台聚 (1304)-新光-高雄券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.30
漲跌
▲0.10
漲幅
+0.62%
成交量
1,642張
產業
上市塑膠類股▲0.79%
801人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台聚 (1304)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/05/16	0	0.00	6	16.30	16.30	-6	2,189	-0.27%
2024/05/15	2	16.20	7	16.29	16.20	-5	2,177	-0.23%
2024/05/14	4	16.11	18	16.24	16.05	-14	2,150	-0.65%
2024/05/13	5	16.00	26	15.91	16.15	-21	2,120	-0.99%
2024/05/10	15	15.78	17	15.92	15.95	-2	2,081	-0.10%
2024/05/09	0	0.00	8.5	15.79	15.60	-8.5	2,060	-0.41%
2024/05/08	16.1	15.70	2	15.70	15.70	14.1	2,038	0.69%
2024/05/07	27.2	15.83	2.5	16.12	15.75	24.7	2,000	1.23%
2024/05/06	4	16.00	0	0.00	16.00	4	1,923	0.21%
2024/05/03	18	16.12	18	16.31	16.10	0	1,893	0.00%
2024/05/02	14.1	16.11	30	16.09	16.15	-15.9	1,865	-0.85%
2024/04/30	60.2	16.03	0	0.00	15.85	60.2	1,825	3.30%
2024/04/29	4	16.30	34	16.35	16.40	-30	1,653	-1.81%
2024/04/26	5	16.04	0	0.00	16.10	5	1,588	0.31%
2024/04/25	10	16.08	0	0.00	16.05	10	1,578	0.63%
2024/04/24	14	16.23	1	16.20	16.20	13	1,575	0.82%
2024/04/23	24	16.36	23	16.59	16.35	1	1,604	0.06%
2024/04/22	5	16.20	18	16.36	16.25	-13	1,602	-0.81%
2024/04/19	34	16.14	8.1	16.52	16.00	25.9	1,572	1.65%
2024/04/18	0	0.00	14	16.14	16.35	-14	1,538	-0.91%
2024/04/17	0	0.00	1	16.30	16.20	-1	1,514	-0.07%
2024/04/16	19	16.26	12	16.25	16.20	7	1,501	0.46%
2024/04/15	23	16.82	26	16.69	16.70	-3	1,452	-0.20%
2024/04/11	2	16.20	0	0.00	16.20	2	1,329	0.15%
2024/04/10	0.1	16.60	0	16.65	16.50	0.1	1,313	0.00%
2024/04/09	46	16.37	15	16.30	16.60	31	1,297	2.39%
2024/04/08	0	0.00	3	16.05	16.00	-3	1,257	-0.24%
2024/04/03	9.1	15.99	4	16.00	15.95	5.1	1,238	0.41%
2024/04/02	5	16.15	0	0.00	16.15	5	1,224	0.41%
2024/04/01	20	16.30	10	16.27	16.30	10	1,213	0.82%
2024/03/29	2	16.03	12	16.11	16.05	-10	1,204	-0.83%
2024/03/28	0.1	16.10	2	16.05	15.95	-1.9	1,200	-0.16%
2024/03/27	6	15.88	4	15.99	15.95	2	1,211	0.17%
2024/03/26	8.1	16.09	22	16.10	16.05	-14	1,197	-1.16%
2024/03/25	17.1	15.96	0	0.00	16.05	17.1	1,166	1.46%
2024/03/22	33.2	16.14	3	16.15	16.20	30.2	1,142	2.64%
2024/03/21	3	16.27	8	16.41	16.40	-5	1,175	-0.43%
2024/03/20	1	16.15	0	16.30	16.10	1	1,184	0.08%
2024/03/19	0	16.70	1	16.60	16.50	-1	1,162	-0.08%
2024/03/18	4.1	16.32	2	16.40	16.55	2.1	1,153	0.18%
2024/03/15	5.2	16.76	0	0.00	16.75	5.2	1,121	0.46%
2024/03/14	0.1	17.20	2	17.20	17.10	-1.9	1,089	-0.18%
2024/03/13	0.4	17.25	0	0.00	17.15	0.4	1,079	0.04%
2024/03/12	0	17.50	0	0.00	17.40	0	1,079	0.00%
2024/03/11	0	17.30	0	0.00	17.30	0	1,080	0.00%
2024/03/08	5.2	17.20	1	17.15	17.00	4.2	1,083	0.38%
2024/03/07	10	17.52	7	17.57	17.55	3	1,055	0.28%
2024/03/06	2	17.95	0	0.00	17.90	2	1,026	0.19%
2024/03/05	4	17.85	1	17.90	17.85	3	1,041	0.29%
2024/03/04	2.1	18.03	1.2	17.96	17.95	0.9	1,036	0.08%
2024/03/01	0	18.20	0	0.00	18.10	0	1,019	0.00%
2024/02/29	0.1	18.25	0	0.00	18.20	0.1	1,021	0.01%
2024/02/27	1	18.35	0	0.00	18.20	1	1,022	0.10%
2024/02/26	2	18.45	6.2	18.40	18.40	-4.2	1,027	-0.41%
2024/02/22	3	18.70	0	0.00	18.65	3	1,043	0.29%
2024/02/20	0	18.70	3	18.55	18.60	-3	1,042	-0.29%
2024/02/19	0	0.00	2	18.70	18.75	-2	1,047	-0.19%
2024/02/16	0	0.00	3	18.30	18.20	-3	1,075	-0.28%
2024/02/15	1	17.95	2	18.08	18.05	-1	1,070	-0.09%
2024/02/05	12.1	18.14	0	0.00	18.10	12.1	1,072	1.13%
2024/02/02	0	0.00	2	18.35	18.40	-2	1,079	-0.19%
2024/02/01	0	0.00	1	18.55	18.50	-1	1,085	-0.09%
2024/01/30	1.1	18.50	0	0.00	18.35	1.1	1,094	0.10%
2024/01/29	0.1	18.85	1	18.75	18.75	-0.9	1,107	-0.08%
2024/01/26	0	18.53	0	0.00	18.50	0	1,118	0.00%
2024/01/25	3	18.30	0	0.00	18.15	3	1,117	0.27%
2024/01/24	0	0.00	1	18.35	18.50	-1	1,112	-0.09%
2024/01/23	0	18.20	0.6	18.15	18.25	-0.6	1,110	-0.05%
2024/01/22	1.1	18.01	55	18.00	17.95	-53.9	1,108	-4.87%
2024/01/19	1	17.90	5	17.85	17.90	-4	1,108	-0.36%
2024/01/18	8	18.02	0	0.00	17.90	8	1,101	0.73%
2024/01/17	5.1	18.23	0	0.00	18.05	5.1	1,091	0.46%
2024/01/16	3.1	18.87	2	18.85	18.80	1.1	1,042	0.11%
2024/01/15	0	19.20	0	0.00	19.10	0	1,033	0.00%
2024/01/12	3.1	19.14	0	0.00	19.15	3.1	1,064	0.29%
2024/01/11	0	19.25	3	19.10	19.10	-3	1,103	-0.27%
2024/01/10	2	19.10	0	0.00	19.10	2	1,236	0.16%
2024/01/09	2.1	19.38	0	0.00	19.25	2.1	1,243	0.17%
2024/01/08	0.2	19.80	2	19.85	19.60	-1.8	1,244	-0.15%
2024/01/05	0	19.80	0	0.00	19.75	0	1,246	0.00%
2024/01/04	0	0.00	2	19.63	19.60	-2	1,251	-0.16%
2024/01/03	2	19.65	0	0.00	19.65	2	1,278	0.16%
2024/01/02	1	19.65	2	19.90	19.75	-1	1,271	-0.08%
2023/12/29	0	0.00	1	19.80	19.75	-1	1,255	-0.08%
2023/12/28	0	19.90	4	19.85	19.90	-4	1,271	-0.31%
2023/12/27	0	0.00	3	19.95	19.90	-3	1,275	-0.24%
2023/12/26	1	19.85	2	19.95	19.90	-1	1,278	-0.08%
2023/12/25	14	19.61	2	19.65	19.60	12	1,265	0.95%
2023/12/22	0	0.00	2	20.10	19.95	-2	1,251	-0.16%
2023/12/21	1	20.40	0.2	20.43	20.30	0.8	1,242	0.06%
2023/12/20	1	20.25	0	0.00	20.45	1	1,234	0.08%
2023/12/19	10	20.20	0	0.00	20.15	10	1,229	0.81%
2023/12/18	10	20.78	7	20.58	20.75	3	1,220	0.25%
2023/12/15	2.1	19.95	4	19.96	20.20	-1.9	1,151	-0.16%
2023/12/14	0	19.40	1	19.55	19.45	-1	1,113	-0.09%
2023/12/13	11	19.25	0	0.00	19.20	11	1,107	0.99%
2023/12/12	3	19.40	0	0.00	19.25	3	1,122	0.27%
2023/12/11	0	19.50	34	19.45	19.45	-34	1,130	-3.01%
2023/12/07	2	19.58	0	0.00	19.50	2	1,166	0.17%
2023/12/05	0	20.05	0	0.00	19.75	0	1,226	0.00%
2023/12/04	0.1	19.90	1	20.00	19.95	-0.9	1,212	-0.08%
2023/12/01	5	19.85	1	19.85	19.80	4	1,211	0.33%
2023/11/30	2	19.63	2	19.55	19.65	0	1,216	0.00%
2023/11/29	1	19.70	0	0.00	19.75	1	1,223	0.08%
2023/11/27	0	0.00	0.1	20.00	19.75	-0.1	1,233	-0.01%
2023/11/24	0	19.90	0	0.00	19.90	0	1,236	0.00%
2023/11/21	1	20.10	10	20.15	20.05	-9	1,249	-0.72%
2023/11/20	0	19.90	0.1	20.00	19.95	-0.1	1,239	-0.01%
2023/11/17	0	19.80	1	19.80	19.90	-1	1,243	-0.08%
2023/11/16	1	19.75	0	19.70	19.90	1	1,250	0.08%
2023/11/15	0	0.00	1	19.45	19.75	-1	1,245	-0.08%
2023/11/14	1	18.85	2	18.90	19.00	-1	1,228	-0.08%
2023/11/13	1.1	18.86	1	18.90	18.80	0.1	1,269	0.00%
2023/11/10	1	19.00	0	0.00	19.00	1	1,304	0.08%
2023/11/09	2	19.13	0	0.00	19.15	2	1,307	0.15%
2023/11/08	5	19.20	1	19.20	19.25	4	1,332	0.30%
2023/11/07	0	0.00	2	19.40	19.45	-2	1,339	-0.15%
2023/11/03	0	19.35	5	19.45	19.30	-5	1,361	-0.37%
2023/11/02	1	19.30	0	0.00	19.40	1	1,368	0.08%
2023/10/31	1	19.25	0	0.00	19.25	1	1,457	0.07%
2023/10/27	5	19.35	0	0.00	19.20	5	1,610	0.31%
2023/10/26	1	19.30	0	0.00	19.25	1	1,654	0.06%
2023/10/25	0	19.55	1	19.55	19.55	-1	1,676	-0.06%
2023/10/24	0	19.20	0	0.00	19.25	0	1,709	0.00%
2023/10/23	0	0.00	2	19.20	19.20	-2	1,735	-0.12%
2023/10/20	3.1	18.97	20	18.90	19.10	-16.9	1,762	-0.96%
2023/10/19	27.2	19.44	28	19.49	19.45	-0.8	1,748	-0.05%
2023/10/18	9.3	19.62	0	0.00	20.30	9.3	1,730	0.54%
2023/10/17	11	20.10	0	0.00	20.10	11	1,607	0.68%
2023/10/13	4	20.30	0	0.00	20.25	4	1,643	0.24%
2023/10/12	1	20.15	0	0.00	20.45	1	1,664	0.06%
2023/10/11	5.1	20.03	0	0.00	20.10	5.1	1,676	0.31%
2023/10/06	1	20.50	0	0.00	20.40	1	1,679	0.06%
2023/10/04	2.1	20.35	0	0.00	20.30	2.1	1,727	0.12%
2023/10/03	0	20.75	0	0.00	20.75	0	1,718	0.00%
2023/10/02	1.1	20.80	0	0.00	20.70	1.1	1,736	0.06%
2023/09/28	0.1	20.80	0	0.00	20.75	0.1	1,769	0.01%
2023/09/27	1.1	20.71	0	0.00	20.65	1.1	1,798	0.06%
2023/09/26	5	20.85	5	20.81	20.80	0	1,860	0.00%
2023/09/25	0.1	21.35	0	0.00	21.20	0.1	1,959	0.01%
2023/09/21	0.1	21.21	6	21.20	21.10	-6	1,967	-0.30%
2023/09/20	1.1	21.55	0	0.00	21.50	1.1	1,959	0.06%
2023/09/19	0	0.00	0.1	21.90	21.75	-0.1	1,964	-0.01%
