環泥 (1104)-新光券商分點個股進出

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

環泥

(1104)

可現股當沖

股價
34.55
漲跌
▲0.20
漲幅
+0.58%
成交量
1,018張
產業
上市水泥類股▼1.07%
166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

環泥 (1104)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/09	8.1	34.71	13.1	34.60	34.55	-5	1,730	-0.29%
2024/05/08	24	34.40	5	34.48	34.35	19	1,717	1.11%
2024/05/07	40.2	34.86	49	34.78	34.75	-8.8	1,698	-0.52%
2024/05/06	8.1	35.43	0.8	35.45	35.40	7.3	1,669	0.44%
2024/05/03	4.2	35.28	1	35.40	35.25	3.2	1,652	0.19%
2024/05/02	25.1	35.93	3	35.82	35.35	22.1	1,632	1.35%
2024/04/30	35.1	35.72	9.8	35.90	35.15	25.4	1,605	1.58%
2024/04/29	11.3	34.86	7.4	34.51	35.15	3.9	1,529	0.25%
2024/04/26	11.3	33.81	13	34.03	33.65	-1.7	1,479	-0.11%
2024/04/25	9	33.97	12	34.00	33.85	-3	1,453	-0.21%
2024/04/24	46.1	33.81	16	33.86	33.70	30.1	1,439	2.09%
2024/04/23	16.3	33.91	34	33.88	34.05	-17.7	1,431	-1.24%
2024/04/22	27.3	33.43	4	33.27	33.40	23.2	1,392	1.67%
2024/04/19	2	32.95	23.3	33.01	33.10	-21.3	1,374	-1.55%
2024/04/18	5.1	33.44	8.4	33.50	33.30	-3.3	1,357	-0.25%
2024/04/17	4	33.05	27.3	32.96	33.15	-23.2	1,331	-1.75%
2024/04/16	4.2	32.42	2	32.35	32.20	2.2	1,296	0.17%
2024/04/15	11.1	32.81	0	0.00	32.75	11.1	1,279	0.86%
2024/04/12	29	32.68	8	32.74	32.65	21	1,259	1.67%
2024/04/11	9	32.63	183	32.58	32.60	-174	1,242	-14.00%	大賣/鉅額交易
2024/04/10	16.1	32.95	17.9	32.95	32.95	-1.8	1,237	-0.15%
2024/04/09	17.2	33.37	57.3	32.96	33.45	-40.1	1,210	-3.31%
2024/04/08	5.4	32.57	22	32.73	32.75	-16.6	1,115	-1.49%
2024/04/03	11	32.70	60	32.47	32.05	-49	1,070	-4.57%
2024/04/02	10	31.87	63	31.87	31.80	-53	1,012	-5.23%
2024/04/01	8	31.85	5.1	31.96	32.00	2.9	1,001	0.29%
2024/03/29	4.1	31.60	19	31.55	31.60	-15	992	-1.51%
2024/03/28	8	31.55	58	31.59	31.50	-50	1,003	-4.98%
2024/03/27	7.1	31.21	12	31.34	31.30	-4.9	1,000	-0.49%
2024/03/26	22.4	31.20	1.9	31.33	31.10	20.5	992	2.07%
2024/03/25	11.4	31.53	5.2	31.65	31.40	6.3	983	0.64%
2024/03/22	9.2	31.78	26.4	31.86	31.80	-17.2	985	-1.74%
2024/03/21	1	32.15	14	32.10	32.25	-13	981	-1.32%
2024/03/20	21.5	31.89	37.1	31.82	31.95	-15.6	1,001	-1.56%
2024/03/19	4.1	32.41	3	32.50	32.35	1.1	989	0.11%
2024/03/18	6.1	32.35	59.9	32.28	32.50	-53.8	990	-5.43%
2024/03/15	8.4	31.51	5.1	31.54	31.45	3.3	963	0.35%
2024/03/14	16	31.82	10	31.74	31.85	6	972	0.62%
2024/03/13	15	31.35	4	31.40	31.40	11	963	1.14%
2024/03/12	18.1	31.35	9	31.43	31.45	9.1	953	0.95%
2024/03/11	5	31.55	5.1	31.60	31.70	-0.1	921	-0.01%
2024/03/08	2	30.95	23.1	30.97	31.05	-21.1	893	-2.36%
2024/03/07	21	31.15	25.5	31.09	31.25	-4.5	881	-0.51%
2024/03/06	5	30.91	12.2	31.11	31.20	-7.2	862	-0.83%
2024/03/05	1	30.80	27.2	30.94	30.90	-26.2	839	-3.12%
2024/03/04	48.4	30.54	32.1	30.60	30.65	16.3	816	2.00%
2024/03/01	2	29.70	8.1	29.78	29.75	-6	788	-0.77%
2024/02/29	6	29.63	12	29.58	29.70	-6	787	-0.76%
2024/02/27	6	29.27	6	29.16	29.25	0	774	0.00%
2024/02/26	20	29.25	7	29.45	29.40	13	769	1.69%
2024/02/23	5.9	29.20	8.1	29.14	29.20	-2.2	768	-0.29%
2024/02/22	14	29.01	0	0.00	29.10	14	770	1.82%
2024/02/21	4	28.99	4	29.05	28.95	0	778	0.00%
2024/02/20	106	29.03	2	29.05	28.90	104	783	13.27%	大買/鉅額交易
2024/02/19	51	29.17	0	29.15	29.15	51	787	6.48%
2024/02/16	2.1	29.00	5	29.10	29.00	-2.9	796	-0.37%
2024/02/15	191	28.95	0	29.10	28.90	191	822	23.24%	大買/鉅額交易
2024/02/05	2	29.10	0	0.00	29.05	2	818	0.24%
2024/02/02	7.5	29.28	8.1	29.36	29.25	-0.6	840	-0.07%
2024/02/01	8	29.24	0	0.00	29.30	8	838	0.95%
2024/01/31	33	29.13	1	29.15	29.15	32	839	3.81%
2024/01/30	46.2	29.25	0	29.20	29.20	46.2	840	5.50%
2024/01/29	2	29.18	1	29.15	29.20	1	837	0.12%
2024/01/26	12	28.90	0	0.00	28.85	12	837	1.43%
2024/01/25	18	28.94	3.1	28.90	28.95	14.9	847	1.76%
2024/01/24	2	28.90	1	28.95	29.00	1	892	0.11%
2024/01/22	0	28.55	0	0.00	28.55	0	888	0.00%
2024/01/19	0	0.00	0	28.45	28.30	0	882	0.00%
2024/01/18	3	28.23	0	0.00	28.35	3	879	0.34%
2024/01/17	3.3	28.18	1	28.30	28.25	2.3	877	0.26%
2024/01/16	12	28.67	4	28.65	28.60	8	856	0.94%
2024/01/15	0	0.00	2	29.05	29.00	-2	844	-0.24%
2024/01/12	0	0.00	5	29.05	29.20	-5	846	-0.59%
2024/01/11	3	28.98	0	0.00	29.15	3	846	0.35%
2024/01/10	1.2	28.92	4	28.85	28.90	-2.8	856	-0.32%
2024/01/09	10.5	29.05	0	0.00	28.90	10.5	852	1.24%
2024/01/08	0	0.00	3	29.30	29.30	-3	841	-0.36%
2024/01/05	10.2	29.35	7	29.35	29.40	3.2	845	0.37%
2024/01/04	13.1	29.15	16	29.27	29.10	-2.9	842	-0.35%
2024/01/03	11	29.49	29	29.41	29.50	-18	839	-2.14%
2024/01/02	0	0.00	7	29.70	29.70	-7	830	-0.84%
2023/12/29	1	29.65	1	29.80	29.70	0	831	0.00%
2023/12/28	5.1	29.75	6.2	29.70	29.80	-1.1	848	-0.13%
2023/12/27	3	29.60	0	0.00	29.60	3	845	0.35%
2023/12/26	0	0.00	10	29.63	29.70	-10	844	-1.18%
2023/12/25	4.1	29.51	24.4	29.55	29.35	-20.3	843	-2.41%
2023/12/22	9	29.93	4	29.97	29.80	5	837	0.60%
2023/12/21	2	30.05	0	0.00	29.95	2	835	0.24%
2023/12/20	0	30.15	25.1	30.15	30.25	-25.1	831	-3.02%
2023/12/19	0	29.80	18.5	29.88	30.25	-18.5	820	-2.25%
2023/12/18	6	30.17	1.1	30.20	30.20	4.9	812	0.61%
2023/12/15	5	30.08	4.6	30.09	30.15	0.4	802	0.05%
2023/12/14	3	29.90	22	29.86	29.85	-19	775	-2.45%
2023/12/13	0.1	29.55	3	29.55	29.75	-2.9	792	-0.37%
2023/12/12	2	29.65	24	29.56	29.65	-22	943	-2.33%
2023/12/11	13	29.17	21.1	29.14	29.20	-8.1	915	-0.88%
2023/12/08	24	28.89	4.8	28.86	29.05	19.1	904	2.11%
2023/12/07	4	28.65	0.2	28.85	28.85	3.9	920	0.42%
2023/12/06	0	29.00	9.4	28.93	28.90	-9.4	928	-1.01%
2023/12/05	1	28.80	3.2	28.84	28.90	-2.2	929	-0.23%
2023/12/04	2	28.80	4.1	28.75	28.85	-2.1	935	-0.22%
2023/12/01	1	28.50	5	28.45	28.40	-4	941	-0.42%
2023/11/30	5	28.30	2.2	28.33	28.45	2.8	944	0.30%
2023/11/29	0.1	28.20	0	28.55	28.35	0.1	943	0.01%
2023/11/28	0.4	28.51	5.2	28.50	28.55	-4.8	944	-0.51%
2023/11/27	0.4	28.08	2.1	28.10	28.05	-1.7	930	-0.18%
2023/11/24	0.1	28.15	0	0.00	28.05	0.1	923	0.01%
2023/11/22	0	28.19	0	0.00	28.20	0	936	0.00%
2023/11/21	0	0.00	1.8	28.01	28.15	-1.8	936	-0.19%
2023/11/20	3	27.83	2	27.90	27.90	1	953	0.11%
2023/11/17	3	28.05	5.8	28.08	27.95	-2.8	949	-0.29%
2023/11/16	19.2	27.93	5.1	27.98	27.90	14.1	953	1.48%
2023/11/15	2	27.55	3	27.75	27.85	-1	952	-0.10%
2023/11/14	3	27.28	68.2	27.31	27.60	-65.2	949	-6.87%
2023/11/13	12.1	26.88	9	27.06	26.90	3.1	938	0.33%
2023/11/10	69	26.84	37	26.90	26.75	32	939	3.40%
2023/11/08	0	0.00	11	26.44	26.50	-11	935	-1.18%
2023/11/07	4	26.30	0	0.00	26.25	4	942	0.43%
2023/11/03	15.1	26.25	5	26.45	26.15	10.1	989	1.02%
2023/11/02	2.1	26.22	0	0.00	26.05	2.1	990	0.21%
2023/11/01	1.1	25.95	2.1	26.03	25.85	-1	1,000	-0.10%
2023/10/31	0	25.50	0	0.00	25.35	0	960	0.00%
2023/10/27	0	25.50	0	0.00	25.35	0	991	0.00%
2023/10/26	0	25.40	0	0.00	25.30	0	1,008	0.00%
2023/10/24	0	25.30	0	0.00	25.50	0	1,071	0.00%
2023/10/23	1.1	25.34	1	25.30	25.25	0.1	1,138	0.01%
2023/10/20	2	25.28	1	25.40	25.30	1	1,284	0.08%
2023/10/19	3	25.62	1	25.85	25.50	2	1,333	0.15%
2023/10/18	0	25.60	70	25.50	26.00	-70	1,458	-4.80%
2023/10/17	70	25.97	0	0.00	25.65	70	1,538	4.55%
2023/10/16	1	25.80	0	0.00	25.90	1	1,589	0.06%
2023/10/13	1	26.15	0	0.00	25.95	1	1,632	0.06%
2023/10/12	0	25.80	2.3	25.71	25.95	-2.3	1,668	-0.14%
2023/10/11	2	25.45	1	25.50	25.50	1	1,684	0.06%
2023/10/06	1.1	25.80	0.1	25.75	25.80	0.9	1,696	0.05%
2023/10/05	1.4	25.62	1	25.65	25.65	0.4	1,710	0.02%
2023/10/04	31.2	25.60	2	25.55	25.45	29.2	1,717	1.70%
2023/10/03	5	25.90	8	25.99	25.90	-3	1,717	-0.17%
2023/10/02	6.3	25.94	3.2	25.99	25.95	3.1	1,762	0.18%
2023/09/28	0	26.05	0	0.00	26.05	0	1,770	0.00%
2023/09/27	1	26.00	90	26.02	26.00	-89	1,774	-5.01%
2023/09/26	1	26.20	45	26.13	26.10	-44	1,791	-2.45%
2023/09/25	19.1	26.15	22	26.15	26.10	-2.9	1,807	-0.16%
2023/09/22	1	26.30	3	26.10	26.30	-2	1,814	-0.11%
2023/09/21	10.1	26.43	3.6	26.29	26.25	6.5	1,829	0.36%
2023/09/20	3.2	26.65	0	0.00	26.60	3.2	1,833	0.17%
