亞昕 (5213)-美林券商分點個股進出

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

亞昕

(5213)

可現股當沖

股價
32.15
漲跌
▲0.85
漲幅
+2.72%
成交量
903張
產業
上櫃營建類股
143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

亞昕 (5213)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/11/21	15	31.91	22	32.10	32.15	-7	1,118	-0.63%
2024/11/20	10	31.27	5	31.28	31.30	5	1,130	0.44%
2024/11/19	42	31.18	9	30.96	31.25	33	1,151	2.87%
2024/11/18	13	30.83	8	30.74	30.75	5	1,186	0.42%
2024/11/15	54	30.80	2	30.45	30.70	52	1,217	4.27%
2024/11/14	35	30.24	2	30.55	30.20	33	1,261	2.62%
2024/11/13	19	30.41	12	30.40	30.55	7	1,278	0.55%
2024/11/12	9	30.53	32	30.34	30.30	-23	1,315	-1.75%
2024/11/11	6	31.00	2	31.00	31.05	4	1,336	0.30%
2024/11/08	0	0.00	23	30.68	30.65	-23	1,357	-1.69%
2024/11/07	34	30.82	59	30.77	30.75	-25	1,376	-1.82%
2024/11/06	0	0.00	36	31.00	30.90	-36	1,393	-2.58%
2024/11/05	16	31.27	64	31.26	31.25	-48	1,425	-3.37%
2024/11/04	5	31.45	56	31.47	31.45	-51	1,535	-3.32%
2024/11/01	18	31.06	38	31.61	32.15	-20	1,576	-1.27%
2024/10/30	29	30.60	2	30.40	30.60	27	1,639	1.65%
2024/10/28	1	30.40	0	0.00	30.60	1	1,832	0.05%
2024/10/25	60	30.04	4	30.05	30.00	56	1,933	2.90%
2024/10/24	24	30.42	0	0.00	30.25	24	2,073	1.16%
2024/10/23	7	30.64	5	30.59	30.45	2	2,093	0.10%
2024/10/22	28	30.62	20	31.09	31.00	8	2,167	0.37%
2024/10/21	16	30.85	1	30.75	30.85	15	2,204	0.68%
2024/10/18	0	0.00	1	31.60	31.45	-1	2,243	-0.04%
2024/10/17	7	32.24	15	32.03	31.85	-8	2,343	-0.34%
2024/10/16	16	31.73	4	31.55	31.70	12	2,513	0.48%
2024/10/15	26	31.77	6	31.71	31.70	20	2,579	0.78%
2024/10/14	54	32.09	17	32.03	32.20	37	2,583	1.43%
2024/10/11	75	32.40	6	32.45	32.45	69	2,574	2.68%
2024/10/09	4	32.60	45	32.70	32.80	-41	2,570	-1.59%
2024/10/08	0	0.00	63	33.37	33.70	-63	2,555	-2.47%
2024/10/07	4	33.83	105	33.82	33.85	-101	2,547	-3.96%	大賣/鉅額交易
2024/10/04	0	0.00	23	32.97	32.55	-23	2,525	-0.91%
2024/10/01	0	0.00	12	33.70	33.70	-12	2,488	-0.48%
2024/09/30	0	0.00	18	35.10	35.10	-18	2,462	-0.73%
2024/09/26	7	35.25	24	35.12	34.90	-17	2,429	-0.70%
2024/09/25	1	35.40	34	35.30	35.00	-33	2,415	-1.37%
2024/09/24	33	35.69	119	35.42	35.35	-86	2,401	-3.58%	大賣/
2024/09/23	3	34.63	225	35.87	34.95	-222	2,372	-9.36%	大賣/鉅額交易
2024/09/20	4	36.80	35	36.46	37.55	-31	2,307	-1.34%
2024/09/19	3	38.00	52	38.26	38.30	-49	2,258	-2.17%
2024/09/16	1	38.05	1	37.95	37.95	0	2,270	0.00%
2024/09/12	1	37.50	1	37.45	37.45	0	2,281	0.00%
2024/09/10	137	38.66	8	38.80	37.40	129	2,287	5.64%	大買/鉅額交易
2024/09/09	104	38.98	9	38.92	39.35	95	2,272	4.18%	大買/
2024/09/04	11	38.71	7	38.54	38.50	4	2,271	0.18%
2024/09/03	10	39.57	4	39.68	39.65	6	2,261	0.27%
2024/09/02	6	40.58	159	40.23	39.55	-153	2,264	-6.76%	大賣/鉅額交易
2024/08/30	124	40.40	246.3	40.52	40.30	-122.3	2,250	-5.43%	大買/大賣/鉅額交易
2024/08/29	46	40.10	107	40.15	40.00	-61	2,224	-2.74%	大賣/
2024/08/28	1	40.00	54	39.92	40.25	-53	2,237	-2.37%
2024/08/27	0	0.00	34	40.06	39.95	-34	2,247	-1.51%
2024/08/26	1	40.65	5	40.17	40.15	-4	2,250	-0.18%
2024/08/23	0	0.00	5	40.17	40.10	-5	2,258	-0.22%
2024/08/22	2	40.38	2	40.23	40.80	0	2,255	0.00%
2024/08/21	40	40.76	11	41.09	40.70	29	2,251	1.29%
2024/08/20	10	42.98	7.7	42.61	41.80	2.3	2,255	0.10%
2024/08/19	54	43.43	44	44.04	44.10	10	2,256	0.44%
2024/08/16	0	0.00	165	43.73	43.20	-165	2,232	-7.39%	大賣/鉅額交易
2024/08/15	55	43.69	192	43.73	43.60	-137	2,197	-6.23%	大賣/鉅額交易
2024/08/14	107	43.69	66	43.48	43.55	41	2,193	1.87%	大買/
2024/08/13	27	42.75	74	42.28	42.20	-47	2,167	-2.17%
2024/08/12	236	42.16	80	42.03	42.00	156	2,168	7.19%	大買/鉅額交易
2024/08/09	8	41.44	59	41.97	41.30	-51	2,197	-2.32%
2024/08/08	11	40.33	94	40.24	40.45	-83	2,219	-3.74%
2024/08/07	10	41.46	130	41.12	40.80	-120	2,225	-5.39%	大賣/鉅額交易
2024/08/06	77	39.19	56	39.36	39.65	21	2,233	0.94%
2024/08/05	34	41.60	105	41.92	41.50	-71	2,166	-3.28%	大賣/
2024/08/02	61	47.31	40	48.75	46.10	21	2,227	0.94%
2024/08/01	60	50.29	16	50.09	50.10	44	2,307	1.91%
2024/07/31	109	52.01	62	52.12	51.10	47	2,315	2.03%	大買/
2024/07/30	66	49.66	40	49.90	52.00	26	2,247	1.16%
2024/07/29	60	50.36	57	50.41	50.70	3	2,216	0.14%
2024/07/26	165	47.73	41	47.43	47.50	124	2,095	5.92%	大買/鉅額交易
2024/07/23	158	48.23	0	0.00	47.75	158	2,134	7.40%	大買/鉅額交易
2024/07/22	125	45.79	0	0.00	46.00	125	2,080	6.01%	大買/鉅額交易
2024/07/19	206	47.40	51	47.67	47.40	155	2,042	7.59%	大買/鉅額交易
2024/07/18	163	48.04	36	48.54	48.15	127	2,002	6.34%	大買/鉅額交易
2024/07/17	65	46.87	222	46.73	47.00	-157	1,908	-8.23%	大賣/鉅額交易
2024/07/16	34	44.23	12	43.93	44.30	22	1,767	1.24%
2024/07/15	0	0.00	68	41.89	41.65	-68	1,710	-3.98%
2024/07/12	23	41.04	10	40.94	41.15	13	1,699	0.77%
2024/07/11	39	40.97	16	40.92	40.85	23	1,714	1.34%
2024/07/10	51	40.48	41	41.06	40.60	10	1,735	0.58%
2024/07/09	16	39.51	12	39.45	39.80	4	1,738	0.23%
2024/07/08	0	0.00	6	39.83	39.55	-6	1,743	-0.34%
2024/07/05	4	40.28	3	40.43	40.50	1	1,749	0.06%
2024/07/03	10	40.25	11	40.18	40.30	-1	1,774	-0.06%
2024/07/02	13	40.17	3	40.03	40.30	10	1,788	0.56%
2024/07/01	19	39.67	1	39.60	40.05	18	1,790	1.01%
2024/06/28	38	39.95	10	40.14	39.60	28	1,791	1.56%
2024/06/27	1	40.35	8	40.35	40.30	-7	1,784	-0.39%
2024/06/26	11	40.83	16	40.78	40.60	-5	1,785	-0.28%
2024/06/25	26	41.93	47	41.93	42.15	-21	1,778	-1.18%
2024/06/24	95	41.61	1	41.40	41.90	94	1,772	5.30%
2024/06/21	21	41.34	22	41.16	41.30	-1	1,777	-0.06%
2024/06/20	8	41.46	56	41.31	41.45	-48	1,782	-2.69%
2024/06/19	16	41.74	4	41.84	41.75	12	1,774	0.68%
2024/06/18	3	41.70	6	41.55	41.40	-3	1,784	-0.17%
2024/06/17	0	0.00	41	41.67	41.55	-41	1,782	-2.30%
2024/06/14	35	42.02	37	42.02	42.15	-2	1,773	-0.11%
2024/06/13	23	41.18	8	41.05	41.05	15	1,767	0.85%
2024/06/12	0	0.00	19	40.82	40.80	-19	1,790	-1.06%
2024/06/11	11	42.65	37	42.01	41.90	-26	1,804	-1.44%
2024/06/07	25	42.89	32	43.07	42.85	-7	1,796	-0.39%
2024/06/06	9	42.19	61	42.21	42.40	-52	1,814	-2.87%
2024/06/05	2	43.10	152	42.97	42.95	-150	1,924	-7.80%	大賣/鉅額交易
2024/06/04	24	42.49	117	42.68	43.05	-93	1,923	-4.84%	大賣/
2024/06/03	24	41.89	21	41.83	42.15	3	1,908	0.16%
2024/05/31	15	41.18	35.7	41.26	41.30	-20.7	1,921	-1.08%
2024/05/30	13	41.18	132	40.77	40.50	-119	1,901	-6.26%	大賣/鉅額交易
2024/05/29	1	39.85	211	39.89	40.05	-210	1,895	-11.08%	大賣/鉅額交易
2024/05/28	3	39.75	31	39.65	39.80	-28	1,881	-1.49%
2024/05/27	17	39.33	79	39.32	39.25	-62	1,867	-3.32%
2024/05/24	52	38.99	87	39.07	39.45	-35	1,849	-1.89%
2024/05/23	26	39.82	186	39.98	39.70	-160	1,822	-8.78%	大賣/鉅額交易
2024/05/22	7	41.36	58	41.30	41.25	-51	1,793	-2.84%
2024/05/21	2	41.65	85	41.32	41.25	-83	1,786	-4.65%
2024/05/20	3	42.27	92	41.92	41.80	-89	1,774	-5.02%
2024/05/17	0	0.00	145	41.86	41.75	-145	1,765	-8.21%	大賣/鉅額交易