2023/09/18	10	21.75	0.8	21.90	21.80	9.2	1,969	0.47%
2023/09/15	5	21.60	0	0.00	21.80	5	1,981	0.25%
2023/09/13	3	21.87	14	21.94	21.85	-11	1,988	-0.55%
2023/09/12	12	21.25	0	0.00	21.35	12	2,011	0.60%
2023/09/11	1	22.05	0	0.00	21.45	1	2,004	0.05%
2023/09/08	1	21.50	31	22.02	21.85	-30	1,980	-1.52%
2023/09/07	5	21.10	0	0.00	21.10	5	1,933	0.26%
2023/09/06	1	21.15	0	0.00	21.10	1	1,934	0.05%
2023/09/05	0	21.65	0	0.00	21.45	0	1,927	0.00%
2023/09/04	29	21.70	5	21.80	21.75	24	1,922	1.25%
2023/09/01	0	0.00	2	21.28	21.25	-2	1,911	-0.10%
2023/08/30	3	21.00	3	21.15	21.10	0	1,919	0.00%
2023/08/28	2	20.55	0	0.00	20.55	2	1,932	0.10%
2023/08/24	1	20.60	7	20.55	20.60	-6	1,925	-0.31%
2023/08/23	2	20.53	0	0.00	20.60	2	1,928	0.10%
2023/08/22	2	20.78	0	0.00	20.70	2	1,949	0.10%
2023/08/21	1.2	20.95	0	0.00	21.10	1.2	1,949	0.06%
2023/08/17	1	20.85	1	20.55	20.85	0	1,924	0.00%
2023/08/16	6	21.38	0	0.00	21.25	6	1,882	0.32%
2023/08/15	6	22.30	0	0.00	22.25	6	1,837	0.33%
2023/08/14	1	23.29	4	22.83	22.55	-3	1,830	-0.16%
2023/08/10	2	24.03	30	24.22	23.85	-28	1,820	-1.54%
2023/08/09	3	24.32	0	0.00	24.10	3	1,815	0.17%
2023/08/08	0	0.00	1	24.45	24.45	-1	1,801	-0.06%
2023/08/07	2	24.45	8	24.29	24.50	-6	1,781	-0.34%
2023/08/04	12	24.35	4.5	24.60	24.30	7.5	1,743	0.43%
2023/08/02	4	24.34	5	24.45	24.30	-1	1,703	-0.06%
2023/08/01	0	0.00	21	23.80	23.60	-21	1,583	-1.33%
2023/07/31	20	23.30	4	23.23	23.30	16	1,573	1.02%
2023/07/27	0	0.00	4	22.51	22.55	-4	1,522	-0.26%
2023/07/26	0	0.00	0.1	22.70	22.90	-0.1	1,496	-0.01%
2023/07/25	2	22.90	0	0.00	22.85	2	1,475	0.14%
2023/07/24	0	22.70	0	0.00	22.50	0	1,450	0.00%
2023/07/21	0	22.75	1	22.80	22.80	-1	1,442	-0.07%
2023/07/20	3	22.70	0	0.00	22.70	3	1,447	0.21%
2023/07/19	0	22.35	5	22.29	22.35	-5	1,461	-0.34%
2023/07/18	3	22.23	1	22.35	22.20	2	1,456	0.14%
2023/07/17	2	22.25	0	0.00	22.30	2	1,441	0.14%
2023/07/14	1.1	22.20	1	22.25	22.30	0.1	1,443	0.00%
2023/07/13	26	22.58	1	22.65	22.30	25	1,447	1.73%
2023/07/12	45	22.66	21	22.75	22.60	24	1,475	1.63%
2023/07/11	2	23.10	0	0.00	23.10	2	1,450	0.14%
2023/07/07	4	23.23	1	23.15	23.15	3	1,469	0.20%
2023/07/06	5.2	23.81	3	23.70	23.65	2.2	1,460	0.15%
2023/07/05	0	0.00	12	24.66	24.70	-12	1,445	-0.83%
2023/07/04	0.1	24.00	2	24.55	24.50	-1.9	1,469	-0.13%
2023/07/03	9	24.22	5	24.27	24.05	4	1,458	0.27%
2023/06/29	11	23.10	2	23.10	23.15	9	1,387	0.65%
2023/06/28	3	23.35	0	0.00	23.20	3	1,419	0.21%
2023/06/27	0	0.00	2.1	23.20	23.30	-2.1	1,485	-0.14%
2023/06/26	2	23.10	0	0.00	23.10	2	1,484	0.14%
2023/06/21	1	23.20	0	0.00	23.25	1	1,496	0.07%
2023/06/20	1	23.25	0	0.00	23.40	1	1,517	0.07%
2023/06/19	9	23.47	0	0.00	23.45	9	1,579	0.57%
2023/06/16	0	0.00	1	23.70	23.80	-1	1,603	-0.06%
2023/06/15	1	23.10	6	23.20	23.20	-5	1,704	-0.29%
2023/06/14	3	23.08	0	23.10	23.10	3	1,935	0.15%
2023/06/12	5	23.24	1	23.00	23.05	4	1,983	0.20%
2023/06/08	1	23.30	1	23.30	23.20	0	2,026	0.00%
2023/06/07	1.1	23.27	0	0.00	23.40	1.1	2,047	0.05%
2023/06/05	0	0.00	2	23.35	23.40	-2	2,051	-0.10%
2023/06/02	0	0.00	5	22.85	23.00	-5	2,043	-0.24%
2023/06/01	3	22.77	1	22.80	22.80	2	2,054	0.10%
2023/05/31	0.1	23.06	1	23.00	23.00	-0.9	2,069	-0.04%
2023/05/30	0	0.00	3	22.98	22.85	-3	2,069	-0.14%
2023/05/29	0	22.85	1	22.85	22.85	-1	2,082	-0.05%
2023/05/26	6	22.83	2	22.93	22.80	4	2,086	0.19%
2023/05/25	1	23.50	0	0.00	23.30	1	2,069	0.05%
2023/05/24	1	23.70	0	0.00	23.75	1	2,080	0.05%
2023/05/16	23	23.45	0	0.00	23.20	23	2,166	1.06%
2023/05/15	1	22.95	1	22.90	23.00	0	2,162	0.00%
2023/05/10	2	23.90	0	0.00	23.90	2	2,205	0.09%
2023/05/09	3	23.78	0	0.00	23.70	3	2,229	0.13%
2023/05/05	2	24.48	0	0.00	24.45	2	2,280	0.09%
2023/05/04	5	24.76	5	24.75	24.70	0	2,310	0.00%
2023/04/28	0.3	25.55	2	25.75	25.50	-1.7	2,438	-0.07%
2023/04/27	2	25.60	0	0.00	25.55	2	2,465	0.08%
2023/04/26	0	25.20	0	0.00	25.55	0	2,506	0.00%
2023/04/24	1	26.10	0	0.00	25.75	1	2,555	0.04%
2023/04/21	2	25.60	1	25.45	25.40	1	2,592	0.04%
2023/04/20	2.1	25.45	0	0.00	25.35	2.1	2,690	0.08%
2023/04/19	1	25.95	1	25.85	25.85	0	2,716	0.00%
2023/04/18	0	0.00	6	26.11	26.00	-6	2,699	-0.22%
2023/04/17	21	26.04	4	25.91	25.80	17	2,689	0.63%
2023/04/13	2	26.85	0	0.00	26.60	2	2,636	0.08%
2023/04/11	2.1	26.85	1	26.90	26.90	1.1	2,635	0.04%
2023/04/10	0	0.00	1	26.95	26.95	-1	2,662	-0.04%
2023/04/07	5	27.05	13.1	26.87	27.05	-8.1	2,666	-0.30%
2023/04/06	18.1	26.70	5	26.88	26.55	13.1	2,665	0.49%
2023/03/31	5	26.59	2.1	26.79	26.50	3	2,707	0.11%
2023/03/30	0.1	26.30	2	26.35	26.45	-2	2,832	-0.07%
2023/03/29	1	26.65	10	26.60	26.50	-9	2,903	-0.31%
2023/03/28	3.1	26.22	14	26.34	26.45	-11	2,953	-0.37%
2023/03/27	7	25.72	36	25.80	25.65	-29	2,956	-0.98%
2023/03/24	3	25.95	14	25.75	25.75	-11	3,050	-0.36%
2023/03/23	2	26.20	3	26.20	26.10	-1	3,104	-0.03%
2023/03/22	28	26.27	12	26.05	26.05	16	3,135	0.51%
2023/03/21	28	26.76	22	26.76	26.55	6	3,134	0.19%
2023/03/20	19	26.82	9	26.85	26.90	10	3,101	0.32%
2023/03/17	3	26.60	33.1	26.15	26.30	-30.1	3,075	-0.98%
2023/03/16	2	25.00	6	25.04	24.90	-4	2,861	-0.14%
2023/03/15	1	25.30	13	25.20	25.10	-12	2,865	-0.42%
2023/03/14	1	25.05	19.2	24.99	24.85	-18.2	2,869	-0.63%
2023/03/13	12	24.85	4	25.00	24.90	8	2,867	0.28%
2023/03/10	0	0.00	1	25.05	24.80	-1	2,868	-0.03%
2023/03/08	0	0.00	1	24.85	24.95	-1	3,079	-0.03%
2023/03/07	13	24.90	6.2	24.85	24.85	6.8	3,081	0.22%
2023/03/06	0	0.00	3	24.85	24.85	-3	3,098	-0.10%
2023/03/03	1.1	24.46	1	24.50	24.40	0.1	3,099	0.00%
2023/03/02	3	24.50	0	0.00	24.60	3	3,081	0.10%
2023/03/01	10.1	24.81	4	24.90	24.75	6.1	3,075	0.20%
2023/02/24	2	25.10	0	0.00	25.10	2	3,065	0.07%
2023/02/23	1	25.15	0	0.00	25.10	1	3,069	0.03%
2023/02/22	2	25.10	0.1	25.43	25.20	1.9	3,084	0.06%
2023/02/21	8	25.06	0	0.00	25.05	8	3,078	0.26%
2023/02/20	4	25.01	6.1	24.93	25.10	-2.1	3,082	-0.07%
2023/02/17	1	24.35	2.8	24.33	24.40	-1.8	3,049	-0.06%
2023/02/16	0.1	24.05	0	0.00	23.95	0.1	3,063	0.00%
2023/02/15	2	24.05	3.1	24.21	23.95	-1.1	3,064	-0.04%
2023/02/14	0	24.00	2	24.10	24.10	-2	3,060	-0.06%
2023/02/13	0	23.80	1	23.95	23.95	-1	3,074	-0.03%
2023/02/10	4	23.95	2	24.15	23.80	2	3,078	0.07%
2023/02/09	2.1	24.25	2	24.40	24.05	0.1	3,059	0.00%
2023/02/08	0	0.00	4	24.35	24.30	-4	3,057	-0.13%
2023/02/06	0	24.40	5	24.50	24.60	-5	3,034	-0.16%
2023/02/03	5	24.36	7	24.33	24.35	-2	3,004	-0.07%
2023/02/02	0.1	24.10	9	24.21	24.30	-8.9	2,963	-0.30%
2023/02/01	0	0.00	4	24.00	23.90	-4	2,926	-0.14%
2023/01/31	0	0.00	4	24.15	23.75	-4	2,906	-0.14%
2023/01/30	0	0.00	0.3	23.60	23.70	-0.3	2,841	-0.01%
2023/01/17	5.3	23.45	0	0.00	23.45	5.3	2,807	0.19%
2023/01/16	0.4	23.30	4	23.58	23.30	-3.7	2,796	-0.13%
2023/01/13	15	23.25	4	23.32	23.35	11	2,759	0.40%
2023/01/12	7.3	23.08	2	23.35	23.20	5.3	2,804	0.19%
2023/01/11	4	22.91	8	23.08	23.30	-4	2,812	-0.14%
2023/01/10	5	23.02	4.1	23.20	22.85	0.9	2,796	0.03%
2023/01/09	0	0.00	4	22.34	22.40	-4	2,707	-0.15%
2023/01/06	2	22.00	0	0.00	21.90	2	2,677	0.07%
2023/01/05	0.1	22.10	0	0.00	22.10	0.1	2,697	0.00%
2023/01/03	0	22.15	4	22.21	22.10	-4	2,712	-0.15%
2022/12/30	2	22.20	0	0.00	22.10	2	2,705	0.07%
2022/12/29	0	0.00	0	22.00	22.20	0	2,693	0.00%
2022/12/28	0	0.00	1	22.15	22.10	-1	2,682	-0.04%
2022/12/27	0	0.00	2	22.33	22.20	-2	2,646	-0.08%
2022/12/26	4	22.10	0	0.00	22.35	4	2,630	0.15%
2022/12/23	3	22.02	18	22.16	22.10	-15	2,595	-0.58%
2022/12/22	15.2	21.88	17	21.92	21.75	-1.8	2,525	-0.07%
2022/12/21	4	21.10	0	0.00	20.95	4	2,424	0.16%
2022/12/20	6	20.86	0	0.00	20.70	6	2,354	0.25%
2022/12/19	8	21.30	0	0.00	21.10	8	2,302	0.35%