2023/09/19	4	26.84	3	26.82	26.70	1	1,847	0.05%
2023/09/18	62.5	26.58	69	26.62	26.75	-6.5	1,853	-0.35%
2023/09/15	32.1	26.63	0	0.00	26.55	32.1	1,830	1.75%
2023/09/14	1	27.30	0.1	27.40	27.25	0.9	1,679	0.05%
2023/09/13	2.2	27.25	5.2	27.35	27.20	-3	1,689	-0.18%
2023/09/12	13.3	27.18	1	27.25	27.20	12.3	1,711	0.72%
2023/09/11	5.2	27.61	19.1	27.75	27.55	-13.9	1,738	-0.80%
2023/09/08	0.2	28.00	0	0.00	27.90	0.2	1,775	0.01%
2023/09/07	0	28.10	5	28.09	28.05	-5	1,915	-0.26%
2023/09/06	9.3	27.93	1	28.00	27.95	8.3	2,039	0.41%
2023/09/05	0	28.41	4.1	28.41	28.50	-4	2,125	-0.19%
2023/09/04	0.1	28.10	1	28.10	28.35	-0.9	2,263	-0.04%
2023/09/01	0	28.30	2.1	28.15	28.25	-2	2,306	-0.09%
2023/08/31	0.1	28.00	2	28.05	28.05	-2	2,449	-0.08%
2023/08/30	2	27.73	3.2	27.76	27.75	-1.2	2,456	-0.05%
2023/08/29	0	0.00	1.4	27.56	27.80	-1.4	2,468	-0.05%
2023/08/28	3.6	27.37	0.4	27.66	27.45	3.2	2,475	0.13%
2023/08/25	4	27.75	7.5	27.74	27.70	-3.5	2,471	-0.14%
2023/08/24	7	27.74	3	28.22	27.70	4	2,482	0.16%
2023/08/23	2	28.55	0	28.65	28.35	2	2,472	0.08%
2023/08/22	5	28.96	3	28.60	28.60	2	2,480	0.08%
2023/08/21	0.2	29.05	2	29.00	29.05	-1.8	2,487	-0.07%
2023/08/18	2	28.60	1	28.90	28.75	1	2,501	0.04%
2023/08/17	2	28.95	0	0.00	28.90	2	2,511	0.08%
2023/08/16	0	28.60	11	28.48	28.55	-11	2,518	-0.44%
2023/08/15	0	28.55	3.2	28.68	28.60	-3.1	2,546	-0.12%
2023/08/14	2	28.00	84	28.28	28.25	-82	2,567	-3.19%
2023/08/11	5.2	28.06	0.1	28.10	28.25	5.1	2,610	0.19%
2023/08/10	19.8	28.21	20	28.44	28.15	-0.2	2,723	-0.01%
2023/08/09	1.1	29.20	3	29.35	29.20	-2	2,756	-0.07%
2023/08/08	5.2	29.54	3.1	29.46	29.40	2.1	2,777	0.08%
2023/08/07	1	29.70	3.2	29.82	29.80	-2.2	2,836	-0.08%
2023/08/04	5.3	29.23	2	29.30	29.25	3.3	2,852	0.12%
2023/08/02	4.1	28.97	1	29.15	29.00	3.1	2,895	0.11%
2023/08/01	2	29.00	5	29.25	29.25	-3	2,927	-0.10%
2023/07/31	11.1	29.43	32	29.31	29.20	-20.9	2,996	-0.70%
2023/07/28	11	29.60	15.2	29.58	29.70	-4.2	3,053	-0.14%
2023/07/27	21.1	28.94	12	29.00	29.00	9.1	3,268	0.28%
2023/07/26	117.7	28.45	62	28.66	28.45	55.7	3,312	1.68%	大買/
2023/07/25	343	29.12	48.8	29.55	29.60	294.2	3,450	8.52%	大買/鉅額交易
2023/07/24	48.2	27.23	4	27.21	27.10	44.2	3,339	1.32%
2023/07/21	37.5	28.54	7.2	28.48	28.10	30.3	3,337	0.91%
2023/07/20	9.7	31.21	27	31.15	31.20	-17.3	3,236	-0.53%
2023/07/19	17.6	30.81	5	30.79	30.75	12.6	3,190	0.40%
2023/07/18	11.4	30.93	13	31.13	31.05	-1.6	3,183	-0.05%
2023/07/17	14.1	31.13	16.2	31.15	31.15	-2.1	3,195	-0.06%
2023/07/14	12	30.63	8	30.57	30.55	4	3,188	0.13%
2023/07/13	7.3	30.11	44	30.06	29.95	-36.7	3,180	-1.16%
2023/07/12	42	30.05	0	0.00	30.15	42	3,173	1.32%
2023/07/11	0	0.00	2	29.90	29.90	-2	3,175	-0.06%
2023/07/10	4.4	29.62	2.1	29.58	29.55	2.2	3,196	0.07%
2023/07/07	42.2	29.97	64	29.97	29.75	-21.8	3,210	-0.68%
2023/07/06	52.1	30.88	4	30.63	30.60	48.1	3,184	1.51%
2023/07/05	64	30.76	3.1	30.76	30.75	60.9	3,184	1.91%
2023/07/04	8	30.73	11.1	30.91	30.65	-3.1	3,188	-0.10%
2023/07/03	46	31.15	13	31.12	31.15	33	3,180	1.04%
2023/06/30	0.1	30.60	10.9	30.68	30.70	-10.8	3,186	-0.34%
2023/06/29	3	30.37	5	30.54	30.50	-2	3,191	-0.06%
2023/06/28	1.1	30.65	22	30.56	30.65	-20.9	3,201	-0.65%
2023/06/27	33	30.95	44	30.75	30.70	-11	3,204	-0.34%
2023/06/26	13	30.69	9	30.63	30.70	4	3,258	0.12%
2023/06/21	0	30.90	2	31.00	30.95	-2	3,252	-0.06%
2023/06/20	14	30.71	7	30.68	30.70	7	3,256	0.21%
2023/06/19	7.3	30.90	11	30.90	30.95	-3.7	3,261	-0.11%
2023/06/16	12	31.45	2	31.53	31.25	10	3,260	0.31%
2023/06/15	15.2	31.02	3.3	30.78	31.25	11.9	3,251	0.37%
2023/06/14	28.4	31.49	8.2	31.58	31.20	20.2	3,278	0.62%
2023/06/13	25	31.42	12.3	31.43	31.80	12.7	3,253	0.39%
2023/06/12	19	31.01	40	30.84	31.30	-21	3,151	-0.67%
2023/06/09	40.2	30.01	62	30.11	30.25	-21.8	3,031	-0.72%
2023/06/08	43	29.66	15	29.80	29.75	28	2,938	0.95%
2023/06/07	10	29.00	19.4	29.11	29.10	-9.4	2,803	-0.33%
2023/06/06	44.2	28.88	70	28.78	28.90	-25.8	2,763	-0.93%
2023/06/05	1	28.15	8	28.21	28.10	-7	2,621	-0.27%
2023/06/02	1.1	27.80	2	27.90	27.90	-1	2,608	-0.04%
2023/06/01	6	27.58	6	27.68	27.80	0	2,601	0.00%
2023/05/31	2	27.65	0	0.00	27.65	2	2,592	0.08%
2023/05/30	7.2	27.67	12	27.70	27.60	-4.9	2,584	-0.19%
2023/05/29	2.1	27.75	7.7	27.90	27.85	-5.7	2,575	-0.22%
2023/05/26	45.1	27.90	3	27.92	27.80	42.1	2,565	1.64%
2023/05/25	26.4	28.00	4	28.13	27.90	22.4	2,556	0.88%
2023/05/24	2.3	28.27	27	28.15	28.30	-24.7	2,542	-0.97%
2023/05/23	11.1	27.69	25.2	27.95	27.90	-14.2	2,518	-0.56%
2023/05/22	1	27.75	31.1	27.73	27.85	-30.1	2,508	-1.20%
2023/05/19	48.3	27.23	1	27.30	27.25	47.3	2,481	1.91%
2023/05/18	7.1	27.53	5.1	27.62	27.60	2	2,447	0.08%
2023/05/17	47.1	27.36	8.1	27.39	27.30	39	2,418	1.61%
2023/05/16	68.5	27.45	16.2	27.60	27.60	52.3	2,364	2.21%
2023/05/15	14.7	29.14	20.4	28.97	28.55	-5.7	2,256	-0.25%
2023/05/12	27.6	29.58	9.6	29.43	29.85	18	2,195	0.82%
2023/05/11	27.6	29.58	9.6	29.43	29.70	18	2,170	0.83%
2023/05/10	15.1	29.96	7	30.14	30.15	8.1	2,112	0.38%
2023/05/09	9.2	29.95	33	30.03	29.90	-23.8	2,097	-1.14%
2023/05/08	8.6	29.86	6.4	29.87	29.85	2.2	2,053	0.11%
2023/05/05	28	29.98	21.2	29.77	29.65	6.8	2,006	0.34%
2023/05/04	26.1	29.19	36.1	29.38	29.60	-10	1,935	-0.51%
2023/05/03	118	29.73	79.9	29.67	29.65	38.1	1,867	2.04%	大買/
2023/05/02	37.3	28.38	41	28.55	28.75	-3.7	1,624	-0.23%
2023/04/28	47	28.28	52	28.15	28.30	-5	1,566	-0.32%
2023/04/27	6	27.28	0	0.00	27.35	6	1,365	0.44%
2023/04/26	23	27.69	22.3	27.57	27.80	0.7	1,335	0.05%
2023/04/25	4	26.91	2	27.20	27.15	2	1,289	0.16%
2023/04/24	5	27.27	14.1	27.15	27.30	-9	1,265	-0.71%
2023/04/21	37	26.86	13	27.13	26.80	24	1,257	1.91%
2023/04/20	5	27.06	206	27.08	27.05	-201	1,209	-16.62%	大賣/鉅額交易
2023/04/19	61.2	26.76	19	26.69	27.10	42.2	1,150	3.66%
2023/04/18	4	26.75	0	0.00	26.75	4	1,116	0.36%
2023/04/17	80.3	26.86	14	26.80	26.95	66.2	1,100	6.02%
2023/04/14	92	26.69	3	26.78	26.65	89	1,084	8.21%
2023/04/13	19	27.06	149.1	27.06	26.85	-130.1	1,070	-12.15%	大賣/鉅額交易
2023/04/12	143	26.78	118	26.53	26.75	25	1,039	2.41%	大買/大賣/
2023/04/11	23	26.60	7	26.59	26.60	16	1,012	1.58%
2023/04/10	88	26.33	0	0.00	26.30	88	991	8.88%
2023/04/07	4	26.23	2	26.35	26.35	2	976	0.21%
2023/04/06	2.2	26.15	2	26.35	26.30	0.2	966	0.02%
2023/03/31	0	0.00	9	26.35	26.50	-9	946	-0.95%
2023/03/30	15	25.98	50	26.01	26.10	-35	918	-3.81%
2023/03/29	2	26.05	135.5	26.30	26.15	-133.5	900	-14.83%	大賣/鉅額交易
2023/03/28	5.5	26.06	2	25.95	26.00	3.5	881	0.40%
2023/03/27	7.1	26.35	33.1	26.16	26.25	-26	859	-3.02%
2023/03/24	5.9	25.49	6	25.53	25.50	-0.1	787	-0.02%
2023/03/23	0.3	25.40	33	25.14	25.55	-32.7	782	-4.18%
2023/03/22	10	25.39	1	25.30	25.30	9	769	1.17%
2023/03/21	2	25.50	6	25.68	25.70	-4	754	-0.53%
2023/03/20	21	25.36	12	25.43	25.35	9	744	1.21%
2023/03/17	30	25.47	46	25.47	25.60	-16	717	-2.23%
2023/03/16	14	24.32	2	24.40	24.40	12	634	1.89%
2023/03/15	5	24.59	108.2	24.52	24.95	-103.2	612	-16.86%	大賣/鉅額交易
2023/03/14	8	23.98	189.7	24.08	24.10	-181.7	578	-31.44%	大賣/鉅額交易
2023/03/13	4	23.81	50	24.00	24.00	-46	578	-7.95%
2023/03/10	3.5	24.11	1	24.05	24.10	2.5	569	0.44%
2023/03/09	1	24.69	2	24.60	24.40	-1	569	-0.17%
2023/03/08	0	24.35	0	0.00	24.45	0	558	0.00%
2023/03/07	0	24.35	7.5	24.35	24.40	-7.5	555	-1.34%
2023/03/06	3	24.28	0	0.00	24.30	3	556	0.54%
2023/03/03	2	24.30	2.1	24.30	24.35	-0.1	552	-0.01%
2023/03/02	0	0.00	7	24.25	24.30	-7	550	-1.27%
2023/03/01	4.1	24.15	13.4	24.26	24.15	-9.3	546	-1.70%
2023/02/24	0.1	24.25	7	24.38	24.45	-6.9	537	-1.28%
2023/02/23	1.1	24.25	3	24.25	24.35	-1.9	530	-0.35%
2023/02/22	1.1	23.95	1.3	23.95	24.10	-0.1	525	-0.02%
2023/02/21	3.2	24.25	0.1	24.40	24.20	3.1	522	0.59%
2023/02/20	8.4	24.17	5	24.07	24.35	3.4	525	0.65%
2023/02/17	1.5	23.79	2	23.85	23.90	-0.5	529	-0.09%
2023/02/16	3	23.80	3.1	23.77	23.85	-0.1	531	-0.01%
2023/02/15	0	23.70	0	0.00	23.60	0	534	0.01%