2024/05/16	41	41.71	48	41.72	41.70	-7	1,777	-0.39%
2024/05/15	2	40.90	250	40.82	40.85	-248	1,755	-14.13%	大賣/鉅額交易
2024/05/14	116	42.33	21	42.26	41.65	95	1,706	5.57%	大買/
2024/05/13	23	44.08	33	43.79	44.05	-10	1,666	-0.60%
2024/05/10	61	43.28	124	43.71	44.00	-63	1,639	-3.84%	大賣/
2024/05/09	47	44.70	56	45.61	43.50	-9	1,599	-0.56%
2024/05/08	29	45.85	71	47.00	45.50	-42	1,554	-2.70%
2024/05/07	149	50.75	147	51.67	50.40	2	1,446	0.14%	大買/大賣/
2024/05/06	73	49.31	91	49.94	51.80	-18	1,294	-1.39%
2024/05/03	49	47.08	43	47.51	47.95	6	1,211	0.50%
2024/05/02	50	45.45	176	45.33	47.00	-126	1,154	-10.91%	大賣/鉅額交易
2024/04/30	8	43.34	105	43.37	43.50	-97	1,083	-8.96%	大賣/
2024/04/29	4	42.61	15	41.96	43.55	-11	1,049	-1.05%
2024/04/26	94	40.69	0	0.00	41.00	94	986	9.53%
2024/04/25	46	40.00	0	0.00	39.90	46	962	4.78%
2024/04/24	47	39.78	17	39.78	39.55	30	966	3.10%
2024/04/23	89	39.58	0	0.00	39.70	89	971	9.16%
2024/04/22	56	40.17	0	0.00	39.05	56	963	5.81%
2024/04/19	21	38.84	25	38.54	38.50	-4	931	-0.43%
2024/04/18	28	38.82	30	38.79	39.30	-2	923	-0.22%
2024/04/17	52	38.15	85	38.05	38.65	-33	914	-3.61%
2024/04/16	2	38.53	50	38.08	37.90	-48	902	-5.32%
2024/04/15	1	40.35	51	40.33	39.95	-50	871	-5.74%
2024/04/12	16	41.04	2	40.90	41.10	14	867	1.61%
2024/04/11	19	41.33	11	41.36	41.10	8	859	0.93%
2024/04/10	7	41.17	51	41.06	41.00	-44	841	-5.23%
2024/04/09	46	40.64	9	41.18	41.35	37	841	4.40%
2024/04/08	87	39.75	2	40.05	39.95	85	829	10.24%
2024/04/03	37	39.53	1	39.35	39.55	36	825	4.36%
2024/04/02	24	39.40	16	39.41	39.50	8	822	0.97%
2024/04/01	14	39.45	9	39.37	39.40	5	818	0.61%
2024/03/29	1	39.15	8	39.14	39.20	-7	820	-0.85%
2024/03/28	9	39.16	6	39.30	39.20	3	827	0.36%
2024/03/27	13	39.64	1	39.50	39.20	12	844	1.42%
2024/03/26	17	39.42	2	39.45	39.55	15	837	1.79%
2024/03/25	1	39.90	0	0.00	40.05	1	826	0.12%
2024/03/22	0	0.00	23	39.54	39.85	-23	820	-2.80%
2024/03/21	20	39.87	0	0.00	39.95	20	827	2.42%
2024/03/20	17	39.00	0	0.00	39.05	17	820	2.07%
2024/03/19	1	39.05	0	0.00	39.20	1	829	0.12%
2024/03/18	15	38.91	0	0.00	39.15	15	838	1.79%
2024/03/15	0	0.00	19	39.65	38.85	-19	841	-2.26%
2024/03/14	30	40.13	11	39.64	40.20	19	819	2.32%
2024/03/13	34	38.70	23	38.66	38.95	11	796	1.38%
2024/03/12	44	38.22	2	38.50	38.50	42	794	5.29%
2024/03/11	13	38.68	2	37.85	38.05	11	795	1.38%
2024/03/08	41	36.36	0	0.00	36.20	41	677	6.05%
2024/03/07	36	35.90	0	0.00	36.05	36	674	5.34%
2024/03/06	57	36.10	0	0.00	35.95	57	666	8.55%
2024/03/05	7	34.59	0	0.00	34.70	7	643	1.09%
2024/03/04	2	34.50	22	34.65	34.60	-20	675	-2.96%
2024/03/01	5	35.02	0	0.00	35.05	5	683	0.73%
2024/02/29	15	35.07	0	0.00	35.10	15	692	2.17%
2024/02/27	2	35.18	5	35.14	35.20	-3	695	-0.43%
2024/02/26	5	35.30	0	0.00	35.40	5	696	0.72%
2024/02/23	29	35.41	5	35.39	35.50	24	709	3.38%
2024/02/22	4	35.83	3	35.73	35.75	1	713	0.14%
2024/02/21	25	35.77	3	35.83	35.85	22	717	3.06%
2024/02/20	8	35.73	8	35.69	35.80	0	723	0.00%
2024/02/19	34	35.76	4	35.20	36.15	30	730	4.11%
2024/02/16	65	34.64	11	34.50	34.90	54	718	7.51%
2024/02/15	1	34.60	35	34.28	34.30	-34	728	-4.67%
2024/02/05	30	34.63	4	34.55	34.55	26	751	3.46%
2024/02/02	0	0.00	3	33.85	34.00	-3	763	-0.39%
2024/02/01	0	0.00	1	34.05	34.00	-1	772	-0.13%
2024/01/31	5	33.98	12	33.96	34.10	-7	795	-0.88%
2024/01/30	0	0.00	2	34.30	34.20	-2	806	-0.25%
2024/01/29	0	0.00	15	34.21	34.30	-15	809	-1.85%
2024/01/26	2	34.05	4	33.95	34.00	-2	807	-0.25%
2024/01/25	0	0.00	9	33.69	33.95	-9	808	-1.11%
2024/01/24	0	0.00	9	33.56	34.15	-9	806	-1.12%
2024/01/23	14	33.14	0	0.00	33.35	14	801	1.75%
2024/01/22	11	33.76	10	33.87	33.10	1	798	0.13%
2024/01/19	18	33.94	0	0.00	33.80	18	790	2.28%
2024/01/18	9	32.95	0	0.00	33.25	9	784	1.15%
2024/01/17	0	0.00	35	33.43	33.40	-35	771	-4.54%
2024/01/16	0	0.00	36	34.47	34.50	-36	755	-4.76%
2024/01/15	1	34.70	1	34.80	35.05	0	751	0.00%
2024/01/12	14	33.97	10	34.16	34.30	4	746	0.54%
2024/01/11	6	34.59	0	0.00	34.30	6	738	0.81%
2024/01/10	2	34.55	20	34.30	34.55	-18	736	-2.44%
2024/01/09	0	0.00	1	35.05	35.05	-1	727	-0.14%
2024/01/08	36	35.38	6	35.90	35.55	30	722	4.15%
2024/01/05	19	34.56	3	34.55	34.55	16	713	2.24%
2024/01/04	33	34.55	0	0.00	34.60	33	715	4.61%
2024/01/03	65	34.16	0	0.00	34.40	65	717	9.06%
2024/01/02	20	34.62	0	0.00	34.45	20	708	2.82%
2023/12/29	32	35.32	13	35.34	35.35	19	696	2.73%
2023/12/28	26	35.75	0	0.00	35.75	26	691	3.76%
2023/12/27	11	35.85	0	0.00	35.70	11	704	1.56%
2023/12/26	32	35.73	2	35.10	35.95	30	712	4.21%
2023/12/25	2	35.05	2	35.05	35.50	0	707	0.00%
2023/12/22	46	35.00	15	35.89	35.85	31	696	4.45%
2023/12/21	1	34.30	10	34.25	34.50	-9	672	-1.34%
2023/12/20	43	33.90	7.2	33.82	34.25	35.8	673	5.32%
2023/12/19	0	0.00	9	33.31	33.50	-9	668	-1.35%
2023/12/18	50	33.74	0	0.00	33.75	50	671	7.45%
2023/12/15	21	33.51	0	0.00	33.10	21	671	3.13%
2023/12/14	40	32.66	0	0.00	33.30	40	670	5.97%
2023/12/13	25	32.73	0	0.00	32.80	25	655	3.81%
2023/12/12	23	32.88	17	32.65	32.80	6	645	0.93%
2023/12/11	6	32.66	14	32.65	33.05	-8	634	-1.26%
2023/12/08	11	32.56	7	32.51	33.00	4	627	0.64%
2023/12/07	0	0.00	20	33.09	32.95	-20	621	-3.22%
2023/12/06	46	33.51	2	33.63	33.35	44	612	7.18%
2023/12/05	0	0.00	33	32.77	32.85	-33	582	-5.66%
2023/12/04	55.9	32.74	1	32.50	32.95	54.9	584	9.39%
2023/12/01	13	31.77	8	31.70	32.05	5	572	0.87%
2023/11/30	0	0.00	11	31.90	32.10	-11	568	-1.94%
2023/11/29	16	31.05	6	32.25	32.35	10	564	1.77%
2023/11/28	0	0.00	21	32.87	32.75	-21	531	-3.95%
2023/11/27	14	31.83	0	0.00	31.80	14	509	2.75%
2023/11/24	17	31.08	0	0.00	31.05	17	498	3.41%
2023/11/22	68	30.91	0	0.00	31.10	68	489	13.88%
2023/11/21	54	30.49	0	0.00	30.70	54	474	11.38%
2023/11/20	19	29.99	0	0.00	29.85	19	459	4.14%
2023/11/17	16	29.82	0	0.00	29.90	16	451	3.54%
2023/11/16	2	30.13	0	0.00	29.85	2	444	0.45%
2023/11/15	25	29.20	0	0.00	29.60	25	425	5.88%
2023/11/14	5	29.04	0	0.00	29.25	5	410	1.22%
2023/11/13	6	29.13	0	0.00	29.00	6	392	1.53%
2023/11/07	0	0.00	2	26.73	27.05	-2	329	-0.61%
2023/11/06	4	26.35	0	0.00	26.45	4	317	1.26%
2023/11/03	17	25.95	0	0.00	25.95	17	319	5.32%
2023/11/02	0	0.00	4	25.70	25.75	-4	320	-1.25%
2023/11/01	5	25.80	0	0.00	25.75	5	326	1.53%
2023/10/31	4	25.85	4	25.95	25.80	0	329	0.00%
2023/10/30	0	0.00	2	25.95	25.90	-2	331	-0.60%
2023/10/27	0	0.00	14	25.89	25.95	-14	331	-4.22%
2023/10/25	3	25.95	0	0.00	25.95	3	335	0.89%
2023/10/24	13	25.90	5	25.93	25.95	8	336	2.37%
2023/10/23	13	26.15	0	0.00	25.95	13	339	3.83%
2023/10/20	3	26.00	0	0.00	26.05	3	344	0.87%
2023/10/19	3	26.00	0	0.00	25.95	3	349	0.86%
2023/10/17	8	26.35	4	26.34	26.20	4	356	1.12%
2023/10/16	5	26.35	0	0.00	26.40	5	384	1.30%
2023/10/13	10	26.29	0	0.00	26.25	10	391	2.56%