2022/12/16	4	21.68	1.1	21.69	21.50	2.9	2,245	0.13%
2022/12/15	5	21.91	9	22.07	21.75	-4	2,152	-0.19%
2022/12/14	6	21.48	2	21.88	21.70	4	2,099	0.19%
2022/12/13	1	21.60	10	21.59	21.40	-9	2,046	-0.44%
2022/12/12	0.1	20.95	1	20.75	20.90	-0.9	1,987	-0.05%
2022/12/09	24	20.98	14	21.43	21.05	10	1,987	0.50%
2022/12/07	3	20.80	2.3	20.81	20.75	0.7	1,869	0.04%
2022/12/06	5	21.34	0	0.00	21.05	5	1,862	0.27%
2022/12/05	5	21.82	0	0.00	21.80	5	1,835	0.27%
2022/12/02	5.3	21.93	15	21.95	21.90	-9.7	1,826	-0.53%
2022/12/01	1.1	22.40	1	22.20	22.25	0.1	1,809	0.01%
2022/11/30	2.1	22.30	20	22.07	22.40	-17.9	1,749	-1.02%
2022/11/29	1	20.90	0	0.00	20.90	1	1,582	0.06%
2022/11/28	2	20.55	3	20.63	20.80	-1	1,595	-0.06%
2022/11/25	1	20.60	1	20.85	20.50	0	1,582	0.00%
2022/11/24	0	0.00	12	20.65	20.55	-12	1,569	-0.76%
2022/11/23	13.2	20.48	0	0.00	20.45	13.2	1,570	0.84%
2022/11/22	2	20.50	10	20.60	20.45	-8	1,584	-0.50%
2022/11/21	2	20.30	1	20.55	20.50	1	1,601	0.06%
2022/11/18	1	20.65	0	0.00	20.60	1	1,623	0.06%
2022/11/17	1.1	20.60	9	20.71	20.80	-8	1,711	-0.46%
2022/11/15	5	20.91	1	20.95	20.95	4	1,745	0.23%
2022/11/14	6	20.78	1	20.95	21.00	5	1,752	0.29%
2022/11/11	0	0.00	1	20.85	20.60	-1	1,726	-0.06%
2022/11/10	5	20.40	0	0.00	20.60	5	1,735	0.29%
2022/11/09	6.1	20.49	4	20.60	20.60	2.1	1,789	0.12%
2022/11/08	7	20.46	1	20.60	20.40	6	1,799	0.33%
2022/11/07	1	20.25	0	0.00	20.25	1	1,819	0.05%
2022/11/04	1	19.85	4	19.98	20.20	-3	1,849	-0.16%
2022/11/03	0	0.00	5	20.47	20.30	-5	1,921	-0.26%
2022/11/02	1	20.50	0	0.00	20.45	1	1,963	0.05%
2022/10/27	0	20.65	0	0.00	20.70	0	2,175	0.00%
2022/10/26	0	20.20	7	20.35	20.40	-7	2,216	-0.32%
2022/10/25	1	20.20	3	20.20	20.10	-2	2,227	-0.09%
2022/10/24	4	20.98	20	21.13	20.60	-16	2,234	-0.72%
2022/10/21	4	21.29	34	21.39	21.10	-30	2,335	-1.28%
2022/10/20	33	21.35	3	21.00	21.60	30	2,431	1.23%
2022/10/19	4	21.10	1	21.45	21.05	3	2,400	0.12%
2022/10/18	0	0.00	12	20.58	21.00	-12	2,409	-0.50%
2022/10/17	0	0.00	56	19.88	20.10	-56	2,454	-2.28%
2022/10/14	0	0.00	26	20.01	19.95	-26	2,503	-1.04%
2022/10/13	2	19.20	0	0.00	19.15	2	2,579	0.08%
2022/10/11	1	20.20	7	20.19	20.20	-6	2,749	-0.22%
2022/10/07	1	20.55	0	0.00	20.55	1	2,792	0.04%
2022/10/06	1	20.65	1	20.55	20.70	0	2,829	0.00%
2022/10/05	0	20.80	30	20.80	20.80	-30	2,895	-1.04%
2022/10/04	1	20.70	10	20.55	20.75	-9	2,964	-0.30%
2022/10/03	1	20.20	1	20.50	20.40	0	2,968	0.00%
2022/09/30	1	20.25	0	0.00	20.55	1	2,985	0.03%
2022/09/28	3	19.90	15	20.15	19.70	-12	3,026	-0.40%
2022/09/27	2	20.53	51	20.58	20.75	-49	2,998	-1.63%
2022/09/23	1	21.55	15	21.70	21.70	-14	3,033	-0.46%
2022/09/22	0	0.00	21	21.90	21.95	-21	3,058	-0.69%
2022/09/21	1	22.45	0	0.00	22.10	1	3,066	0.03%
2022/09/16	1	22.85	0	0.00	22.85	1	3,080	0.03%
2022/09/15	1	23.25	0	0.00	23.20	1	3,093	0.03%
2022/09/08	2	22.75	2	22.35	22.85	0	3,175	0.00%
2022/09/02	2	23.00	30	23.18	23.05	-28	3,277	-0.85%
2022/08/30	0	0.00	2	23.70	23.70	-2	3,290	-0.06%
2022/08/29	15	23.43	0	0.00	23.45	15	3,286	0.46%
2022/08/26	0	0.00	1	24.40	24.15	-1	3,283	-0.03%
2022/08/25	0	0.00	69	24.02	24.15	-69	3,271	-2.11%
2022/08/24	36	24.31	18	24.37	24.00	18	3,264	0.55%
2022/08/23	1	23.65	1	24.00	23.65	0	3,179	0.00%
2022/08/22	46	24.10	32	24.04	24.10	14	3,183	0.44%
2022/08/19	0	0.00	40	23.64	23.85	-40	3,164	-1.26%
2022/08/18	0	23.45	0	0.00	23.65	0	3,187	0.00%
2022/08/17	0	0.00	41	23.50	23.50	-41	3,233	-1.27%
2022/08/16	41	23.55	1	23.35	23.55	40	3,273	1.22%
2022/08/15	11	23.84	3	23.80	23.65	8	3,272	0.24%
2022/08/12	3	24.05	51	23.77	23.70	-48	3,279	-1.46%
2022/08/11	46.3	23.70	11	23.71	23.80	35.3	3,290	1.07%
2022/08/10	9	23.44	8	23.32	23.40	1	3,308	0.03%
2022/08/09	0	0.00	2	22.35	22.65	-2	3,300	-0.06%
2022/08/08	0	0.00	3	21.78	22.00	-3	3,300	-0.09%
2022/08/05	2	21.40	0	0.00	21.30	2	3,297	0.06%
2022/08/04	4	21.15	0	0.00	21.25	4	3,337	0.12%
2022/08/03	4	22.06	2	22.10	22.00	2	3,357	0.06%
2022/08/01	2	22.53	0	0.00	22.75	2	3,702	0.05%
2022/07/29	5	22.87	0	0.00	22.85	5	3,934	0.13%
2022/07/28	4.1	22.78	6	22.82	22.75	-1.9	3,928	-0.05%
2022/07/27	13	24.89	11	24.76	24.80	2	3,814	0.05%
2022/07/26	11	25.35	10	25.15	25.15	1	3,718	0.03%
2022/07/25	1	25.35	2	25.30	25.35	-1	3,706	-0.03%
2022/07/22	0	0.00	9.3	25.18	25.10	-9.3	3,773	-0.25%
2022/07/20	3.1	25.89	3	26.05	25.85	0.1	3,744	0.00%
2022/07/19	0.2	25.65	0	0.00	25.95	0.2	3,734	0.00%
2022/07/18	1	24.65	3	24.72	25.35	-2	3,722	-0.05%
2022/07/15	0	0.00	10	24.25	24.85	-10	3,697	-0.27%
2022/07/14	10	24.20	3	24.15	24.35	7	3,677	0.19%
2022/07/13	0	0.00	10	23.69	23.60	-10	3,661	-0.27%
2022/07/12	8	22.46	0	0.00	22.40	8	3,630	0.22%
2022/07/08	0	0.00	1	24.60	24.25	-1	3,605	-0.03%
2022/07/07	0	0.00	8	24.04	24.10	-8	3,651	-0.22%
2022/07/06	1	23.75	1	23.90	23.60	0	3,705	0.00%
2022/07/05	0	0.00	5	24.10	24.35	-5	3,743	-0.13%
2022/07/04	3.1	23.79	2	23.80	23.75	1.1	3,766	0.03%
2022/06/30	5	24.55	0	0.00	24.75	5	3,803	0.13%
2022/06/29	0	0.00	1.1	25.41	25.15	-1.1	3,799	-0.03%
2022/06/28	5.1	25.86	1	25.90	25.70	4.1	3,826	0.11%
2022/06/27	0	0.00	1	25.70	25.95	-1	3,883	-0.03%
2022/06/24	17	25.32	7	25.18	25.30	10	3,909	0.26%
2022/06/23	1	24.70	20	24.35	24.55	-19	3,954	-0.48%
2022/06/22	1	24.90	0	0.00	24.55	1	4,065	0.02%
2022/06/20	5	25.26	1	25.00	24.60	4	4,131	0.10%
2022/06/17	0	0.00	22.2	25.52	25.50	-22.2	4,187	-0.53%
2022/06/16	0	0.00	1	26.25	25.90	-1	4,297	-0.02%
2022/06/15	20.2	26.55	11	26.44	26.55	9.2	4,330	0.21%
2022/06/14	1	25.60	0	0.00	25.80	1	4,349	0.02%
2022/06/13	0	0.00	0.2	25.95	25.90	-0.2	4,398	-0.01%
2022/06/10	0	0.00	3	26.32	26.30	-3	4,424	-0.07%
2022/06/09	12	26.38	13	26.36	26.35	-1	4,468	-0.02%
2022/06/08	1	26.30	10	26.30	26.30	-9	4,600	-0.20%
2022/06/07	1	26.00	0	0.00	26.00	1	4,654	0.02%
2022/06/06	1.1	26.00	3	26.00	26.00	-2	4,776	-0.04%
2022/06/02	3	25.68	0	0.00	25.65	3	4,916	0.06%
2022/06/01	6.2	25.96	5	26.03	25.75	1.2	5,046	0.02%
2022/05/31	2	25.50	0	0.00	25.50	2	5,219	0.04%
2022/05/30	5	25.80	1	25.70	25.75	4	5,806	0.07%
2022/05/27	7.1	25.36	1	25.50	25.30	6.1	6,241	0.10%
2022/05/26	1	25.15	0	0.00	25.25	1	6,344	0.02%
2022/05/24	2.1	25.05	0	0.00	24.90	2.1	6,374	0.03%
2022/05/23	5	25.57	1	25.50	25.50	4	6,346	0.06%
2022/05/20	0.2	26.30	1	26.15	26.15	-0.8	6,359	-0.01%
2022/05/19	5	25.59	2.1	25.32	26.05	2.9	6,390	0.05%
2022/05/18	4.1	25.98	0.4	25.90	26.00	3.7	6,387	0.06%
2022/05/17	7.5	25.31	2.1	25.35	25.35	5.4	6,376	0.08%
2022/05/16	0.2	24.43	0	0.00	24.65	0.2	6,344	0.00%
2022/05/13	1	24.00	3	23.87	24.00	-2	6,361	-0.03%
2022/05/12	3	23.60	4	23.58	23.50	-1	6,452	-0.02%
2022/05/11	6.2	23.90	0	0.00	23.90	6.2	6,429	0.10%
2022/05/10	5	24.19	0	0.00	24.45	5	6,381	0.08%
2022/05/09	31	25.17	4	25.33	24.55	27	6,286	0.43%
2022/05/06	23.1	27.09	6.3	27.14	27.05	16.8	6,097	0.28%
2022/05/05	1.3	29.10	2	29.18	29.00	-0.7	5,944	-0.01%
2022/05/03	2	28.63	0.3	28.50	28.75	1.7	6,064	0.03%
2022/04/29	0.3	29.14	1	29.05	28.95	-0.7	6,120	-0.01%
2022/04/28	1	29.10	10	29.04	28.95	-9	6,169	-0.15%
2022/04/27	7	27.67	2	27.75	27.70	5	6,091	0.08%
2022/04/26	9.1	28.43	0	0.00	28.40	9.1	6,176	0.15%
2022/04/25	9	28.97	4	29.18	28.75	5	6,183	0.08%
2022/04/22	12	29.66	5.5	29.71	29.85	6.6	6,157	0.11%
2022/04/20	1	28.50	1	28.85	28.65	0	6,124	0.00%
2022/04/19	0	0.00	2	28.85	28.75	-2	6,147	-0.03%
2022/04/18	0.1	28.60	5	28.45	28.40	-4.9	6,317	-0.08%
2022/04/15	3.1	28.99	2	29.00	28.95	1.1	6,379	0.02%
2022/04/14	0	0.00	11	28.95	28.95	-11	6,809	-0.16%
2022/04/13	27.4	28.48	6	28.75	28.80	21.4	6,888	0.31%
