0.03%
2022/02/16	3.5	22.39	0	0.00	22.50	3.5	6,176	0.06%
2022/02/15	2	22.40	0	0.00	22.30	2	6,216	0.03%
2022/02/11	5	22.94	0	0.00	22.90	5	6,319	0.08%
2022/02/10	0	0.00	10	23.25	23.20	-10	6,373	-0.16%
2022/02/09	0	0.00	5	23.25	23.20	-5	6,444	-0.08%
2022/02/08	4	22.90	6	22.90	23.10	-2	6,500	-0.03%
2022/02/07	2	22.40	0	0.00	22.70	2	6,516	0.03%
2022/01/25	1	22.15	0	0.00	22.05	1	7,132	0.01%
2022/01/24	17	22.43	10	22.25	22.50	7	7,333	0.10%
2022/01/20	1	22.85	0	0.00	23.25	1	7,536	0.01%
2022/01/19	0	22.90	3	22.75	22.75	-3	7,583	-0.04%
2022/01/18	0	23.05	14	23.11	22.90	-14	7,684	-0.18%
2022/01/17	10	22.90	0	0.00	22.95	10	7,695	0.13%
2022/01/14	2	23.15	0	0.00	23.15	2	7,691	0.03%
2022/01/13	3	23.62	5	23.65	23.60	-2	7,693	-0.03%
2022/01/12	1	22.90	4.5	23.31	23.55	-3.5	7,741	-0.05%
2022/01/11	1	23.10	1	23.25	23.10	0	7,689	0.00%
2022/01/10	2	23.13	0	0.00	23.45	2	7,762	0.03%
2022/01/07	13	23.55	0	0.00	23.50	13	7,758	0.17%
2022/01/06	1	23.85	0	0.00	23.80	1	7,744	0.01%
2022/01/05	0	23.85	2	23.90	23.80	-2	7,888	-0.03%
2022/01/04	0	24.00	0	0.00	23.90	0	8,033	0.00%
2022/01/03	0	0.00	1	23.95	24.10	-1	8,236	-0.01%
2021/12/30	0	24.45	0	0.00	24.40	0	8,439	0.00%
2021/12/29	3	24.30	3	24.55	24.45	0	8,814	0.00%
2021/12/28	0	0.00	1	24.40	24.25	-1	8,912	-0.01%
2021/12/27	32	24.84	8	24.73	24.55	24	8,969	0.27%
2021/12/24	10.3	24.41	0	0.00	24.55	10.3	8,872	0.12%
2021/12/22	3	24.00	12	23.85	23.85	-9	8,899	-0.10%
2021/12/21	2	23.73	3	23.70	23.85	-1	9,672	-0.01%
2021/12/20	4	23.79	0	0.00	23.75	4	10,919	0.04%
2021/12/17	0	0.00	1	23.70	23.70	-1	11,626	-0.01%
2021/12/16	3	23.63	0	0.00	23.40	3	11,709	0.03%
2021/12/15	19	23.50	10	23.50	23.50	9	11,757	0.08%
2021/12/14	37	24.03	20	23.63	23.60	17	11,674	0.15%
2021/12/13	7	23.74	0	0.00	23.65	7	11,356	0.06%
2021/12/09	12	24.24	10	24.15	24.10	2	11,418	0.02%
2021/12/08	3	24.63	2	24.50	24.50	1	11,350	0.01%
2021/12/07	13	24.45	5	25.15	24.55	8	11,364	0.07%
2021/12/03	2	24.75	1	24.50	24.55	1	11,460	0.01%
2021/12/02	2	24.30	6	24.77	24.55	-4	11,521	-0.03%
2021/12/01	0	0.00	2	23.98	24.10	-2	11,489	-0.02%
2021/11/30	2	23.95	0.1	24.05	24.15	1.9	11,498	0.02%
2021/11/29	6	23.66	0	0.00	23.70	6	11,497	0.05%
2021/11/26	1	24.80	0	0.00	24.35	1	11,492	0.01%
2021/11/25	0	0.00	24.1	24.93	25.15	-24.1	11,641	-0.21%
2021/11/24	0	0.00	8.1	24.72	24.90	-8.1	11,883	-0.07%
2021/11/23	1	24.50	0	0.00	24.30	1	12,181	0.01%
2021/11/22	1	24.95	7	24.90	24.95	-6	12,441	-0.05%
2021/11/19	2	25.45	1.2	25.18	25.00	0.8	12,794	0.01%
2021/11/18	2	25.23	4	25.24	25.35	-2	13,135	-0.02%
2021/11/17	6	24.91	0.3	24.97	24.90	5.7	13,576	0.04%
2021/11/16	0.4	25.50	10	25.52	25.45	-9.6	14,031	-0.07%
2021/11/15	12	25.13	0.5	25.15	25.00	11.5	14,288	0.08%
2021/11/12	0	0.00	0.2	25.20	25.35	-0.2	14,419	0.00%
2021/11/11	13	25.24	15	25.65	25.25	-2	14,487	-0.01%
2021/11/10	1	25.35	1	25.40	25.25	0	14,686	0.00%
2021/11/09	0	0.00	5	25.40	25.50	-5	14,727	-0.03%
2021/11/08	10.4	25.54	7	25.57	25.50	3.4	14,830	0.02%
2021/11/05	0	0.00	7	24.97	25.20	-7	14,893	-0.05%
2021/11/04	9	25.24	1	25.10	25.10	8	14,941	0.05%
2021/11/03	5	25.75	3	25.85	25.55	2	14,868	0.01%
2021/11/02	20.5	25.41	19.4	25.50	25.75	1.2	14,598	0.01%
2021/11/01	29	24.75	0	0.00	24.70	29	14,140	0.21%
2021/10/29	1	23.90	2	23.65	24.00	-1	13,986	-0.01%
2021/10/28	1	23.20	0	0.00	23.25	1	13,892	0.01%
2021/10/27	2	23.20	1	23.55	23.20	1	13,948	0.01%
2021/10/26	2	23.70	0	0.00	23.50	2	13,963	0.01%
2021/10/25	1	24.00	7	24.10	24.15	-6	14,064	-0.04%
2021/10/22	8	23.69	0	0.00	23.85	8	14,236	0.06%
2021/10/21	5	24.04	1	24.10	24.25	4	14,331	0.03%
2021/10/20	2	23.75	13	23.93	23.90	-11	14,407	-0.08%
2021/10/19	3	23.80	1	23.75	23.75	2	14,536	0.01%
2021/10/18	3	23.88	1	24.15	23.75	2	14,696	0.01%
2021/10/15	3	23.50	1	23.65	23.60	2	14,801	0.01%
2021/10/13	13	23.56	9	23.02	22.95	4	14,981	0.03%
2021/10/12	3	23.50	5	23.33	23.35	-2	15,093	-0.01%
2021/10/08	22.2	24.14	2	24.08	23.80	20.2	15,197	0.13%
2021/10/07	13	24.57	0	0.00	24.60	13	15,341	0.08%
2021/10/06	28	24.97	0	0.00	24.40	28	15,683	0.18%
2021/10/05	11	25.47	23	25.15	26.20	-12	15,845	-0.08%
2021/10/04	10	26.43	0	0.00	26.00	10	16,253	0.06%
2021/10/01	14	27.04	3.3	27.16	26.60	10.7	17,458	0.06%
2021/09/30	1	27.35	10	27.65	28.15	-9	19,544	-0.05%
2021/09/29	8	27.61	9	27.45	27.35	-1	20,578	0.00%
2021/09/28	77.3	29.03	29	28.29	28.00	48.3	20,798	0.23%
2021/09/27	48	29.10	73	29.07	29.10	-25	20,738	-0.12%
2021/09/24	28	27.77	73	27.61	27.50	-45	20,876	-0.22%
2021/09/23	0	25.20	0	0.00	26.30	0	21,071	0.00%
2021/09/22	39	25.26	15.2	25.22	25.15	23.8	21,199	0.11%
2021/09/17	3	26.17	0	0.00	25.90	3	21,437	0.01%
2021/09/16	0.3	26.50	2	26.33	26.20	-1.7	21,692	-0.01%
2021/09/15	5	26.40	0	0.00	26.75	5	22,009	0.02%
2021/09/13	5	26.85	1	26.60	26.95	4	24,384	0.02%
2021/09/10	0	26.95	0	0.00	26.90	0	24,983	0.00%
2021/09/09	2	26.85	0	0.00	26.85	2	25,064	0.01%
2021/09/08	3	26.40	5	26.40	26.15	-2	25,148	-0.01%
2021/09/07	14	26.87	2	26.85	26.85	12	25,156	0.05%
2021/09/06	2	27.08	2	27.20	27.05	0	25,237	0.00%
2021/09/03	1	27.50	0	0.00	27.35	1	25,676	0.00%
2021/09/02	8	27.59	0.3	27.60	27.40	7.7	26,116	0.03%
2021/09/01	4	28.25	4.2	28.18	28.05	-0.2	26,306	0.00%
2021/08/31	15	28.21	13.1	28.20	28.20	1.9	26,884	0.01%
2021/08/30	28	29.02	6.7	29.08	28.80	21.3	28,273	0.08%
2021/08/27	21	30.15	44	30.02	29.80	-23	28,864	-0.08%