2023/02/14	0	0.00	2	23.70	23.60	-2	540	-0.37%
2023/02/13	10.3	23.66	1	23.65	23.60	9.3	536	1.74%
2023/02/10	0.3	23.90	38.3	24.03	23.95	-38	521	-7.29%
2023/02/09	1.1	24.35	3.1	24.35	24.35	-2	506	-0.40%
2023/02/08	0.1	24.25	1	24.30	24.35	-0.9	502	-0.18%
2023/02/07	0.1	23.96	1	24.20	24.20	-0.9	491	-0.18%
2023/02/06	4	23.65	5	23.75	23.80	-1	466	-0.21%
2023/02/03	3.2	23.70	17	23.71	23.80	-13.8	460	-3.00%
2023/02/02	9	23.73	0	23.70	23.75	9	451	1.98%
2023/02/01	7.4	23.68	0	0.00	23.65	7.4	443	1.67%
2023/01/31	0.3	23.53	4	23.53	23.60	-3.7	437	-0.85%
2023/01/30	0.1	23.43	1.4	23.44	23.40	-1.3	427	-0.30%
2023/01/17	2.1	23.32	5	23.30	23.20	-2.9	418	-0.69%
2023/01/16	0	0.00	2	23.15	23.25	-2	412	-0.48%
2023/01/13	1	23.00	0	0.00	22.95	1	407	0.25%
2023/01/12	4.1	23.21	3	23.15	23.20	1.1	407	0.27%
2023/01/11	17	22.83	15.1	23.25	23.25	1.9	403	0.47%
2023/01/10	1	22.40	2	22.35	22.40	-1	364	-0.26%
2023/01/06	1	22.20	0	0.00	22.35	1	372	0.28%
2023/01/05	1	22.30	0	0.00	22.35	1	384	0.26%
2023/01/03	0	0.00	0.1	21.90	22.20	-0.1	387	-0.03%
2022/12/30	1	22.10	0	0.00	22.20	1	386	0.26%
2022/12/29	0	22.20	2	22.10	22.10	-2	390	-0.50%
2022/12/28	0	0.00	1.2	22.30	22.25	-1.2	389	-0.31%
2022/12/27	0.1	22.30	0	0.00	22.30	0.1	390	0.03%
2022/12/26	0.1	22.45	0	0.00	22.30	0.1	396	0.02%
2022/12/23	0.1	22.30	0	0.00	22.25	0.1	400	0.02%
2022/12/22	0.2	22.30	0	0.00	22.30	0.2	405	0.05%
2022/12/21	2	22.20	10	22.30	22.20	-8	413	-1.94%
2022/12/20	0	0.00	5	22.15	22.15	-5	419	-1.19%
2022/12/16	0	0.00	0.3	22.60	22.45	-0.3	424	-0.07%
2022/12/15	0	0.00	1	22.80	22.70	-1	423	-0.24%
2022/12/14	0.1	22.60	0	0.00	22.70	0.1	424	0.03%
2022/12/13	0	22.70	0.5	22.71	22.75	-0.4	422	-0.11%
2022/12/12	0.1	22.60	1.1	22.65	22.55	-1	416	-0.24%
2022/12/09	1.3	22.46	0.6	22.45	22.45	0.7	409	0.16%
2022/12/07	1	22.40	0	0.00	22.45	1	409	0.24%
2022/12/06	0.1	22.35	158.1	22.36	22.35	-158.1	413	-38.21%	大賣/鉅額交易
2022/12/05	16.5	22.76	1.2	22.60	22.60	15.3	405	3.77%
2022/12/02	8	22.25	0.1	22.20	22.25	7.9	392	2.00%
2022/12/01	153.1	22.17	3.1	22.26	22.35	150	390	38.41%	大買/鉅額交易
2022/11/30	0	0.00	0.3	21.80	21.90	-0.3	378	-0.07%
2022/11/29	0.1	21.85	0.2	21.86	21.90	-0.1	379	-0.03%
2022/11/28	1.1	21.70	0	0.00	21.80	1.1	375	0.28%
2022/11/25	0	0.00	0.1	21.75	21.55	-0.1	380	-0.03%
2022/11/21	10	21.60	0	0.00	21.55	10	401	2.49%
2022/11/18	3	21.50	0	0.00	21.50	3	402	0.75%
2022/11/17	0	0.00	0.2	21.50	21.55	-0.2	403	-0.05%
2022/11/16	1	21.60	0	0.00	21.35	1	402	0.25%
2022/11/15	1.4	21.58	5.1	21.50	21.55	-3.7	399	-0.93%
2022/11/14	2.1	21.05	1	21.10	21.10	1.1	388	0.27%
2022/11/11	11.1	21.12	10	20.95	20.95	1.1	385	0.28%
2022/11/10	3	20.50	1	20.80	20.85	2	382	0.52%
2022/11/09	1.1	20.45	0	0.00	20.40	1.1	377	0.30%
2022/11/08	0	20.25	0	0.00	20.25	0	392	0.01%
2022/10/31	0.1	20.05	0	0.00	20.00	0.1	426	0.03%
2022/10/28	0	0.00	2	20.05	19.95	-2	430	-0.46%
2022/10/26	0	0.00	5	19.95	19.95	-5	437	-1.14%
2022/10/25	1.1	19.95	15	20.08	19.95	-13.9	443	-3.14%
2022/10/24	0	20.10	35	20.10	20.05	-35	448	-7.81%
2022/10/20	3	19.72	0	0.00	20.10	3	449	0.67%
2022/10/19	0.1	19.90	10	20.08	19.90	-9.9	446	-2.21%
2022/10/18	0	0.00	17	19.97	20.05	-17	456	-3.72%
2022/10/17	20.2	19.72	8	19.80	19.80	12.2	456	2.67%
2022/10/14	3	20.05	0	0.00	20.00	3	453	0.66%
2022/10/13	11.5	19.88	0	0.00	19.85	11.5	465	2.48%
2022/10/12	0.3	20.30	0	0.00	20.25	0.3	458	0.05%
2022/10/07	3	20.35	0	0.00	20.45	3	462	0.65%
2022/10/06	1.1	20.41	0	0.00	20.40	1.1	465	0.24%
2022/10/05	2	20.55	5	20.50	20.45	-3	471	-0.64%
2022/10/03	5	20.40	0	0.00	20.45	5	485	1.03%
2022/09/30	0.1	20.55	0	0.00	20.50	0.1	487	0.03%
2022/09/29	3	20.57	0	0.00	20.70	3	490	0.61%
2022/09/28	2	20.88	0	0.00	20.65	2	496	0.40%
2022/09/23	17.1	21.48	0	0.00	21.40	17.1	514	3.32%
2022/09/22	5	21.45	0	0.00	21.55	5	520	0.96%
2022/09/21	6	21.68	0	0.00	21.60	6	519	1.15%
2022/09/20	1	21.65	0	0.00	21.75	1	518	0.19%
2022/09/19	1.3	21.89	0	21.90	21.85	1.2	523	0.24%
2022/09/16	0.1	21.85	0	0.00	21.95	0.1	525	0.02%
2022/09/15	1	21.95	0	22.00	21.95	1	529	0.19%
2022/09/14	0	0.00	17	21.88	22.00	-17	528	-3.22%
2022/09/13	10	22.05	0	0.00	22.05	10	533	1.87%
2022/09/12	11	21.89	3	21.90	21.85	8	530	1.51%
2022/09/08	0.1	21.79	0	0.00	21.70	0.1	531	0.01%
2022/09/07	0	0.00	2	21.75	21.75	-2	535	-0.37%
2022/09/06	2	21.83	2	22.10	21.90	0	538	0.00%
2022/09/05	0	0.00	78	21.96	21.90	-78	543	-14.36%
2022/09/02	0	0.00	7	22.10	22.00	-7	551	-1.27%
2022/09/01	0	0.00	13	22.35	22.15	-13	556	-2.34%
2022/08/31	85	22.25	74	22.39	22.45	11	554	1.98%
2022/08/30	0	0.00	8	22.08	22.10	-8	542	-1.47%
2022/08/26	0	0.00	5	22.10	21.95	-5	559	-0.89%
2022/08/25	0	0.00	5	22.10	22.05	-5	562	-0.89%
2022/08/24	0	0.00	1	22.00	22.00	-1	563	-0.18%
2022/08/23	0.1	21.90	0	0.00	21.90	0.1	571	0.02%
2022/08/22	0	0.00	16	22.10	22.15	-16	577	-2.77%
2022/08/19	0	0.00	5	22.00	22.00	-5	578	-0.86%
2022/08/15	3	21.48	0	0.00	21.40	3	577	0.52%
2022/08/12	1.1	21.59	0	21.60	21.60	1.1	565	0.20%
2022/08/10	1	21.15	2	21.35	21.45	-1	565	-0.18%
2022/08/09	4.1	21.15	0	0.00	21.15	4.1	574	0.72%
2022/08/08	1.2	21.30	1	21.20	21.15	0.2	589	0.04%
2022/08/05	0.2	21.60	7	21.66	21.60	-6.8	585	-1.17%
2022/08/04	0	0.00	5	21.75	21.65	-5	602	-0.83%
2022/08/03	1	21.65	35	21.72	21.70	-34	630	-5.39%
2022/08/01	0	0.00	3	22.20	22.10	-3	630	-0.48%
2022/07/29	0.1	21.55	0	0.00	21.90	0.1	640	0.02%
2022/07/28	0.2	21.50	0	0.00	21.50	0.2	640	0.04%
2022/07/27	0.1	21.40	0	0.00	21.50	0.1	648	0.02%
2022/07/26	1	21.35	10	21.41	21.40	-9	659	-1.36%
2022/07/25	10	22.31	0	0.00	22.35	10	657	1.52%
2022/07/22	1	22.30	0.1	22.35	22.30	0.9	652	0.14%
2022/07/19	0	0.00	8	22.22	22.30	-8	672	-1.19%
2022/07/18	32	22.38	0.1	22.40	22.35	31.9	677	4.71%
2022/07/15	3	22.33	4	22.40	22.40	-1	690	-0.14%
2022/07/14	3	22.38	0	0.00	22.40	3	702	0.43%
2022/07/13	2	22.35	6	22.43	22.45	-4	700	-0.57%
2022/07/12	20	22.13	13	22.21	22.20	7	705	0.99%
2022/07/11	15	22.27	20	22.28	22.35	-5	705	-0.71%
2022/07/08	21	22.13	0	0.00	22.20	21	690	3.04%
2022/07/07	7	22.06	13	22.20	22.35	-6	688	-0.87%
2022/07/06	0	0.00	2	22.55	22.30	-2	683	-0.29%
2022/07/05	4	22.45	52.4	22.22	22.45	-48.4	674	-7.16%
2022/07/04	2	21.80	32	21.85	21.85	-30	643	-4.66%
2022/07/01	20	21.81	29	21.74	21.70	-9	645	-1.40%
2022/06/30	20	21.88	4	21.89	22.00	16	637	2.51%
2022/06/29	10	21.98	3	22.05	22.00	7	629	1.11%
2022/06/28	0	0.00	3	22.15	22.05	-3	631	-0.47%
2022/06/27	30	22.09	3	22.15	22.10	27	632	4.27%
2022/06/24	0	0.00	1.6	21.88	22.00	-1.6	630	-0.25%
2022/06/23	8	21.79	3	21.85	21.85	5	631	0.79%
2022/06/22	22	21.69	0	0.00	21.75	22	633	3.47%
2022/06/21	8.1	21.64	0	0.00	21.85	8.1	632	1.27%
2022/06/20	49	21.67	12	21.62	21.55	37	627	5.89%
2022/06/17	41	21.75	13	21.77	21.75	28	620	4.51%
2022/06/16	56	21.99	3	21.98	21.90	53	618	8.57%
2022/06/15	20	21.80	0	21.55	22.00	20	613	3.26%
2022/06/14	59	21.52	2	21.60	21.70	57	611	9.32%
2022/06/13	65	21.75	2	21.85	21.80	63	610	10.32%
2022/06/10	12	22.00	0	0.00	22.10	12	601	1.99%
2022/06/09	60	21.97	5	22.05	22.00	55	595	9.24%
2022/06/08	40	22.00	3	22.00	21.95	37	588	6.28%
2022/06/07	42	22.10	3	22.10	22.05	39	584	6.67%
2022/06/06	0	0.00	15	22.13	22.05	-15	579	-2.59%
2022/06/02	0	0.00	10	21.65	21.65	-10	570	-1.75%
2022/06/01	1	21.75	0	0.00	21.65	1	575	0.17%
2022/05/31	1	21.55	0	0.00	21.95	1	582	0.17%
2022/05/30	0	0.00	10	21.48	21.55	-10	576	-1.74%
2022/05/25	0	0.00	3	21.15	21.20	-3	560	-0.54%
2022/05/23	0	0.00	3	21.25	21.30	-3	557	-0.54%
2022/05/20	1	21.15	3	21.22	21.15	-2	569	-0.35%
2022/05/19	1	21.00	6	21.08	21.10	-5	566	-0.88%
2022/05/18	5	21.35	0	0.00	21.40	5	562	0.89%
2022/05/17	0	0.00	2	21.20	21.35	-2	557	-0.36%
2022/05/16	4	21.00	7	21.00	21.10	-3	546	-0.55%
2022/05/13	2	20.65	0	0.00	20.65	2	524	0.38%
2022/05/12	1	20.50	6	20.80	20.60	-5	530	-0.94%
2022/05/11	9	20.68	124.7	20.65	20.70	-115.7	518	-22.31%	大賣/鉅額交易