2022/04/12	20	27.82	0	0.00	27.80	20	6,890	0.29%
2022/04/11	3	28.48	0	0.00	28.30	3	6,869	0.04%
2022/04/08	4	29.10	0	0.00	29.15	4	6,842	0.06%
2022/04/07	5	29.40	0	0.00	29.05	5	6,870	0.07%
2022/04/06	3	29.65	25	29.88	29.65	-22	6,909	-0.32%
2022/04/01	0	0.00	1	29.80	30.00	-1	6,930	-0.01%
2022/03/31	0	0.00	27	30.14	30.10	-27	6,932	-0.39%
2022/03/30	4	30.15	2	29.95	30.00	2	6,948	0.03%
2022/03/28	6	29.68	11	29.91	30.20	-5	6,913	-0.07%
2022/03/25	11	30.37	9	30.54	30.40	2	6,893	0.03%
2022/03/24	3	30.25	0	0.00	30.20	3	6,796	0.04%
2022/03/23	1	30.10	3.1	30.18	30.20	-2.1	6,799	-0.03%
2022/03/22	25	30.17	6.5	30.13	30.20	18.5	6,782	0.27%
2022/03/21	5	29.92	57	29.98	29.95	-52	6,717	-0.77%
2022/03/18	4	29.13	23	29.06	29.00	-19	6,681	-0.28%
2022/03/17	1	28.70	15	28.85	28.90	-14	6,660	-0.21%
2022/03/16	4.4	28.24	1	28.25	28.20	3.4	6,651	0.05%
2022/03/15	9	28.45	40	28.45	28.40	-31	6,657	-0.47%
2022/03/14	2	28.75	1	28.80	28.85	1	6,692	0.01%
2022/03/11	12.6	28.75	2	28.97	28.55	10.6	6,705	0.16%
2022/03/10	6	28.57	4	28.53	28.50	2	6,602	0.03%
2022/03/09	11	27.92	4	27.98	28.00	7	6,603	0.11%
2022/03/08	25	28.70	20	28.15	28.05	5	6,583	0.08%
2022/03/07	20	29.92	7	29.78	29.65	13	6,537	0.20%
2022/03/04	32.7	30.74	37	30.92	30.50	-4.3	6,564	-0.07%
2022/03/03	52	31.69	64.2	31.74	31.45	-12.2	6,548	-0.19%
2022/03/02	56.2	30.66	65.1	30.71	31.05	-8.9	6,038	-0.15%
2022/03/01	13	28.95	22	29.23	29.70	-9	5,686	-0.16%
2022/02/25	3	28.52	2	28.55	28.40	1	5,692	0.02%
2022/02/24	1.1	28.41	17	28.44	28.45	-15.9	5,737	-0.28%
2022/02/23	0	0.00	1	29.40	29.30	-1	5,798	-0.02%
2022/02/22	7	29.34	0	0.00	29.10	7	5,841	0.12%
2022/02/21	4	29.60	5	29.69	29.75	-1	5,842	-0.02%
2022/02/18	1	29.30	8	29.23	29.35	-7	5,858	-0.12%
2022/02/17	0	0.00	2	29.03	29.00	-2	6,010	-0.03%
2022/02/16	1	29.05	1	28.90	29.00	0	6,077	0.00%
2022/02/15	22	28.97	6	29.08	29.00	16	6,105	0.26%
2022/02/14	48	29.61	22	29.61	29.20	26	6,166	0.42%
2022/02/11	6	29.34	2	29.45	29.20	4	6,342	0.06%
2022/02/10	2	29.38	0	0.00	29.45	2	6,355	0.03%
2022/02/09	4	29.15	17	29.41	29.45	-13	6,392	-0.20%
2022/02/08	15.1	29.20	3	29.20	29.20	12.1	6,392	0.19%
2022/02/07	6	28.70	22	28.23	28.75	-16	6,372	-0.25%
2022/01/26	6	27.55	2	27.63	27.55	4	6,377	0.06%
2022/01/25	8	27.44	9	27.28	27.20	-1	6,429	-0.02%
2022/01/24	14	27.85	3	27.87	27.85	11	6,458	0.17%
2022/01/21	14.3	28.26	1	28.80	28.10	13.3	6,530	0.20%
2022/01/20	6	28.72	0	0.00	28.60	6	6,595	0.09%
2022/01/19	11	28.94	0	0.00	28.65	11	6,694	0.16%
2022/01/18	8.1	28.70	5	28.73	28.70	3.1	6,689	0.05%
2022/01/17	4	28.55	0	28.70	28.90	4	6,772	0.06%
2022/01/14	13	28.87	1	28.75	28.75	12	6,950	0.17%
2022/01/13	1.1	29.23	3.1	29.40	29.35	-2	7,102	-0.03%
2022/01/12	10	29.26	1	29.10	29.10	9	7,191	0.13%
2022/01/11	29	29.52	47	29.69	29.30	-18	7,293	-0.25%
2022/01/10	15	30.23	1	30.30	30.20	14	7,483	0.19%
2022/01/07	43	31.34	42	30.89	30.80	1	7,688	0.01%
2022/01/06	24	30.33	1	30.20	30.25	23	7,697	0.30%
2022/01/05	13.1	30.62	5	30.60	30.60	8.1	8,095	0.10%
2022/01/04	6	30.88	0	0.00	30.85	6	8,689	0.07%
2022/01/03	5.2	31.35	2.9	31.30	31.20	2.3	9,127	0.03%
2021/12/30	5.1	31.87	8.8	31.84	31.55	-3.7	9,556	-0.04%
2021/12/29	5	31.62	8	31.83	31.90	-3	10,138	-0.03%
2021/12/28	1	31.15	0	0.00	31.35	1	10,712	0.01%
2021/12/27	3	31.17	2	31.00	31.00	1	11,127	0.01%
2021/12/24	7.3	31.42	6.1	31.26	31.20	1.2	11,950	0.01%
2021/12/23	0	0.00	1	31.25	31.25	-1	12,855	-0.01%
2021/12/22	4	31.28	5	31.14	31.05	-1	14,973	-0.01%
2021/12/21	3	30.70	38	30.87	31.05	-35	16,225	-0.22%
2021/12/20	0.3	31.10	25	31.06	31.00	-24.7	17,505	-0.14%
2021/12/17	2	30.88	16	30.83	30.80	-14	18,740	-0.07%
2021/12/16	4	30.95	15	30.92	30.90	-11	19,854	-0.06%
2021/12/15	4	30.96	3	31.05	31.05	1	20,506	0.00%
2021/12/14	22.6	31.46	9.3	31.27	31.10	13.3	21,861	0.06%
2021/12/13	2	31.65	1	31.65	31.45	1	23,383	0.00%
2021/12/10	9	31.58	1	31.89	31.50	8	23,910	0.03%
2021/12/09	9.3	32.23	1	32.10	32.05	8.3	24,007	0.03%
2021/12/08	28	32.47	12	32.41	32.45	16	24,107	0.07%
2021/12/07	1	31.95	41	32.06	32.10	-40	24,142	-0.17%
2021/12/06	3	31.70	36	31.66	31.65	-33	24,095	-0.14%
2021/12/03	5	31.85	51	31.80	31.85	-46	24,149	-0.19%
2021/12/02	5	31.39	0	0.00	31.35	5	24,161	0.02%
2021/12/01	8	31.56	10.1	31.55	31.95	-2.1	24,094	-0.01%
2021/11/30	17	31.54	0	0.00	31.40	17	24,052	0.07%
2021/11/29	19	31.62	28	31.52	31.90	-9	23,964	-0.04%
2021/11/26	3	33.17	13	33.43	33.40	-10	23,829	-0.04%
2021/11/25	27	33.25	35.1	33.09	33.05	-8.1	23,805	-0.03%
2021/11/24	4	33.25	9	33.34	33.55	-5	23,765	-0.02%
2021/11/23	3	32.35	61	32.52	32.35	-58	23,794	-0.24%
2021/11/22	24	32.36	6	32.35	32.70	18	23,762	0.08%
2021/11/19	13	33.31	5	33.50	33.00	8	23,672	0.03%
2021/11/18	5	32.98	2	33.00	33.00	3	23,677	0.01%
2021/11/17	9	33.19	8.1	33.35	33.35	0.9	23,672	0.00%
2021/11/16	48.1	33.23	10	33.45	33.00	38.1	23,674	0.16%
2021/11/15	9	34.10	6	34.19	33.95	3	23,540	0.01%
2021/11/12	4	34.59	5	34.81	34.80	-1	23,513	0.00%
2021/11/11	12.1	34.93	6	34.80	34.70	6.1	23,516	0.03%
2021/11/10	36.3	35.72	28	35.60	35.35	8.2	23,511	0.04%
2021/11/09	2	34.50	3	34.60	34.55	-1	23,255	0.00%
2021/11/08	5	34.34	2	34.30	34.35	3	23,225	0.01%
2021/11/05	4	34.19	1	34.25	34.20	3	23,213	0.01%
2021/11/04	9	34.06	5	34.13	34.00	4	23,204	0.02%
2021/11/03	5	34.15	3	34.23	34.40	2	23,181	0.01%
2021/11/02	4	33.83	10.2	34.28	33.75	-6.2	23,168	-0.03%
2021/11/01	8	34.39	1	34.45	34.45	7	23,137	0.03%
2021/10/29	11	34.19	6	34.27	34.40	5	23,112	0.02%
2021/10/28	10	34.78	10	34.91	34.60	0	23,013	0.00%
2021/10/27	6	35.17	7	35.21	35.40	-1	22,954	0.00%
2021/10/26	19	35.48	14.4	35.63	35.40	4.6	22,876	0.02%
2021/10/25	51.1	36.30	38	35.89	36.25	13.1	22,792	0.06%
2021/10/22	33.1	36.59	23	36.31	36.00	10.1	22,749	0.04%
2021/10/21	19.1	37.60	24	37.77	37.45	-4.9	22,630	-0.02%
2021/10/20	49.1	36.96	37	37.11	37.00	12.1	22,522	0.05%
2021/10/19	15.1	37.19	5	37.26	37.35	10.1	22,571	0.04%
2021/10/18	45	37.62	48	37.91	37.80	-3	22,550	-0.01%
2021/10/15	37.1	36.10	40	36.38	36.85	-3	22,358	-0.01%
2021/10/14	69	36.27	40.5	36.17	35.90	28.6	22,261	0.13%
2021/10/13	61.1	38.55	71.1	38.62	37.70	-10	21,920	-0.05%
2021/10/12	160.1	39.01	190	38.50	38.00	-29.9	21,540	-0.14%	大買/大賣/
2021/10/08	79.1	38.80	88.6	38.66	38.70	-9.5	21,009	-0.05%
2021/10/07	58	37.81	89	37.93	38.60	-31	20,791	-0.15%
2021/10/06	117	37.92	53	37.55	37.05	64	20,704	0.31%	大買/
2021/10/05	126.3	36.63	139	36.59	37.80	-12.7	20,263	-0.06%	大買/大賣/
2021/10/04	136.5	36.68	64.3	36.52	35.75	72.2	19,806	0.36%	大買/
2021/10/01	171	37.90	341.2	37.75	36.85	-170.2	19,614	-0.87%	大買/大賣/鉅額交易
2021/09/30	205.1	38.84	203	38.81	37.70	2.1	19,341	0.01%	大買/大賣/
2021/09/29	358	41.39	356.8	41.30	39.90	1.2	18,976	0.01%	大買/大賣/
2021/09/28	169.1	40.68	180.3	40.75	41.20	-11.1	17,900	-0.06%	大買/大賣/
2021/09/27	158	40.29	213.1	40.28	39.70	-55.1	20,273	-0.27%	大買/大賣/
2021/09/24	226.1	38.75	244.2	38.81	38.95	-18.1	20,095	-0.09%	大買/大賣/
2021/09/23	184.2	37.24	230.2	37.43	37.90	-46	19,214	-0.24%	大買/大賣/
2021/09/22	70.1	36.17	92.5	36.15	36.45	-22.5	18,579	-0.12%
2021/09/17	223	36.63	228.6	36.09	35.65	-5.6	18,086	-0.03%	大買/大賣/
2021/09/16	133	36.38	214.4	36.63	37.15	-81.3	16,909	-0.48%	大買/大賣/
2021/09/15	46.2	34.91	54.3	34.38	34.00	-8.1	15,636	-0.05%
2021/09/14	5	33.90	1	33.75	34.00	4	15,398	0.03%
2021/09/13	22	33.60	33.1	34.00	34.00	-11.1	15,526	-0.07%
2021/09/10	13	32.93	15.6	33.00	33.10	-2.6	15,655	-0.02%
2021/09/09	0.1	32.00	1	31.70	32.00	-0.9	15,754	-0.01%
2021/09/08	19.1	32.25	0	0.00	31.60	19.1	15,992	0.12%