2021/08/26	7	30.36	11.2	30.28	30.40	-4.2	30,057	-0.01%
2021/08/25	19.3	29.98	11	30.09	29.80	8.3	30,309	0.03%
2021/08/24	20	29.89	27	29.97	30.20	-7	30,105	-0.02%
2021/08/23	96.5	29.31	54.3	29.30	29.80	42.2	29,992	0.14%
2021/08/20	44.5	29.21	52	29.23	29.35	-7.5	29,683	-0.03%
2021/08/19	27	27.69	6	27.73	27.25	21	29,232	0.07%
2021/08/18	15	26.53	3	26.68	27.65	12	28,981	0.04%
2021/08/17	3.2	27.54	21	27.74	27.20	-17.8	29,034	-0.06%
2021/08/16	21	28.30	4	27.98	28.20	17	29,325	0.06%
2021/08/13	11.2	27.44	4	27.69	27.70	7.2	29,278	0.02%
2021/08/12	13	27.74	13	27.64	27.45	0	29,479	0.00%
2021/08/11	1	27.10	16	27.21	27.25	-15	29,712	-0.05%
2021/08/10	3	27.82	6	28.05	27.80	-3	30,267	-0.01%
2021/08/09	1	27.55	1	27.85	27.50	0	30,588	0.00%
2021/08/06	0	0.00	5	27.65	27.50	-5	30,886	-0.02%
2021/08/05	0	0.00	1.1	27.83	27.70	-1.1	31,285	0.00%
2021/08/04	0	0.00	1	28.30	28.00	-1	32,036	0.00%
2021/08/03	1	27.90	3	28.00	27.90	-2	33,285	-0.01%
2021/08/02	1	27.80	10	28.05	28.10	-9	33,857	-0.03%
2021/07/30	3	28.47	2	28.35	28.25	1	33,900	0.00%
2021/07/29	1.1	27.78	7	27.84	28.85	-5.9	34,038	-0.02%
2021/07/28	22	26.88	10.6	26.63	26.75	11.4	34,043	0.03%
2021/07/27	4	27.89	12.1	27.58	27.50	-8.1	34,246	-0.02%
2021/07/26	11	28.28	0	0.00	28.10	11	34,397	0.03%
2021/07/23	8	28.96	5	28.94	29.00	3	34,542	0.01%
2021/07/22	5	27.80	11	28.27	27.90	-6	34,617	-0.02%
2021/07/21	15	27.90	158	28.02	27.95	-143	34,729	-0.41%	大賣/鉅額交易
2021/07/20	10	28.88	14	28.95	28.70	-4	35,260	-0.01%
2021/07/19	6	29.73	1.3	29.83	29.75	4.8	35,762	0.01%
2021/07/16	17	29.39	10	29.45	29.55	7	37,051	0.02%
2021/07/15	17	28.97	15.1	29.36	29.80	1.9	37,296	0.01%
2021/07/14	24	28.70	12	28.18	28.65	12	37,389	0.03%
2021/07/13	60	30.52	99	29.05	28.55	-39	37,654	-0.10%
2021/07/12	90.6	30.72	50	30.39	30.00	40.6	37,373	0.11%
2021/07/09	46.1	31.28	124.1	30.91	30.60	-78	37,170	-0.21%	大賣/
2021/07/08	194.2	31.94	58.5	32.11	31.20	135.7	37,200	0.36%	大買/鉅額交易
2021/07/07	115.6	31.82	158.4	31.87	33.00	-42.8	37,498	-0.11%	大買/大賣/
2021/07/06	92.6	30.77	90.3	30.62	30.20	2.2	36,604	0.01%
2021/07/05	13	29.19	30.1	29.38	29.30	-17.1	35,690	-0.05%
2021/07/02	93.4	29.81	45	29.63	28.75	48.4	35,679	0.14%
2021/07/01	76.8	29.57	95.1	29.65	29.15	-18.3	35,241	-0.05%
2021/06/30	86.3	29.07	76	29.12	29.10	10.3	34,075	0.03%
2021/06/29	3	28.02	17.1	28.10	27.95	-14.1	33,456	-0.04%
2021/06/28	44	27.76	12	27.65	28.05	32	33,345	0.10%
2021/06/25	11	28.39	7.1	28.22	28.40	3.9	33,139	0.01%
2021/06/24	33.2	28.30	51	28.16	28.05	-17.8	33,230	-0.05%
2021/06/23	145	29.09	81	28.69	28.00	64	32,962	0.19%	大買/
2021/06/22	113.1	28.52	120	28.50	28.35	-6.9	32,133	-0.02%	大買/大賣/
2021/06/21	62	26.51	130	27.02	27.20	-68	31,048	-0.22%	大賣/
2021/06/18	10	26.05	15.1	25.93	26.20	-5.1	30,521	-0.02%
2021/06/17	5.1	26.24	9	25.99	26.05	-3.9	30,515	-0.01%
2021/06/16	19	26.09	19	25.89	25.75	0	30,607	0.00%
2021/06/15	1.1	25.92	20	26.11	26.20	-18.9	30,771	-0.06%
2021/06/11	45.1	26.13	13	25.80	25.80	32.1	30,806	0.10%
2021/06/09	4	26.29	13	26.18	25.80	-9	30,328	-0.03%
2021/06/08	36	26.82	37.5	26.80	26.95	-1.5	30,281	0.00%
2021/06/07	134	26.73	95.1	26.88	26.75	38.9	30,078	0.13%	大買/
2021/06/04	63	26.40	48	26.49	25.45	15	29,176	0.05%
2021/06/03	134	26.26	123.5	26.37	26.30	10.5	28,926	0.04%	大買/大賣/
2021/06/02	48	24.88	25	24.82	25.00	23	27,737	0.08%
2021/06/01	1.5	24.05	6	23.58	24.05	-4.5	27,738	-0.02%
2021/05/31	14	23.64	2	24.18	23.45	12	28,031	0.04%
2021/05/28	9	23.44	12	23.25	23.40	-3	28,241	-0.01%
2021/05/27	27	22.79	0	0.00	22.55	27	28,840	0.09%
2021/05/26	4	22.30	3.2	22.24	22.65	0.8	28,940	0.00%
2021/05/25	9	22.23	43	22.27	22.45	-34	29,170	-0.12%
2021/05/24	14	22.57	3	22.67	22.50	11	29,306	0.04%
2021/05/21	6	21.27	18	21.34	21.80	-12	29,216	-0.04%
2021/05/20	23	20.98	9	21.11	20.90	14	29,656	0.05%
2021/05/19	47	21.51	33	21.31	21.65	14	29,814	0.05%
2021/05/18	32	20.33	31	20.62	21.40	1	29,967	0.00%
2021/05/17	43	19.92	33.5	19.83	19.75	9.5	29,750	0.03%
2021/05/14	24.5	22.60	22	22.16	21.90	2.5	29,442	0.01%
2021/05/13	7.1	22.46	11	22.70	22.75	-4	29,129	-0.01%
2021/05/12	44	25.85	18	25.06	24.30	26	28,784	0.09%
2021/05/11	110	28.64	111	29.00	27.00	-1	28,130	0.00%	大買/大賣/
2021/05/10	26.6	28.00	26	27.95	27.70	0.6	26,837	0.00%
2021/05/07	29	25.88	31	25.93	26.30	-2	26,299	-0.01%
2021/05/06	10	26.30	15	26.35	26.05	-5	26,174	-0.02%
2021/05/05	23	26.44	10.2	26.45	26.20	12.8	26,135	0.05%
2021/05/04	7	26.45	31.5	25.92	25.65	-24.5	26,011	-0.09%
2021/05/03	9	28.41	10	28.96	27.75	-1	25,692	0.00%
2021/04/29	14	29.37	16.1	29.43	29.20	-2.1	25,556	-0.01%
2021/04/28	21.6	29.43	29	29.47	29.50	-7.4	25,490	-0.03%
2021/04/27	43	29.06	23	29.09	29.05	20	25,392	0.08%
2021/04/26	60.1	29.57	26	29.74	29.45	34.1	25,277	0.13%
2021/04/23	36	28.75	48	28.84	28.80	-12	24,765	-0.05%
2021/04/22	77	29.47	98.2	29.64	28.15	-21.2	24,382	-0.09%
2021/04/21	109	28.64	32	28.57	28.50	77	23,289	0.33%	大買/
2021/04/20	28	28.01	15	28.10	28.15	13	22,959	0.06%
2021/04/19	44	28.37	41	28.19	28.60	3	22,984	0.01%
2021/04/16	8	27.22	14	27.10	27.35	-6	22,491	-0.03%
2021/04/15	10	26.55	9.5	26.96	26.55	0.5	22,548	0.00%
2021/04/14	27	26.58	66	26.44	26.50	-39	22,414	-0.17%
2021/04/13	229	28.95	152	28.75	27.45	77	22,241	0.35%	大買/大賣/
2021/04/12	64	26.86	166.4	26.87	27.70	-102.4	21,035	-0.49%	大賣/鉅額交易
2021/04/09	76	25.40	25	25.51	25.20	51	20,166	0.25%
2021/04/08	59	25.70	79	25.76	25.75	-20	20,195	-0.10%