2023/10/12	28	26.43	18	26.30	26.45	10	389	2.56%
2023/10/11	9	26.61	13	26.76	26.65	-4	387	-1.03%
2023/10/06	12	26.81	1	26.75	26.95	11	383	2.87%
2023/10/05	1	26.75	0	0.00	26.75	1	379	0.26%
2023/10/04	9	26.61	0	0.00	26.70	9	383	2.35%
2023/10/03	10	26.65	4	26.75	26.55	6	386	1.55%
2023/10/02	9	26.21	18	26.34	26.60	-9	373	-2.41%
2023/09/28	4	26.03	0	0.00	25.90	4	365	1.09%
2023/09/27	10	25.85	14	25.84	25.95	-4	360	-1.11%
2023/09/26	6	25.92	2	25.93	25.85	4	359	1.11%
2023/09/25	20	25.81	3	25.75	25.95	17	357	4.76%
2023/09/21	3	25.35	10	25.23	25.30	-7	345	-2.02%
2023/09/20	22	25.20	11	25.23	25.15	11	337	3.26%
2023/09/19	11	26.55	0	0.00	26.65	11	325	3.38%
2023/09/18	8	26.58	0	0.00	26.60	8	326	2.45%
2023/09/15	17	26.60	6	26.55	26.55	11	335	3.28%
2023/09/14	14	26.64	0	0.00	26.65	14	335	4.17%
2023/09/13	20	26.48	4	26.44	26.45	16	336	4.76%
2023/09/12	15	26.33	0	0.00	26.45	15	338	4.43%
2023/09/08	1	26.50	0	0.00	26.60	1	332	0.30%
2023/09/06	0	0.00	3	26.40	26.45	-3	326	-0.92%
2023/09/04	8	26.39	0	0.00	26.35	8	326	2.45%
2023/09/01	2	26.00	0	0.00	25.95	2	319	0.63%
2023/08/31	3	25.67	0	0.00	25.70	3	317	0.94%
2023/08/25	4	25.75	5	25.70	25.75	-1	323	-0.31%
2023/08/23	1	25.45	0	0.00	25.50	1	330	0.30%
2023/08/22	1	25.50	0	0.00	25.50	1	330	0.30%
2023/08/21	0	0.00	1	25.75	25.70	-1	334	-0.30%
2023/08/18	0	0.00	6	25.85	25.85	-6	337	-1.78%
2023/08/17	0	0.00	5	25.82	25.85	-5	338	-1.48%
2023/08/16	1	25.90	1	25.95	25.85	0	345	0.00%
2023/08/11	0	0.00	2	25.85	25.90	-2	330	-0.61%
2023/08/10	0	0.00	1	25.45	25.55	-1	328	-0.30%
2023/08/09	0	0.00	9	25.79	25.60	-9	331	-2.72%
2023/08/08	0	0.00	4	25.95	26.05	-4	323	-1.24%
2023/08/07	0	0.00	9	25.82	25.80	-9	324	-2.78%
2023/08/04	2	25.10	0	0.00	25.40	2	316	0.63%
2023/08/02	1	24.75	1	24.60	24.60	0	311	0.00%
2023/07/31	0	0.00	1	24.75	24.80	-1	310	-0.32%
2023/07/28	0	0.00	21	24.70	24.75	-21	312	-6.72%
2023/07/27	1	24.60	0	0.00	24.80	1	313	0.32%
2023/07/25	0	0.00	6	24.84	24.85	-6	316	-1.89%
2023/07/24	27	24.73	0	0.00	24.85	27	314	8.59%
2023/07/21	0	0.00	10	24.35	24.35	-10	314	-3.18%
2023/07/20	0	0.00	2	24.35	24.35	-2	312	-0.64%
2023/07/19	0	0.00	32	24.33	24.35	-32	307	-10.41%
2023/07/14	0	0.00	1	25.00	25.00	-1	270	-0.37%
2023/07/13	0	0.00	8	25.14	25.05	-8	268	-2.98%
2023/07/12	0	0.00	6	25.07	25.10	-6	267	-2.24%
2023/07/11	15	25.00	5	25.12	25.00	10	268	3.72%
2023/07/06	19	26.18	10	26.06	26.00	9	261	3.45%
2023/07/05	0	0.00	4	26.14	26.15	-4	258	-1.55%
2023/07/04	0	0.00	3	26.05	25.95	-3	262	-1.14%
2023/07/03	0	0.00	10	26.15	26.10	-10	276	-3.62%
2023/06/30	0	0.00	13	25.72	25.85	-13	311	-4.17%
2023/06/29	0	0.00	4	25.64	25.65	-4	313	-1.28%
2023/06/28	0	0.00	2	25.53	25.55	-2	318	-0.63%
2023/06/27	0	0.00	5	25.21	25.10	-5	329	-1.52%
2023/06/26	6	25.17	2	25.40	25.05	4	328	1.22%
2023/06/21	2	26.28	0	0.00	25.90	2	322	0.62%
2023/06/19	0	0.00	34	27.08	27.10	-34	309	-11.00%
2023/06/16	0	0.00	1	27.20	27.15	-1	306	-0.33%
2023/06/15	0	0.00	2	27.55	27.55	-2	303	-0.66%
2023/06/13	28	27.52	0	0.00	27.50	28	301	9.28%
2023/06/12	1	27.30	0	0.00	27.45	1	297	0.34%
2023/06/09	1	27.35	0	0.00	27.35	1	297	0.34%
2023/06/08	1	27.35	0	0.00	27.35	1	294	0.34%
2023/06/06	1	27.45	0	0.00	27.70	1	291	0.34%
2023/06/02	0	0.00	2	27.30	27.35	-2	293	-0.68%
2023/05/24	3	27.70	0	0.00	27.75	3	286	1.05%
2023/05/23	0	0.00	1	27.30	27.45	-1	282	-0.35%
2023/05/22	4	27.30	1	27.50	27.40	3	282	1.06%
2023/04/27	0	0.00	1	27.35	27.60	-1	259	-0.39%
2023/04/26	0	0.00	1	26.85	27.55	-1	255	-0.39%
2023/04/21	0	0.00	1	26.35	26.75	-1	243	-0.41%
2023/04/13	2	26.40	0	0.00	26.65	2	232	0.86%
2023/04/12	1	26.50	0	0.00	26.70	1	229	0.44%
2023/04/10	0	0.00	0.6	26.65	26.90	-0.6	216	-0.28%
2023/04/07	0	0.00	3	26.60	26.70	-3	220	-1.36%
2023/03/31	0	0.00	2	25.45	26.90	-2	197	-1.01%
2023/03/03	0	0.00	1	23.80	23.80	-1	120	-0.83%
2023/03/01	1	24.00	0	0.00	24.00	1	127	0.78%
2023/02/22	0	0.00	1	23.80	23.80	-1	122	-0.81%
2023/02/14	1	23.50	0	0.00	23.50	1	118	0.84%
2023/02/13	0	0.00	1	23.20	23.40	-1	118	-0.85%
2023/02/10	0	0.00	1	23.60	23.60	-1	118	-0.84%
2023/02/01	0	0.00	1	21.80	21.85	-1	108	-0.92%
2023/01/30	0	0.00	1	21.75	21.85	-1	112	-0.89%
2023/01/16	0	0.00	1	21.75	21.70	-1	113	-0.88%
2023/01/10	6	21.93	0	0.00	21.90	6	120	4.96%
2023/01/09	0	0.00	1	21.85	21.85	-1	122	-0.81%
2023/01/04	0	0.00	1	21.90	22.00	-1	129	-0.77%
2022/12/30	0	0.00	3	22.10	22.15	-3	136	-2.20%
2022/12/29	0	0.00	2	21.90	22.00	-2	138	-1.45%
2022/12/28	0	0.00	2	21.93	22.20	-2	139	-1.43%
2022/12/27	0	0.00	2	21.95	22.00	-2	139	-1.43%
2022/12/26	0	0.00	2	21.88	22.00	-2	134	-1.49%
2022/12/23	0	0.00	2	22.00	22.10	-2	135	-1.47%
2022/12/22	0	0.00	6	22.10	22.00	-6	136	-4.40%
2022/12/21	0	0.00	2	21.93	22.10	-2	138	-1.44%
2022/12/20	0	0.00	6	22.00	22.20	-6	139	-4.29%
2022/12/14	0	0.00	2	22.25	22.25	-2	141	-1.42%
2022/12/13	0	0.00	3	22.48	22.35	-3	141	-2.12%
2022/12/12	0	0.00	1	22.65	22.65	-1	141	-0.71%
2022/12/01	0	0.00	1	22.80	22.70	-1	135	-0.74%
2022/11/28	1	22.55	0	0.00	22.80	1	131	0.76%
2022/11/25	1	22.70	0	0.00	22.75	1	130	0.76%
2022/11/24	1	22.80	0	0.00	22.80	1	130	0.77%
2022/11/22	0	0.00	2	22.45	22.50	-2	120	-1.66%
2022/11/21	0	0.00	2	22.43	22.40	-2	121	-1.65%
2022/11/18	0	0.00	4	22.35	22.35	-4	120	-3.33%
2022/11/17	0	0.00	6	22.34	22.30	-6	119	-5.01%
2022/11/16	0	0.00	4	22.26	22.25	-4	120	-3.33%
2022/11/15	0	0.00	1	22.35	22.40	-1	122	-0.82%
2022/11/14	0	0.00	1	22.60	22.45	-1	123	-0.81%
2022/11/09	3	22.25	0	0.00	22.45	3	118	2.54%
2022/11/07	1	22.15	0	0.00	22.15	1	114	0.87%
2022/11/04	1	22.25	0	0.00	22.25	1	113	0.88%
2022/11/03	1	22.20	0	0.00	22.25	1	113	0.88%
2022/11/02	1	22.05	0	0.00	22.15	1	113	0.88%
2022/11/01	3	22.10	0	0.00	22.15	3	111	2.70%
2022/10/31	4	22.10	0	0.00	22.10	4	111	3.58%
2022/10/28	2	22.20	0	0.00	22.05	2	111	1.80%
2022/10/27	6	22.11	1	22.05	22.15	5	110	4.49%
2022/10/26	3	21.68	0	0.00	22.00	3	109	2.73%
2022/10/25	4	21.45	0	0.00	21.45	4	109	3.64%
2022/10/24	3	21.75	0	0.00	21.45	3	111	2.69%
2022/10/21	4	21.60	0	0.00	21.65	4	112	3.56%
2022/10/20	6	21.25	0	0.00	21.60	6	112	5.35%
2022/10/19	5	21.43	0	0.00	21.45	5	112	4.43%
2022/10/18	9	21.36	0	0.00	21.40	9	111	8.08%
2022/10/17	10	21.48	0	0.00	21.25	10	108	9.18%
2022/10/13	7	20.82	0	0.00	21.10	7	107	6.49%
2022/10/12	11	21.00	0	0.00	21.00	11	104	10.52%
2022/10/11	8	21.00	0	0.00	21.15	8	102	7.77%
2022/10/05	1	21.70	0	0.00	21.75	1	100	0.99%
2022/10/04	2	21.73	0	0.00	21.75	2	102	1.96%
2022/10/03	1	21.60	0	0.00	21.60	1	102	0.97%
2022/09/29	1	21.80	0	0.00	21.80	1	100	0.99%
2022/09/22	1	22.20	0	0.00	22.20	1	119	0.84%
2022/09/21	1	22.30	0	0.00	22.25	1	124	0.81%
2022/09/20	4	22.24	0	0.00	22.30	4	124	3.20%