2021/09/07	5	32.45	23	32.52	32.95	-18	16,689	-0.11%
2021/09/06	1.1	31.86	2	31.98	31.80	-0.9	16,738	-0.01%
2021/09/03	9.2	32.55	18	32.31	32.35	-8.8	16,864	-0.05%
2021/09/02	3.1	32.14	3	32.33	32.00	0.1	17,089	0.00%
2021/09/01	2	32.95	1	33.00	32.65	1	17,361	0.01%
2021/08/31	2.1	32.73	3	32.87	32.95	-1	17,576	-0.01%
2021/08/30	5.1	32.65	42	32.60	32.55	-36.9	17,926	-0.21%
2021/08/27	62.2	32.74	47	32.48	32.75	15.2	18,213	0.08%
2021/08/26	2.1	31.66	2	31.70	31.70	0.1	19,025	0.00%
2021/08/25	2.2	31.50	8.2	31.59	31.35	-5.9	20,738	-0.03%
2021/08/24	2.2	31.17	12	31.12	31.15	-9.8	21,035	-0.05%
2021/08/23	2	30.60	14.2	30.69	30.85	-12.2	21,719	-0.06%
2021/08/20	12	29.93	7	30.12	30.05	5	22,028	0.02%
2021/08/19	1	30.85	1	30.80	30.55	0	22,234	0.00%
2021/08/18	2	30.43	36	30.31	31.25	-34	22,947	-0.15%
2021/08/17	4	30.93	12	30.79	30.15	-8	23,073	-0.03%
2021/08/16	20.1	30.86	18.2	30.78	30.50	1.9	23,202	0.01%
2021/08/13	11.3	32.57	6	32.68	32.10	5.3	23,247	0.02%
2021/08/12	2	32.78	11	33.03	33.30	-9	23,400	-0.04%
2021/08/11	1	32.50	0.4	32.80	32.50	0.6	23,721	0.00%
2021/08/10	4.1	33.42	1.1	33.74	33.25	2.9	23,915	0.01%
2021/08/09	11.1	33.71	2	33.63	33.70	9.1	24,186	0.04%
2021/08/06	6.1	34.22	5.2	34.41	33.85	0.9	24,524	0.00%
2021/08/05	4	33.78	4.2	33.85	33.70	-0.2	24,927	0.00%
2021/08/04	1.2	33.95	11.2	34.10	34.00	-10	25,165	-0.04%
2021/08/03	31	33.48	26	33.47	33.50	5	25,522	0.02%
2021/08/02	9.2	33.28	1	32.95	33.75	8.2	25,844	0.03%
2021/07/30	2	32.80	10.4	33.06	32.75	-8.4	26,439	-0.03%
2021/07/29	6	32.68	2	32.90	32.75	4	26,948	0.01%
2021/07/28	8	31.99	15	31.97	32.10	-7	27,428	-0.03%
2021/07/27	11.2	32.91	13.1	33.13	32.65	-1.9	28,122	-0.01%
2021/07/26	15	34.49	30	34.53	34.25	-15	29,395	-0.05%
2021/07/23	12.2	34.76	19	34.76	34.95	-6.9	30,292	-0.02%
2021/07/22	13	33.88	19.1	34.12	33.55	-6.1	30,733	-0.02%
2021/07/21	33.4	34.13	31.5	33.99	33.90	1.9	31,155	0.01%
2021/07/20	39.1	35.46	23	35.33	34.80	16.1	31,290	0.05%
2021/07/19	11	36.04	18.3	36.14	36.50	-7.3	31,526	-0.02%
2021/07/16	12.4	36.03	25	35.98	36.10	-12.6	32,416	-0.04%
2021/07/15	22	35.50	19.1	35.67	36.25	2.9	33,050	0.01%
2021/07/14	40.8	34.89	15	34.39	35.05	25.8	34,334	0.08%
2021/07/13	84.1	35.97	51.3	35.82	35.00	32.9	34,887	0.09%
2021/07/12	39.1	36.90	18.2	36.67	36.55	20.9	35,710	0.06%
2021/07/09	34.1	37.31	34	37.33	37.00	0.1	36,360	0.00%
2021/07/08	47	37.65	41.1	37.38	37.45	5.9	36,740	0.02%
2021/07/07	62.1	38.03	170.1	37.73	37.70	-108	37,114	-0.29%	大賣/鉅額交易
2021/07/06	223.5	39.74	68	39.60	39.60	155.5	36,992	0.42%	大買/鉅額交易
2021/07/05	181.4	39.73	146.1	39.57	39.10	35.4	36,582	0.10%	大買/大賣/
2021/07/02	552	42.20	469	41.53	38.00	83	35,624	0.23%	大買/大賣/
2021/07/01	51	39.80	169.5	40.35	40.80	-118.5	32,131	-0.37%	大賣/鉅額交易
2021/06/30	93	36.70	33	36.77	37.10	60	31,205	0.19%
2021/06/29	153.1	37.06	97.1	37.51	36.30	56	30,938	0.18%	大買/
2021/06/28	30.2	36.20	25.1	36.25	36.40	5	30,515	0.02%
2021/06/25	28	36.00	51.1	36.17	35.90	-23.1	30,451	-0.08%
2021/06/24	32	35.56	24	35.76	36.30	8	30,419	0.03%
2021/06/23	116	36.00	126	35.52	35.55	-10	30,216	-0.03%	大買/大賣/
2021/06/22	37	34.97	37.4	35.08	35.00	-0.4	29,952	0.00%
2021/06/21	40.8	34.27	45.1	34.23	34.10	-4.3	29,728	-0.01%
2021/06/18	43.3	36.00	94	35.98	35.80	-50.7	29,486	-0.17%
2021/06/17	8	36.56	13	36.73	36.85	-5	29,354	-0.02%
2021/06/16	257.1	37.57	217	37.37	36.30	40.1	29,221	0.14%	大買/大賣/
2021/06/15	11.3	35.82	14	35.85	35.85	-2.7	28,506	-0.01%
2021/06/11	33	35.58	57	35.70	35.75	-24	28,550	-0.08%
2021/06/10	50	35.53	55	35.56	35.95	-5	28,699	-0.02%
2021/06/09	25	36.89	63	36.91	36.25	-38	28,751	-0.13%
2021/06/08	41	37.55	39	37.44	37.20	2	28,929	0.01%
2021/06/07	83	38.03	83.7	38.05	38.15	-0.7	29,315	0.00%
2021/06/04	50.2	38.65	40.5	38.55	38.25	9.7	29,199	0.03%
2021/06/03	99	39.16	132	39.20	39.00	-33	29,262	-0.11%	大賣/
2021/06/02	214	38.81	373	39.29	37.70	-159	28,922	-0.55%	大買/大賣/鉅額交易
2021/06/01	75	36.10	40	36.04	36.50	35	27,258	0.13%
2021/05/31	60	36.47	83.1	36.60	36.30	-23.1	27,050	-0.09%
2021/05/28	34	34.45	35.1	34.17	34.20	-1.1	26,387	0.00%
2021/05/27	146	33.46	69	33.19	33.05	77	26,125	0.29%	大買/
2021/05/26	161.1	34.34	107	34.18	33.70	54.1	25,938	0.21%	大買/大賣/
2021/05/25	9	33.41	70.5	34.17	34.45	-61.5	25,343	-0.24%
2021/05/24	36	31.81	10	31.41	31.35	26	25,296	0.10%
2021/05/21	8.5	31.01	5	31.31	31.55	3.5	25,265	0.01%
2021/05/20	28	30.79	24	31.12	30.40	4	25,212	0.02%
2021/05/19	36	31.48	81	31.53	31.60	-45	25,136	-0.18%
2021/05/18	46	30.61	82	30.48	30.90	-36	24,986	-0.14%
2021/05/17	64.1	28.59	53	28.81	28.10	11.1	24,875	0.04%
2021/05/14	73.1	31.25	17	30.96	31.20	56.1	24,620	0.23%
2021/05/13	24.1	28.12	48	29.08	29.80	-24	24,303	-0.10%
2021/05/12	30.1	31.39	45	32.04	30.50	-15	23,917	-0.06%
2021/05/11	33	34.21	13	34.43	33.85	20	23,736	0.08%
2021/05/10	20.9	36.28	23	36.35	36.25	-2.1	23,436	-0.01%
2021/05/07	97.1	35.96	98	35.86	36.10	-0.9	23,217	0.00%
2021/05/06	38	37.80	51	37.73	37.00	-13	22,688	-0.06%
2021/05/05	56.1	36.24	65	36.00	35.90	-8.9	22,513	-0.04%
2021/05/04	273.2	36.03	81	37.24	35.10	192.2	22,098	0.87%	大買/鉅額交易
2021/05/03	431.2	40.65	159	40.09	39.00	272.2	21,523	1.26%	大買/大賣/鉅額交易
2021/04/29	93.2	39.34	156.7	39.67	41.35	-63.5	20,315	-0.31%	大賣/
2021/04/28	107	37.94	60.3	38.15	37.60	46.7	19,398	0.24%	大買/
2021/04/27	51.2	36.16	26.4	36.49	37.15	24.8	19,018	0.13%
2021/04/26	12.1	37.12	40.1	37.16	37.40	-28	18,623	-0.15%
2021/04/23	39.3	35.06	35	35.38	36.05	4.3	18,461	0.02%
2021/04/22	122.2	37.65	81	37.89	36.40	41.2	18,361	0.22%	大買/
2021/04/21	75	37.32	101.3	37.67	37.20	-26.3	17,484	-0.15%	大賣/
2021/04/20	128.2	37.19	393.1	38.40	37.15	-264.9	16,836	-1.57%	大買/大賣/鉅額交易
2021/04/19	64	37.63	72	38.00	38.75	-8	15,642	-0.05%
2021/04/16	100	34.10	162.3	34.77	35.25	-62.3	14,910	-0.42%	大賣/
2021/04/15	54.1	31.42	101.1	31.74	32.05	-47	13,874	-0.34%	大賣/
2021/04/14	344	29.85	103	29.35	29.15	241	13,338	1.81%	大買/大賣/鉅額交易
2021/04/13	120.1	28.91	70.9	28.94	28.80	49.2	12,951	0.38%	大買/
2021/04/12	23	28.26	79.1	28.74	28.75	-56.1	12,421	-0.45%
2021/04/09	16	26.04	10.2	25.96	26.15	5.8	12,234	0.05%
2021/04/08	2	25.58	23	25.58	25.65	-21	12,313	-0.17%
2021/04/07	25	25.84	9.1	25.84	25.85	15.9	12,564	0.13%
2021/04/06	63.9	26.45	260.1	26.24	26.40	-196.2	12,562	-1.56%	大賣/鉅額交易
2021/04/01	15	25.45	16	25.50	25.60	-1	12,538	-0.01%
2021/03/31	16	25.19	2.1	25.30	25.50	13.9	12,650	0.11%
2021/03/30	2	25.00	14.4	24.96	25.20	-12.4	12,840	-0.10%
2021/03/29	34	24.70	57.1	24.91	24.95	-23.1	13,816	-0.17%
2021/03/26	5.2	24.44	17	24.55	24.65	-11.9	15,252	-0.08%
2021/03/25	15.1	24.20	21	24.19	24.00	-5.9	15,354	-0.04%
2021/03/24	213.1	24.15	6	23.92	24.10	207.1	15,359	1.35%	大買/鉅額交易
2021/03/23	31	23.85	2	24.15	23.80	29	15,387	0.19%
2021/03/22	1.1	23.77	3	24.08	24.15	-1.9	15,412	-0.01%
2021/03/19	22.1	23.85	6.6	23.85	23.95	15.4	15,544	0.10%
2021/03/18	15	24.29	3	24.23	24.20	12	15,626	0.08%
2021/03/17	44	24.29	89	24.43	24.15	-45	15,673	-0.29%
2021/03/16	26	24.88	44.2	25.04	24.60	-18.2	15,624	-0.12%
2021/03/15	17.1	25.41	30.1	25.45	25.80	-13	15,413	-0.08%
2021/03/12	66.1	25.12	193.1	24.67	25.30	-127	15,193	-0.84%	大賣/鉅額交易
2021/03/11	184.1	24.15	274.6	24.14	24.45	-90.6	15,074	-0.60%	大買/大賣/
2021/03/10	29.1	23.09	49	23.17	23.30	-19.9	14,761	-0.13%
2021/03/09	106	22.72	68.2	22.66	22.70	37.8	14,550	0.26%	大買/
2021/03/08	227.6	23.26	148.4	23.00	23.25	79.2	14,315	0.55%	大買/大賣/
2021/03/05	45.1	21.99	27	21.92	21.70	18.1	13,831	0.13%