2021/04/07	49	25.36	111	25.42	25.20	-62	20,189	-0.31%	大賣/
2021/04/06	6.4	25.47	28	25.43	25.45	-21.7	21,139	-0.10%
2021/04/01	42	25.11	93.8	25.30	25.40	-51.8	21,886	-0.24%
2021/03/31	7	25.21	37.1	25.09	25.00	-30.1	22,025	-0.14%
2021/03/30	57.2	25.11	31	25.05	25.05	26.2	22,293	0.12%
2021/03/29	49.8	25.18	95	25.08	25.15	-45.2	22,530	-0.20%
2021/03/26	34	24.70	22	24.70	24.65	12	22,966	0.05%
2021/03/25	17	24.63	6	24.70	24.35	11	23,415	0.05%
2021/03/24	9	24.70	3	24.95	24.70	6	23,412	0.03%
2021/03/23	14	24.30	2	24.50	24.20	12	23,728	0.05%
2021/03/22	13	24.39	4	24.48	24.55	9	24,839	0.04%
2021/03/19	31	24.41	2	24.65	24.35	29	25,482	0.11%
2021/03/18	77	24.69	66	24.54	24.65	11	25,393	0.04%
2021/03/17	28.4	24.71	23	24.96	25.00	5.4	25,353	0.02%
2021/03/16	54	25.30	4	25.05	25.05	50	25,596	0.20%
2021/03/15	16	26.09	12	26.18	26.00	4	25,472	0.02%
2021/03/12	21	26.23	75	26.21	26.50	-54	25,862	-0.21%
2021/03/11	315.2	26.66	228	26.74	26.20	87.2	25,667	0.34%	大買/大賣/
2021/03/10	81.3	26.23	29	26.31	26.60	52.3	25,320	0.21%
2021/03/09	24	26.13	70	25.90	26.60	-46	24,847	-0.19%
2021/03/08	63.5	25.49	24	25.50	25.25	39.5	24,442	0.16%
2021/03/05	77	25.19	47	25.06	25.10	30	24,446	0.12%
2021/03/04	21	25.57	47	25.61	25.35	-26	24,527	-0.11%
2021/03/03	19	24.98	106.2	24.94	25.10	-87.2	24,643	-0.35%	大賣/
2021/03/02	122	24.95	82	25.16	23.85	40	24,673	0.16%	大買/
2021/02/26	63	24.55	12	24.76	24.55	51	23,870	0.21%
2021/02/25	111	24.74	155.3	24.75	24.50	-44.3	23,628	-0.19%	大買/大賣/
2021/02/24	55	23.99	22.1	23.86	23.75	32.9	23,315	0.14%
2021/02/23	102	24.85	163	24.84	24.90	-61	22,923	-0.27%	大買/大賣/
2021/02/22	81.1	24.60	34	24.73	24.40	47.1	22,613	0.21%
2021/02/19	50	23.55	81.1	23.80	24.00	-31.1	21,988	-0.14%
2021/02/18	106	22.95	153	23.21	23.40	-47	21,673	-0.22%	大買/大賣/
2021/02/17	32	22.59	20	21.75	22.60	12	21,185	0.06%
2021/02/05	32	20.58	31	20.71	20.60	1	21,124	0.00%
2021/02/04	0	0.00	5	20.59	20.60	-5	21,036	-0.02%
2021/02/03	30	20.10	34	20.25	20.10	-4	21,083	-0.02%
2021/02/02	20	19.75	25	19.96	20.10	-5	21,054	-0.02%
2021/02/01	10	19.25	12	19.38	19.80	-2	21,016	-0.01%
2021/01/29	0	0.00	3	19.72	19.45	-3	20,990	-0.01%
2021/01/28	0	0.00	6.5	19.57	19.55	-6.5	20,941	-0.03%
2021/01/27	15	19.13	16	19.43	19.45	-1	20,916	0.00%
2021/01/26	8	19.76	1.1	19.77	19.70	6.9	20,753	0.03%
2021/01/25	10	19.65	15	19.84	20.25	-5	20,681	-0.02%
2021/01/22	8	19.54	12	19.58	19.80	-4	20,700	-0.02%
2021/01/21	15	19.45	11	19.75	19.55	4	20,658	0.02%
2021/01/20	40	19.92	3.1	19.85	19.70	36.9	20,550	0.18%
2021/01/19	4	20.69	5	20.60	20.45	-1	20,529	0.00%
2021/01/18	7	20.11	30	20.65	20.75	-23	20,590	-0.11%
2021/01/15	40.9	20.57	5	20.43	20.50	35.9	20,512	0.17%
2021/01/14	25	20.91	2	20.80	21.10	23	20,317	0.11%
2021/01/13	103	21.73	103	21.81	21.50	0	20,062	0.00%	大買/大賣/
2021/01/12	35	21.98	20	21.96	21.65	15	19,936	0.08%
2021/01/11	71	22.84	70	23.05	22.75	1	19,579	0.01%
2021/01/08	35	22.56	57	22.75	23.00	-22	19,476	-0.11%
2021/01/07	27	22.61	30	22.73	22.35	-3	19,165	-0.02%
2021/01/06	75	22.73	70	22.63	22.30	5	19,005	0.03%
2021/01/05	30	22.27	38	22.23	22.40	-8	18,620	-0.04%
2021/01/04	54	23.33	49	23.47	23.00	5	18,298	0.03%
2020/12/31	11	23.04	2	23.25	23.25	9	17,806	0.05%
2020/12/30	57.6	23.43	49.1	23.69	23.20	8.5	17,598	0.05%
2020/12/29	50	23.91	25.2	24.08	23.55	24.8	17,264	0.14%
2020/12/28	49	23.06	67.3	23.19	23.30	-18.2	16,048	-0.11%
2020/12/25	17	22.31	10	22.28	22.00	7	15,075	0.05%
2020/12/24	5	22.16	95	22.41	22.60	-90	14,630	-0.62%
2020/12/23	14	21.71	5	21.75	21.85	9	14,265	0.06%
2020/12/22	46.1	22.57	38	22.40	21.10	8.1	14,034	0.06%
2020/12/21	40	22.20	15	22.03	22.15	25	13,356	0.19%
2020/12/18	18	21.64	17	21.77	21.70	1	12,909	0.01%
2020/12/17	125	21.53	99.5	21.53	21.65	25.5	12,765	0.20%	大買/
2020/12/16	64	22.06	52.7	22.19	21.95	11.3	12,331	0.09%
2020/12/15	31.2	20.88	21	21.14	20.85	10.2	11,296	0.09%
2020/12/14	10	20.05	9	20.07	20.05	1	10,747	0.01%
2020/12/11	10.6	19.71	10	19.78	19.70	0.6	11,001	0.01%
2020/12/10	52.5	20.42	57	20.02	20.05	-4.5	10,978	-0.04%
2020/12/09	28	19.77	42	19.74	20.05	-14	10,723	-0.13%
2020/12/08	11	19.65	24.1	19.66	19.80	-13.1	10,876	-0.12%
2020/12/07	2	18.80	2	18.88	18.60	0	10,537	0.00%
2020/12/04	0	0.00	3	18.75	18.75	-3	10,758	-0.03%
2020/12/03	8	18.79	3	18.60	18.65	5	10,834	0.05%
2020/12/02	9.1	19.42	17	19.49	19.20	-7.9	10,983	-0.07%
2020/12/01	2	19.13	19	19.15	19.40	-17	10,885	-0.16%
2020/11/30	20	19.36	57	19.29	19.05	-37	10,762	-0.34%
2020/11/27	27	18.53	25	18.49	18.50	2	10,297	0.02%
2020/11/26	19	17.84	16	17.79	18.10	3	10,050	0.03%
2020/11/25	6	17.03	5	17.05	16.95	1	10,420	0.01%
2020/11/24	0	0.00	1.5	16.90	16.85	-1.5	11,456	-0.01%
2020/11/23	1	17.00	0	0.00	16.80	1	12,322	0.01%
2020/11/20	0	0.00	4	16.95	17.00	-4	12,641	-0.03%
2020/11/19	1	17.10	0	0.00	17.00	1	12,682	0.01%
2020/11/18	1	17.05	0	0.00	17.05	1	12,690	0.01%
2020/11/17	0	0.00	3	17.13	17.10	-3	12,685	-0.02%
2020/11/16	0	0.00	46	17.00	16.80	-46	12,703	-0.36%
2020/11/13	6	17.29	52	17.00	16.85	-46	12,720	-0.36%
2020/11/12	1	17.10	1	16.85	17.00	0	12,352	0.00%
2020/11/11	1	17.15	7	17.04	17.05	-6	12,385	-0.05%
2020/11/10	3	16.70	4	16.68	16.75	-1	12,326	-0.01%
2020/11/09	47	16.50	6	16.50	16.50	41	12,306	0.33%
2020/11/06	3	16.05	0	0.00	16.00	3	12,252	0.02%
2020/11/04	0	0.00	28	16.50	16.35	-28	12,490	-0.22%