2022/09/19	4	22.15	0	0.00	22.15	4	132	3.03%
2022/09/16	4	22.30	0	0.00	22.30	4	133	2.99%
2022/09/15	4	22.45	0	0.00	22.45	4	136	2.93%
2022/09/14	4	22.43	0	0.00	22.45	4	139	2.86%
2022/09/13	4	22.39	0	0.00	22.50	4	144	2.77%
2022/09/12	4	22.30	0	0.00	22.40	4	154	2.58%
2022/09/08	4	22.21	0	0.00	22.25	4	165	2.42%
2022/09/07	5	22.05	0	0.00	22.15	5	173	2.89%
2022/09/06	4	22.13	0	0.00	22.20	4	177	2.26%
2022/09/05	4	22.25	0	0.00	22.25	4	176	2.27%
2022/09/02	1	22.25	0	0.00	22.25	1	177	0.56%
2022/09/01	4	22.21	0	0.00	22.30	4	177	2.25%
2022/08/31	5	22.30	0	0.00	22.30	5	177	2.81%
2022/08/30	1	22.20	0	0.00	22.20	1	179	0.56%
2022/08/29	4	22.25	0	0.00	22.20	4	181	2.21%
2022/08/26	2	22.35	0	0.00	22.40	2	183	1.09%
2022/08/25	5	22.30	0	0.00	22.40	5	185	2.69%
2022/08/19	5	22.20	0	0.00	22.50	5	190	2.63%
2022/08/18	5	22.20	0	0.00	22.25	5	188	2.66%
2022/08/17	9	22.24	0	0.00	22.20	9	187	4.80%
2022/08/16	0	0.00	1	22.20	22.35	-1	185	-0.54%
2022/08/11	1	22.30	0	0.00	22.30	1	187	0.53%
2022/08/05	1	21.55	0	0.00	21.80	1	192	0.52%
2022/08/03	1	21.40	0	0.00	21.45	1	194	0.52%
2022/08/02	3.3	21.64	0	0.00	21.65	3.3	202	1.61%
2022/08/01	0	0.00	1	21.05	21.60	-1	203	-0.49%
2022/07/29	10	22.85	0	0.00	22.90	10	202	4.93%
2022/07/28	13	22.83	0	0.00	22.85	13	199	6.51%
2022/07/26	13	22.91	0	0.00	22.80	13	199	6.52%
2022/07/25	13	22.92	0	0.00	23.00	13	200	6.49%
2022/07/22	15	22.87	0	0.00	22.85	15	202	7.40%
2022/07/21	14	22.77	0	0.00	22.85	14	207	6.73%
2022/07/19	4	22.80	0	0.00	22.75	4	210	1.90%
2022/07/18	8	22.73	0	0.00	22.80	8	210	3.80%
2022/07/15	17	22.74	0	0.00	22.75	17	209	8.11%
2022/07/14	2	22.60	0	0.00	22.60	2	206	0.97%
2022/07/13	0	0.00	1	22.75	22.75	-1	206	-0.48%
2022/07/11	0	0.00	2	22.28	22.30	-2	206	-0.97%
2022/07/08	1	22.30	0	0.00	22.35	1	206	0.48%
2022/07/07	2	22.08	0	0.00	22.10	2	207	0.96%
2022/06/30	0	0.00	4	22.49	22.65	-4	210	-1.90%
2022/06/29	0	0.00	2	23.13	23.15	-2	204	-0.98%
2022/06/28	0	0.00	1	23.30	23.05	-1	201	-0.50%
2022/06/27	0	0.00	1	23.25	23.40	-1	205	-0.49%
2022/06/24	0	0.00	12	22.95	23.10	-12	203	-5.89%
2022/06/23	0	0.00	1	22.90	22.90	-1	208	-0.48%
2022/06/22	0	0.00	12	22.90	23.00	-12	207	-5.77%
2022/06/21	0	0.00	4	23.03	23.00	-4	206	-1.94%
2022/06/20	4	23.19	0	0.00	23.00	4	219	1.82%
2022/06/17	0	0.00	17	23.29	23.30	-17	211	-8.04%
2022/06/16	0	0.00	9	23.80	23.45	-9	206	-4.36%
2022/06/15	0	0.00	9	23.54	23.50	-9	201	-4.47%
2022/06/13	3	23.40	0	0.00	23.40	3	207	1.44%
2022/06/08	9	23.72	0	0.00	23.70	9	213	4.22%
2022/06/07	0	0.00	14	23.70	23.70	-14	216	-6.48%
2022/06/06	0	0.00	14	23.79	23.60	-14	217	-6.43%
2022/06/02	0	0.00	4	24.15	24.05	-4	222	-1.80%
2022/06/01	2	23.80	2	24.00	24.15	0	228	0.00%
2022/05/30	1	23.65	0	0.00	23.60	1	256	0.39%
2022/05/24	0	0.00	4	23.15	23.10	-4	265	-1.50%
2022/05/13	0	0.00	2	23.03	23.05	-2	268	-0.74%
2022/05/11	0	0.00	6	23.70	23.65	-6	268	-2.24%
2022/05/10	7	23.40	0	0.00	23.85	7	271	2.58%
2022/05/09	6	23.20	0	0.00	23.10	6	264	2.27%
2022/05/06	13	23.20	0	0.00	23.35	13	264	4.91%
2022/05/04	9	23.38	0	0.00	23.35	9	267	3.37%
2022/05/03	0	0.00	1	23.30	23.35	-1	268	-0.37%
2022/04/29	0	0.00	5	23.45	23.55	-5	269	-1.85%
2022/04/27	0	0.00	7	22.98	23.30	-7	265	-2.63%
2022/04/26	0	0.00	2	23.50	23.45	-2	260	-0.77%
2022/04/22	12	23.84	0	0.00	23.85	12	266	4.50%
2022/04/21	11	23.91	0	0.00	23.85	11	267	4.11%
2022/04/18	15	23.86	0	0.00	23.80	15	269	5.56%
2022/04/13	6	23.80	0	0.00	23.80	6	271	2.21%
2022/04/12	15	23.75	0	0.00	23.75	15	269	5.57%
2022/04/11	16	24.05	0	0.00	23.90	16	272	5.87%
2022/04/08	20	24.25	0	0.00	24.30	20	270	7.39%
2022/04/07	17	24.45	0	0.00	24.45	17	266	6.38%
2022/04/06	55	24.49	0	0.00	24.55	55	266	20.66%
2022/04/01	19	24.37	0	0.00	24.40	19	263	7.20%
2022/03/31	22	24.55	0	0.00	24.55	22	266	8.26%
2022/03/30	20	24.60	0	0.00	24.50	20	273	7.32%
2022/03/29	17	24.88	0	0.00	24.75	17	277	6.13%
2022/03/28	22	24.67	0	0.00	24.95	22	279	7.87%
2022/03/25	16	24.50	0	0.00	24.50	16	273	5.84%
2022/03/24	0	0.00	6	24.49	24.50	-6	272	-2.20%
2022/03/23	20	24.65	0	0.00	24.55	20	273	7.30%
2022/03/22	14	23.95	0	0.00	24.00	14	260	5.37%
2022/03/21	17	23.95	0	0.00	23.95	17	262	6.48%
2022/03/18	19	23.79	0	0.00	23.90	19	262	7.23%
2022/03/17	18	23.85	0	0.00	23.80	18	267	6.74%
2022/03/16	18	23.59	0	0.00	23.60	18	271	6.63%
2022/03/15	19	23.52	0	0.00	23.50	19	269	7.06%
2022/03/14	17	23.57	0	0.00	23.60	17	271	6.26%
2022/03/10	23	23.64	0	0.00	23.65	23	270	8.50%
2022/03/09	19	23.56	0	0.00	23.60	19	268	7.08%
2022/03/08	23	23.42	1	23.45	23.35	22	265	8.28%
2022/03/07	26	23.30	0	0.00	23.35	26	261	9.95%
2022/03/04	9	23.54	0	0.00	23.50	9	266	3.37%
2022/03/03	7	23.52	0	0.00	23.60	7	262	2.66%
2022/03/02	10	22.50	0	0.00	22.45	10	239	4.18%
2022/03/01	8	22.75	0	0.00	22.70	8	237	3.38%
2022/02/25	7	22.57	0	0.00	22.80	7	238	2.94%
2022/02/24	8	22.76	0	0.00	22.50	8	238	3.36%
2022/02/23	8	22.83	0	0.00	22.90	8	237	3.37%
2022/02/22	8	22.83	0	0.00	22.90	8	237	3.36%
2022/02/21	7	22.82	0	0.00	22.85	7	240	2.92%
2022/02/18	8	22.82	0	0.00	22.90	8	239	3.33%
2022/02/16	17	22.92	0	0.00	22.85	17	245	6.94%
2022/02/15	10	22.83	0	0.00	22.75	10	250	3.99%
2022/02/14	17	22.86	0	0.00	22.75	17	255	6.65%
2022/02/10	16	23.20	0	0.00	23.30	16	270	5.91%
2022/02/09	18	23.06	0	0.00	23.10	18	270	6.66%
2022/01/24	3	22.60	0	0.00	22.70	3	282	1.06%
2022/01/21	0	0.00	3	22.62	22.60	-3	282	-1.06%
2022/01/20	7	22.70	0	0.00	22.70	7	281	2.48%
2022/01/19	5	22.60	0	0.00	22.50	5	280	1.78%
2022/01/18	0	0.00	5	22.83	22.75	-5	283	-1.76%
2022/01/17	0	0.00	6	22.90	22.70	-6	282	-2.12%
2022/01/14	5	22.50	1	22.35	22.60	4	277	1.44%
2022/01/13	0	0.00	1	22.30	22.50	-1	275	-0.36%
2022/01/12	0	0.00	2	22.68	22.45	-2	275	-0.73%
2022/01/11	1	22.65	0	0.00	22.70	1	275	0.36%
2022/01/10	0	0.00	7	22.55	22.55	-7	273	-2.56%
2022/01/07	2	22.40	0	0.00	22.60	2	272	0.73%
2022/01/06	1	22.60	0	0.00	22.60	1	270	0.37%
2022/01/05	0	0.00	4	22.58	22.65	-4	269	-1.48%
2022/01/04	2	22.68	0	0.00	22.60	2	269	0.74%
2022/01/03	1	22.85	0	0.00	22.75	1	263	0.38%
2021/12/30	2	22.83	2	23.00	23.00	0	262	0.00%
2021/12/29	2	22.70	4	23.00	23.00	-2	261	-0.76%
2021/12/28	0	0.00	9	22.70	22.80	-9	262	-3.43%
2021/12/27	1	23.00	0	0.00	22.85	1	262	0.38%
2021/12/24	0	0.00	2	22.55	22.60	-2	259	-0.77%
2021/12/23	0	0.00	4	22.30	22.30	-4	250	-1.60%
2021/12/22	0	0.00	3	22.70	22.80	-3	243	-1.23%
2021/12/20	0	0.00	14	22.89	22.85	-14	236	-5.91%
2021/12/17	5	22.80	0	0.00	22.80	5	240	2.08%
2021/12/16	0	0.00	11	23.25	23.15	-11	238	-4.61%
2021/12/15	0	0.00	18	23.17	23.15	-18	239	-7.51%
2021/12/14	11	23.20	1	23.30	23.25	10	243	4.10%
2021/12/10	6	23.23	0	0.00	23.40	6	235	2.55%
2021/12/09	3	22.85	0	0.00	22.80	3	226	1.32%