2021/03/04	23.1	22.16	17.3	22.19	22.25	5.8	13,912	0.04%
2021/03/03	7	21.84	43	22.03	22.15	-36	14,011	-0.26%
2021/03/02	42.1	21.91	11	21.97	21.65	31.1	14,023	0.22%
2021/02/26	8.3	21.89	31.2	22.16	22.15	-22.9	14,132	-0.16%
2021/02/25	12.2	22.03	86	22.17	22.30	-73.8	14,487	-0.51%
2021/02/24	31.2	22.05	9	22.18	21.65	22.2	14,774	0.15%
2021/02/23	32	22.19	65	22.24	22.25	-33	14,872	-0.22%
2021/02/22	8.3	21.95	22.6	21.96	21.90	-14.4	14,791	-0.10%
2021/02/19	25.1	21.70	10	21.94	21.90	15.1	14,809	0.10%
2021/02/18	53.1	21.79	22	21.86	21.75	31.1	14,865	0.21%
2021/02/17	65.3	21.29	35	21.27	21.50	30.3	15,052	0.20%
2021/02/05	87.4	20.81	17	20.82	20.70	70.4	15,126	0.47%
2021/02/04	67.2	21.00	45	21.03	20.80	22.2	15,431	0.14%
2021/02/03	13.1	20.89	10	21.01	21.05	3.1	15,936	0.02%
2021/02/02	5.1	20.76	42	20.93	20.95	-36.9	16,066	-0.23%
2021/02/01	14	20.04	24.2	20.38	20.40	-10.2	16,283	-0.06%
2021/01/29	59.1	20.18	46	20.20	20.10	13.1	16,551	0.08%
2021/01/28	20	20.53	39	20.65	20.65	-19	16,527	-0.11%
2021/01/27	51.2	20.70	147	20.71	20.60	-95.9	16,551	-0.58%	大賣/
2021/01/26	38.1	19.71	14	19.76	19.75	24.1	16,437	0.15%
2021/01/25	25.4	19.96	49	19.83	20.15	-23.6	16,467	-0.14%
2021/01/22	47	19.06	65	19.13	19.30	-18	16,400	-0.11%
2021/01/21	63	18.80	23	18.89	18.70	40	16,443	0.24%
2021/01/20	129	18.83	95	18.98	18.65	34	16,679	0.20%	大買/
2021/01/19	123.1	19.81	58	19.96	19.70	65.1	16,937	0.38%	大買/
2021/01/18	118.2	20.01	26	20.04	20.00	92.2	17,350	0.53%	大買/
2021/01/15	80	20.41	91	20.62	20.70	-11	17,316	-0.06%
2021/01/14	24.1	21.22	4	21.30	21.20	20.1	17,192	0.12%
2021/01/13	7	21.61	28	21.61	21.70	-21	17,145	-0.12%
2021/01/12	103.3	21.72	78	21.82	21.50	25.3	17,124	0.15%	大買/
2021/01/11	45.3	22.39	48	22.56	22.35	-2.7	16,962	-0.02%
2021/01/08	84	22.28	12.4	22.26	22.25	71.6	17,133	0.42%
2021/01/07	75	22.69	61.8	22.69	22.60	13.2	17,083	0.08%
2021/01/06	66.1	22.24	17	22.60	22.05	49.1	16,947	0.29%
2021/01/05	21.2	22.62	3	22.75	22.70	18.2	17,181	0.11%
2021/01/04	80.1	22.83	34	22.97	22.95	46.1	17,103	0.27%
2020/12/31	38.1	22.31	74.1	22.52	22.60	-36	16,890	-0.21%
2020/12/30	76	22.35	98	22.61	22.15	-22	16,704	-0.13%
2020/12/29	102	22.03	28	22.00	21.95	74	16,457	0.45%	大買/
2020/12/28	57.3	21.92	20	22.06	22.00	37.3	16,379	0.23%
2020/12/25	39.6	21.83	29	21.99	21.90	10.6	16,215	0.07%
2020/12/24	41	21.75	109	21.71	21.90	-68	16,067	-0.42%	大賣/
2020/12/23	376.4	21.88	336	21.84	21.00	40.4	15,843	0.26%	大買/大賣/
2020/12/22	287	22.06	458.7	21.96	21.45	-171.7	15,000	-1.14%	大買/大賣/鉅額交易
2020/12/21	55	20.66	124	20.69	20.75	-69	13,652	-0.51%	大賣/
2020/12/18	38	20.29	72	20.31	20.30	-34	13,650	-0.25%
2020/12/17	91	20.50	9	20.67	20.40	82	13,776	0.60%
2020/12/16	22	20.58	20	20.60	20.65	2	13,962	0.01%
2020/12/15	120	20.61	91.1	20.96	20.55	28.9	14,724	0.20%	大買/
2020/12/14	60	20.62	106	20.75	20.65	-46	16,035	-0.29%	大賣/
2020/12/11	81	20.21	76.1	20.42	20.25	4.9	15,971	0.03%
2020/12/10	59	20.55	50	20.52	20.40	9	16,052	0.06%
2020/12/09	93	20.42	112	20.50	20.45	-19	16,208	-0.12%	大賣/
2020/12/08	68	20.53	32	20.66	20.50	36	16,748	0.21%
2020/12/07	154	20.77	70	21.03	20.65	84	17,595	0.48%	大買/
2020/12/04	110	20.44	210	20.41	20.65	-100	18,007	-0.56%	大買/大賣/
2020/12/03	18	19.85	13	19.98	19.85	5	18,221	0.03%
2020/12/02	73	19.87	7	19.77	19.75	66	18,883	0.35%
2020/12/01	10	19.90	57	19.95	20.20	-47	18,815	-0.25%
2020/11/30	25	20.17	60	20.22	19.90	-35	18,901	-0.19%
2020/11/27	96	19.99	28	19.98	19.85	68	18,820	0.36%
2020/11/26	50	20.09	85.2	20.11	20.20	-35.2	18,621	-0.19%
2020/11/25	121	20.21	31	20.28	20.10	90	18,576	0.48%	大買/
2020/11/24	112	20.37	97	20.32	20.20	15	18,379	0.08%	大買/
2020/11/23	103.2	20.36	116.9	20.50	20.90	-13.6	17,947	-0.08%	大買/大賣/
2020/11/20	48	19.68	66	19.46	19.80	-18	17,494	-0.10%
2020/11/19	102	19.07	69.3	19.06	19.00	32.7	17,286	0.19%	大買/
2020/11/18	167	19.12	86.3	19.16	19.00	80.7	17,220	0.47%	大買/
2020/11/17	25	18.84	63	18.95	19.10	-38	17,149	-0.22%
2020/11/16	184.2	18.78	94.1	18.72	18.70	90.1	17,023	0.53%	大買/
2020/11/13	111	19.38	56	19.46	19.25	55	16,657	0.33%	大買/
2020/11/12	102	19.88	31	19.97	19.60	71	16,513	0.43%	大買/
2020/11/11	239	20.02	190.3	20.09	20.00	48.7	16,366	0.30%	大買/大賣/
2020/11/10	42	19.17	89	19.21	19.10	-47	15,820	-0.30%
2020/11/09	105.2	19.11	22.6	19.17	19.10	82.6	15,591	0.53%	大買/
2020/11/06	61	18.77	121.2	18.68	19.00	-60.2	15,226	-0.40%	大賣/
2020/11/05	14	18.29	17	18.34	18.30	-3	14,840	-0.02%
2020/11/04	8	18.41	16	18.21	18.10	-8	14,739	-0.05%
2020/11/03	33	18.44	51.6	18.55	18.60	-18.6	14,574	-0.13%
2020/11/02	7	17.86	14	17.95	17.95	-7	14,306	-0.05%
2020/10/30	39.8	17.87	37	17.81	17.65	2.8	14,143	0.02%
2020/10/29	91	17.85	79.4	17.94	17.95	11.6	13,990	0.08%
2020/10/28	104	18.42	28.1	18.27	18.20	75.9	13,767	0.55%	大買/
2020/10/27	88	18.29	106.2	18.39	18.50	-18.2	13,405	-0.14%	大賣/
2020/10/26	220	17.75	134	17.94	17.95	86	12,908	0.67%	大買/大賣/
2020/10/23	3	17.15	2	17.13	17.15	1	12,334	0.01%
2020/10/22	40.1	16.96	2	17.00	17.15	38.1	12,219	0.31%
2020/10/21	5	16.63	28	16.68	16.85	-23	12,048	-0.19%
2020/10/20	11	16.62	13	16.72	16.60	-2	11,987	-0.02%
2020/10/19	22	16.52	14	16.62	16.60	8	11,907	0.07%
2020/10/16	49	16.60	27	16.80	16.45	22	11,877	0.19%
2020/10/15	36	16.53	28	16.56	16.65	8	11,639	0.07%
2020/10/14	11	16.33	35	16.41	16.40	-24	11,511	-0.21%
2020/10/13	88	16.66	44	16.51	16.25	44	11,336	0.39%
2020/10/12	4	16.08	2	16.05	16.20	2	10,910	0.02%
2020/10/08	10	16.29	2	16.35	16.35	8	10,878	0.07%
2020/10/07	18	16.35	15	16.42	16.45	3	10,815	0.03%
2020/10/06	32	16.33	6	16.42	16.50	26	10,738	0.24%
2020/10/05	31	16.09	19	16.06	16.25	12	10,644	0.11%
2020/09/30	5	15.68	7	15.70	15.70	-2	10,605	-0.02%
2020/09/29	15	15.74	21	15.69	15.85	-6	10,589	-0.06%
2020/09/28	13	16.02	14	15.86	16.00	-1	10,516	-0.01%
2020/09/25	37	15.84	46	16.02	15.60	-9	10,431	-0.09%
2020/09/24	76	16.34	32	16.01	16.00	44	10,168	0.43%
2020/09/23	32	16.73	46	16.72	16.25	-14	9,913	-0.14%
2020/09/22	23	17.01	58	16.89	17.00	-35	9,673	-0.36%
2020/09/21	83	17.27	41	17.30	17.10	42	9,469	0.44%
2020/09/18	182	17.63	180	17.68	17.50	2	9,205	0.02%	大買/大賣/
2020/09/17	166.1	17.45	132	17.59	17.55	34.1	8,368	0.41%	大買/大賣/
2020/09/16	0	0.00	8	15.84	16.20	-8	6,853	-0.12%
2020/09/15	11	16.12	17	15.85	16.25	-6	6,847	-0.09%
2020/09/14	23	15.98	71	16.13	15.90	-48	6,652	-0.72%
2020/09/11	199	16.72	218.1	16.81	16.20	-19.1	6,375	-0.30%	大買/大賣/
2020/09/10	231	16.89	216	16.95	17.20	15	5,752	0.26%	大買/大賣/
2020/09/09	105	16.01	90	16.10	16.15	15	4,808	0.31%	大買/
2020/09/08	89	15.11	53	15.12	15.30	36	4,004	0.90%
2020/09/07	58	14.99	201.1	14.90	15.25	-143.1	3,496	-4.09%	大賣/鉅額交易
2020/09/04	75	13.95	13	13.85	13.90	62	2,763	2.24%
2020/09/03	26	13.80	32	13.72	13.80	-6	2,682	-0.22%
2020/09/02	2	13.40	7	13.35	13.45	-5	2,510	-0.20%
2020/09/01	1	13.05	0	0.00	13.10	1	2,435	0.04%
2020/08/28	0	0.00	1	12.95	12.90	-1	2,420	-0.04%
2020/08/25	15	13.00	13	12.95	12.95	2	2,440	0.08%
2020/08/24	0	0.00	3	12.75	12.70	-3	2,423	-0.12%
2020/08/21	6	12.61	3	12.72	12.75	3	2,403	0.12%
2020/08/20	5	12.49	10	12.55	12.35	-5	2,368	-0.21%
2020/08/19	5	12.88	6	12.95	12.90	-1	2,326	-0.04%
2020/08/18	22.8	13.05	19	13.22	13.10	3.8	2,292	0.16%
2020/08/17	10	13.16	10	13.26	13.35	0	2,223	0.00%
2020/08/14	2	12.25	0	0.00	12.45	2	2,021	0.10%
2020/08/13	0.1	12.30	0	0.00	12.30	0.1	2,028	0.00%
2020/08/12	0.1	12.20	0	0.00	12.20	0.1	2,117	0.00%
2020/08/10	0	0.00	3	12.12	12.20	-3	2,124	-0.14%
2020/08/07	2	12.05	7	11.94	11.95	-5	2,110	-0.24%