2020/11/03	2	16.45	0	0.00	16.35	2	12,468	0.02%
2020/11/02	20	16.20	7	16.29	16.45	13	12,625	0.10%
2020/10/30	8	16.62	20	16.72	16.10	-12	12,590	-0.10%
2020/10/29	1	16.50	0	0.00	16.45	1	12,502	0.01%
2020/10/28	2	16.83	13	16.95	16.80	-11	12,444	-0.09%
2020/10/27	9	17.34	11	17.48	17.35	-2	12,406	-0.02%
2020/10/26	8	17.19	16	17.32	17.40	-8	12,249	-0.07%
2020/10/23	2	16.58	0	0.00	16.80	2	12,015	0.02%
2020/10/21	4	16.08	41	16.23	16.10	-37	11,877	-0.31%
2020/10/20	7	16.03	0	0.00	16.00	7	11,898	0.06%
2020/10/19	4	16.16	3	16.30	16.25	1	11,898	0.01%
2020/10/16	4	16.30	0	0.00	16.15	4	11,900	0.03%
2020/10/15	48	16.34	0	0.00	16.40	48	11,979	0.40%
2020/10/14	0	0.00	19	16.58	16.65	-19	12,112	-0.16%
2020/10/13	5	16.35	2	16.45	16.55	3	12,122	0.02%
2020/10/12	2	16.50	0	0.00	16.45	2	12,197	0.02%
2020/10/08	2	16.80	0	0.00	16.80	2	12,442	0.02%
2020/10/05	0	0.00	2	16.70	16.70	-2	12,445	-0.02%
2020/09/30	52	16.78	0	0.00	16.75	52	12,476	0.42%
2020/09/29	6	16.72	0	0.00	16.75	6	12,585	0.05%
2020/09/28	11	16.78	0	0.00	16.90	11	12,652	0.09%
2020/09/25	2	17.00	5	16.69	16.50	-3	12,726	-0.02%
2020/09/24	0	0.00	4	16.91	16.70	-4	12,623	-0.03%
2020/09/23	0	0.00	2	17.70	17.65	-2	12,487	-0.02%
2020/09/22	2	17.55	16	17.39	17.45	-14	12,466	-0.11%
2020/09/21	16	18.36	7	18.15	17.90	9	12,326	0.07%
2020/09/18	10	18.31	11	18.32	18.25	-1	12,286	-0.01%
2020/09/17	10	18.24	10	18.32	18.20	0	12,245	0.00%
2020/09/16	22	18.51	20	18.59	18.55	2	12,087	0.02%
2020/09/15	9	17.94	9	18.03	17.90	0	11,716	0.00%
2020/09/14	18	17.82	3	17.70	17.70	15	11,687	0.13%
2020/09/11	0	0.00	4	17.60	17.45	-4	11,673	-0.03%
2020/09/10	7	17.55	9	17.62	17.70	-2	11,860	-0.02%
2020/09/09	5	17.55	7	17.59	17.45	-2	12,503	-0.02%
2020/09/08	5	17.10	0	0.00	17.25	5	12,463	0.04%
2020/09/07	4	17.75	17	17.66	17.40	-13	12,358	-0.11%
2020/09/04	4	16.96	0	0.00	17.05	4	12,113	0.03%
2020/09/03	7	17.15	3	17.08	17.20	4	12,388	0.03%
2020/09/02	1	16.70	13	16.65	17.00	-12	12,253	-0.10%
2020/09/01	16	16.98	0	0.00	17.05	16	12,117	0.13%
2020/08/31	18	16.95	7	17.07	17.45	11	11,852	0.09%
2020/08/28	4	16.45	70	16.39	16.40	-66	11,091	-0.60%
2020/08/27	40	15.54	2	15.30	15.15	38	10,286	0.37%
2020/08/26	14	14.65	38.3	14.99	15.30	-24.3	9,435	-0.26%
2020/08/25	1	14.00	0	0.00	13.95	1	9,154	0.01%
2020/08/24	3	13.90	0	0.00	13.90	3	9,251	0.03%
2020/08/21	2	13.95	2	13.93	13.95	0	9,727	0.00%
2020/08/20	34	13.75	1	14.20	13.75	33	9,783	0.34%
2020/08/19	4	14.50	0	0.00	14.50	4	9,664	0.04%
2020/08/18	2	14.83	5	15.05	14.75	-3	9,610	-0.03%
2020/08/17	0	0.00	4	15.10	15.05	-4	9,622	-0.04%
2020/08/14	0	0.00	1	15.00	15.00	-1	9,567	-0.01%
2020/08/12	1	14.80	2	14.90	14.80	-1	9,882	-0.01%
2020/08/11	2	15.05	3	15.22	15.05	-1	9,856	-0.01%
2020/08/10	1	15.00	8	15.26	15.00	-7	9,791	-0.07%
2020/08/07	0	0.00	4	14.95	14.85	-4	9,679	-0.04%
2020/08/04	1	14.30	0	0.00	14.30	1	9,604	0.01%
2020/08/03	15	14.20	1	14.30	14.40	14	9,745	0.14%
2020/07/31	0	0.00	1	14.40	14.65	-1	10,163	-0.01%
2020/07/29	1	14.40	0	0.00	14.30	1	10,326	0.01%
2020/07/27	1	14.10	1	14.30	14.15	0	10,380	0.00%
2020/07/24	4	14.59	4	14.59	14.35	0	10,448	0.00%
2020/07/23	5	15.00	2	14.95	14.85	3	10,370	0.03%
2020/07/21	3	15.05	5	14.96	14.90	-2	10,347	-0.02%
2020/07/20	2	15.05	10	15.07	15.10	-8	10,242	-0.08%
2020/07/17	0	0.00	4	14.35	14.45	-4	10,072	-0.04%
2020/07/16	3	15.00	3	15.00	14.90	0	10,092	0.00%
2020/07/15	12	14.91	18	14.88	14.75	-6	10,012	-0.06%
2020/07/14	0	0.00	13	14.30	14.30	-13	9,794	-0.13%
2020/07/13	1	14.20	0	0.00	14.30	1	9,803	0.01%
2020/07/10	0	0.00	4	13.90	13.95	-4	10,023	-0.04%
2020/07/09	0	0.00	11	14.70	14.40	-11	10,033	-0.11%
2020/07/08	0	0.00	1	14.60	14.60	-1	10,021	-0.01%
2020/07/07	22	14.50	2	14.50	14.45	20	9,954	0.20%
2020/07/06	0	0.00	11	14.25	14.70	-11	9,943	-0.11%
2020/07/03	11	14.05	5	14.05	14.10	6	9,952	0.06%
2020/07/02	2	14.15	0	0.00	14.15	2	10,050	0.02%
2020/07/01	3	14.25	1	14.15	14.35	2	10,140	0.02%
2020/06/30	2	14.03	8	14.08	14.25	-6	10,164	-0.06%
2020/06/29	3	14.00	18	13.92	14.00	-15	10,181	-0.15%
2020/06/24	1	14.25	0	0.00	14.20	1	10,114	0.01%
2020/06/23	51	14.63	40	14.35	14.30	11	10,084	0.11%
2020/06/22	5	14.43	28	14.36	14.55	-23	10,079	-0.23%
2020/06/19	15	14.61	3	14.75	14.45	12	10,290	0.12%
2020/06/18	19	14.95	21	14.71	14.85	-2	10,179	-0.02%
2020/06/17	31	15.02	53	15.43	14.75	-22	10,112	-0.22%
2020/06/16	25	14.61	33	14.62	15.10	-8	9,644	-0.08%
2020/06/15	6	13.90	5	14.03	13.75	1	8,973	0.01%
2020/06/12	2	13.20	0	0.00	13.45	2	8,919	0.02%
2020/06/11	6	13.58	4	13.70	13.60	2	9,002	0.02%
2020/06/10	30	14.16	4	14.06	13.85	26	9,104	0.29%
2020/06/09	1	13.80	13	13.62	13.90	-12	9,041	-0.13%
2020/06/08	1	13.55	0	0.00	13.50	1	9,310	0.01%
2020/06/05	1	13.75	1	13.50	13.65	0	9,508	0.00%
2020/06/04	3	13.50	1	13.95	13.45	2	9,736	0.02%
2020/06/03	5	13.86	5	13.83	13.75	0	9,877	0.00%
2020/06/01	2	13.20	0	0.00	13.25	2	10,142	0.02%
2020/05/29	9	13.32	31	13.25	13.20	-22	10,505	-0.21%
2020/05/28	19	13.33	13	13.08	13.10	6	10,702	0.06%
2020/05/27	0	0.00	11	12.62	12.60	-11	10,775	-0.10%
2020/05/26	2	12.25	0	0.00	12.40	2	12,142	0.02%
2020/05/22	1	12.30	0	0.00	12.20	1	13,903	0.01%
2020/05/20	1	12.60	3	12.52	12.55	-2	14,374	-0.01%
2020/05/19	5	12.57	30	12.73	12.80	-25	14,879	-0.17%
2020/05/18	3	12.25	0	0.00	12.25	3	14,976	0.02%
2020/05/15	6	12.00	0	0.00	12.00	6	15,174	0.04%
2020/05/14	2	12.25	0	0.00	12.05	2	15,208	0.01%