2021/12/08	0	0.00	5	22.89	22.85	-5	232	-2.15%
2021/12/07	0	0.00	2	22.90	22.95	-2	230	-0.87%
2021/12/06	1	23.00	0	0.00	22.95	1	230	0.43%
2021/12/03	1	22.75	4	22.75	22.80	-3	230	-1.30%
2021/12/02	2	22.88	2	22.78	22.75	0	232	0.00%
2021/12/01	0	0.00	32	22.90	22.95	-32	234	-13.64%
2021/11/30	4	22.85	29	22.90	22.95	-25	233	-10.71%
2021/11/29	0	0.00	30	22.03	22.05	-30	220	-13.59%
2021/11/26	0	0.00	11	21.96	22.10	-11	216	-5.07%
2021/11/24	0	0.00	11	21.95	22.10	-11	218	-5.03%
2021/11/23	1	22.30	25	21.94	21.90	-24	217	-11.03%
2021/11/22	0	0.00	27	22.23	22.20	-27	215	-12.52%
2021/11/19	0	0.00	13	22.26	22.30	-13	216	-6.01%
2021/11/18	0	0.00	23	22.24	22.30	-23	220	-10.41%
2021/11/16	1	22.45	5	22.38	22.30	-4	220	-1.81%
2021/11/15	0	0.00	2	22.28	22.10	-2	220	-0.91%
2021/11/12	1	22.60	24	22.29	22.40	-23	219	-10.47%
2021/11/11	0	0.00	22	22.60	22.60	-22	220	-10.00%
2021/11/10	3	22.25	19	22.47	22.50	-16	222	-7.21%
2021/11/09	0	0.00	8	21.84	22.05	-8	221	-3.61%
2021/11/08	0	0.00	10	21.70	21.80	-10	216	-4.62%
2021/11/05	11	21.65	0	0.00	21.65	11	216	5.08%
2021/11/04	0	0.00	6	21.60	21.65	-6	220	-2.72%
2021/11/03	0	0.00	15	21.58	21.55	-15	221	-6.77%
2021/11/02	0	0.00	1	21.45	21.45	-1	219	-0.45%
2021/11/01	7	21.26	0	0.00	21.35	7	220	3.17%
2021/10/29	11	21.05	0	0.00	21.00	11	214	5.12%
2021/10/28	11	20.97	0	0.00	21.00	11	216	5.09%
2021/10/26	11	21.00	0	0.00	20.95	11	237	4.64%
2021/10/25	12	20.95	0	0.00	20.95	12	239	5.01%
2021/10/22	12	20.90	0	0.00	20.80	12	285	4.21%
2021/10/21	0	0.00	1	20.80	20.85	-1	322	-0.31%
2021/10/20	0	0.00	1	20.80	20.85	-1	343	-0.29%
2021/10/19	0	0.00	1	20.85	20.85	-1	358	-0.28%
2021/10/18	0	0.00	14	20.88	20.85	-14	374	-3.74%
2021/10/15	0	0.00	1	20.75	20.90	-1	403	-0.25%
2021/10/12	0	0.00	2	20.83	20.75	-2	436	-0.46%
2021/10/07	0	0.00	5	20.78	20.90	-5	473	-1.06%
2021/10/06	0	0.00	6	20.91	20.75	-6	493	-1.21%
2021/10/05	0	0.00	1	20.25	21.00	-1	510	-0.20%
2021/10/01	0	0.00	1	20.85	20.65	-1	516	-0.19%
2021/09/30	0	0.00	2	20.90	21.00	-2	520	-0.38%
2021/09/29	0	0.00	1	20.70	20.95	-1	530	-0.19%
2021/09/28	0	0.00	1	20.85	20.95	-1	555	-0.18%
2021/09/24	0	0.00	23	21.06	21.10	-23	567	-4.06%
2021/09/23	0	0.00	1	20.80	21.10	-1	566	-0.18%
2021/09/22	0	0.00	18	20.86	21.00	-18	570	-3.16%
2021/09/17	0	0.00	19	20.95	21.15	-19	571	-3.32%
2021/09/16	0	0.00	2	20.70	20.90	-2	565	-0.35%
2021/09/15	0	0.00	13	20.75	20.75	-13	568	-2.29%
2021/09/14	0	0.00	24	20.74	20.80	-24	568	-4.22%
2021/09/13	0	0.00	21	20.66	20.85	-21	567	-3.70%
2021/09/10	0	0.00	21	20.28	20.35	-21	567	-3.70%
2021/09/09	0	0.00	26	19.98	20.10	-26	568	-4.57%
2021/09/08	0	0.00	11	19.95	20.05	-11	568	-1.93%
2021/09/07	0	0.00	27	19.88	20.00	-27	569	-4.74%
2021/09/06	0	0.00	27	19.89	19.85	-27	570	-4.74%
2021/09/03	0	0.00	4	19.86	19.90	-4	570	-0.70%
2021/08/31	0	0.00	1	20.00	19.95	-1	576	-0.17%
2021/08/30	6	19.82	0	0.00	20.00	6	583	1.03%
2021/08/27	0	0.00	1	20.05	20.05	-1	584	-0.17%
2021/08/25	0	0.00	4	19.90	20.05	-4	601	-0.67%
2021/08/24	1	19.60	40	19.68	19.70	-39	603	-6.46%
2021/08/23	0	0.00	64	19.80	19.85	-64	604	-10.59%
2021/08/20	0	0.00	13	19.62	19.85	-13	605	-2.15%
2021/08/19	1	20.10	15	19.87	19.85	-14	608	-2.30%
2021/08/18	1	19.80	25	19.78	19.85	-24	609	-3.94%
2021/08/17	0	0.00	50	20.13	20.00	-50	612	-8.17%
2021/08/12	0	0.00	3	20.07	20.05	-3	601	-0.50%
2021/08/10	0	0.00	1	20.55	20.70	-1	621	-0.16%
2021/08/09	0	0.00	1	20.80	20.75	-1	643	-0.16%
2021/08/06	0	0.00	20	21.09	21.05	-20	662	-3.02%
2021/08/05	0	0.00	2	21.00	21.20	-2	684	-0.29%
2021/08/02	1	20.55	0	0.00	20.85	1	827	0.12%
2021/07/30	7	20.35	11	20.57	20.75	-4	847	-0.47%
2021/07/29	0	0.00	1	21.00	20.75	-1	859	-0.12%
2021/07/28	6	20.50	6	20.45	20.60	0	899	0.00%
2021/07/27	1	23.25	7	23.47	23.00	-6	924	-0.65%
2021/07/26	1	23.75	1	23.80	23.70	0	984	0.00%
2021/07/23	8	23.70	0	0.00	23.75	8	1,035	0.77%
2021/07/22	1	23.60	0	0.00	23.70	1	1,034	0.10%
2021/07/21	5	23.73	0	0.00	23.60	5	1,029	0.49%
2021/07/20	2	23.63	10	23.61	23.85	-8	1,028	-0.78%
2021/07/19	2	23.75	9	23.72	23.95	-7	1,044	-0.67%
2021/07/16	3	23.87	0	0.00	23.80	3	1,106	0.27%
2021/07/15	27	23.75	8	23.55	23.80	19	1,110	1.71%
2021/07/14	5	23.19	0	0.00	23.10	5	1,097	0.46%
2021/07/13	22	23.23	0	0.00	23.30	22	1,124	1.96%
2021/07/12	7	23.55	3	23.45	23.35	4	1,120	0.36%
2021/07/09	1	23.35	0	0.00	23.45	1	1,112	0.09%
2021/07/08	3	23.35	0	0.00	23.45	3	1,128	0.27%
2021/07/07	4	23.25	0	0.00	23.25	4	1,140	0.35%
2021/07/06	6	23.60	0	0.00	23.45	6	1,170	0.51%
2021/07/05	7	23.59	0	0.00	23.60	7	1,177	0.59%
2021/07/01	14	22.48	0	0.00	22.50	14	1,194	1.17%
2021/06/30	3	22.43	0	0.00	22.45	3	1,229	0.24%
2021/06/29	5	22.40	0	0.00	22.35	5	1,265	0.39%
2021/06/28	4	22.51	0	0.00	22.55	4	1,311	0.31%
2021/06/25	5	22.35	0	0.00	22.35	5	1,393	0.36%
2021/06/24	16	22.33	0	0.00	22.40	16	1,431	1.12%
2021/06/23	0	0.00	2	22.15	22.20	-2	1,448	-0.14%
2021/06/22	7	22.22	0	0.00	22.20	7	1,468	0.48%
2021/06/21	0	0.00	11	22.10	22.10	-11	1,484	-0.74%
2021/06/18	0	0.00	3	22.30	22.30	-3	1,495	-0.20%
2021/06/17	1	22.40	0	0.00	22.45	1	1,517	0.07%
2021/06/16	6	22.35	0	0.00	22.30	6	1,545	0.39%
2021/06/15	0	0.00	4	22.45	22.50	-4	1,570	-0.25%
2021/06/11	0	0.00	20	22.53	22.55	-20	1,615	-1.24%
2021/06/10	0	0.00	7	22.55	22.50	-7	1,668	-0.42%
2021/06/09	0	0.00	26	22.48	22.60	-26	1,774	-1.47%
2021/06/07	0	0.00	5	22.60	22.65	-5	1,877	-0.27%
2021/06/04	3	22.80	4	22.85	22.75	-1	1,918	-0.05%
2021/06/03	1	22.85	3	23.20	23.10	-2	1,998	-0.10%
2021/06/02	2	22.75	0	0.00	22.70	2	1,997	0.10%
2021/06/01	18	22.56	3	22.55	22.55	15	2,018	0.74%
2021/05/31	3	22.55	0	0.00	22.50	3	2,044	0.15%
2021/05/28	8	22.45	0	0.00	22.45	8	2,046	0.39%
2021/05/27	1	22.25	0	0.00	22.30	1	2,051	0.05%
2021/05/26	3	22.32	0	0.00	22.50	3	2,062	0.15%
2021/05/25	1	22.30	7	22.32	22.25	-6	2,070	-0.29%
2021/05/21	1	22.35	4	22.15	22.20	-3	2,079	-0.14%
2021/05/20	5	22.16	0	0.00	22.05	5	2,083	0.24%
2021/05/19	2	22.30	0	0.00	22.35	2	2,081	0.10%
2021/05/18	11	21.83	9	21.86	22.35	2	2,080	0.10%
2021/05/17	1	20.70	8	21.09	21.10	-7	2,068	-0.34%
2021/05/14	0	0.00	48	22.18	22.05	-48	2,057	-2.33%
2021/05/12	0	0.00	8	21.75	23.05	-8	2,015	-0.40%
2021/05/11	4	24.40	49	24.27	23.70	-45	1,950	-2.31%
2021/05/10	14	24.14	0	0.00	24.25	14	1,897	0.74%
2021/05/07	26	24.33	25	24.32	24.35	1	1,873	0.05%
2021/05/06	0	0.00	13	24.74	24.60	-13	1,849	-0.70%
2021/05/05	25	25.31	4	25.18	25.00	21	1,832	1.15%
2021/05/04	14	25.23	60	24.12	24.45	-46	1,792	-2.57%
2021/05/03	4	25.59	98	25.34	25.95	-94	1,720	-5.46%
2021/04/29	180	24.81	5	24.82	24.60	175	1,622	10.79%	大買/鉅額交易
2021/04/28	1	24.00	5	24.02	24.00	-4	1,552	-0.26%
2021/04/27	3	24.15	17	24.11	24.15	-14	1,544	-0.91%