2022/05/10	8	19.60	12	19.64	19.80	-4	487	-0.82%
2022/05/09	3	19.75	2.2	19.90	19.75	0.8	487	0.17%
2022/05/06	13	19.86	3.4	20.00	19.90	9.6	487	1.97%
2022/05/05	7	20.00	1.1	20.20	20.10	5.9	477	1.24%
2022/05/04	5	20.00	0	0.00	20.10	5	473	1.06%
2022/05/03	19	20.00	0	0.00	20.05	19	468	4.06%
2022/04/28	2.1	20.01	0.6	20.20	20.10	1.5	459	0.34%
2022/04/27	13.1	20.08	2	20.10	20.15	11.1	456	2.43%
2022/04/26	0	0.00	1	20.30	20.45	-1	436	-0.23%
2022/04/25	34.1	20.34	1	20.35	20.25	33.1	442	7.46%
2022/04/22	5	20.50	0	0.00	20.60	5	427	1.17%
2022/04/21	11	20.55	0	0.00	20.55	11	419	2.62%
2022/04/20	51.2	20.50	0	0.00	20.65	51.2	404	12.66%
2022/04/19	0	20.80	48	20.84	20.85	-48	394	-12.16%
2022/04/18	57	20.59	6	20.68	20.60	51	395	12.91%
2022/04/15	47.1	20.80	0	0.00	20.95	47.1	379	12.43%
2022/04/14	1	21.05	13	21.10	21.05	-12	373	-3.21%
2022/04/12	1	21.00	5.2	21.05	21.10	-4.2	371	-1.12%
2022/04/11	2	21.00	0	0.00	21.10	2	373	0.54%
2022/04/08	2	21.10	0	0.00	21.20	2	375	0.53%
2022/04/07	6.1	21.15	0	0.00	21.10	6.1	376	1.62%
2022/04/06	1	21.30	0	0.00	21.35	1	378	0.26%
2022/04/01	0.1	21.30	0	0.00	21.35	0.1	378	0.03%
2022/03/31	0	0.00	1	21.40	21.35	-1	378	-0.26%
2022/03/29	5	21.00	0	0.00	21.15	5	371	1.35%
2022/03/28	4	21.05	0	0.00	21.10	4	365	1.10%
2022/03/25	8.2	21.18	0.1	21.25	21.30	8.1	358	2.26%
2022/03/23	8	21.29	0	0.00	21.25	8	358	2.23%
2022/03/21	0	0.00	0.1	21.30	21.35	-0.1	359	-0.03%
2022/03/17	0.1	21.15	0	0.00	21.25	0.1	363	0.01%
2022/03/16	5	20.83	2	20.95	21.05	3	361	0.83%
2022/03/11	2	21.00	0	0.00	21.00	2	357	0.56%
2022/03/10	3	21.15	1	21.20	21.15	2	358	0.56%
2022/03/09	2	20.75	0	0.00	20.95	2	359	0.56%
2022/03/08	0.3	20.63	0	0.00	20.75	0.3	359	0.07%
2022/03/07	3.2	20.80	26	20.85	20.90	-22.8	362	-6.30%
2022/03/04	3	21.05	0	21.40	21.10	3	356	0.84%
2022/03/03	5	21.40	1.3	21.50	21.45	3.7	351	1.06%
2022/03/02	2	21.38	0.1	21.40	21.40	1.9	352	0.54%
2022/03/01	0.1	21.40	0	0.00	21.50	0.1	350	0.03%
2022/02/25	0.1	21.30	0	0.00	21.40	0.1	351	0.03%
2022/02/24	0	0.00	3	21.40	21.35	-3	353	-0.85%
2022/02/22	14	21.47	1	21.50	21.55	13	356	3.64%
2022/02/18	1	21.75	0	0.00	21.75	1	351	0.28%
2022/02/17	1.3	21.71	4	21.63	21.70	-2.7	354	-0.77%
2022/02/15	0.1	21.35	3	21.42	21.40	-2.9	358	-0.81%
2022/02/14	1	20.92	0	0.00	21.30	1	361	0.29%
2022/02/11	0	21.40	0	0.00	21.35	0	360	0.00%
2022/02/08	2	21.30	0	0.00	21.50	2	355	0.56%
2022/01/26	0.1	21.35	2	21.25	21.30	-2	352	-0.55%
2022/01/24	2	21.45	2.1	21.26	21.45	-0.1	353	-0.03%
2022/01/20	0	21.80	0	0.00	21.85	0	364	0.00%
2022/01/19	0	21.70	0	0.00	21.80	0	363	0.00%
2022/01/18	1	21.75	19	21.77	21.75	-18	361	-4.98%
2022/01/17	0	21.50	0	0.00	21.60	0	362	0.00%
2022/01/14	0	21.50	1	21.55	21.55	-1	363	-0.27%
2022/01/13	0.3	21.56	0	0.00	21.60	0.3	367	0.07%
2022/01/12	6	21.53	0	0.00	21.65	6	369	1.62%
2022/01/11	0	21.55	0	0.00	21.60	0	383	0.00%
2022/01/10	2.1	21.60	0	0.00	21.60	2.1	392	0.54%
2022/01/07	1	21.55	1	21.65	21.60	0	402	0.00%
2022/01/06	0	21.55	0	0.00	21.50	0	405	0.00%
2022/01/05	0	21.45	2	21.50	21.55	-2	411	-0.48%
2022/01/04	0	21.50	1	21.50	21.60	-1	418	-0.24%
2022/01/03	2	21.55	10	21.68	21.60	-8	419	-1.91%
2021/12/30	0.1	21.50	0	0.00	21.60	0.1	418	0.03%
2021/12/29	5	21.55	26	21.60	21.55	-21	422	-4.97%
2021/12/28	0	21.50	0	0.00	21.60	0	420	0.00%
2021/12/27	4	21.52	0	0.00	21.55	4	430	0.93%
2021/12/24	0	21.50	0	0.00	21.60	0	439	0.00%
2021/12/23	0	21.60	0	0.00	21.60	0	443	0.00%
2021/12/21	0	0.00	4	21.63	21.60	-4	462	-0.87%
2021/12/14	0	0.00	7	21.57	21.55	-7	476	-1.47%
2021/12/13	1	21.70	2	21.55	21.60	-1	477	-0.21%
2021/12/03	0	0.00	1	21.40	21.50	-1	491	-0.20%
2021/12/01	1	21.45	8	21.35	21.45	-7	494	-1.42%
2021/11/29	0	0.00	1	20.95	20.90	-1	492	-0.20%
2021/11/26	1.1	20.95	1	20.95	20.95	0.1	494	0.01%
2021/11/24	1	21.05	0	0.00	21.20	1	495	0.20%
2021/11/23	0.1	21.10	0	0.00	21.10	0.1	495	0.02%
2021/11/22	1.1	21.05	0	0.00	21.15	1.1	496	0.21%
2021/11/19	0.1	21.40	0.5	21.50	21.20	-0.4	497	-0.09%
2021/11/18	0	0.00	5.3	21.40	21.50	-5.3	500	-1.06%
2021/11/16	1	21.30	0	0.00	21.30	1	498	0.20%
2021/11/15	0	0.00	1	21.30	21.30	-1	500	-0.20%
2021/11/10	0	0.00	10	21.20	21.20	-10	523	-1.91%
2021/11/08	0	0.00	10	20.85	20.95	-10	535	-1.87%
2021/11/04	2	20.85	3	20.80	20.95	-1	550	-0.18%
2021/11/03	0	20.65	2	20.73	20.75	-2	551	-0.36%
2021/11/02	0	20.70	1	20.75	20.60	-1	554	-0.18%
2021/11/01	5	20.62	2.1	20.63	20.60	2.9	553	0.53%
2021/10/29	0	0.00	0.5	20.65	20.60	-0.5	559	-0.09%
2021/10/27	13	20.64	0.1	20.78	20.60	12.9	553	2.33%
2021/10/26	0	0.00	4	20.75	20.70	-4	556	-0.72%
2021/10/21	0	0.00	1.2	20.72	20.75	-1.2	561	-0.22%
2021/10/20	0	0.00	2.6	20.57	20.55	-2.6	565	-0.46%
2021/10/19	8	20.39	2	20.55	20.50	6	568	1.05%
2021/10/18	2	20.30	3.5	20.61	20.65	-1.5	553	-0.27%
2021/10/15	13.1	20.60	0	0.00	20.65	13.1	549	2.37%
2021/10/14	0	20.55	1	20.75	20.80	-1	542	-0.18%
2021/10/13	1	20.65	2	20.80	20.75	-1	543	-0.18%
2021/10/12	9	20.38	2	20.73	20.65	7	540	1.30%
2021/10/08	7	20.59	0	0.00	20.70	7	539	1.30%
2021/10/07	0	0.00	5	20.78	20.90	-5	546	-0.91%
2021/10/06	1	20.35	17	20.54	20.50	-16	558	-2.87%
2021/10/05	2	20.55	0	0.00	20.55	2	576	0.35%
2021/10/04	12.2	20.58	0	0.00	20.55	12.2	592	2.05%
2021/10/01	7	20.90	3	21.00	20.90	4	622	0.64%
2021/09/30	0	0.00	0.1	21.10	21.25	-0.1	622	-0.01%
2021/09/29	20.1	21.04	4	21.15	21.10	16	629	2.54%
2021/09/28	4	21.23	0	0.00	21.40	4	625	0.64%
2021/09/27	0	0.00	5	21.40	21.30	-5	639	-0.78%
2021/09/24	7	21.19	8	21.45	21.15	-1	651	-0.15%
2021/09/22	5	21.05	6	21.05	21.25	-1	705	-0.14%
2021/09/17	8	21.40	14	21.46	21.35	-6	713	-0.84%
2021/09/16	4	21.45	18	21.44	21.45	-14	725	-1.93%
2021/09/15	0	0.00	10	21.53	21.55	-10	730	-1.37%
2021/09/14	6	21.60	32	21.60	21.60	-26	737	-3.52%
2021/09/10	0	0.00	1	21.10	21.00	-1	758	-0.13%
2021/09/08	2	20.90	0	0.00	20.85	2	770	0.26%
2021/09/06	4	20.94	1	21.25	20.90	3	773	0.39%
2021/09/03	0.3	21.10	0	0.00	21.10	0.3	774	0.04%
2021/09/02	1	21.05	1	21.15	21.00	0	778	0.00%
2021/08/31	1	20.65	2	20.90	20.85	-1	777	-0.13%
2021/08/30	1	20.70	0	0.00	20.75	1	785	0.13%
2021/08/27	0	0.00	8	20.73	20.80	-8	794	-1.01%
2021/08/26	1	20.55	0	0.00	20.55	1	801	0.13%
2021/08/25	5	20.55	0	0.00	20.70	5	809	0.62%
2021/08/24	13	20.53	2	20.70	20.60	11	809	1.36%
2021/08/23	0	0.00	16	20.73	20.80	-16	816	-1.96%
2021/08/20	10	20.48	0.2	20.55	20.45	9.8	824	1.19%
2021/08/19	13.1	20.51	4	20.75	20.50	9.1	826	1.09%
2021/08/18	8	20.47	5	20.87	20.95	3	826	0.36%
2021/08/17	23.5	21.03	17	20.90	20.85	6.5	827	0.79%
2021/08/16	9	21.31	3	21.28	21.20	6	830	0.72%
2021/08/13	8	22.67	8	22.71	22.65	0	824	0.00%
2021/08/12	0	0.00	1	22.70	22.65	-1	818	-0.12%
2021/08/11	16.1	22.53	2	22.55	22.55	14.1	827	1.70%
2021/08/10	13	22.53	0	0.00	22.55	13	846	1.54%
2021/08/09	8	22.76	1	22.70	22.75	7	886	0.79%
2021/08/06	0	0.00	3.2	22.92	22.80	-3.2	939	-0.35%
2021/08/05	9	22.92	0	0.00	22.95	9	984	0.91%
2021/08/04	2	23.00	0	0.00	23.00	2	1,059	0.19%
2021/08/03	0	0.00	8.1	23.00	23.00	-8.1	1,236	-0.65%
2021/08/02	5	22.85	0	0.00	23.00	5	1,315	0.38%
2021/07/30	0	0.00	2	22.90	22.90	-2	1,333	-0.15%
2021/07/29	0	0.00	1	22.80	22.95	-1	1,366	-0.07%
2021/07/28	9.1	22.55	0	0.00	22.65	9.1	1,402	0.65%
2021/07/27	3	22.90	0.1	23.00	22.90	2.9	1,453	0.20%
2021/07/26	16	23.07	7.1	23.11	23.00	8.9	1,504	0.59%
2021/07/23	18	23.03	12	23.05	23.10	6	1,520	0.39%
2021/07/22	2	22.90	10	23.05	23.00	-8	1,553	-0.51%
2021/07/21	21	22.87	0	0.00	23.00	21	1,593	1.32%
2021/07/20	0	23.00	3	23.07	23.00	-3	1,643	-0.18%
2021/07/19	0	23.10	0	0.00	23.20	0	1,734	0.00%
2021/07/16	1	23.05	32	22.91	23.10	-31	2,217	-1.40%
2021/07/15	39	22.80	2	23.05	23.00	37	2,405	1.54%
2021/07/14	7	23.00	6	22.92	22.95	1	2,598	0.04%
2021/07/13	2	23.08	15	23.24	23.10	-13	2,705	-0.48%
2021/07/12	6	23.19	0	0.00	23.25	6	2,785	0.22%