2020/05/12	1	12.50	51	12.70	12.60	-50	15,106	-0.33%
2020/05/08	60	12.36	0	0.00	12.15	60	14,963	0.40%
2020/05/07	7	12.41	0	0.00	12.30	7	14,839	0.05%
2020/05/06	25	12.59	5	12.50	12.45	20	14,409	0.14%
2020/05/05	1	13.10	0	0.00	13.05	1	14,246	0.01%
2020/05/04	1	13.25	0	0.00	13.00	1	14,232	0.01%
2020/04/30	5	13.47	2	13.40	13.40	3	14,190	0.02%
2020/04/29	0	0.00	6	13.32	13.15	-6	14,217	-0.04%
2020/04/28	1	13.15	2	13.10	13.10	-1	14,145	-0.01%
2020/04/27	1	12.90	61	13.05	13.00	-60	14,252	-0.42%
2020/04/24	0	0.00	19	12.45	12.40	-19	14,183	-0.13%
2020/04/22	50	12.45	1	12.55	12.45	49	14,342	0.34%
2020/04/21	0	0.00	1	12.50	12.40	-1	14,360	-0.01%
2020/04/20	5	12.90	16	13.03	13.05	-11	14,296	-0.08%
2020/04/17	1	13.20	36	12.85	13.00	-35	14,282	-0.25%
2020/04/15	13	13.30	1	13.30	13.35	12	14,176	0.08%
2020/04/14	81	12.50	0	0.00	12.60	81	14,042	0.58%
2020/04/13	3	12.52	10	12.40	12.35	-7	14,138	-0.05%
2020/04/10	2	12.55	0	0.00	12.60	2	14,301	0.01%
2020/04/09	36	12.55	0	0.00	12.55	36	14,554	0.25%
2020/04/08	90	12.40	41	12.30	12.50	49	14,715	0.33%
2020/04/07	0	0.00	21	12.30	12.35	-21	14,648	-0.14%
2020/04/06	10	12.40	3	12.13	12.35	7	14,582	0.05%
2020/04/01	2	11.85	7	12.00	11.95	-5	14,596	-0.03%
2020/03/31	40	11.85	0	0.00	11.55	40	14,852	0.27%
2020/03/30	1	11.15	0	0.00	11.65	1	14,875	0.01%
2020/03/27	2	11.73	2	11.85	11.40	0	14,844	0.00%
2020/03/26	10	11.75	0	0.00	11.60	10	14,789	0.07%
2020/03/25	3	11.63	3	12.00	11.65	0	14,807	0.00%
2020/03/24	15	11.33	15	11.30	11.25	0	14,670	0.00%
2020/03/23	1	10.40	1	10.75	10.95	0	14,700	0.00%
2020/03/20	2	11.35	1	11.35	11.40	1	14,672	0.01%
2020/03/19	7	10.74	19	10.74	10.70	-12	14,718	-0.08%
2020/03/18	41	12.31	0	0.00	11.85	41	14,753	0.28%
2020/03/17	6	12.80	0	0.00	12.75	6	14,623	0.04%
2020/03/16	15	13.13	6	13.54	12.75	9	14,477	0.06%
2020/03/13	22	13.10	6	13.23	13.50	16	14,271	0.11%
2020/03/12	14	14.40	23	14.65	14.35	-9	14,018	-0.06%
2020/03/11	5	16.28	2	16.18	15.90	3	13,831	0.02%
2020/03/10	5	16.05	23	15.99	16.45	-18	13,569	-0.13%
2020/03/09	16	16.90	5	16.77	16.20	11	13,285	0.08%
2020/03/06	6	17.02	16	17.05	16.90	-10	13,005	-0.08%
2020/03/05	1	17.25	1.3	17.46	17.50	-0.3	12,656	0.00%
2020/03/04	21	17.82	25	17.79	17.60	-4	12,393	-0.03%
2020/03/03	2	17.98	12	18.20	18.05	-10	11,946	-0.08%
2020/03/02	34	18.45	35	18.17	17.90	-1	11,585	-0.01%
2020/02/27	97	18.44	92	18.60	18.20	5	11,017	0.05%
2020/02/26	43	17.61	406	17.22	18.05	-363	9,546	-3.80%	大賣/鉅額交易
2020/02/25	8	16.66	138	16.76	16.45	-130	8,046	-1.62%	大賣/鉅額交易
2020/02/24	4	16.45	10	16.41	16.60	-6	7,737	-0.08%
2020/02/21	1	16.25	18	16.20	16.25	-17	7,447	-0.23%
2020/02/20	37	16.28	12	16.48	16.10	25	7,157	0.35%
2020/02/19	19	15.68	11	15.70	15.85	8	6,594	0.12%
2020/02/18	7	15.06	3	15.00	15.05	4	6,160	0.06%
2020/02/17	10	14.55	0	0.00	14.50	10	5,958	0.17%
2020/02/14	1	14.25	2	14.20	14.25	-1	5,894	-0.02%
2020/02/13	0	0.00	0	14.05	14.05	0	5,930	0.00%
2020/02/12	0	0.00	11	14.12	14.05	-11	5,987	-0.18%
2020/02/11	0	0.00	5	14.00	14.10	-5	6,007	-0.08%
2020/02/07	1	14.10	3	14.05	14.05	-2	6,037	-0.03%
2020/02/06	1	13.80	0	0.00	13.85	1	6,019	0.02%
2020/02/05	5	13.35	5	13.57	13.65	0	6,017	0.00%
2020/02/04	2	13.55	40	13.51	13.45	-38	5,973	-0.64%
2020/02/03	20	13.10	0	0.00	13.40	20	5,965	0.34%
2020/01/31	0	0.00	10	13.88	13.80	-10	5,836	-0.17%
2020/01/30	40	13.61	0	0.00	13.60	40	5,811	0.69%
2020/01/20	1	15.05	0	0.00	15.05	1	5,710	0.02%
2020/01/16	12	14.85	0	0.00	14.85	12	5,645	0.21%
2020/01/10	0	0.00	1	15.45	15.30	-1	5,570	-0.02%
2020/01/09	0	0.00	6.7	15.37	15.50	-6.7	5,566	-0.12%
2020/01/08	9	15.27	7	15.39	15.20	2	5,523	0.04%
2020/01/07	7	15.74	1	15.55	15.60	6	5,417	0.11%
2020/01/06	1	15.55	8	15.81	15.90	-7	5,266	-0.13%
2020/01/03	4	15.81	14	15.56	15.70	-10	5,073	-0.20%
2020/01/02	3	15.67	14	15.57	15.75	-11	4,772	-0.23%
2019/12/30	2	15.10	5	15.00	15.00	-3	4,477	-0.07%
2019/12/27	2	15.00	1	15.00	15.00	1	4,400	0.02%
2019/12/26	4	14.98	12	14.90	14.95	-8	4,265	-0.19%
2019/12/25	8	14.19	6	14.26	14.30	2	3,898	0.05%
2019/12/24	2	14.33	0	0.00	14.20	2	3,820	0.05%
2019/12/23	1	14.40	0	0.00	14.40	1	3,796	0.03%
2019/12/20	0	0.00	1	14.35	14.35	-1	3,750	-0.03%
2019/12/19	3	14.72	2	14.88	14.65	1	3,677	0.03%
2019/12/18	1	14.60	0	0.00	14.70	1	3,566	0.03%
2019/12/17	4.3	14.45	23	14.55	14.55	-18.7	3,473	-0.54%
2019/12/16	2	14.38	7	14.43	14.40	-5	3,346	-0.15%
2019/12/13	1	14.20	5	14.05	14.10	-4	3,149	-0.13%
2019/12/12	2	13.85	2	13.85	13.75	0	2,886	0.00%
2019/12/11	0	0.00	3	13.75	13.70	-3	2,782	-0.11%
2019/12/10	1	13.80	0	0.00	13.75	1	2,747	0.04%
2019/12/09	17	13.63	10	13.68	13.75	7	2,715	0.26%
2019/12/06	15	13.22	16	13.41	13.45	-1	2,609	-0.04%
2019/12/05	0	0.00	11	12.99	12.95	-11	2,471	-0.45%
2019/12/04	6	13.00	0	0.00	13.00	6	2,470	0.24%
2019/12/03	4	13.05	0	0.00	13.00	4	2,469	0.16%
2019/11/27	0	0.00	2	13.20	13.25	-2	2,530	-0.08%
2019/11/21	4	13.35	1	13.20	13.35	3	2,524	0.12%
2019/11/20	0	0.00	1	13.10	13.15	-1	2,502	-0.04%
2019/11/19	2	13.13	0	0.00	13.20	2	2,508	0.08%
2019/11/18	10	13.20	0	0.00	13.15	10	2,518	0.40%
2019/11/15	0	0.00	2	13.15	13.15	-2	2,556	-0.08%
2019/11/14	3	13.05	0	0.00	13.00	3	2,553	0.12%
2019/11/13	13	13.11	0	0.00	13.10	13	2,553	0.51%
2019/11/12	6	13.20	0	0.00	13.15	6	2,553	0.23%
2019/11/11	7	13.37	0	0.00	13.30	7	2,528	0.28%
2019/11/06	4	13.55	2	13.55	13.55	2	2,395	0.08%