2021/04/26	21	23.96	18	23.93	24.20	3	1,537	0.20%
2021/04/23	16	24.36	35	24.29	24.15	-19	1,515	-1.25%
2021/04/22	119	24.28	120	24.29	24.55	-1	1,492	-0.07%	大買/大賣/
2021/04/21	35	23.81	0	0.00	24.00	35	1,421	2.46%
2021/04/20	0	0.00	136	23.89	23.85	-136	1,410	-9.64%	大賣/鉅額交易
2021/04/19	62	23.79	4	23.58	23.80	58	1,396	4.15%
2021/04/16	65	23.35	19	23.27	23.45	46	1,370	3.36%
2021/04/15	21	23.25	0	0.00	23.25	21	1,357	1.55%
2021/04/14	13	22.80	33	23.17	23.15	-20	1,355	-1.47%
2021/04/13	35	23.44	18	23.38	23.20	17	1,338	1.27%
2021/04/12	13	23.15	23	23.15	23.10	-10	1,324	-0.75%
2021/04/09	1	23.60	11	23.59	23.50	-10	1,291	-0.77%
2021/04/08	7	23.65	26	23.68	23.60	-19	1,282	-1.48%
2021/04/07	14	23.68	2	23.45	23.95	12	1,254	0.96%
2021/04/06	14	23.30	19	23.27	23.45	-5	1,234	-0.41%
2021/04/01	2	23.75	48	23.73	23.65	-46	1,201	-3.83%
2021/03/31	29	24.17	44	23.95	24.20	-15	1,161	-1.29%
2021/03/30	47	23.87	58	23.78	23.90	-11	1,112	-0.99%
2021/03/29	50	22.75	5	22.65	22.90	45	1,028	4.37%
2021/03/26	16	22.40	0	0.00	22.50	16	990	1.61%
2021/03/25	29	22.30	15	22.30	22.35	14	972	1.44%
2021/03/24	14	22.29	3	22.32	22.30	11	950	1.16%
2021/03/23	1	22.20	14	22.36	22.30	-13	932	-1.39%
2021/03/22	29	22.33	49	22.57	22.40	-20	919	-2.17%
2021/03/19	39	22.37	7	22.36	22.50	32	896	3.57%
2021/03/18	0	0.00	11	22.43	22.40	-11	869	-1.27%
2021/03/17	7	22.61	47	22.58	22.35	-40	841	-4.75%
2021/03/16	28	22.74	29	22.73	22.80	-1	797	-0.13%
2021/03/15	29	22.53	50	22.39	23.00	-21	759	-2.76%
2021/03/12	96	21.10	12	21.43	21.70	84	660	12.71%
2021/03/11	20	20.74	11	20.78	20.60	9	603	1.49%
2021/03/10	35	20.36	2	20.25	20.50	33	560	5.89%
2021/03/09	49	20.10	64	20.19	20.00	-15	517	-2.90%
2021/03/08	0	0.00	11	18.83	18.95	-11	441	-2.49%
2021/03/05	4	18.86	37	18.77	18.85	-33	438	-7.53%
2021/03/04	72	18.38	29	18.33	18.55	43	423	10.15%
2021/03/03	2	18.03	3	18.00	18.10	-1	405	-0.25%
2021/03/02	0	0.00	7	18.10	18.00	-7	424	-1.65%
2021/02/26	20	17.83	0	0.00	17.90	20	443	4.51%
2021/02/25	0	0.00	10	17.77	17.85	-10	436	-2.29%
2021/02/24	0	0.00	5	17.90	17.75	-5	443	-1.13%
2021/02/23	2	17.30	1	17.35	17.35	1	430	0.23%
2021/02/22	1	17.30	20	17.27	17.35	-19	429	-4.42%
2021/02/19	0	0.00	3	17.25	17.30	-3	427	-0.70%
2021/02/18	0	0.00	2	17.40	17.35	-2	429	-0.47%
2021/02/17	0	0.00	9	17.20	17.40	-9	432	-2.08%
2021/02/05	13	17.10	6	17.10	17.30	7	430	1.63%
2021/02/04	3	16.75	1	16.70	16.75	2	429	0.47%
2021/02/03	20	16.68	0	0.00	16.65	20	442	4.52%
2021/02/02	4	16.70	0	0.00	16.65	4	444	0.90%
2021/02/01	11	16.72	3	16.60	16.60	8	444	1.80%
2021/01/29	1	16.65	10	16.61	16.65	-9	444	-2.02%
2021/01/28	11	16.72	2	16.50	16.65	9	440	2.04%
2021/01/27	3	16.70	1	16.70	16.70	2	438	0.46%
2021/01/26	0	0.00	1	16.25	16.35	-1	432	-0.23%
2021/01/22	0	0.00	3	16.30	16.35	-3	431	-0.69%
2021/01/21	4	16.30	1	16.35	16.35	3	436	0.69%
2021/01/20	0	0.00	4	16.51	16.40	-4	435	-0.92%
2021/01/18	4	16.45	0	0.00	16.65	4	430	0.93%
2021/01/15	0	0.00	6	16.75	16.30	-6	425	-1.41%
2021/01/14	0	0.00	4	16.78	16.80	-4	433	-0.92%
2021/01/12	2	17.23	16	16.84	16.75	-14	434	-3.22%
2021/01/11	0	0.00	7	17.31	17.20	-7	428	-1.63%
2021/01/08	4	17.08	3	16.98	17.10	1	426	0.23%
2021/01/07	28	16.75	1	16.65	17.15	27	424	6.36%
2021/01/06	1	16.60	0	0.00	16.60	1	417	0.24%
2021/01/04	1	16.55	0	0.00	16.50	1	418	0.24%
2020/12/30	1	16.40	2	16.45	16.70	-1	416	-0.24%
2020/12/29	1	16.50	1	16.80	16.50	0	424	0.00%
2020/12/28	1	16.30	0	0.00	16.60	1	436	0.23%
2020/12/24	0	0.00	1	16.65	16.60	-1	436	-0.23%
2020/12/21	0	0.00	1	16.65	16.55	-1	434	-0.23%
2020/12/17	0	0.00	3	16.60	16.65	-3	435	-0.69%
2020/12/16	0	0.00	4	16.50	16.55	-4	435	-0.92%
2020/12/15	0	0.00	15	16.66	16.60	-15	431	-3.47%
2020/12/14	0	0.00	1	16.65	17.00	-1	430	-0.23%
2020/12/11	1	16.60	11	16.60	16.50	-10	429	-2.33%
2020/12/10	2	16.80	2	16.65	16.65	0	430	0.00%
2020/12/09	1	17.00	0	0.00	16.95	1	428	0.23%
2020/12/08	12	17.04	0	0.00	17.00	12	416	2.88%
2020/12/07	0	0.00	1	17.50	17.45	-1	408	-0.24%
2020/12/03	3	17.50	4	17.50	17.60	-1	404	-0.25%
2020/12/02	2	17.70	0	0.00	17.75	2	401	0.50%
2020/12/01	6	17.70	3	17.85	17.60	3	394	0.76%
2020/11/30	0	0.00	10	17.90	17.95	-10	386	-2.59%
2020/11/27	4	18.10	0	0.00	18.00	4	375	1.06%
2020/11/26	0	0.00	10	18.11	18.00	-10	364	-2.74%
2020/11/25	0	0.00	8	17.41	17.80	-8	340	-2.35%
2020/11/24	0	0.00	14	16.90	16.90	-14	314	-4.44%
2020/11/23	22	16.70	1	16.90	16.85	21	311	6.74%
2020/11/19	0	0.00	2	16.20	16.00	-2	299	-0.67%
2020/11/18	2	16.05	0	0.00	16.20	2	297	0.67%
2020/11/17	0	0.00	6	16.14	16.00	-6	294	-2.04%
2020/11/13	1	16.00	5	16.05	16.05	-4	288	-1.38%
2020/11/12	7	16.69	27	16.50	16.00	-20	282	-7.09%
2020/11/10	1	15.45	2	15.60	15.60	-1	258	-0.39%
2020/11/06	0	0.00	3	15.32	15.20	-3	248	-1.21%
2020/11/03	0	0.00	1	15.25	15.25	-1	247	-0.40%
2020/10/30	0	0.00	2	15.35	15.30	-2	244	-0.82%
2020/10/29	4	15.09	0	0.00	15.25	4	240	1.67%
2020/10/28	0	0.00	1	15.25	15.20	-1	235	-0.42%
2020/10/23	0	0.00	1	15.15	15.15	-1	231	-0.43%
2020/10/20	1	15.10	0	0.00	15.15	1	220	0.45%
2020/10/12	1	15.15	1	15.05	15.00	0	218	0.00%
2020/10/08	1	15.30	1	15.20	15.25	0	219	0.00%
2020/09/29	0	0.00	1	15.05	15.10	-1	201	-0.50%
2020/09/23	0	0.00	1	14.95	14.85	-1	200	-0.50%
2020/09/17	0	0.00	1	14.95	15.00	-1	197	-0.51%
2020/09/14	1	14.95	0	0.00	14.90	1	199	0.50%
2020/09/11	0	0.00	3	15.00	14.95	-3	197	-1.52%
2020/09/09	1	15.00	2	14.95	15.00	-1	197	-0.51%
2020/09/08	0	0.00	1	14.90	14.95	-1	197	-0.51%
2020/09/04	5	14.95	1	14.95	14.95	4	197	2.02%
2020/09/02	6	15.00	0	0.00	14.95	6	203	2.96%
2020/08/27	0	0.00	1	15.25	15.25	-1	207	-0.48%
2020/08/26	1	15.00	0	0.00	15.20	1	202	0.49%
2020/08/25	2	15.00	0	0.00	15.00	2	200	1.00%
2020/08/24	0	0.00	1	14.90	14.95	-1	198	-0.50%
2020/08/20	0	0.00	3	14.55	14.50	-3	201	-1.49%
2020/08/13	0	0.00	1	14.95	14.90	-1	193	-0.52%
2020/08/11	1	15.00	4	14.99	14.95	-3	192	-1.56%
2020/08/07	8	15.00	5	14.95	14.95	3	194	1.54%
2020/08/03	6	14.95	0	0.00	14.90	6	201	2.98%
2020/07/31	3	14.90	0	0.00	14.95	3	203	1.47%
2020/07/29	10	14.85	0	0.00	14.85	10	209	4.77%
2020/07/28	3	15.00	3	14.88	14.80	0	209	0.00%
2020/07/24	0	0.00	20	14.87	14.90	-20	208	-9.58%
2020/07/22	1	15.05	0	0.00	15.15	1	209	0.48%
2020/07/21	8	14.93	0	0.00	15.05	8	212	3.77%
2020/07/20	0	0.00	1	15.05	14.90	-1	206	-0.48%
2020/07/17	1	15.00	11	15.04	15.05	-10	204	-4.89%
2020/07/16	1	15.20	2	15.30	15.15	-1	206	-0.48%
2020/07/15	0	0.00	1	15.05	15.30	-1	212	-0.47%
2020/07/14	0	0.00	4	15.10	15.20	-4	214	-1.87%
2020/07/13	26	15.25	6	15.20	15.15	20	219	9.11%
2020/07/10	10	14.95	0	0.00	14.85	10	219	4.57%
2020/07/09	2	14.90	24	14.88	14.90	-22	219	-10.02%