2021/07/09	9	23.56	1	23.50	23.45	8	2,898	0.28%
2021/07/08	17	23.69	71	23.82	23.90	-54	3,032	-1.78%
2021/07/07	10	23.53	47	23.49	23.45	-37	3,187	-1.16%
2021/07/06	1	23.25	4.1	23.21	23.35	-3.1	3,408	-0.09%
2021/07/05	48	23.31	2	23.30	23.35	46	3,460	1.33%
2021/07/02	16	23.43	22	23.49	23.50	-6	3,466	-0.17%
2021/07/01	11	23.35	2	23.35	23.35	9	3,458	0.26%
2021/06/30	19	23.38	63	23.35	23.35	-44	3,450	-1.28%
2021/06/29	90	23.29	21	23.27	23.30	69	3,441	2.01%
2021/06/28	7	22.99	1	23.00	23.00	6	3,444	0.17%
2021/06/25	12	22.94	29	23.01	22.95	-17	3,457	-0.49%
2021/06/24	1	22.75	4	22.80	22.80	-3	3,455	-0.09%
2021/06/23	2	22.75	2	22.75	22.75	0	3,468	0.00%
2021/06/22	8	22.54	55	22.55	22.55	-47	3,472	-1.35%
2021/06/21	21	22.57	8	22.46	22.45	13	3,481	0.37%
2021/06/18	4	22.83	5	23.01	23.00	-1	3,482	-0.03%
2021/06/17	7	22.80	5	23.00	23.00	2	3,508	0.06%
2021/06/16	1	22.95	4	23.05	22.90	-3	3,502	-0.09%
2021/06/15	0.1	22.95	5	22.90	23.00	-4.9	3,503	-0.14%
2021/06/11	2	22.70	2	22.95	22.70	0	3,504	0.00%
2021/06/10	0	0.00	5	22.70	22.70	-5	3,499	-0.14%
2021/06/09	10	22.79	7	22.99	22.70	3	3,496	0.09%
2021/06/08	15	22.93	6	23.20	22.95	9	3,490	0.26%
2021/06/07	14	22.85	11	23.03	22.90	3	3,489	0.09%
2021/06/04	11	23.26	0	0.00	23.20	11	3,482	0.32%
2021/06/03	2	23.50	0	0.00	23.60	2	3,480	0.06%
2021/06/02	14	23.27	1	23.40	23.25	13	3,479	0.37%
2021/06/01	10.1	22.82	1	22.90	22.95	9.1	3,472	0.26%
2021/05/31	4	22.86	10	22.95	22.75	-6	3,475	-0.17%
2021/05/27	6.4	22.17	0	0.00	22.25	6.4	3,468	0.18%
2021/05/26	2	22.35	0	0.00	22.60	2	3,471	0.06%
2021/05/25	4	22.54	2	22.40	22.45	2	3,471	0.06%
2021/05/24	1.3	22.51	4	22.50	22.55	-2.8	3,465	-0.08%
2021/05/21	2	22.20	40	22.25	22.35	-38	3,466	-1.10%
2021/05/20	6	22.08	3	22.19	22.00	3	3,463	0.09%
2021/05/19	2.1	22.22	1	22.20	22.25	1.1	3,457	0.03%
2021/05/18	8	21.71	7.1	21.64	22.00	0.9	3,448	0.03%
2021/05/17	15.4	20.83	5.9	20.84	20.75	9.5	3,426	0.28%
2021/05/14	29.2	22.14	23.1	22.41	22.40	6.1	3,380	0.18%
2021/05/13	29	22.32	19	22.49	22.30	10	3,322	0.30%
2021/05/12	29.1	22.95	23	23.57	23.25	6.1	3,274	0.18%
2021/05/11	106	26.11	67	25.57	24.70	39	3,195	1.22%	大買/
2021/05/10	15	24.75	24	26.01	26.50	-9	3,013	-0.30%
2021/05/07	37	24.71	6	24.81	24.70	31	2,940	1.05%
2021/05/06	19	25.21	26	25.37	25.25	-7	2,929	-0.24%
2021/05/05	11	24.69	16	24.86	24.70	-5	2,893	-0.17%
2021/05/04	17	24.24	19	23.95	23.95	-2	2,860	-0.07%
2021/05/03	13	25.40	31.1	25.33	25.00	-18.1	2,807	-0.64%
2021/04/29	5	26.38	4	26.05	26.10	1	2,763	0.04%
2021/04/28	2	26.43	45	26.45	26.50	-43	2,741	-1.57%
2021/04/27	12	26.16	93	26.10	26.10	-81	2,724	-2.97%
2021/04/26	146	26.39	70	26.44	26.40	76	2,681	2.83%	大買/
2021/04/23	52.2	26.69	137	26.56	26.50	-84.8	2,629	-3.23%	大賣/
2021/04/22	250	28.09	357.3	28.33	27.45	-107.3	2,551	-4.21%	大買/大賣/鉅額交易
2021/04/21	90	26.41	255	26.29	27.10	-165	2,065	-7.99%	大賣/鉅額交易
2021/04/20	174	26.88	295.5	26.76	26.45	-121.5	1,881	-6.46%	大買/大賣/鉅額交易
2021/04/19	119	26.53	138.4	26.40	26.70	-19.4	1,685	-1.15%	大買/大賣/
2021/04/16	77.1	25.90	170	26.00	26.35	-93	1,579	-5.89%	大賣/
2021/04/15	431	25.76	229.3	25.66	26.10	201.7	1,489	13.54%	大買/大賣/鉅額交易
2021/04/14	244	25.03	258	25.21	25.35	-14	1,364	-1.03%	大買/大賣/
2021/04/13	472.3	25.57	111	25.55	25.20	361.3	1,235	29.24%	大買/大賣/鉅額交易
2021/04/12	352	24.44	268	24.77	24.95	84	1,043	8.05%	大買/大賣/
2021/04/09	71	23.02	50	23.17	23.35	21	820	2.56%
2021/04/08	10	22.70	2	22.73	22.80	8	766	1.04%
2021/04/07	30.3	22.64	1	22.80	22.60	29.3	754	3.87%
2021/04/06	6	22.65	9.2	22.77	22.75	-3.2	766	-0.42%
2021/04/01	21	22.78	0	0.00	22.80	21	789	2.66%
2021/03/31	8	22.80	5	22.82	22.90	3	776	0.39%
2021/03/30	9	22.54	12	22.64	22.60	-3	739	-0.41%
2021/03/29	35	22.21	11	22.27	22.30	24	724	3.31%
2021/03/26	1	22.10	10	22.15	22.15	-9	717	-1.25%
2021/03/25	2.1	22.12	5	22.20	22.10	-2.9	712	-0.41%
2021/03/24	8	22.18	12	22.23	22.10	-4	714	-0.56%
2021/03/22	37	22.15	1	22.60	22.00	36	701	5.13%
2021/03/18	10	22.25	2	22.20	22.10	8	682	1.17%
2021/03/17	2	22.08	0	0.00	22.10	2	698	0.29%
2021/03/15	2	21.93	0	0.00	21.95	2	716	0.28%
2021/03/12	4	21.89	0	0.00	21.95	4	722	0.55%
2021/03/11	1	22.05	0	0.00	22.00	1	734	0.14%
2021/03/09	3.2	22.07	0	0.00	22.10	3.2	769	0.42%
2021/03/05	5	21.75	0	0.00	21.80	5	808	0.62%
2021/02/26	3	21.65	0	0.00	21.80	3	938	0.32%
2021/02/25	0	0.00	4	21.80	21.95	-4	946	-0.42%
2021/02/24	3	21.90	8.8	21.74	21.65	-5.8	980	-0.60%
2021/02/23	2	21.90	1	21.75	21.90	1	1,004	0.10%
2021/02/22	7	21.34	0	0.00	21.40	7	1,024	0.68%
2021/02/19	0	0.00	1	21.25	21.25	-1	1,079	-0.09%
2021/02/18	2	21.38	2	21.50	21.35	0	1,176	0.00%
2021/02/17	0.4	21.00	0	0.00	21.25	0.4	1,249	0.03%
2021/02/05	7	20.90	5.1	20.80	20.80	1.9	1,266	0.15%
2021/02/04	1	20.70	0	0.00	20.70	1	1,312	0.08%
2021/02/03	0	0.00	6	20.90	20.90	-6	1,353	-0.44%
2021/02/01	0	0.00	0	20.50	20.65	0	1,385	0.00%
2021/01/29	13	20.60	0	0.00	20.50	13	1,385	0.94%
2021/01/28	1	20.85	5	20.90	20.65	-4	1,378	-0.29%
2021/01/27	4	21.20	0	0.00	21.20	4	1,366	0.29%
2021/01/26	2	21.15	5	21.15	21.15	-3	1,368	-0.22%
2021/01/25	5	21.10	0	0.00	21.15	5	1,370	0.36%
2021/01/22	7	21.09	4	21.25	21.10	3	1,368	0.22%
2021/01/21	0	0.00	11	21.25	21.25	-11	1,362	-0.81%
2021/01/20	7	21.54	0	0.00	21.25	7	1,361	0.51%
2021/01/19	3	22.15	0	0.00	22.15	3	1,343	0.22%
2021/01/18	1	21.50	3	21.92	22.15	-2	1,346	-0.15%
2021/01/15	10.5	22.33	0	0.00	22.25	10.5	1,344	0.78%
2021/01/14	0	0.00	0.2	22.90	22.65	-0.2	1,375	-0.02%
2021/01/13	0	0.00	8	22.80	22.65	-8	1,380	-0.58%
2021/01/12	6	22.79	7	22.54	22.45	-1	1,397	-0.07%
2021/01/11	12	22.78	8	22.95	22.75	4	1,401	0.29%
2021/01/08	7	22.42	10	22.68	22.65	-3	1,396	-0.21%
2021/01/07	12	22.50	1	22.45	22.65	11	1,400	0.79%
2021/01/06	4	22.83	1.2	22.49	22.55	2.8	1,401	0.20%
2021/01/05	0	0.00	33	23.37	23.30	-33	1,450	-2.28%
2021/01/04	1	23.50	5.5	23.55	23.55	-4.5	1,581	-0.28%
2020/12/30	0	0.00	2.2	23.54	23.45	-2.2	1,564	-0.14%
2020/12/29	30	23.46	44	23.78	23.40	-14	1,566	-0.89%
2020/12/28	67.5	23.57	50	23.67	23.90	17.5	1,549	1.13%
2020/12/25	0	0.00	4	22.95	22.90	-4	1,515	-0.26%
2020/12/24	0	0.00	2	22.65	22.75	-2	1,513	-0.13%
2020/12/23	2	22.60	0	0.00	22.55	2	1,514	0.13%
2020/12/22	21	23.04	5	23.00	22.40	16	1,510	1.06%
2020/12/21	15	23.00	0	0.00	23.20	15	1,517	0.99%
2020/12/18	20	23.03	8	23.05	23.05	12	1,514	0.79%
2020/12/17	6	22.95	1	22.80	22.90	5	1,506	0.33%
2020/12/16	2.1	22.89	7	22.83	22.95	-4.9	1,509	-0.33%
2020/12/15	7	22.26	11	22.31	22.35	-4	1,489	-0.27%
2020/12/14	0.1	22.15	2	21.90	22.20	-1.9	1,484	-0.13%
2020/12/11	11	21.85	3	21.92	21.75	8	1,483	0.54%
2020/12/08	2	22.05	5	22.09	22.00	-3	1,482	-0.20%
2020/12/07	9	22.22	6	22.25	22.15	3	1,475	0.20%
2020/12/04	52	22.29	4	22.43	22.40	48	1,471	3.26%
2020/12/03	8	22.48	2	22.65	22.50	6	1,463	0.41%
2020/12/02	31	22.73	2	22.73	22.70	29	1,494	1.94%
2020/12/01	45	23.04	11	23.09	23.20	34	1,495	2.27%
2020/11/30	45	23.30	5.1	23.43	22.80	39.9	1,483	2.69%
2020/11/27	16	23.82	0	0.00	23.85	16	1,435	1.11%
2020/11/26	10	24.13	4	24.11	24.05	6	1,452	0.41%
2020/11/25	9	23.77	32	24.08	23.90	-23	1,457	-1.58%
2020/11/24	5	23.55	14	23.83	23.90	-9	1,448	-0.62%
2020/11/23	2	23.93	11	23.72	23.75	-9	1,446	-0.62%
2020/11/20	4	23.34	5	23.16	23.25	-1	1,407	-0.07%
2020/11/19	0	0.00	8.9	23.08	23.15	-8.9	1,387	-0.64%
2020/11/18	16	23.06	30.4	23.18	23.30	-14.4	1,358	-1.06%
2020/11/17	30	22.69	74	22.50	23.00	-44	1,302	-3.38%
2020/11/16	7	21.76	28.3	21.78	21.75	-21.3	1,218	-1.75%
2020/11/13	25	20.99	5	21.20	21.25	20	1,150	1.74%
2020/11/12	5	21.03	13	21.07	21.25	-8	1,143	-0.70%
2020/11/11	5	20.75	18	20.65	20.90	-13	1,134	-1.15%
2020/11/10	0	0.00	5	20.25	20.20	-5	1,100	-0.45%
2020/11/09	30	20.00	0	0.00	20.05	30	1,094	2.74%
2020/11/05	1	19.80	0	0.00	19.90	1	1,094	0.09%
2020/11/03	5	20.00	0	0.00	20.00	5	1,089	0.46%
2020/11/02	8	19.88	0	0.00	19.80	8	1,088	0.74%