2019/11/05	25	13.74	0	0.00	13.70	25	2,340	1.07%
2019/10/30	10	13.65	1	13.60	13.65	9	2,316	0.39%
2019/10/28	4	13.80	0	0.00	13.75	4	2,327	0.17%
2019/10/25	0	0.00	2	13.80	13.75	-2	2,300	-0.09%
2019/10/24	0	0.00	10	13.75	13.85	-10	2,305	-0.43%
2019/10/23	0	0.00	1	13.70	13.70	-1	2,301	-0.04%
2019/10/22	30	13.93	0	0.00	13.90	30	2,302	1.30%
2019/10/21	11	13.85	0	0.00	13.85	11	2,297	0.48%
2019/10/18	2	13.60	0	0.00	13.65	2	2,261	0.09%
2019/10/15	2	13.45	0	0.00	13.50	2	2,331	0.09%
2019/10/03	2	13.60	0	0.00	13.60	2	2,488	0.08%
2019/09/25	12	14.08	0	0.00	13.95	12	2,527	0.47%
2019/09/24	1	14.20	4	14.35	14.20	-3	2,519	-0.12%
2019/09/23	0	0.00	4	14.49	14.45	-4	2,523	-0.16%
2019/09/20	1	14.70	0	0.00	14.60	1	2,538	0.04%
2019/09/18	0	0.00	4	14.61	14.50	-4	2,519	-0.16%
2019/09/17	2	14.45	0	0.00	14.45	2	2,530	0.08%
2019/09/09	0	0.00	3	14.80	14.65	-3	2,563	-0.12%
2019/09/06	0	0.00	3	14.65	14.65	-3	2,503	-0.12%
2019/09/05	3	14.60	10	14.60	14.55	-7	2,505	-0.28%
2019/08/30	4	14.05	0	0.00	14.05	4	2,641	0.15%
2019/08/29	10	13.70	0	0.00	13.65	10	2,632	0.38%
2019/08/28	10	13.70	0	0.00	13.70	10	2,699	0.37%
2019/08/27	0	0.00	3	13.75	13.65	-3	2,853	-0.11%
2019/08/22	2	13.65	0	0.00	13.65	2	3,289	0.06%
2019/08/21	2	13.75	1	13.85	13.75	1	3,324	0.03%
2019/08/20	2	13.85	0	0.00	14.00	2	3,355	0.06%
2019/08/19	1	13.70	1	13.55	13.55	0	3,316	0.00%
2019/08/15	3	13.42	5	13.40	13.55	-2	3,329	-0.06%
2019/08/14	0	0.00	1	14.00	13.70	-1	3,336	-0.03%
2019/08/13	5	13.91	0	0.00	13.80	5	3,327	0.15%
2019/08/12	5	14.01	0	0.00	14.05	5	3,325	0.15%
2019/08/05	0	0.00	2	14.25	14.25	-2	3,463	-0.06%
2019/08/01	0	0.00	1	14.95	14.80	-1	3,644	-0.03%
2019/07/31	10	15.05	2	14.95	14.95	8	3,691	0.22%
2019/07/30	40	15.18	0	0.00	15.15	40	3,756	1.06%
2019/07/26	0	0.00	1	15.20	15.25	-1	4,014	-0.02%
2019/07/24	1	15.45	16	15.25	15.20	-15	4,820	-0.31%
2019/07/23	16	15.10	0	0.00	15.10	16	4,865	0.33%
2019/07/18	2	15.38	0	0.00	15.30	2	4,860	0.04%
2019/07/17	1	15.75	0	0.00	15.60	1	4,838	0.02%
2019/07/16	6	15.51	2	15.70	16.00	4	4,789	0.08%
2019/07/15	30	14.75	40	14.86	14.75	-10	4,590	-0.22%
2019/07/08	2	14.85	0	0.00	14.60	2	4,890	0.04%
2019/07/05	0	0.00	1	14.90	14.90	-1	4,981	-0.02%
2019/07/04	10	14.85	0	0.00	14.90	10	5,059	0.20%
2019/07/02	11	14.76	0	0.00	14.90	11	5,200	0.21%
2019/07/01	0	0.00	1	14.70	14.70	-1	5,250	-0.02%
2019/06/28	1	14.60	0	0.00	14.55	1	5,402	0.02%
2019/06/27	30	14.95	0	0.00	15.05	30	5,447	0.55%
2019/06/26	0	0.00	2	14.75	14.80	-2	5,473	-0.04%
2019/06/25	1	14.75	0	0.00	14.65	1	5,511	0.02%
2019/06/21	2	14.85	0	0.00	14.65	2	5,653	0.04%
2019/06/20	10	15.00	0	0.00	14.90	10	5,769	0.17%
2019/06/19	1	14.80	2	14.75	14.80	-1	6,047	-0.02%
2019/06/18	0	0.00	20	14.45	14.40	-20	6,161	-0.32%
2019/06/14	10	14.60	0	0.00	14.50	10	7,034	0.14%
2019/06/12	6	14.65	2	14.65	14.70	4	8,354	0.05%
2019/06/11	20	14.30	2	14.20	14.30	18	8,449	0.21%
2019/06/10	2	14.00	10	14.05	14.05	-8	8,771	-0.09%
2019/06/06	10	14.00	33	14.00	14.05	-23	9,203	-0.25%
2019/06/05	0	0.00	2	14.30	14.25	-2	9,367	-0.02%
2019/06/04	3	14.32	17	14.29	14.30	-14	9,419	-0.15%
2019/06/03	31	14.19	20	14.10	14.10	11	9,449	0.12%
2019/05/30	2	15.20	2	15.15	15.15	0	9,112	0.00%
2019/05/29	13	15.18	0	0.00	15.20	13	9,137	0.14%
2019/05/28	0	0.00	2	15.50	15.50	-2	9,215	-0.02%
2019/05/27	5	15.12	0	0.00	15.20	5	9,364	0.05%
2019/05/23	2	15.60	0	0.00	15.45	2	9,507	0.02%
2019/05/21	0	0.00	5	16.04	16.00	-5	9,584	-0.05%
2019/05/17	1	15.70	0	0.00	15.50	1	9,715	0.01%
2019/05/16	0	0.00	2	16.05	15.80	-2	9,869	-0.02%
2019/05/15	21	15.89	5	15.84	15.90	16	10,090	0.16%
2019/05/14	4	15.19	1	15.25	15.45	3	10,199	0.03%
2019/05/13	4	15.53	3	15.48	15.30	1	10,319	0.01%
2019/05/10	11	15.72	2	15.43	15.50	9	10,295	0.09%
2019/05/09	2	16.48	2	16.80	16.40	0	10,147	0.00%
2019/05/08	3	16.60	4	16.50	16.70	-1	10,122	-0.01%
2019/05/07	2	16.75	2	16.85	16.80	0	10,112	0.00%
2019/05/06	29	16.98	29	16.88	16.75	0	10,056	0.00%
2019/05/03	12	17.79	0	0.00	17.55	12	9,947	0.12%
2019/05/02	10	18.07	8	18.18	17.70	2	9,848	0.02%
2019/04/30	42	17.70	70	17.68	18.10	-28	9,508	-0.29%
2019/04/29	2	17.15	8	17.06	16.90	-6	9,059	-0.07%
2019/04/25	4	16.79	0	0.00	16.75	4	8,987	0.04%
2019/04/24	1	17.00	0	0.00	16.90	1	8,990	0.01%
2019/04/23	42	16.90	0	17.00	17.00	42	8,962	0.47%
2019/04/22	36	17.07	9	16.77	16.95	27	8,930	0.30%
2019/04/18	10	16.80	29	16.61	16.45	-19	8,863	-0.21%
2019/04/17	7	16.83	0	0.00	16.85	7	8,861	0.08%
2019/04/16	2	16.85	1	17.05	17.00	1	8,858	0.01%
2019/04/15	8	16.93	10	16.87	16.90	-2	8,825	-0.02%
2019/04/12	9	16.67	0	0.00	16.35	9	8,782	0.10%
2019/04/11	3	16.72	1	16.70	16.65	2	8,701	0.02%
2019/04/10	6	17.05	5	17.20	17.00	1	8,621	0.01%
2019/04/09	6	17.05	14	17.21	17.05	-8	8,563	-0.09%
2019/04/08	54	17.30	0	0.00	17.20	54	8,487	0.64%
2019/04/03	26	17.43	1	17.65	17.40	25	8,414	0.30%
2019/04/02	20	17.56	11	17.41	17.65	9	8,362	0.11%
2019/04/01	23	17.10	20	17.10	17.10	3	8,220	0.04%
2019/03/29	3	17.05	0	0.00	17.05	3	8,137	0.04%
2019/03/28	4	17.10	0	0.00	17.20	4	8,115	0.05%
2019/03/27	7	17.17	6	17.23	17.20	1	8,136	0.01%
2019/03/26	12	17.13	10	17.28	17.10	2	8,096	0.02%
2019/03/25	14	17.08	13	16.98	17.05	1	8,034	0.01%
2019/03/22	9	17.75	16	17.72	17.45	-7	7,913	-0.09%
2019/03/21	56	18.15	0	0.00	18.15	56	7,644	0.73%
2019/03/20	36	18.22	21	18.16	18.05	15	7,508	0.20%
2019/03/19	90	19.29	17	19.43	18.90	73	7,176	1.02%