2020/08/04	1	11.45	0	0.00	11.45	1	2,117	0.05%
2020/08/03	0	0.00	1	11.35	11.40	-1	2,134	-0.05%
2020/07/31	6	11.40	0	0.00	11.50	6	2,149	0.28%
2020/07/28	2	11.40	0	0.00	11.20	2	2,231	0.09%
2020/07/27	10	11.50	3	11.45	11.45	7	2,272	0.31%
2020/07/24	3	11.88	2	12.00	11.80	1	2,258	0.04%
2020/07/21	2	12.55	0	0.00	12.55	2	2,283	0.09%
2020/07/16	1	12.70	15	12.70	12.70	-14	2,377	-0.59%
2020/07/15	2	12.53	10	12.55	12.65	-8	2,366	-0.34%
2020/07/13	1	12.50	0	0.00	12.50	1	2,390	0.04%
2020/07/10	8.1	12.37	0	0.00	12.30	8.1	2,420	0.33%
2020/07/09	1	12.75	0	0.00	12.60	1	2,418	0.04%
2020/07/08	6	12.46	10	12.58	12.50	-4	2,413	-0.17%
2020/07/07	1	12.45	5	12.40	12.45	-4	2,404	-0.17%
2020/07/03	0	0.00	3.7	12.30	12.30	-3.7	2,429	-0.15%
2020/07/01	0	0.00	4	12.30	12.25	-4	2,481	-0.16%
2020/06/29	5	12.20	0	0.00	12.20	5	2,509	0.20%
2020/06/24	0	0.00	2	12.40	12.45	-2	2,518	-0.08%
2020/06/23	11	12.60	1	12.80	12.45	10	2,545	0.39%
2020/06/22	30.3	12.77	12	12.71	12.60	18.3	2,547	0.72%
2020/06/19	0	0.00	9	12.27	12.35	-9	2,472	-0.36%
2020/06/18	11	12.16	4	12.25	12.10	7	2,506	0.28%
2020/06/17	4	12.05	2	12.05	12.05	2	2,586	0.08%
2020/06/16	7	11.97	5	11.90	11.95	2	2,661	0.08%
2020/06/15	2	11.70	0	0.00	11.70	2	2,706	0.07%
2020/06/12	10	11.80	27	11.78	11.80	-17	2,709	-0.63%
2020/06/11	0	0.00	13	12.10	12.10	-13	2,687	-0.48%
2020/06/10	3	12.60	5	12.40	12.45	-2	2,681	-0.07%
2020/06/09	28	12.60	3	12.60	12.60	25	2,721	0.92%
2020/06/08	7.1	12.36	12	12.40	12.50	-4.9	2,713	-0.18%
2020/06/05	11	12.35	5	12.35	12.35	6	2,686	0.22%
2020/06/04	3	12.25	3	12.40	12.20	0	2,662	0.00%
2020/06/03	0	0.00	5	12.15	12.30	-5	2,663	-0.19%
2020/06/02	7	11.98	0.5	12.00	12.00	6.5	2,645	0.25%
2020/05/29	2	11.85	0	0.00	11.85	2	2,628	0.08%
2020/05/28	13	11.95	0	0.00	12.00	13	2,590	0.50%
2020/05/27	5	11.95	0	0.00	11.95	5	2,596	0.19%
2020/05/26	0	0.00	1	12.15	11.95	-1	2,603	-0.04%
2020/05/25	0	0.00	2	11.98	11.90	-2	2,594	-0.08%
2020/05/22	3	11.97	0	0.00	11.90	3	2,597	0.12%
2020/05/20	2	12.13	0	0.00	12.20	2	2,554	0.08%
2020/05/19	1	12.25	12	12.25	12.40	-11	2,509	-0.44%
2020/05/18	3	11.82	0	0.00	11.80	3	2,409	0.12%
2020/05/12	2	11.95	0	0.00	12.05	2	2,380	0.08%
2020/05/08	0	0.00	0.2	12.15	12.15	-0.2	2,336	-0.01%
2020/05/06	3	12.25	10	12.40	12.25	-7	2,309	-0.30%
2020/05/05	10	12.20	10	12.20	12.20	0	2,280	0.00%
2020/04/30	0	0.00	16	12.38	12.45	-16	2,244	-0.71%
2020/04/29	5	12.00	0	0.00	12.10	5	2,217	0.23%
2020/04/28	0	0.00	5	12.00	11.95	-5	2,210	-0.23%
2020/04/27	3	12.05	1	12.05	12.05	2	2,235	0.09%
2020/04/24	6	11.93	8	11.93	11.80	-2	2,197	-0.09%
2020/04/23	0	0.00	16	11.95	11.80	-16	2,168	-0.74%
2020/04/21	6	10.95	2	10.85	10.85	4	2,070	0.19%
2020/04/14	0	0.00	9	11.25	11.30	-9	1,957	-0.46%
2020/04/13	10	11.13	0	0.00	11.10	10	1,947	0.51%
2020/04/09	0	0.00	2	10.70	10.75	-2	1,925	-0.10%
2020/04/08	0	0.00	3	10.40	10.65	-3	1,908	-0.16%
2020/04/07	1	10.20	16	10.24	10.30	-15	1,874	-0.80%
2020/04/06	9	10.01	8	10.14	10.00	1	1,846	0.05%
2020/04/01	0	0.00	2	10.10	10.10	-2	1,822	-0.11%
2020/03/31	6	10.03	7	10.09	10.05	-1	1,818	-0.05%
2020/03/30	5	9.40	2	9.78	9.93	3	1,816	0.17%
2020/03/27	0	0.00	12	9.74	9.70	-12	1,795	-0.67%
2020/03/26	3	9.70	0	0.00	9.55	3	1,782	0.17%
2020/03/25	1	9.70	2	9.29	9.70	-1	1,788	-0.06%
2020/03/23	22	8.25	0	0.00	8.25	22	1,763	1.25%
2020/03/20	9	8.69	0	0.00	8.73	9	1,761	0.51%
2020/03/19	4	9.11	0	0.00	8.55	4	1,720	0.23%
2020/03/18	2	9.66	0	0.00	9.50	2	1,682	0.12%
2020/03/17	2	9.67	12	9.69	9.64	-10	1,739	-0.57%
2020/03/13	2	9.96	1	10.40	10.45	1	1,793	0.06%
2020/03/12	4	11.30	0	0.00	10.75	4	1,721	0.23%
2020/03/11	7	11.56	0	0.00	11.50	7	1,676	0.42%
2020/03/09	12	11.79	0	0.00	11.65	12	1,639	0.73%
2020/03/06	21	12.22	0	0.00	12.10	21	1,595	1.32%
2020/03/04	0	12.00	0	0.00	12.05	0	1,570	0.00%
2020/03/03	0	0.00	25.5	12.02	12.00	-25.5	1,607	-1.58%
2020/03/02	0	0.00	3	11.90	11.90	-3	1,608	-0.19%
2020/02/26	0	0.00	2	12.10	12.15	-2	1,593	-0.13%
2020/02/25	3	12.10	5	12.10	12.15	-2	1,583	-0.13%
2020/02/24	6	12.15	0	0.00	12.25	6	1,582	0.38%
2020/02/19	0	0.00	10	12.35	12.45	-10	1,616	-0.62%
2020/02/17	2	12.20	0	0.00	12.25	2	1,674	0.12%
2020/02/13	10	12.45	3	12.35	12.35	7	1,688	0.41%
2020/02/05	0.1	12.40	0	0.00	12.35	0.1	2,088	0.00%
2020/02/04	0	0.00	1	12.35	12.45	-1	2,136	-0.05%
2020/02/03	6	12.50	5	12.65	12.30	1	2,168	0.05%
2020/01/31	0	0.00	1	12.45	12.55	-1	2,162	-0.05%
2020/01/30	0	0.00	11	12.55	12.55	-11	2,176	-0.51%
2020/01/17	20	13.65	0	0.00	13.70	20	2,155	0.93%
2020/01/16	1	13.70	0	0.00	13.65	1	2,160	0.05%
2020/01/08	20	13.83	0	0.00	13.70	20	2,182	0.92%
2020/01/07	21	13.96	0	0.00	14.00	21	2,160	0.97%
2020/01/06	15	14.04	3	14.10	14.10	12	2,146	0.56%
2020/01/03	26	14.01	5	14.05	14.05	21	2,119	0.99%
2020/01/02	5	13.90	0	0.00	14.00	5	2,107	0.24%
2019/12/30	3	14.00	2	13.90	13.95	1	2,091	0.05%
2019/12/25	0	0.00	1	13.85	13.90	-1	2,087	-0.05%
2019/12/24	15	14.00	1	14.00	14.00	14	2,092	0.67%
2019/12/20	18	14.10	21	14.14	14.20	-3	2,100	-0.14%
2019/12/19	11	14.35	13	14.44	14.25	-2	2,079	-0.10%
2019/12/18	2	14.60	5	14.52	14.50	-3	2,049	-0.15%
2019/12/17	6	14.33	12.1	14.41	14.50	-6.1	2,011	-0.30%
2019/12/16	20	14.25	8	14.23	14.25	12	1,936	0.62%
2019/12/13	22	14.00	19	14.17	14.05	3	1,923	0.16%
2019/12/12	59	14.12	40	14.18	14.05	19	1,941	0.98%
2019/12/11	4	13.90	18	14.00	13.95	-14	2,083	-0.67%
2019/12/10	4	13.94	17	13.85	13.95	-13	2,068	-0.63%
2019/12/04	3	13.55	0	0.00	13.60	3	2,072	0.14%
2019/11/27	2	13.50	5	13.55	13.60	-3	2,129	-0.14%
2019/11/18	0	0.00	3	13.60	13.65	-3	2,211	-0.14%
2019/11/14	2	13.45	3	13.30	13.30	-1	2,290	-0.04%
2019/11/13	2	13.60	0	0.00	13.65	2	2,259	0.09%
2019/11/12	1	13.70	0	0.00	13.75	1	2,274	0.04%
2019/11/11	12	13.61	2	13.68	13.55	10	2,256	0.44%
2019/11/07	4	14.11	2	14.15	14.25	2	2,168	0.09%
2019/11/06	8	13.96	4	13.86	14.00	4	2,083	0.19%
2019/11/05	1	13.80	5	13.95	13.90	-4	2,008	-0.20%
2019/11/04	4	13.90	36	13.87	13.90	-32	1,954	-1.64%
2019/11/01	1	13.30	10.1	13.55	13.60	-9.1	1,857	-0.49%
2019/10/30	3	13.22	102	13.20	13.25	-99	1,781	-5.56%	大賣/
2019/10/29	0	0.00	5	13.15	13.20	-5	1,765	-0.28%
2019/10/16	0	0.00	4	12.85	12.95	-4	1,710	-0.23%
2019/10/14	2	12.75	0	0.00	12.70	2	1,716	0.12%
2019/10/07	0	0.00	10	12.65	12.70	-10	1,704	-0.59%
2019/10/04	0	0.00	10	12.65	12.70	-10	1,706	-0.59%
2019/10/02	1.1	12.80	1	12.80	12.80	0.1	1,701	0.01%
2019/09/27	10	12.95	0	0.00	12.90	10	1,690	0.59%
2019/09/24	7	13.00	0	0.00	13.00	7	1,656	0.42%
2019/09/23	10	13.05	1	13.05	13.10	9	1,643	0.55%
2019/09/20	0	0.00	2	13.15	13.15	-2	1,630	-0.12%
2019/09/19	0	0.00	2	13.05	13.10	-2	1,623	-0.12%
2019/09/18	1	13.15	2	13.18	13.20	-1	1,597	-0.06%
2019/09/17	3	13.55	21	13.60	13.45	-18	1,555	-1.16%
2019/09/16	52	13.69	20	13.88	13.55	32	1,520	2.10%
2019/09/12	2	12.85	0	0.00	13.10	2	1,298	0.15%
2019/09/09	0	0.00	1	13.00	12.90	-1	1,246	-0.08%
2019/09/06	2.3	13.00	0	0.00	12.80	2.3	1,234	0.18%
2019/09/04	10	12.80	5	12.95	13.00	5	1,164	0.43%
2019/09/02	0	0.00	3	12.75	12.85	-3	1,115	-0.27%
2019/08/28	0.1	12.45	14	12.50	12.50	-13.9	1,046	-1.33%
2019/08/27	0	0.00	10	12.65	12.55	-10	1,038	-0.96%
2019/08/26	0	0.00	10	12.55	12.60	-10	1,018	-0.98%
2019/08/21	7	12.20	0	0.00	12.25	7	972	0.72%
2019/08/20	12	12.21	0	0.00	12.35	12	972	1.23%
2019/08/19	7	12.25	90	12.21	12.35	-83	933	-8.89%
2019/08/16	0.5	12.00	10	11.95	12.05	-9.5	872	-1.09%
2019/08/15	5	11.77	0	0.00	11.80	5	853	0.59%
2019/08/07	1	11.70	0	0.00	11.55	1	841	0.12%
2019/08/06	1	11.60	0	0.00	11.55	1	837	0.12%