2020/10/30	1	20.00	0	0.00	19.95	1	1,082	0.09%
2020/10/29	13	20.00	7	20.00	20.05	6	1,077	0.56%
2020/10/28	12	20.30	4	20.30	20.25	8	1,070	0.75%
2020/10/27	1	20.10	10	20.20	20.10	-9	1,066	-0.84%
2020/10/26	0	0.00	12	20.33	20.30	-12	1,061	-1.13%
2020/10/22	5	20.25	6	20.55	20.40	-1	1,058	-0.09%
2020/10/21	19	20.34	0	0.00	20.40	19	1,016	1.87%
2020/10/20	5	20.23	1	20.35	20.55	4	1,017	0.39%
2020/10/19	0	0.00	23	20.20	20.20	-23	994	-2.31%
2020/10/16	0	0.00	3	20.20	20.05	-3	989	-0.30%
2020/10/15	6	20.19	5	20.15	20.15	1	984	0.10%
2020/10/13	29	20.39	21.2	20.58	20.15	7.8	975	0.80%
2020/10/12	99	20.75	96	20.65	20.95	3	921	0.33%
2020/10/08	1	19.50	1	19.55	19.50	0	821	0.00%
2020/10/07	1	19.50	34	19.48	19.60	-33	834	-3.95%
2020/10/06	0	0.00	12	19.55	19.55	-12	847	-1.42%
2020/10/05	0	0.00	38	19.11	19.15	-38	850	-4.47%
2020/09/30	0	0.00	1	19.05	19.05	-1	852	-0.12%
2020/09/25	0	0.00	2	18.90	18.70	-2	874	-0.23%
2020/09/24	0	0.00	7	19.01	18.85	-7	875	-0.80%
2020/09/23	9	19.59	3	19.60	19.35	6	865	0.69%
2020/09/22	0	0.00	7	19.81	19.85	-7	852	-0.82%
2020/09/21	5	20.00	0	0.00	19.95	5	847	0.59%
2020/09/18	0	0.00	15	19.85	19.85	-15	839	-1.79%
2020/09/17	16	19.71	35.1	19.89	19.75	-19.1	839	-2.27%
2020/09/16	15	19.60	5	19.75	19.75	10	837	1.19%
2020/09/15	0	0.00	72	19.50	19.65	-72	829	-8.68%
2020/09/14	0	0.00	2	19.75	19.75	-2	824	-0.24%
2020/09/11	5	19.63	28	19.65	19.55	-23	818	-2.81%
2020/09/10	6	20.23	6	20.25	20.20	0	785	0.00%
2020/09/09	2	20.20	0	0.00	20.40	2	781	0.26%
2020/09/07	2	20.85	18	20.79	20.70	-16	758	-2.11%
2020/09/04	7	19.96	3	20.03	20.00	4	714	0.56%
2020/09/03	1	20.10	0	0.00	20.00	1	694	0.14%
2020/09/02	165	20.27	47	20.20	20.30	118	677	17.42%	大買/鉅額交易
2020/09/01	10	19.55	113	19.61	19.85	-103	646	-15.94%	大賣/鉅額交易
2020/08/31	0	0.00	37	19.49	19.45	-37	620	-5.96%
2020/08/28	0	0.00	6	19.03	19.00	-6	589	-1.02%
2020/08/27	0	0.00	14	18.96	19.00	-14	577	-2.42%
2020/08/26	21	18.55	30	18.65	18.60	-9	559	-1.61%
2020/08/25	8	18.56	5	18.69	18.60	3	561	0.53%
2020/08/24	0	0.00	21	18.51	18.55	-21	552	-3.80%
2020/08/21	0	0.00	18.3	18.49	18.50	-18.3	549	-3.34%
2020/08/20	60	18.56	12	18.60	18.30	48	546	8.79%
2020/08/19	9	18.79	20	18.90	18.80	-11	528	-2.08%
2020/08/18	6	18.86	20	18.85	18.85	-14	517	-2.71%
2020/08/17	12	18.75	35	18.63	18.75	-23	502	-4.58%
2020/08/14	0	0.00	12	18.29	18.25	-12	462	-2.59%
2020/08/13	3.1	17.80	39	17.89	18.05	-36	455	-7.90%
2020/08/12	10	17.68	18	17.69	17.70	-8	440	-1.82%
2020/08/11	0	0.00	9	17.27	17.20	-9	429	-2.09%
2020/08/10	4	17.10	1	17.15	17.15	3	432	0.69%
2020/08/07	0	0.00	6	17.15	17.05	-6	436	-1.37%
2020/08/06	6	17.30	0	0.00	17.25	6	440	1.36%
2020/08/04	1	17.05	0	0.00	17.00	1	453	0.22%
2020/07/31	0.1	17.10	0	0.00	17.10	0.1	459	0.01%
2020/07/29	5	16.95	0	0.00	17.00	5	460	1.09%
2020/07/28	10	16.86	6	16.95	16.75	4	463	0.86%
2020/07/27	12	16.99	2	16.90	16.90	10	465	2.15%
2020/07/24	24	17.09	0	0.00	17.05	24	462	5.18%
2020/07/23	5	17.15	0.3	17.45	17.25	4.7	454	1.04%
2020/07/22	21	17.24	20	17.21	17.25	1	457	0.22%
2020/07/21	12	17.25	0.1	17.35	17.35	11.9	453	2.63%
2020/07/20	22	17.25	0	0.00	17.20	22	451	4.87%
2020/07/17	39.1	17.36	0	0.00	17.35	39.1	447	8.74%
2020/07/16	15	17.63	6	17.55	17.60	9	447	2.01%
2020/07/15	4	18.40	74	18.39	18.40	-70	428	-16.33%
2020/07/14	1	18.25	3	18.30	18.30	-2	400	-0.50%
2020/07/13	3	18.30	44	18.34	18.35	-41	389	-10.52%
2020/07/10	12	18.13	5	18.27	18.25	7	379	1.85%
2020/07/09	40	18.30	2	18.35	18.30	38	375	10.13%
2020/07/08	11	18.39	0.9	18.40	18.40	10.1	374	2.71%
2020/07/07	6	18.33	6	18.37	18.40	0	370	0.00%
2020/07/06	11	18.29	26	18.34	18.40	-15	367	-4.09%
2020/07/03	3	18.15	2	18.20	18.20	1	361	0.28%
2020/07/02	0	0.00	28	18.06	18.15	-28	362	-7.73%
2020/06/30	0	0.00	4	18.05	18.00	-4	359	-1.11%
2020/06/29	4	17.89	0	0.00	17.95	4	362	1.10%
2020/06/24	5	18.00	0	0.00	18.00	5	367	1.36%
2020/06/23	24	17.96	7	18.00	17.95	17	374	4.54%
2020/06/22	10	18.05	1	18.05	18.10	9	374	2.40%
2020/06/19	17	18.02	0	0.00	18.10	17	380	4.47%
2020/06/16	0	0.00	18	17.98	18.00	-18	394	-4.56%
2020/06/15	5	17.75	10	17.90	17.80	-5	408	-1.22%
2020/06/12	15	17.60	10	17.45	17.70	5	412	1.21%
2020/06/11	11	17.90	0	0.00	17.85	11	418	2.63%
2020/06/10	2	18.05	5	18.05	18.05	-3	425	-0.71%
2020/06/09	9	18.05	0	0.00	18.05	9	443	2.03%
2020/06/08	3.1	18.00	26	18.00	18.05	-22.9	446	-5.12%
2020/06/05	1	18.05	0	0.00	18.00	1	442	0.23%
2020/06/04	1	17.90	0	0.00	17.90	1	446	0.22%
2020/06/03	0.1	17.95	22	17.96	18.05	-21.9	451	-4.85%
2020/06/01	0	0.00	26	17.75	17.80	-26	451	-5.76%
2020/05/29	0	0.00	0.1	17.95	17.70	-0.1	452	-0.02%
2020/05/28	2	17.73	6	17.75	17.70	-4	455	-0.88%
2020/05/27	0	0.00	40	17.70	17.70	-40	466	-8.57%
2020/05/26	0	0.00	2	17.60	17.70	-2	475	-0.42%
2020/05/25	19	17.50	0	0.00	17.50	19	475	3.99%
2020/05/22	10	17.55	5	17.70	17.55	5	476	1.05%
2020/05/21	5	17.70	19	17.77	17.80	-14	480	-2.92%
2020/05/20	1	17.60	8	17.68	17.70	-7	480	-1.46%
2020/05/19	0	0.00	1	17.60	17.60	-1	480	-0.21%
2020/05/18	1	17.35	7	17.36	17.45	-6	478	-1.25%
2020/05/15	3	17.40	2	17.40	17.35	1	475	0.21%
2020/05/14	5	17.37	0	0.00	17.50	5	473	1.06%
2020/05/13	1	17.45	0	0.00	17.60	1	472	0.21%
2020/05/12	0	0.00	1	17.75	17.70	-1	470	-0.21%
2020/05/11	3	17.70	3	17.90	17.90	0	471	0.00%
2020/05/08	0	17.70	4	17.81	17.70	-4	464	-0.86%
2020/05/07	31	17.55	6	17.67	17.70	25	464	5.38%
2020/05/06	10.1	17.45	0	0.00	17.55	10.1	467	2.16%
2020/05/05	25	17.43	0	0.00	17.50	25	466	5.36%
2020/05/04	38	17.35	7	17.44	17.35	31	470	6.59%
2020/04/30	2	17.53	30	17.55	17.60	-28	467	-5.99%
2020/04/29	0	0.00	27	17.44	17.40	-27	473	-5.70%
2020/04/28	1	17.15	0	0.00	17.25	1	476	0.21%
2020/04/24	0	0.00	5	16.90	16.85	-5	511	-0.98%
2020/04/23	1	16.75	3	16.80	16.90	-2	513	-0.39%
2020/04/22	3	16.55	14	16.56	16.75	-11	514	-2.14%
2020/04/21	10	16.66	0	0.00	16.65	10	520	1.92%
2020/04/20	23.4	17.10	4	17.19	17.15	19.4	515	3.76%
2020/04/17	25	17.27	18	17.38	17.20	7	517	1.35%
2020/04/16	7	17.11	5	17.25	17.20	2	512	0.39%
2020/04/15	26	17.32	10	17.35	17.35	16	512	3.12%
2020/04/14	3	17.05	8	17.20	17.30	-5	514	-0.97%
2020/04/13	0	0.00	1	16.90	16.95	-1	510	-0.20%
2020/04/10	5	16.77	5	16.80	16.80	0	511	0.00%
2020/04/09	2	16.65	3	16.65	16.80	-1	521	-0.19%
2020/04/08	11	16.52	33	16.45	16.65	-22	528	-4.16%
2020/04/07	15	15.97	27	16.00	16.10	-12	613	-1.96%
2020/04/06	5	15.70	2	15.85	15.80	3	652	0.46%
2020/04/01	3	15.70	7	15.73	15.75	-4	659	-0.61%
2020/03/31	6	15.80	10	15.79	15.80	-4	661	-0.60%
2020/03/30	5	15.55	4	15.65	15.65	1	657	0.15%
2020/03/27	2	15.73	4	15.70	15.65	-2	658	-0.30%
2020/03/26	29	15.09	0	0.00	15.20	29	649	4.46%
2020/03/25	10	15.05	0	0.00	15.10	10	650	1.54%
2020/03/24	15	14.48	11	14.56	14.50	4	649	0.62%
2020/03/23	10	13.70	0	0.00	14.25	10	658	1.52%
2020/03/20	6	14.48	7.1	14.52	14.55	-1.1	662	-0.16%
2020/03/19	5	14.65	15	14.29	13.95	-10	669	-1.49%
2020/03/18	6	15.12	18	15.20	15.05	-12	685	-1.75%
2020/03/17	2	15.30	9	15.23	15.35	-7	689	-1.01%
2020/03/16	18	15.74	0	0.00	15.70	18	682	2.64%
2020/03/13	14	15.54	12	15.53	16.00	2	673	0.30%
2020/03/12	17	16.66	13	16.84	16.65	4	659	0.61%
2020/03/11	2	17.15	9	17.26	17.10	-7	651	-1.07%
2020/03/10	7	17.06	0	0.00	17.10	7	649	1.08%
2020/03/09	21	17.36	0	0.00	17.25	21	641	3.27%
2020/03/06	5	17.52	7	17.60	17.60	-2	635	-0.31%
2020/03/04	9.1	17.51	0	0.00	17.60	9.1	636	1.42%
2020/03/02	28	17.55	22	17.55	17.50	6	647	0.93%
2020/02/27	10	17.83	6	17.90	17.75	4	697	0.57%
2020/02/25	7	17.90	0	0.00	17.90	7	701	1.00%
2020/02/24	7	18.00	0	0.00	18.00	7	719	0.97%
2020/02/21	13	18.09	1	18.15	18.10	12	720	1.67%
2020/02/20	8	18.11	0	0.00	18.10	8	724	1.10%
2020/02/19	10	18.10	1	18.15	18.10	9	728	1.24%
2020/02/18	2	18.05	0	0.00	18.10	2	736	0.27%
2020/02/17	2	18.05	0	0.00	18.05	2	745	0.27%
2020/02/14	7	18.05	6	18.03	18.10	1	746	0.13%