2019/03/18	19	21.07	83	21.06	20.75	-64	6,678	-0.96%
2019/03/15	65	19.91	6	20.13	20.85	59	6,362	0.93%
2019/03/14	2	18.90	2	19.30	19.30	0	5,534	0.00%
2019/03/13	9	19.09	12	19.08	18.95	-3	5,465	-0.05%
2019/03/12	15	18.75	21	18.78	19.00	-6	5,169	-0.12%
2019/03/11	8	17.70	12.7	17.82	17.70	-4.7	4,796	-0.10%
2019/03/08	0	0.00	20	17.00	16.95	-20	4,838	-0.41%
2019/03/07	9	17.30	3	17.30	17.25	6	4,883	0.12%
2019/03/06	5	17.40	2	17.45	17.80	3	4,838	0.06%
2019/03/05	88	17.65	0	0.00	17.65	88	4,744	1.85%
2019/03/04	5	17.25	0	0.00	17.35	5	4,655	0.11%
2019/02/27	1	17.30	10	17.60	17.45	-9	4,632	-0.19%
2019/02/26	50	18.00	7	18.06	17.80	43	4,707	0.91%
2019/02/25	1	17.95	2	17.50	17.95	-1	4,584	-0.02%
2019/02/21	6	17.10	0	0.00	17.30	6	4,426	0.14%
2019/02/20	6	17.15	2	17.25	17.20	4	4,448	0.09%
2019/02/19	1	17.20	0	0.00	17.15	1	4,383	0.02%
2019/02/18	2	16.90	0	0.00	17.00	2	4,309	0.05%
2019/02/15	0	0.00	5.8	17.09	17.05	-5.8	4,241	-0.14%
2019/02/14	18	17.10	24	16.97	17.15	-6	4,070	-0.15%
2019/02/13	1	16.15	6	16.29	16.40	-5	3,827	-0.13%
2019/02/12	4	16.00	7	16.00	16.05	-3	3,718	-0.08%
2019/02/11	0	0.00	0	15.35	15.30	0	3,568	0.00%
2019/01/29	0	0.00	1	14.95	15.10	-1	3,613	-0.03%
2019/01/28	5	15.03	3	15.07	15.05	2	3,608	0.06%
2019/01/25	0	0.00	3	14.88	14.95	-3	3,621	-0.08%
2019/01/24	8	14.84	1	14.50	14.80	7	3,623	0.19%
2019/01/22	3	14.48	0	0.00	14.55	3	3,580	0.08%
2019/01/18	1	14.40	0	0.00	14.50	1	3,634	0.03%
2019/01/16	1.8	14.31	0.4	14.45	14.35	1.3	3,668	0.04%
2019/01/14	5	14.00	0	0.00	14.05	5	3,711	0.13%
2019/01/09	0	0.00	1	14.35	14.35	-1	3,755	-0.03%
2019/01/08	2	13.85	0	0.00	14.15	2	3,730	0.05%
2019/01/07	1	13.70	0	0.00	13.65	1	3,733	0.03%
2019/01/03	1	13.80	0	0.00	13.70	1	3,874	0.03%
2019/01/02	6	14.05	0	0.00	14.00	6	3,875	0.15%
2018/12/28	2	14.25	0	0.00	14.25	2	3,918	0.05%
2018/12/25	0	0.00	1	14.20	14.20	-1	4,046	-0.02%
2018/12/21	3	14.65	8	14.92	14.95	-5	4,042	-0.12%
2018/12/20	5	15.09	0	0.00	15.05	5	4,088	0.12%
2018/12/18	3	15.65	1	15.60	15.55	2	4,038	0.05%
2018/12/17	3	15.85	0	0.00	15.80	3	4,021	0.07%
2018/12/14	0	16.00	0	0.00	15.85	0	4,088	0.00%
2018/12/12	1	16.00	2	16.00	16.05	-1	4,123	-0.02%
2018/12/10	4	15.85	2	15.95	15.80	2	4,204	0.05%
2018/12/06	1	16.70	0	0.00	16.45	1	4,073	0.02%
2018/12/05	0	0.00	2	17.10	17.05	-2	4,049	-0.05%
2018/12/04	0	0.00	15	17.33	17.30	-15	4,125	-0.36%
2018/12/03	8	17.39	48	17.54	17.50	-40	4,110	-0.97%
2018/11/30	8	17.01	1	16.80	17.10	7	3,861	0.18%
2018/11/29	2	16.53	0	0.00	16.50	2	3,754	0.05%
2018/11/23	2	16.60	0	0.00	16.35	2	3,702	0.05%
2018/11/22	3	16.70	0	0.00	16.70	3	3,519	0.09%
2018/11/21	13	16.25	0	0.00	16.25	13	3,452	0.38%
2018/11/19	7	16.50	2	16.60	16.50	5	3,520	0.14%
2018/11/09	1	16.20	0	0.00	16.05	1	3,979	0.03%
2018/11/08	17	16.45	0	0.00	16.30	17	4,025	0.42%
2018/11/07	3	16.20	0	0.00	16.30	3	4,070	0.07%
2018/11/06	40	16.35	0	0.00	16.05	40	4,169	0.96%
2018/11/02	0	0.00	5	16.70	16.75	-5	4,275	-0.12%
2018/11/01	3	16.20	0	0.00	16.30	3	4,277	0.07%
2018/10/26	1	15.80	0	0.00	15.25	1	4,787	0.02%
2018/10/25	0	0.00	10	15.90	15.75	-10	4,873	-0.21%
2018/10/23	0	0.00	2	16.85	16.70	-2	5,609	-0.04%
2018/10/19	1	16.85	2	16.80	16.70	-1	5,623	-0.02%
2018/10/17	4	17.20	1	17.20	17.15	3	5,652	0.05%
2018/10/16	1	17.05	0	0.00	16.90	1	5,653	0.02%
2018/10/15	14	17.40	15	17.54	17.25	-1	5,660	-0.02%
2018/10/12	1	16.45	3	16.80	16.90	-2	5,626	-0.04%
2018/10/11	3	17.22	0	0.00	16.75	3	5,614	0.05%
2018/10/09	0	0.00	1	18.70	18.60	-1	5,484	-0.02%
2018/10/08	2	18.75	39	18.59	18.65	-37	5,492	-0.67%
2018/10/05	33	19.20	30	19.40	19.05	3	5,455	0.05%
2018/10/03	1	21.00	0	0.00	20.50	1	5,380	0.02%
2018/10/01	1	21.20	0	0.00	21.30	1	5,589	0.02%
2018/09/28	8	21.14	0	0.00	21.15	8	5,687	0.14%
2018/09/27	4	21.63	0	0.00	21.35	4	5,676	0.07%
2018/09/26	1	21.40	3	21.50	21.40	-2	5,626	-0.04%
2018/09/21	0	0.00	2	21.25	21.35	-2	5,751	-0.03%
2018/09/20	4	21.40	0	0.00	21.25	4	5,778	0.07%
2018/09/19	6	21.93	0	0.00	22.05	6	5,749	0.10%
2018/09/18	2	21.45	2	21.35	21.40	0	5,773	0.00%
2018/09/17	1	21.65	1	21.25	21.70	0	5,846	0.00%
2018/09/12	2	20.35	0	0.00	20.20	2	5,833	0.03%
2018/09/11	17	20.09	5	20.17	20.50	12	5,845	0.21%
2018/09/10	3	20.00	4	19.85	20.25	-1	5,816	-0.02%
2018/09/07	4	21.61	2	22.15	21.40	2	5,732	0.03%
2018/09/06	1	22.30	13	22.30	22.35	-12	5,723	-0.21%
2018/09/05	2	22.78	0	0.00	22.70	2	5,697	0.04%
2018/08/31	0	0.00	12	22.90	22.80	-12	5,720	-0.21%
2018/08/30	2	23.10	0	0.00	23.10	2	5,750	0.03%
2018/08/29	1	23.10	0	0.00	23.15	1	5,768	0.02%
2018/08/27	1	23.10	0	0.00	23.10	1	5,802	0.02%
2018/08/24	5	23.35	3	23.38	23.00	2	5,806	0.03%
2018/08/23	9	23.44	2	23.65	23.80	7	5,783	0.12%
2018/08/22	2	22.25	4	22.25	22.20	-2	5,559	-0.04%
2018/08/21	1	21.95	0	0.00	22.25	1	5,557	0.02%
2018/08/20	0	0.00	10	22.10	22.05	-10	5,544	-0.18%
2018/08/17	17	21.66	1	21.90	21.70	16	5,499	0.29%
2018/08/16	1	20.90	3	21.08	21.20	-2	5,382	-0.04%
2018/08/15	13	21.49	1	21.50	21.40	12	5,392	0.22%
2018/08/13	3	22.50	6	22.35	22.05	-3	5,275	-0.06%
2018/08/10	0	0.00	8	23.60	23.50	-8	5,161	-0.16%
2018/08/09	18	23.55	36	23.49	23.65	-18	5,148	-0.35%
2018/08/08	6	24.38	23	24.35	24.25	-17	5,070	-0.34%
2018/08/07	35	24.66	29	24.58	24.50	6	5,041	0.12%
2018/08/06	2	27.00	0	0.00	26.75	2	4,767	0.04%
2018/08/03	6	26.67	5	26.50	26.40	1	4,706	0.02%
2018/08/02	8	26.86	6	26.77	26.70	2	4,799	0.04%