2019/08/05	6	11.75	0	0.00	11.70	6	839	0.71%
2019/08/02	1	11.90	0	0.00	11.90	1	827	0.12%
2019/07/31	1	12.05	0	0.00	11.95	1	819	0.12%
2019/07/24	0	0.00	2	12.10	12.05	-2	795	-0.25%
2019/07/17	0	0.00	5	12.15	12.15	-5	774	-0.65%
2019/07/12	2	12.10	0	0.00	12.05	2	777	0.26%
2019/07/05	3	12.10	0	0.00	12.15	3	805	0.37%
2019/07/03	2	12.05	0	0.00	12.05	2	806	0.25%
2019/07/02	0	0.00	5	11.95	12.05	-5	797	-0.63%
2019/06/25	5	11.75	0.2	11.75	11.75	4.8	795	0.60%
2019/06/14	10	11.75	0	0.00	11.75	10	788	1.27%
2019/06/13	0	0.00	3	11.70	11.70	-3	788	-0.38%
2019/06/12	1	11.70	0	0.00	11.75	1	799	0.13%
2019/06/10	5	11.70	0	0.00	11.70	5	819	0.61%
2019/06/06	0	0.00	1	11.80	11.80	-1	813	-0.12%
2019/05/29	11	12.01	5	12.10	12.00	6	828	0.72%
2019/05/28	0	0.00	10	12.35	12.35	-10	798	-1.25%
2019/05/21	11	11.90	0	0.00	11.90	11	800	1.37%
2019/05/10	5	11.75	1	11.75	11.75	4	864	0.46%
2019/04/29	1	11.95	0	0.00	11.90	1	830	0.12%
2019/04/25	0.4	11.95	0	0.00	12.00	0.4	831	0.05%
2019/04/23	0	0.00	5	11.92	11.95	-5	814	-0.61%
2019/04/22	5	11.95	0	0.00	11.95	5	809	0.62%
2019/04/19	3	11.90	0	0.00	11.95	3	805	0.37%
2019/04/18	7	11.88	0	0.00	11.85	7	807	0.87%
2019/04/17	5	11.95	0	0.00	12.00	5	796	0.63%
2019/04/15	5	11.95	1	12.00	12.05	4	788	0.51%
2019/04/12	10	11.95	0	0.00	11.95	10	779	1.28%
2019/04/11	6	11.96	5	11.95	12.00	1	785	0.13%
2019/04/10	10	11.95	0	0.00	12.00	10	769	1.30%
2019/04/03	1	11.90	0	0.00	11.90	1	754	0.13%
2019/03/22	15	12.05	0	0.00	12.10	15	749	2.00%
2019/03/19	0	0.00	10	12.05	12.05	-10	729	-1.37%
2019/03/15	22	12.05	0	0.00	12.00	22	721	3.05%
2019/03/14	0	0.00	2	12.15	12.10	-2	713	-0.28%
2019/03/13	0.8	12.10	0	0.00	12.10	0.8	717	0.11%
2019/03/12	0	12.15	0	0.00	12.20	0	730	0.00%
2019/03/11	10	12.23	4	12.10	12.10	6	749	0.80%
2019/03/05	20	12.20	0	0.00	12.20	20	797	2.51%
2019/03/04	25	12.25	0	0.00	12.25	25	799	3.13%
2019/02/27	3	12.35	0	0.00	12.30	3	784	0.38%
2019/02/19	5	12.35	0	0.00	12.30	5	750	0.67%
2019/01/30	3	11.85	0	0.00	11.90	3	711	0.42%
2019/01/10	3	11.75	0	0.00	11.85	3	799	0.38%
2019/01/04	10	11.55	0	0.00	11.65	10	821	1.22%
2019/01/02	2	11.80	0	0.00	11.80	2	857	0.23%
2018/12/27	0	0.00	31	11.95	11.90	-31	884	-3.50%
2018/12/21	0	11.85	0	0.00	11.75	0	901	0.00%
2018/11/29	2	12.60	0	0.00	12.40	2	891	0.22%
2018/11/27	0	0.00	0.2	12.50	12.40	-0.2	880	-0.02%
2018/11/23	2	12.50	0	0.00	12.55	2	879	0.23%
2018/11/22	1	12.70	0	0.00	12.65	1	880	0.11%
2018/11/21	0	0.00	1	12.60	12.80	-1	885	-0.11%
2018/11/19	1	12.80	0	0.00	12.85	1	878	0.11%
2018/11/16	1	12.70	0	0.00	12.80	1	879	0.11%
2018/11/15	1	12.80	0	0.00	12.80	1	890	0.11%
2018/11/13	2	12.40	0	0.00	12.60	2	852	0.23%
2018/11/07	0	0.00	1	12.45	12.45	-1	839	-0.12%
2018/11/06	1	12.25	0	0.00	12.50	1	846	0.12%
2018/11/05	1	11.90	0	0.00	11.90	1	824	0.12%
2018/11/02	5	11.90	5	11.95	11.90	0	824	0.00%
2018/11/01	2	11.90	2	11.80	11.85	0	820	0.00%
2018/10/26	2	11.45	2	11.45	11.50	0	811	0.00%
2018/10/25	2	11.65	2	11.80	11.65	0	805	0.00%
2018/10/24	2	11.93	2	11.95	11.95	0	790	0.00%
2018/10/23	0	0.00	10	12.00	12.00	-10	783	-1.28%
2018/10/19	2	12.10	2	12.10	12.10	0	780	0.00%
2018/10/17	2	12.50	0	0.00	12.40	2	773	0.26%
2018/10/16	2	12.43	0	0.00	12.35	2	773	0.26%
2018/10/15	7	12.59	0	0.00	12.40	7	763	0.92%
2018/10/12	4	12.25	4	12.45	12.70	0	748	0.00%
2018/10/11	0	0.00	3	12.50	12.40	-3	744	-0.40%
2018/10/09	2	13.55	0	0.00	13.50	2	712	0.28%
2018/10/08	10	13.60	1	13.60	13.60	9	702	1.28%
2018/10/04	0	0.00	0.2	13.90	13.80	-0.2	676	-0.03%
2018/10/03	7	14.00	0	0.00	14.00	7	668	1.05%
2018/10/02	0	0.00	1.3	14.10	14.00	-1.3	663	-0.20%
2018/09/28	0	0.00	2	14.05	14.00	-2	674	-0.30%
2018/09/27	0	0.00	2	14.10	14.10	-2	668	-0.30%
2018/09/26	0	0.00	5	14.10	14.20	-5	664	-0.75%
2018/09/25	4	14.08	0	0.00	14.10	4	667	0.60%
2018/09/21	1	14.00	0	0.00	14.00	1	635	0.16%
2018/09/20	0	0.00	2	13.80	13.75	-2	606	-0.33%
2018/09/19	7	13.75	0	0.00	13.75	7	612	1.14%
2018/09/13	0	0.00	0	13.80	13.75	0	672	0.00%
2018/08/29	2	13.85	0	0.00	13.80	2	720	0.28%
2018/08/23	0	0.00	1	13.80	13.80	-1	756	-0.13%
2018/08/22	0	0.00	35	13.72	13.75	-35	763	-4.58%
2018/08/17	1	13.65	0	0.00	13.75	1	760	0.13%
2018/08/14	37	13.70	2	13.70	13.70	35	787	4.44%
2018/08/13	1	13.65	75	13.62	13.65	-74	798	-9.27%
2018/08/10	0	0.00	1	13.95	13.80	-1	881	-0.11%
2018/08/07	0	0.00	10	13.75	13.80	-10	893	-1.12%
2018/08/03	1	13.80	0	0.00	13.85	1	916	0.11%
2018/08/01	0	0.00	4	13.93	13.90	-4	944	-0.42%
2018/07/30	0.1	13.75	0	0.00	13.80	0.1	946	0.01%
2018/07/27	1	13.80	0	0.00	13.75	1	947	0.11%
2018/07/23	1	13.90	0	0.00	13.90	1	928	0.11%
2018/07/12	0	0.00	2	13.85	13.90	-2	981	-0.20%
2018/07/09	1	13.70	2	13.85	13.80	-1	1,007	-0.10%
2018/07/06	10	13.80	2	13.70	13.65	8	1,064	0.75%
2018/07/04	1	13.95	0	13.95	14.00	1	1,060	0.09%
2018/06/29	15	14.10	2	14.15	14.15	13	1,086	1.20%
2018/06/28	0	0.00	1	14.00	14.00	-1	1,085	-0.09%
2018/06/12	0	0.00	21	14.75	14.80	-21	1,072	-1.96%
2018/06/06	0	0.00	4	14.70	14.80	-4	1,103	-0.36%
2018/06/04	1	14.80	20	14.80	14.90	-19	1,102	-1.72%
2018/06/01	20	14.85	0	0.00	14.90	20	1,101	1.82%
2018/05/31	10	14.60	0	0.00	14.85	10	1,097	0.91%
2018/05/30	0	0.00	0.1	14.60	14.65	-0.1	1,092	-0.01%
2018/05/28	2	14.78	20	14.75	14.70	-18	1,099	-1.64%
2018/05/25	4	14.85	0	0.00	14.85	4	1,129	0.35%
2018/05/24	10	14.90	0	0.00	14.90	10	1,135	0.88%
2018/05/23	0	0.00	2	14.95	15.00	-2	1,144	-0.17%
2018/05/22	3	15.05	0	0.00	15.00	3	1,138	0.26%
2018/05/21	12	15.10	2	15.05	15.10	10	1,147	0.87%
2018/05/18	3	15.10	0	0.00	15.15	3	1,158	0.26%
2018/05/16	0	0.00	2	14.70	14.65	-2	1,091	-0.18%
2018/05/15	0	0.00	5	14.60	14.60	-5	1,118	-0.45%
2018/05/10	5	14.85	0	0.00	14.75	5	1,194	0.42%
2018/05/03	0	0.00	3	14.50	14.50	-3	1,252	-0.24%
2018/05/02	0	0.00	10	14.50	14.55	-10	1,281	-0.78%
2018/04/26	0	0.00	1	14.35	14.35	-1	1,431	-0.07%
2018/04/25	10	14.35	0	0.00	14.40	10	1,481	0.68%
2018/04/24	11	14.50	0.1	14.45	14.45	10.9	1,505	0.72%
2018/04/20	0	0.00	2	14.70	14.65	-2	1,551	-0.13%
2018/04/17	2	14.75	0	0.00	14.55	2	1,645	0.12%
2018/04/09	0	0.00	1.2	14.55	14.55	-1.2	2,002	-0.06%
2018/04/02	0	0.00	4	14.55	14.60	-4	2,110	-0.19%
2018/03/30	0	0.00	2	14.60	14.60	-2	2,442	-0.08%
2018/03/29	4	14.60	0	0.00	14.55	4	2,480	0.16%
2018/03/15	100	14.90	0	0.00	14.90	100	3,072	3.25%
2018/03/14	1	15.20	0	0.00	15.10	1	3,114	0.03%
2018/03/02	0	0.00	3	15.00	15.00	-3	3,570	-0.08%
2018/03/01	0.7	15.20	1	15.15	15.20	-0.3	3,576	-0.01%
2018/02/27	1	15.30	0	0.00	15.30	1	3,584	0.03%
2018/02/21	0	0.00	3	14.95	14.95	-3	3,614	-0.08%
2018/02/09	0	0.00	10	14.50	14.55	-10	3,595	-0.28%
2018/02/07	1	14.60	0	0.00	14.50	1	3,602	0.03%
2018/02/06	0	0.00	8	14.40	14.55	-8	3,611	-0.22%
2018/02/05	3	15.20	1	15.25	15.30	2	3,632	0.06%
2018/02/01	5	15.51	0	0.00	15.50	5	3,699	0.14%
2018/01/30	2	15.63	0	0.00	15.60	2	3,701	0.05%
2018/01/29	1	15.75	0	0.00	15.75	1	3,750	0.03%
2018/01/25	0	0.00	2	15.95	15.90	-2	3,725	-0.05%
2018/01/24	0	0.00	1.1	15.75	15.80	-1.1	3,705	-0.03%
2018/01/23	4	15.58	0	0.00	15.65	4	3,685	0.11%
2018/01/22	2	15.75	17	15.87	15.85	-15	3,632	-0.41%
2018/01/19	7	16.04	7	16.04	15.90	0	3,588	0.00%
2018/01/18	1	16.20	0	0.00	16.15	1	3,543	0.03%
2018/01/17	3	16.17	0	0.00	16.15	3	3,522	0.09%
2018/01/12	0	0.00	1	16.45	16.45	-1	3,455	-0.03%
2018/01/11	22	16.50	22	16.55	16.55	0	3,407	0.00%
2018/01/10	11	16.73	17	16.78	16.70	-6	3,365	-0.18%
2018/01/05	0	0.00	1	16.40	16.45	-1	3,110	-0.03%
2018/01/03	0	0.00	10	16.35	16.30	-10	3,047	-0.33%
2018/01/02	11	16.50	10	16.45	16.50	1	2,973	0.03%