2020/07/07	20	15.02	3	15.02	14.90	17	218	7.77%
2020/07/06	16	15.00	12	14.93	14.85	4	216	1.85%
2020/07/03	4	14.90	0	0.00	14.85	4	214	1.86%
2020/06/24	1	14.80	0	0.00	14.90	1	214	0.47%
2020/06/23	0	0.00	3	14.85	14.80	-3	220	-1.36%
2020/06/22	1	14.75	0	0.00	14.85	1	221	0.45%
2020/06/19	2	14.83	0	0.00	14.75	2	225	0.89%
2020/06/18	1	14.90	0	0.00	14.80	1	229	0.44%
2020/06/17	2	14.85	0	0.00	14.95	2	234	0.85%
2020/06/16	9	14.78	0	0.00	14.75	9	247	3.63%
2020/06/15	0	0.00	1	14.95	15.00	-1	259	-0.39%
2020/06/12	1	14.90	3	14.90	15.10	-2	262	-0.76%
2020/06/11	2	14.95	21	14.99	15.25	-19	266	-7.12%
2020/06/10	5	15.17	0	0.00	15.20	5	267	1.87%
2020/06/09	0	0.00	1	15.00	15.00	-1	290	-0.34%
2020/06/08	0	0.00	16	15.02	15.05	-16	300	-5.33%
2020/06/05	21	15.03	1	14.95	15.00	20	299	6.69%
2020/06/04	1	14.90	27	14.95	14.90	-26	297	-8.73%
2020/06/03	18	14.93	0	0.00	14.95	18	304	5.91%
2020/06/01	0	0.00	8	14.80	14.75	-8	305	-2.62%
2020/05/29	2	14.95	14	14.86	14.85	-12	309	-3.87%
2020/05/27	3	14.88	0	0.00	14.75	3	330	0.91%
2020/05/25	10	14.85	0	0.00	14.85	10	359	2.78%
2020/05/19	3	14.88	0	0.00	14.85	3	373	0.80%
2020/05/18	1	14.80	0	0.00	14.80	1	382	0.26%
2020/05/15	1	14.50	0.1	14.70	14.80	0.9	384	0.24%
2020/05/14	0	0.00	5	14.82	14.80	-5	386	-1.29%
2020/05/13	0	0.00	1	15.05	14.95	-1	386	-0.26%
2020/05/11	18	15.14	0	0.00	15.20	18	396	4.53%
2020/05/08	1	14.80	0	0.00	14.80	1	400	0.25%
2020/05/06	1	15.15	0	0.00	15.05	1	400	0.25%
2020/05/05	2	15.05	0	0.00	15.00	2	409	0.49%
2020/04/30	0	0.00	8	15.05	15.10	-8	414	-1.93%
2020/04/29	4	15.05	7	15.08	15.05	-3	426	-0.70%
2020/04/28	0	0.00	1	15.00	15.05	-1	439	-0.23%
2020/04/27	5	15.20	1	15.15	15.30	4	464	0.86%
2020/04/24	0	0.00	9	15.14	15.05	-9	467	-1.93%
2020/04/23	2	14.85	7	14.75	14.75	-5	469	-1.06%
2020/04/22	16	14.54	1	14.70	14.65	15	476	3.15%
2020/04/21	0	0.00	20	14.65	14.55	-20	479	-4.17%
2020/04/20	29	14.98	1	14.75	15.05	28	477	5.86%
2020/04/17	0	0.00	29	15.05	14.95	-29	476	-6.08%
2020/04/16	0	0.00	10	15.33	15.20	-10	472	-2.12%
2020/04/15	31	14.44	3	14.35	15.55	28	470	5.95%
2020/04/14	6	14.14	0	0.00	14.15	6	466	1.29%
2020/04/10	4	13.85	0	0.00	13.85	4	476	0.84%
2020/04/08	10	13.60	0	0.00	13.65	10	499	2.00%
2020/04/06	0	0.00	14	13.41	13.60	-14	608	-2.30%
2020/03/30	19	13.15	0	0.00	13.75	19	667	2.85%
2020/03/27	0	0.00	1	13.40	13.50	-1	676	-0.15%
2020/03/26	4	14.00	0	0.00	13.90	4	671	0.60%
2020/03/25	0	0.00	9	14.17	14.30	-9	669	-1.34%
2020/03/24	0	0.00	5	14.03	14.00	-5	665	-0.75%
2020/03/20	16	12.78	4	12.73	13.60	12	659	1.82%
2020/03/19	0	0.00	21	12.63	12.40	-21	646	-3.25%
2020/03/18	0	0.00	1	13.75	13.75	-1	632	-0.16%
2020/03/17	20	14.09	3	14.13	14.00	17	629	2.70%
2020/03/16	20	14.86	1	15.00	14.95	19	625	3.04%
2020/03/13	30	14.10	17	15.26	15.20	13	622	2.09%
2020/03/09	0	0.00	6	15.40	15.85	-6	580	-1.03%
2020/03/05	1	15.70	0	0.00	15.65	1	572	0.17%
2020/03/04	0	0.00	23	15.30	15.60	-23	571	-4.02%
2020/03/03	2	15.55	1	15.65	15.50	1	567	0.18%
2020/03/02	20	14.87	3	14.80	15.00	17	565	3.00%
2020/02/27	15	15.65	56	15.81	15.45	-41	558	-7.35%
2020/02/26	2	16.30	2	16.20	16.20	0	562	0.00%
2020/02/25	10	16.20	0	0.00	16.25	10	561	1.78%
2020/02/24	0	0.00	23	16.45	16.45	-23	558	-4.12%
2020/02/21	1	16.60	0	0.00	16.55	1	555	0.18%
2020/02/20	0	0.00	3	16.40	16.60	-3	555	-0.54%
2020/02/19	29	16.37	0	0.00	16.65	29	550	5.27%
2020/02/18	0	0.00	19	16.25	16.25	-19	541	-3.51%
2020/02/17	0	0.00	4	16.31	16.30	-4	544	-0.74%
2020/02/12	0	0.00	5	16.36	16.45	-5	539	-0.93%
2020/02/07	0	0.00	6	16.37	16.50	-6	532	-1.13%
2020/02/06	3	16.47	0	0.00	16.45	3	532	0.56%
2020/02/05	0	0.00	4	16.38	16.35	-4	524	-0.76%
2020/02/04	31	16.23	19	16.12	16.35	12	519	2.31%
2020/02/03	33	16.10	12	16.37	16.15	21	520	4.03%
2020/01/31	20	16.79	3	16.92	16.90	17	508	3.35%
2020/01/30	10	17.11	42	17.14	16.90	-32	497	-6.43%
2020/01/20	0	0.00	4	18.38	18.45	-4	474	-0.84%
2020/01/17	0	0.00	4	18.73	18.70	-4	472	-0.85%
2020/01/16	27	18.51	8	18.29	18.70	19	470	4.03%
2020/01/09	4	18.21	0	0.00	18.25	4	467	0.86%
2020/01/08	9	18.15	0	0.00	18.10	9	464	1.94%
2020/01/07	5	17.99	6	18.00	18.10	-1	464	-0.22%
2020/01/06	14	18.18	1	18.25	18.20	13	465	2.79%
2020/01/03	2	18.50	9	18.71	18.50	-7	456	-1.53%
2020/01/02	4	18.70	0	0.00	18.85	4	446	0.90%
2019/12/31	0	0.00	42	19.08	18.85	-42	436	-9.63%
2019/12/30	16	18.90	18	19.00	18.85	-2	396	-0.50%
2019/12/24	33	17.50	0	0.00	17.55	33	285	11.55%
2019/12/20	0	0.00	1	17.25	17.25	-1	293	-0.34%
2019/12/17	0	0.00	6	17.30	17.15	-6	297	-2.02%
2019/12/16	1	17.30	0	0.00	17.30	1	293	0.34%
2019/12/12	0	0.00	0.5	17.10	17.30	-0.5	288	-0.16%
2019/12/09	2	17.40	0	0.00	17.45	2	292	0.68%
2019/12/02	1	17.20	0	0.00	17.30	1	299	0.33%
2019/11/28	9	17.39	0	0.00	17.35	9	302	2.98%
2019/11/26	5	17.31	38	17.66	17.50	-33	315	-10.47%
2019/11/25	45	17.67	19	17.90	17.60	26	304	8.54%
2019/11/19	0	0.00	1	16.90	16.85	-1	299	-0.33%
2019/11/15	0	0.00	1	17.05	17.00	-1	313	-0.32%
2019/11/13	0	0.00	3	16.95	16.95	-3	355	-0.84%
2019/11/11	0	0.00	1	16.80	16.80	-1	388	-0.26%
2019/11/06	0	0.00	10	17.00	17.00	-10	384	-2.60%
2019/10/28	7	17.15	0	0.00	17.05	7	385	1.81%
2019/10/21	6	17.12	0	0.00	17.10	6	376	1.59%
2019/10/18	0	0.00	1	17.15	17.05	-1	374	-0.27%
2019/10/17	2	17.20	0	0.00	17.20	2	369	0.54%
2019/10/15	0	0.00	1	17.10	16.90	-1	367	-0.27%
2019/10/08	0	0.00	2	16.73	16.75	-2	382	-0.52%
2019/10/04	5	16.75	0	0.00	16.80	5	377	1.33%
2019/10/02	0	0.00	4	17.01	17.00	-4	371	-1.08%
2019/09/26	0	0.00	5	17.21	17.30	-5	365	-1.37%
2019/09/25	0	0.00	5	17.34	17.40	-5	356	-1.40%
2019/09/24	10	17.50	0	0.00	17.60	10	352	2.84%
2019/09/20	0	0.00	3	17.23	17.25	-3	361	-0.83%
2019/09/10	0	0.00	16	17.49	17.60	-16	506	-3.16%
2019/09/06	0	0.00	2	17.85	17.65	-2	524	-0.38%
2019/09/05	5	17.74	6	17.77	17.70	-1	523	-0.19%
2019/09/04	2	18.00	6	17.90	17.95	-4	523	-0.76%
2019/09/03	6	18.03	3	18.00	18.00	3	524	0.57%
2019/09/02	7	18.00	15	17.87	17.95	-8	522	-1.53%
2019/08/30	2	18.05	10	17.99	17.85	-8	521	-1.54%
2019/08/29	31	17.90	0	0.00	17.85	31	515	6.02%
2019/08/27	6	17.23	17	17.27	17.05	-11	510	-2.16%
2019/08/26	3	17.55	0	0.00	17.55	3	496	0.60%
2019/08/23	0	0.00	37	17.64	17.70	-37	490	-7.54%
2019/08/21	0	0.00	2	18.10	17.80	-2	519	-0.39%
2019/08/20	5	17.85	68	18.01	18.00	-63	529	-11.90%
2019/08/19	12	18.30	76	18.20	18.20	-64	520	-12.30%
2019/08/16	0	0.00	17	18.22	18.10	-17	512	-3.32%
2019/08/15	36	17.17	19	17.99	17.70	17	484	3.51%
2019/08/13	1	16.70	1	16.60	16.55	0	472	0.00%
2019/08/07	0	0.00	14	16.61	16.55	-14	489	-2.86%
2019/07/31	0	0.00	2	17.25	17.10	-2	487	-0.41%
2019/07/30	0	0.00	3	17.07	16.85	-3	482	-0.62%
2019/07/29	0	0.00	10	16.88	16.95	-10	484	-2.06%