2018/08/01	28	27.26	14	27.31	27.55	14	4,725	0.30%
2018/07/31	27	27.30	4	27.20	26.90	23	4,639	0.50%
2018/07/30	6	26.90	8	26.54	27.60	-2	4,313	-0.05%
2018/07/27	5	25.07	11	25.10	25.10	-6	3,894	-0.15%
2018/07/25	2	24.58	2	24.68	24.80	0	3,834	0.00%
2018/07/24	2	23.70	0	0.00	24.15	2	3,781	0.05%
2018/07/23	2	23.95	0	0.00	23.85	2	3,801	0.05%
2018/07/20	13	24.25	0	0.00	24.25	13	3,814	0.34%
2018/07/18	10	24.50	0	0.00	24.70	10	3,860	0.26%
2018/07/17	1	24.60	2	24.90	24.50	-1	3,872	-0.03%
2018/07/13	2	25.00	0	0.00	25.15	2	4,033	0.05%
2018/07/12	0	0.00	2	24.60	24.80	-2	4,031	-0.05%
2018/07/11	2	24.50	0	0.00	24.60	2	4,045	0.05%
2018/07/10	17	24.96	5	24.83	24.90	12	4,040	0.30%
2018/07/09	0	0.00	3	24.95	24.90	-3	3,970	-0.08%
2018/07/06	6	23.72	8	23.75	23.75	-2	3,846	-0.05%
2018/07/05	0	0.00	5	23.45	23.05	-5	3,845	-0.13%
2018/07/04	3	23.68	0	0.00	23.70	3	4,001	0.07%
2018/07/03	2	25.38	3	25.55	25.25	-1	3,992	-0.03%
2018/07/02	13	26.25	2	26.40	26.05	11	3,895	0.28%
2018/06/29	6	25.91	0	0.00	26.00	6	3,807	0.16%
2018/06/28	1	25.95	0	0.00	25.80	1	3,749	0.03%
2018/06/27	1	26.40	0	0.00	26.40	1	3,717	0.03%
2018/06/26	6	25.97	1	25.95	26.05	5	3,635	0.14%
2018/06/25	6	27.01	3	27.12	26.85	3	3,539	0.08%
2018/06/22	9	27.94	2	27.90	27.40	7	3,494	0.20%
2018/06/21	1	28.40	0	0.00	28.40	1	3,478	0.03%
2018/06/20	7	28.51	3	29.13	28.55	4	3,504	0.11%
2018/06/19	11	29.20	0	0.00	28.80	11	3,489	0.32%
2018/06/15	3	30.10	18	30.36	30.00	-15	3,478	-0.43%
2018/06/14	16	30.97	3	31.22	30.65	13	3,462	0.38%
2018/06/13	4	31.69	0	0.00	31.60	4	3,434	0.12%
2018/06/07	1	33.10	10	33.05	32.75	-9	3,462	-0.26%
2018/06/06	13	33.42	2	33.55	33.35	11	3,498	0.31%
2018/06/05	3	33.33	1	33.90	33.30	2	3,506	0.06%
2018/06/04	1	33.20	9.5	33.64	33.95	-8.5	3,506	-0.24%
2018/06/01	2	33.00	0	0.00	33.15	2	3,513	0.06%
2018/05/31	2	32.18	3	32.58	33.25	-1	3,634	-0.03%
2018/05/30	4	32.20	0	0.00	32.10	4	3,662	0.11%
2018/05/28	1	32.75	6	32.75	32.75	-5	3,809	-0.13%
2018/05/25	1	32.90	3	33.00	32.75	-2	3,912	-0.05%
2018/05/24	3	32.67	2	32.88	32.90	1	4,117	0.02%
2018/05/23	5	32.72	0	0.00	32.40	5	4,184	0.12%
2018/05/21	1	33.70	0	0.00	33.60	1	4,154	0.02%
2018/05/17	0	0.00	2	34.15	33.85	-2	4,175	-0.05%
2018/05/15	3	35.23	1	35.30	34.70	2	4,137	0.05%
2018/05/14	1	35.60	1	34.70	35.60	0	4,235	0.00%
2018/05/11	3	34.52	7	34.54	34.65	-4	4,198	-0.10%
2018/05/10	4	33.03	6	33.95	33.50	-2	4,197	-0.05%
2018/05/07	1	35.70	1	34.60	34.60	0	4,137	0.00%
2018/05/03	1	35.05	0	0.00	35.70	1	4,286	0.02%
2018/05/02	1	35.25	0	0.00	35.40	1	4,296	0.02%
2018/04/27	0	0.00	4	34.55	34.60	-4	4,402	-0.09%
2018/04/26	14	35.59	0	0.00	35.00	14	4,413	0.32%
2018/04/24	1	37.20	2	36.55	37.00	-1	4,688	-0.02%
2018/04/20	1	37.20	25	36.45	37.20	-24	4,703	-0.51%
2018/04/19	1	35.65	0	0.00	35.50	1	4,564	0.02%
2018/04/18	0	0.00	2	34.45	34.50	-2	4,582	-0.04%
2018/04/17	1	34.50	2	34.45	34.50	-1	4,647	-0.02%
2018/04/16	2	34.50	3	34.95	34.95	-1	4,769	-0.02%
2018/04/12	3	35.42	4	35.41	35.50	-1	5,264	-0.02%
2018/04/11	2	35.25	4	35.43	35.00	-2	5,325	-0.04%
2018/04/10	7	34.30	13	34.75	35.45	-6	5,281	-0.11%
2018/04/03	1	32.50	0	0.00	32.75	1	5,138	0.02%
2018/03/31	2	32.58	0	0.00	32.60	2	5,380	0.04%
2018/03/26	1	32.40	0	0.00	32.20	1	5,839	0.02%
2018/03/23	1	33.00	0	0.00	32.85	1	5,831	0.02%
2018/03/22	3	34.27	2	34.60	34.10	1	5,842	0.02%
2018/03/21	6	34.35	2	34.35	34.25	4	5,932	0.07%
2018/03/20	8	35.25	0	0.00	35.15	8	6,175	0.13%
2018/03/16	1	37.00	2	36.98	36.65	-1	6,273	-0.02%
2018/03/15	1	37.40	0	0.00	37.25	1	6,276	0.02%
2018/03/14	4	37.65	0	0.00	37.75	4	6,286	0.06%
2018/03/13	2	37.75	4	37.94	37.60	-2	6,329	-0.03%
2018/03/12	5	37.62	5	37.66	37.60	0	6,478	0.00%
2018/03/09	6	36.65	8	37.04	36.80	-2	6,687	-0.03%
2018/03/07	1	36.30	0	0.00	36.10	1	6,789	0.01%
2018/03/06	10	35.25	10	36.05	36.10	0	6,922	0.00%
2018/03/05	5	37.26	3	36.90	36.15	2	6,935	0.03%
2018/03/02	0	0.00	4	37.18	37.65	-4	6,967	-0.06%
2018/03/01	3	37.17	13	37.25	37.35	-10	6,992	-0.14%
2018/02/27	5	36.49	10	36.67	36.55	-5	6,965	-0.07%
2018/02/26	8	36.95	8	36.94	37.00	0	6,882	0.00%
2018/02/23	1	34.60	4	33.48	34.70	-3	6,714	-0.04%
2018/02/21	1	32.05	5	31.40	32.40	-4	6,875	-0.06%
2018/02/12	5	31.17	0	0.00	31.05	5	6,984	0.07%
2018/02/08	5	32.05	0	0.00	32.05	5	7,031	0.07%
2018/02/07	3	31.88	0	0.00	31.65	3	7,052	0.04%
2018/02/06	2	32.50	0	0.00	31.20	2	7,074	0.03%
2018/02/02	1	35.00	13	35.05	34.80	-12	7,066	-0.17%
2018/01/31	5	33.68	5	33.46	33.40	0	7,224	0.00%
2018/01/30	3	34.20	1	34.15	33.90	2	7,414	0.03%
2018/01/29	22	33.98	13	34.25	33.70	9	7,487	0.12%
2018/01/26	6	35.32	0	0.00	35.00	6	7,417	0.08%
2018/01/24	0	0.00	5	35.65	36.00	-5	7,553	-0.07%
2018/01/23	3	35.87	1	36.10	36.00	2	7,637	0.03%
2018/01/22	1	35.90	3	36.12	36.10	-2	7,635	-0.03%
2018/01/19	27	35.91	16	36.17	36.45	11	7,686	0.14%
2018/01/18	10	37.88	0	0.00	37.75	10	7,468	0.13%
2018/01/16	0	0.00	4	37.95	37.95	-4	7,750	-0.05%
2018/01/15	2	37.53	2	37.55	37.70	0	7,944	0.00%
2018/01/12	1	37.10	4	37.23	37.20	-3	8,164	-0.04%
2018/01/11	10	36.98	2	36.90	36.70	8	8,320	0.10%
2018/01/10	5	37.26	2	37.20	37.25	3	8,355	0.04%
2018/01/09	3	38.35	3	38.78	38.00	0	8,291	0.00%
2018/01/08	15	38.46	0	0.00	38.00	15	8,252	0.18%
2018/01/05	1	41.30	1	41.30	41.50	0	8,010	0.00%
2018/01/04	0	0.00	2	40.70	40.25	-2	8,136	-0.02%
2018/01/03	0	0.00	2	40.85	40.95	-2	8,418	-0.02%
2018/01/02	2	41.65	0	0.00	41.45	2	8,679	0.02%