2020/02/13	3	18.10	0	0.00	18.10	3	745	0.40%
2020/02/12	6	18.04	0	0.00	18.05	6	745	0.80%
2020/02/10	8	17.98	18	18.01	18.00	-10	736	-1.36%
2020/02/07	13	18.07	2	18.10	18.15	11	731	1.50%
2020/02/06	8	18.23	0	0.00	18.25	8	728	1.10%
2020/02/05	3.1	18.08	0	0.00	18.15	3.1	727	0.43%
2020/02/04	1	18.05	0	0.00	18.25	1	723	0.14%
2020/02/03	31	17.96	8	17.92	18.05	23	722	3.18%
2020/01/31	15	18.34	3	18.35	18.40	12	708	1.69%
2020/01/30	45	18.39	0	0.00	18.35	45	700	6.42%
2020/01/20	5	19.08	0	0.00	19.05	5	666	0.75%
2020/01/15	2	18.95	0	0.00	18.95	2	661	0.30%
2020/01/14	0.2	19.10	18	19.10	19.10	-17.8	654	-2.71%
2020/01/13	3	19.05	0	0.00	19.10	3	660	0.45%
2020/01/10	18	19.07	1	19.00	19.10	17	656	2.59%
2020/01/09	15	19.08	0	0.00	19.05	15	654	2.29%
2020/01/08	7	19.07	0	0.00	19.05	7	652	1.07%
2020/01/06	11	19.31	0	0.00	19.25	11	644	1.71%
2020/01/03	6	19.53	6	19.53	19.45	0	639	0.00%
2020/01/02	0	0.00	6	19.60	19.65	-6	625	-0.96%
2019/12/31	23	19.56	25	19.67	19.60	-2	613	-0.33%
2019/12/30	0	0.00	25	19.25	19.35	-25	520	-4.80%
2019/12/27	4	19.10	2	19.25	19.25	2	475	0.42%
2019/12/26	3	19.18	0	0.00	19.10	3	464	0.65%
2019/12/25	0	0.00	10	19.17	19.25	-10	459	-2.17%
2019/12/24	20	19.20	0	0.00	19.20	20	464	4.30%
2019/12/23	0	0.00	10	19.30	19.25	-10	460	-2.17%
2019/12/20	10	19.35	8	19.40	19.35	2	460	0.43%
2019/12/19	6	19.55	3.1	19.50	19.45	2.9	457	0.63%
2019/12/18	0	0.00	43	19.38	19.50	-43	451	-9.52%
2019/12/17	6	19.36	0	0.00	19.35	6	442	1.36%
2019/12/16	8	19.39	46	19.41	19.35	-38	433	-8.76%
2019/12/13	58	19.38	21	19.29	19.35	37	422	8.76%
2019/12/12	10	19.04	22	19.05	19.05	-12	390	-3.07%
2019/12/11	0	0.00	6	18.96	18.90	-6	379	-1.58%
2019/12/09	0	0.00	4	18.95	18.90	-4	379	-1.05%
2019/12/06	3	18.75	12	18.80	18.75	-9	370	-2.43%
2019/12/05	0	0.00	1	18.75	18.70	-1	366	-0.27%
2019/12/04	2	18.70	0	0.00	18.70	2	364	0.55%
2019/12/03	0	0.00	11	18.70	18.70	-11	361	-3.04%
2019/12/02	9	18.70	2	18.85	18.70	7	359	1.95%
2019/11/29	3	18.95	0	0.00	18.80	3	354	0.85%
2019/11/28	15	18.91	15	18.89	18.85	0	349	0.00%
2019/11/27	15	18.87	10	18.91	18.90	5	343	1.46%
2019/11/26	25	18.68	9	18.68	18.65	16	328	4.87%
2019/11/25	45	18.71	0	0.00	18.65	45	264	17.01%
2019/11/22	22	18.71	3	18.70	18.70	19	264	7.18%
2019/11/21	7.1	18.58	10	18.65	18.55	-2.9	254	-1.13%
2019/11/19	1	18.70	0	0.00	18.75	1	225	0.44%
2019/11/18	14	18.79	0	0.00	18.75	14	221	6.33%
2019/11/15	1	18.95	0	0.00	18.90	1	213	0.47%
2019/11/14	40	18.98	13	18.96	19.00	27	204	13.17%
2019/11/13	2	18.90	1	18.85	18.85	1	194	0.51%
2019/11/12	2	18.80	0	0.00	18.90	2	195	1.02%
2019/11/11	3	18.75	0	0.00	18.80	3	198	1.51%
2019/11/08	0	0.00	1	18.85	18.80	-1	194	-0.51%
2019/11/05	0	0.00	0.1	18.90	18.95	-0.1	195	-0.05%
2019/10/30	11	18.80	5	18.80	18.85	6	200	2.99%
2019/10/28	3	18.97	0.1	18.85	18.85	2.9	205	1.39%
2019/10/21	10	18.93	3	18.95	18.95	7	206	3.39%
2019/10/17	0	0.00	3	18.90	18.85	-3	201	-1.49%
2019/10/16	5	18.80	0	0.00	18.85	5	202	2.47%
2019/10/15	1	18.60	0	0.00	18.65	1	202	0.49%
2019/10/04	1	18.55	0	0.00	18.60	1	234	0.43%
2019/10/03	0	0.00	3	18.65	18.60	-3	233	-1.28%
2019/09/27	7	18.61	0	0.00	18.60	7	239	2.93%
2019/09/26	6	18.70	0	0.00	18.70	6	233	2.57%
2019/09/25	1	18.70	0	0.00	18.80	1	231	0.43%
2019/09/24	14	18.79	0	0.00	18.80	14	227	6.15%
2019/09/20	0	0.00	40	18.87	18.85	-40	230	-17.35%
2019/09/19	0	0.00	4	18.95	18.85	-4	225	-1.77%
2019/09/18	3	18.87	3	18.95	18.90	0	225	0.00%
2019/09/12	3	18.70	2	18.80	18.85	1	224	0.45%
2019/09/11	13	18.75	0	0.00	18.70	13	228	5.70%
2019/09/09	1	18.85	0	0.00	18.80	1	223	0.45%
2019/09/06	2	18.80	0	0.00	18.80	2	224	0.89%
2019/09/04	0	0.00	5	18.82	18.95	-5	224	-2.23%
2019/09/02	1	18.65	0	0.00	18.75	1	223	0.45%
2019/08/30	13	18.70	1	18.75	18.80	12	223	5.36%
2019/08/29	5	18.70	0	0.00	18.65	5	223	2.24%
2019/08/28	0	0.00	2	18.70	18.75	-2	225	-0.89%
2019/08/27	11	18.60	0	0.00	18.80	11	227	4.83%
2019/08/26	1	18.70	1	18.70	18.70	0	221	0.00%
2019/08/23	4	18.93	0	0.00	18.90	4	223	1.79%
2019/08/20	6	18.95	2	18.95	18.95	4	230	1.74%
2019/08/19	3	18.85	0	0.00	18.95	3	229	1.31%
2019/08/15	1	18.65	0	0.00	18.80	1	230	0.43%
2019/08/14	0	0.00	2	18.70	18.70	-2	228	-0.87%
2019/08/13	2	18.65	0	0.00	18.65	2	226	0.88%
2019/08/12	12	18.65	0	0.00	18.65	12	229	5.23%
2019/08/08	1	18.70	0	0.00	18.75	1	233	0.43%
2019/08/07	2	18.70	0	0.00	18.65	2	236	0.85%
2019/08/06	0	0.00	5	18.60	18.70	-5	238	-2.10%
2019/08/02	0	0.00	3	18.80	18.80	-3	232	-1.29%
2019/08/01	5	18.88	0	0.00	18.85	5	229	2.18%
2019/07/31	1	18.90	0	0.00	18.90	1	229	0.44%
2019/07/30	1	19.00	0	0.00	19.00	1	224	0.44%
2019/07/29	2	19.00	0	0.00	19.00	2	229	0.87%
2019/07/26	4	18.93	0	0.00	18.95	4	229	1.74%
2019/07/24	11	19.00	0	0.00	18.95	11	236	4.66%
2019/07/23	1	19.05	0	0.00	19.05	1	229	0.44%
2019/07/22	5	19.10	4	19.15	19.05	1	228	0.44%
2019/07/15	5	19.16	12	19.14	19.10	-7	216	-3.23%
2019/07/12	17	20.02	11	20.10	20.00	6	208	2.87%
2019/07/11	21	20.10	0	0.00	20.10	21	195	10.72%
2019/07/10	0	0.00	4	20.20	20.20	-4	194	-2.06%
2019/07/09	20	19.95	0	0.00	19.95	20	189	10.57%
2019/07/08	10	19.95	0	0.00	20.00	10	187	5.33%
2019/07/05	1	20.00	2	20.00	20.00	-1	188	-0.53%
2019/07/04	80	20.00	0	0.00	20.00	80	187	42.58%
2019/07/03	0	0.00	5	19.90	19.90	-5	189	-2.65%
2019/07/01	2	19.90	0	0.00	19.95	2	189	1.05%
2019/06/25	0	0.00	1	19.90	19.90	-1	192	-0.52%
2019/06/24	0	0.00	7	19.89	19.80	-7	195	-3.58%
2019/06/20	0	0.00	2	19.80	19.80	-2	197	-1.01%
2019/06/19	5.1	19.65	5	19.86	19.80	0.1	199	0.05%
2019/06/14	1	19.60	10	19.53	19.60	-9	201	-4.46%
2019/06/13	1	19.50	0	0.00	19.50	1	203	0.49%
2019/06/12	0	0.00	1	19.50	19.50	-1	207	-0.48%
2019/06/11	1	19.55	1	19.55	19.55	0	210	0.00%
2019/06/03	2	19.50	0	0.00	19.45	2	211	0.94%
2019/05/31	5	19.65	0	0.00	19.55	5	211	2.37%
2019/05/30	3	19.65	0	0.00	19.65	3	214	1.40%
2019/05/29	0	0.00	0.5	19.60	19.60	-0.5	219	-0.25%
2019/05/28	6	19.61	0	0.00	19.60	6	218	2.75%
2019/05/27	1	19.50	0	0.00	19.50	1	217	0.46%
2019/05/23	2	19.35	1	19.45	19.30	1	217	0.46%
2019/05/22	5.2	19.40	0	0.00	19.40	5.2	214	2.42%
2019/05/21	1	19.15	0	0.00	19.35	1	216	0.46%
2019/05/17	2	19.25	0	0.00	19.20	2	214	0.93%
2019/05/16	1.1	19.36	0	0.00	19.25	1.1	213	0.52%
2019/05/15	3	19.50	5	19.54	19.55	-2	207	-0.96%
2019/05/14	2	19.60	1	19.70	19.65	1	202	0.49%
2019/05/13	4	19.68	0	0.00	19.65	4	200	1.99%
2019/05/10	4	19.63	0	0.00	19.70	4	201	1.98%
2019/05/09	4	19.68	0	0.00	19.65	4	201	1.99%
2019/05/08	8	19.65	0	0.00	19.70	8	200	3.99%
2019/05/07	1	19.70	1	19.75	19.75	0	200	0.00%
2019/05/06	4	19.74	16	19.80	19.70	-12	201	-5.97%
2019/05/03	11	19.85	0	0.00	19.95	11	196	5.60%
2019/05/02	3	19.80	0	0.00	19.80	3	195	1.53%
2019/04/30	1	19.90	0	0.00	19.90	1	187	0.53%
2019/04/29	0	0.00	3	19.90	19.90	-3	186	-1.61%
2019/04/26	2	19.80	0	0.00	19.85	2	185	1.08%
2019/04/25	3	19.80	4	19.88	19.85	-1	184	-0.54%
2019/04/23	2	19.95	6	19.90	19.90	-4	187	-2.13%
2019/04/22	0	0.00	1	19.85	19.95	-1	187	-0.53%
2019/04/17	1	19.85	6	19.91	19.95	-5	188	-2.66%
2019/04/16	7	19.84	2	19.85	19.85	5	186	2.68%
2019/04/15	2	19.85	0	0.00	19.90	2	183	1.09%
2019/04/12	0	0.00	1	19.80	19.90	-1	182	-0.55%
2019/04/11	3	19.85	0	0.00	19.85	3	181	1.65%
2019/04/09	5	19.76	0	0.00	19.80	5	181	2.76%
2019/04/03	6	19.78	5	19.80	19.85	1	175	0.57%
2019/04/01	2	19.90	0	0.00	19.75	2	176	1.13%
2019/03/29	1	19.75	0	0.00	19.70	1	172	0.58%
2019/03/28	0	0.00	3	19.70	19.70	-3	170	-1.76%
2019/03/27	2	19.80	10	19.85	19.75	-8	166	-4.80%
2019/03/25	4	19.65	1	19.75	19.70	3	168	1.78%
2019/03/22	0	0.00	2	19.65	19.70	-2	164	-1.22%
2019/03/21	8	19.67	0	0.00	19.70	8	161	4.96%
2019/03/19	3	19.65	0	0.00	19.65	3	160	1.87%
2019/03/18	5	19.75	0	0.00	19.80	5	157	3.17%
2019/03/15	8	19.70	0	0.00	19.60	8	156	5.10%
2019/03/12	2	19.70	0	0.00	19.80	2	149	1.34%
2019/03/11	1	19.80	2	19.80	19.80	-1	147	-0.68%
2019/03/07	1	19.85	1	20.00	19.85	0	150	0.00%
2019/03/05	8	20.03	0	0.00	20.00	8	146	5.45%
2019/03/04	3	19.92	16	19.60	19.95	-13	139	-9.29%
2019/02/27	1	19.30	0	0.00	19.40	1	133	0.75%
2019/02/26	1	19.40	0	0.00	19.40	1	131	0.76%
2019/02/22	5	19.36	0	0.00	19.45	5	128	3.89%
2019/02/20	10	19.32	8	19.40	19.40	2	126	1.59%
2019/02/18	2	19.30	2	19.35	19.30	0	122	0.00%
2019/02/14	0	0.00	1	19.20	19.25	-1	119	-0.84%
2019/02/11	10	19.30	0	0.00	19.30	10	116	8.62%
2019/01/30	0	0.00	1	19.20	19.30	-1	113	-0.88%
2019/01/28	0	0.00	1	19.20	19.20	-1	112	-0.89%
2019/01/25	1	18.85	0	0.00	19.10	1	111	0.89%
2019/01/24	0	0.00	5	19.00	19.05	-5	109	-4.56%
2019/01/23	1	18.80	0	0.00	18.90	1	108	0.92%
2019/01/18	0	0.00	0	18.85	18.90	0	113	-0.02%
2019/01/17	3	18.88	0	0.00	18.85	3	118	2.53%
2019/01/16	3	18.82	34	18.82	18.90	-31	120	-25.79%
2019/01/15	0	0.00	1.2	18.88	18.80	-1.2	120	-0.99%
2019/01/10	0.4	18.85	0	0.00	18.95	0.4	120	0.29%
2019/01/09	6	18.88	0	0.00	18.95	6	121	4.93%
2019/01/08	3	18.85	0	0.00	18.75	3	123	2.42%
2019/01/07	2	18.75	0	0.00	18.85	2	128	1.56%
2019/01/02	3	18.70	1	18.75	18.90	2	152	1.31%
2018/12/28	1	18.85	0	0.00	18.90	1	152	0.65%
2018/12/27	0.1	18.80	0	0.00	18.90	0.1	154	0.06%
2018/12/19	3	18.80	0	0.00	18.90	3	159	1.88%
2018/12/18	5	18.95	0	0.00	19.05	5	153	3.25%
2018/12/11	0	0.00	6	19.05	19.10	-6	157	-3.82%
2018/12/07	5	19.20	0	0.00	19.20	5	157	3.17%
2018/12/06	11	19.06	0	0.00	19.10	11	159	6.90%
2018/12/05	2	19.30	10	19.20	19.35	-8	159	-5.01%
2018/11/30	11	18.97	0	0.00	18.95	11	167	6.55%
2018/11/29	1	19.20	0	0.00	19.25	1	163	0.61%
2018/11/27	2	19.10	0	0.00	19.20	2	168	1.19%
2018/11/26	0	19.20	0	0.00	19.25	0	169	0.00%
2018/11/22	1	19.20	0	0.00	19.15	1	175	0.57%
2018/11/20	2	19.20	4	19.20	19.25	-2	181	-1.10%
2018/11/19	0	0.00	1	19.25	19.25	-1	182	-0.55%
2018/11/14	0	0.00	5	19.10	19.20	-5	186	-2.68%
2018/11/13	1	19.10	0	0.00	19.10	1	189	0.53%
2018/11/12	1	19.20	0	0.00	19.15	1	189	0.53%
2018/11/07	2	19.00	0	0.00	19.00	2	201	0.99%
2018/11/01	0	0.00	5	19.00	19.00	-5	209	-2.39%
2018/10/30	1	18.50	0	0.00	18.50	1	209	0.48%
2018/10/25	0	0.00	0.4	18.75	18.75	-0.4	205	-0.20%
2018/10/16	2	19.25	0	0.00	19.30	2	197	1.01%
2018/10/15	2	19.30	0	0.00	19.35	2	195	1.03%
2018/10/12	13	19.26	0	0.00	19.25	13	192	6.75%
2018/10/11	2.2	19.28	23	19.31	19.30	-20.8	185	-11.18%
2018/10/09	0	0.00	1	20.00	20.00	-1	172	-0.58%
2018/10/05	2	19.90	10	19.90	19.95	-8	169	-4.71%
2018/10/04	9	20.03	1	19.95	20.15	8	168	4.76%
2018/10/02	7	20.22	0	0.00	20.30	7	171	4.08%
2018/09/21	2	20.20	0.2	20.25	20.25	1.8	205	0.87%
2018/09/20	5	20.50	0	0.00	20.25	5	207	2.41%
2018/09/18	2	20.40	0	0.00	20.40	2	218	0.91%
2018/09/13	0	0.00	3	20.30	20.30	-3	232	-1.29%
2018/09/10	8	20.04	10	20.00	20.15	-2	236	-0.85%
2018/08/30	0	0.00	8	20.28	20.30	-8	517	-1.55%
2018/08/28	2	20.05	26	20.19	20.25	-24	515	-4.66%
2018/08/27	10	20.10	40	20.06	20.05	-30	513	-5.84%
2018/08/24	0	0.00	39	20.15	20.15	-39	512	-7.60%
2018/08/23	11	20.10	5	20.20	20.15	6	519	1.16%
2018/08/22	3	20.20	10	20.29	20.15	-7	519	-1.35%
2018/08/21	10	20.25	0	0.00	20.30	10	522	1.91%
2018/08/20	10	20.24	0	0.00	20.20	10	528	1.89%
2018/08/16	3	20.05	0	0.00	20.15	3	529	0.57%
2018/08/15	14	20.04	8	20.24	20.20	6	532	1.13%
2018/08/13	3	19.75	5	19.78	19.70	-2	524	-0.38%
2018/08/10	0	0.00	10	19.90	20.00	-10	525	-1.90%
2018/08/09	2	19.95	0	0.00	20.00	2	526	0.38%
2018/08/08	0	0.00	4	20.05	20.00	-4	530	-0.75%
2018/08/07	3.1	19.90	1.1	19.90	19.90	2	546	0.37%
2018/08/03	7	19.90	0	0.00	19.90	7	554	1.26%
2018/08/02	10	19.90	0	0.00	19.90	10	557	1.79%
2018/07/30	0	0.00	1	20.00	19.95	-1	560	-0.18%
2018/07/27	11	19.85	0	0.00	19.85	11	561	1.96%
2018/07/26	10	19.85	0	0.00	19.90	10	561	1.78%
2018/07/24	2	19.50	5	19.60	19.75	-3	563	-0.53%
2018/07/20	0	0.00	2	19.60	19.65	-2	568	-0.35%
2018/07/19	3	19.33	3	19.53	19.50	0	571	0.00%
2018/07/18	0	0.00	1	19.30	19.30	-1	572	-0.17%
2018/07/16	100	19.23	0	0.00	19.25	100	574	17.42%
2018/07/10	1	19.15	4	19.15	19.15	-3	585	-0.51%
2018/07/09	11	19.97	0	0.00	20.15	11	580	1.89%
2018/07/06	4	19.94	0	0.00	20.00	4	572	0.70%
2018/07/05	1	20.00	0	0.00	20.00	1	572	0.17%
2018/07/04	13	20.01	2	20.00	20.00	11	574	1.91%
2018/07/03	7	19.95	1	20.15	19.95	6	574	1.04%
2018/07/02	3	20.03	0	0.00	20.10	3	569	0.53%
2018/06/28	5	20.13	2	20.15	20.10	3	559	0.54%
2018/06/27	1	20.45	0	0.00	20.30	1	553	0.18%
2018/06/26	3	20.55	1	20.65	20.45	2	546	0.37%
2018/06/22	5	20.80	0	0.00	20.85	5	542	0.92%
2018/06/15	4	21.11	0	0.00	21.15	4	541	0.74%
2018/06/14	0	21.20	1	21.20	21.15	-1	542	-0.18%
2018/06/13	3.8	21.23	0	0.00	21.20	3.8	544	0.70%
2018/06/12	3	21.25	100	21.25	21.20	-97	646	-15.01%
2018/06/11	0	0.00	1	21.35	21.35	-1	640	-0.16%
2018/06/08	2	21.45	0	0.00	21.40	2	641	0.31%
2018/06/07	100	21.40	1.3	21.36	21.40	98.7	643	15.34%
2018/06/05	5	21.45	0	21.45	21.40	5	369	1.35%
2018/06/01	0	0.00	4.2	21.35	21.30	-4.2	370	-1.12%
2018/05/31	6	21.10	0	0.00	21.10	6	372	1.61%
2018/05/30	4.2	21.21	0	0.00	21.20	4.2	369	1.13%
2018/05/29	7	21.38	2	21.30	21.30	5	368	1.36%
2018/05/28	2	21.35	0	0.00	21.40	2	368	0.54%
2018/05/24	6	21.52	0	0.00	21.45	6	368	1.63%
2018/05/23	11	21.49	8	21.58	21.45	3	368	0.81%
2018/05/22	2	21.55	0	0.00	21.60	2	364	0.55%
2018/05/21	5	21.59	0	0.00	21.60	5	369	1.35%
2018/05/18	1	21.60	0	0.00	21.55	1	373	0.27%
2018/05/17	2	21.60	0	0.00	21.60	2	377	0.53%
2018/05/16	9	21.62	1	21.60	21.50	8	377	2.12%
2018/05/15	2	21.50	15	21.58	21.45	-13	376	-3.45%
2018/05/14	2	22.00	0	0.00	22.00	2	373	0.54%
2018/05/11	15	22.05	0	0.00	22.10	15	370	4.05%
2018/04/30	11	22.09	0	0.00	22.00	11	370	2.97%
2018/04/20	5	22.01	0	0.00	22.00	5	382	1.31%
2018/04/18	6	21.95	0	0.00	21.90	6	399	1.50%
2018/04/17	3	21.97	0	0.00	21.95	3	398	0.75%
2018/04/10	4	22.31	0	0.00	22.25	4	410	0.97%
2018/04/09	2	22.25	0	0.00	22.30	2	410	0.49%
2018/04/03	1	22.20	0	0.00	22.35	1	410	0.24%
2018/04/02	35	22.40	13	22.35	22.35	22	417	5.27%
2018/03/30	0	0.00	3	22.25	22.25	-3	413	-0.72%
2018/03/28	7	22.14	3	22.25	22.10	4	411	0.97%
2018/03/27	12	22.17	15	22.26	22.25	-3	410	-0.73%
2018/03/26	3	22.00	0	0.00	22.00	3	406	0.74%
2018/03/23	6	22.00	9	22.05	22.00	-3	404	-0.74%
2018/03/22	5	22.10	0	0.00	22.15	5	402	1.24%
2018/03/21	5	22.20	0	0.00	22.15	5	400	1.25%
2018/03/20	1	22.15	0	0.00	22.15	1	402	0.25%
2018/03/16	13	22.15	0	0.00	22.00	13	400	3.25%
2018/03/14	5	22.30	0	0.00	22.30	5	309	1.61%
2018/03/13	0	0.00	2	22.40	22.40	-2	318	-0.63%
2018/03/12	2	22.20	0	0.00	22.20	2	322	0.62%
2018/03/07	0	0.00	2	22.20	22.15	-2	339	-0.59%
2018/03/02	2	22.25	10	22.30	22.25	-8	336	-2.38%
2018/03/01	1	22.25	0	0.00	22.30	1	333	0.30%
2018/02/23	0	0.00	5	22.30	22.30	-5	323	-1.55%
2018/02/12	5	21.95	0	0.00	21.90	5	323	1.55%
2018/02/09	2	21.85	1	21.95	21.95	1	316	0.32%
2018/02/08	5	22.20	0	0.00	22.30	5	312	1.60%
2018/02/07	10	22.35	0	0.00	22.15	10	313	3.19%
2018/02/06	0	0.00	45	22.59	22.10	-45	310	-14.52%
2018/02/05	1	22.60	12	22.65	22.60	-11	307	-3.58%
2018/01/30	1	22.85	0	0.00	22.85	1	303	0.33%
2018/01/29	2	22.90	0	0.00	22.95	2	304	0.66%
2018/01/26	2	22.90	0	0.00	22.95	2	304	0.66%
2018/01/25	0	0.00	1	23.00	22.95	-1	303	-0.33%
2018/01/24	8	22.95	0	0.00	23.00	8	300	2.66%
2018/01/23	0	0.00	6	22.95	22.90	-6	300	-1.99%
2018/01/22	2	22.90	0	22.85	22.90	2	297	0.67%
2018/01/18	4	23.01	0	0.00	23.00	4	281	1.42%
2018/01/15	5	23.05	0	0.00	23.05	5	275	1.81%
2018/01/12	7	23.15	0	0.00	23.15	7	265	2.64%
2018/01/11	0	0.00	5	23.00	22.90	-5	255	-1.96%
2018/01/10	0	0.00	7	23.10	23.00	-7	252	-2.77%
2018/01/09	3	23.00	1	23.10	23.00	2	247	0.81%
2018/01/08	0	0.00	2	23.15	23.15	-2	241	-0.83%
2018/01/05	11	23.10	0	0.00	23.10	11	235	4.68%
2018/01/04	1.3	23.00	5	23.00	23.00	-3.7	228	-1.62%
2018/01/03	21	23.00	5	23.00	23.00	16	229	6.99%
2018/01/02	5	22.95	1	23.00	23.00	4	225	1.78%