2019/07/26	0	0.00	10	16.68	16.75	-10	481	-2.08%
2019/07/25	0	0.00	5.3	16.68	16.70	-5.3	486	-1.09%
2019/07/17	0	0.00	6	16.88	16.90	-6	504	-1.19%
2019/07/15	1	16.90	0	0.00	16.90	1	519	0.19%
2019/07/12	1	16.80	99.5	16.70	16.70	-98.5	507	-19.42%
2019/07/04	6	17.05	0	0.00	16.80	6	546	1.10%
2019/07/01	0	0.00	4	16.96	16.95	-4	549	-0.73%
2019/06/28	1	17.10	8	16.95	17.00	-7	551	-1.27%
2019/06/26	0	0.00	1	17.45	17.20	-1	549	-0.18%
2019/06/25	0	0.00	169.5	19.51	19.45	-169.5	517	-32.75%	大賣/鉅額交易
2019/06/24	13	19.32	39	19.35	19.55	-26	505	-5.14%
2019/06/20	2	19.23	1	19.10	19.15	1	477	0.21%
2019/06/19	0	0.00	103	19.04	19.15	-103	478	-21.53%	大賣/鉅額交易
2019/06/18	0	0.00	110	19.08	19.10	-110	468	-23.50%	大賣/鉅額交易
2019/06/17	3	19.05	7	19.00	19.10	-4	461	-0.87%
2019/06/12	0	0.00	56	19.01	19.05	-56	467	-11.98%
2019/06/11	18	19.10	43	19.01	19.05	-25	478	-5.23%
2019/06/06	0	0.00	3	18.90	18.85	-3	497	-0.60%
2019/06/04	0	0.00	1	19.10	19.00	-1	531	-0.19%
2019/05/31	0	0.00	26	19.04	19.05	-26	655	-3.97%
2019/05/30	0	0.00	4	19.00	19.05	-4	707	-0.57%
2019/05/28	20	19.70	38	19.57	19.50	-18	705	-2.55%
2019/05/27	6	19.21	13	18.93	19.45	-7	673	-1.04%
2019/05/24	0	0.00	37	18.21	18.20	-37	657	-5.63%
2019/05/23	1	18.25	4	18.30	18.35	-3	660	-0.45%
2019/05/22	16	18.42	1	18.35	18.30	15	658	2.28%
2019/05/21	2	18.25	0	0.00	18.30	2	651	0.31%
2019/05/20	2	18.05	2	17.80	18.35	0	642	0.00%
2019/05/17	0	0.00	6	18.31	18.10	-6	632	-0.95%
2019/05/16	2	18.65	5	18.61	18.60	-3	624	-0.48%
2019/05/15	2	18.75	0	0.00	18.80	2	619	0.32%
2019/05/14	1	18.85	0	0.00	18.80	1	613	0.16%
2019/05/09	0	0.00	1	19.00	18.85	-1	608	-0.16%
2019/05/07	4	18.91	0	0.00	19.05	4	612	0.65%
2019/05/06	0	0.00	2	18.95	18.90	-2	612	-0.33%
2019/05/03	0	0.00	2	19.10	19.05	-2	607	-0.33%
2019/05/02	18	18.93	0	0.00	19.05	18	606	2.97%
2019/04/26	0	0.00	0.4	19.15	19.30	-0.4	588	-0.06%
2019/04/25	0	0.00	14	19.15	19.20	-14	588	-2.38%
2019/04/22	3	19.00	0	0.00	19.15	3	583	0.51%
2019/04/19	8	19.20	0	0.00	19.30	8	580	1.38%
2019/04/18	1	19.30	0	0.00	19.30	1	573	0.17%
2019/04/16	0	0.00	11	19.37	19.45	-11	565	-1.95%
2019/04/15	3	19.55	4	19.49	19.45	-1	559	-0.18%
2019/04/12	1	19.25	5	19.44	19.55	-4	556	-0.72%
2019/04/11	22	19.34	37.2	19.42	19.30	-15.2	550	-2.76%
2019/04/10	1	20.00	0	0.00	20.00	1	528	0.19%
2019/04/03	0	0.00	2	20.10	20.05	-2	512	-0.39%
2019/04/02	0	0.00	7	20.00	20.05	-7	509	-1.37%
2019/04/01	58	20.08	7	20.06	20.05	51	502	10.15%
2019/03/29	1	20.20	17	20.05	20.05	-16	494	-3.24%
2019/03/27	32	20.25	14.4	20.11	20.15	17.6	483	3.64%
2019/03/26	3	19.75	0	0.00	19.75	3	457	0.66%
2019/03/22	0	0.00	2	19.75	19.65	-2	443	-0.45%
2019/03/20	39	19.77	4	19.78	19.65	35	436	8.02%
2019/03/18	0	0.00	9	19.76	19.60	-9	430	-2.09%
2019/03/15	0	0.00	1	19.75	19.70	-1	433	-0.23%
2019/03/14	16	19.66	0	0.00	19.65	16	421	3.80%
2019/03/13	1	19.35	1	19.45	19.40	0	410	0.00%
2019/03/11	3	19.80	3	19.75	19.85	0	391	0.00%
2019/03/08	0	0.00	3	19.87	19.80	-3	384	-0.78%
2019/03/07	0	0.00	21	19.87	19.75	-21	362	-5.80%
2019/03/06	20	19.12	21	18.84	19.95	-1	314	-0.32%
2019/03/05	8	18.30	10	18.18	18.30	-2	244	-0.82%
2019/02/27	1	16.00	5	16.03	16.00	-4	189	-2.11%
2019/02/25	3	16.05	0	0.00	16.10	3	190	1.57%
2019/02/22	0	0.00	2	15.93	16.00	-2	188	-1.06%
2019/02/21	0	0.00	4	16.06	16.10	-4	185	-2.16%
2019/02/19	15	16.00	8	15.90	16.05	7	185	3.78%
2019/02/14	1	16.15	9	16.03	16.15	-8	182	-4.39%
2019/01/29	0	0.00	6	16.14	16.10	-6	189	-3.17%
2019/01/23	1	15.60	3	15.63	15.60	-2	186	-1.07%
2019/01/21	1	15.55	0	0.00	15.55	1	197	0.51%
2019/01/17	0	0.00	12	15.48	15.55	-12	204	-5.87%
2019/01/15	0	0.00	9	15.35	15.45	-9	210	-4.27%
2019/01/14	0	0.00	11	15.29	15.35	-11	211	-5.21%
2019/01/11	1	15.35	10	15.38	15.35	-9	212	-4.23%
2019/01/10	0	0.00	11	15.70	15.70	-11	209	-5.25%
2019/01/09	1	15.70	10	15.68	15.75	-9	214	-4.20%
2019/01/08	0	0.00	14	15.61	15.60	-14	215	-6.49%
2019/01/07	0	0.00	15	15.64	15.70	-15	218	-6.88%
2019/01/04	0	0.00	10	15.55	15.55	-10	231	-4.32%
2019/01/03	0	0.00	12	15.76	15.80	-12	256	-4.68%
2019/01/02	2	15.73	9	15.69	15.65	-7	261	-2.67%
2018/12/28	0	0.00	10	15.54	15.55	-10	271	-3.68%
2018/12/27	1	15.80	0	0.00	15.75	1	276	0.36%
2018/12/26	0	0.00	4	15.71	15.65	-4	277	-1.44%
2018/12/25	0	0.00	7	15.83	15.90	-7	279	-2.51%
2018/12/21	2	16.00	0	0.00	16.05	2	286	0.70%
2018/12/20	0	0.00	3	16.05	16.05	-3	287	-1.04%
2018/12/18	0	0.00	2	16.45	16.35	-2	290	-0.69%
2018/12/17	5	16.65	4	16.63	16.60	1	296	0.34%
2018/12/14	1	16.55	0	0.00	16.65	1	304	0.33%
2018/12/12	6	16.95	2	16.75	16.80	4	319	1.25%
2018/12/11	1	16.65	0	0.00	16.65	1	319	0.31%
2018/12/10	0	0.00	12	16.43	16.40	-12	319	-3.76%
2018/12/07	4	16.21	4	16.28	16.30	0	311	0.00%
2018/12/06	0	0.00	10	15.94	16.00	-10	317	-3.15%
2018/12/05	0	0.00	9	16.18	16.20	-9	316	-2.84%
2018/12/04	1	16.30	10	16.28	16.30	-9	315	-2.85%
2018/12/03	1	16.20	9	16.21	16.20	-8	316	-2.53%
2018/11/30	9	16.10	11	16.18	16.20	-2	314	-0.64%
2018/11/29	4	15.90	16	16.00	16.00	-12	317	-3.78%
2018/11/28	1	15.95	12	15.95	16.00	-11	317	-3.47%
2018/11/27	0	0.00	12	15.26	15.35	-12	309	-3.87%
2018/11/26	0	0.00	25	15.19	15.15	-25	314	-7.95%
2018/11/23	0	0.00	26	15.08	15.00	-26	319	-8.13%
2018/11/22	0	0.00	26	15.11	15.05	-26	324	-8.02%
2018/11/21	7	15.19	16	15.10	15.10	-9	324	-2.77%
2018/11/20	1	15.20	26	15.12	15.10	-25	332	-7.52%
2018/11/19	0	0.00	26	15.16	15.15	-26	349	-7.44%
2018/11/16	0	0.00	26	15.20	15.20	-26	355	-7.31%
2018/11/15	2	15.25	15	15.18	15.30	-13	375	-3.46%
2018/11/14	0	0.00	8	15.14	15.15	-8	384	-2.08%
2018/11/13	0	0.00	9	14.99	15.00	-9	403	-2.23%
2018/11/12	0	0.00	8	15.18	15.15	-8	423	-1.89%
2018/11/09	0	0.00	10	15.26	15.30	-10	439	-2.28%
2018/11/08	3	15.45	12	15.37	15.35	-9	468	-1.92%
2018/11/07	6	15.12	11	15.16	15.20	-5	471	-1.06%
2018/11/06	0	0.00	12	15.01	15.00	-12	476	-2.52%
2018/11/05	0	0.00	12	15.28	15.30	-12	484	-2.48%
2018/11/02	3	15.37	13	15.50	15.45	-10	492	-2.03%
2018/11/01	3	15.42	13	15.41	15.50	-10	498	-2.01%
2018/10/31	2	15.30	13	15.25	15.30	-11	514	-2.14%
2018/10/30	0	0.00	26	14.93	14.95	-26	534	-4.86%
2018/10/29	2	15.13	30	15.16	15.15	-28	552	-5.07%
2018/10/26	0	0.00	31	15.21	15.30	-31	572	-5.42%
2018/10/25	0	0.00	48	15.42	15.25	-48	580	-8.26%
2018/10/24	0	0.00	36	15.93	15.90	-36	598	-6.02%
2018/10/23	0	0.00	39	16.39	16.20	-39	606	-6.43%
2018/10/22	0	0.00	10	16.59	16.55	-10	616	-1.62%
2018/10/19	5	16.74	37	16.71	16.65	-32	627	-5.10%
2018/10/18	1	16.90	22	16.96	16.90	-21	636	-3.30%
2018/10/17	2	17.00	15	17.16	17.00	-13	653	-1.99%
2018/10/16	2	17.13	8	17.17	17.00	-6	675	-0.89%
2018/10/12	14	15.51	6	16.53	17.25	8	700	1.14%
2018/10/11	5	16.00	11	16.42	16.20	-6	698	-0.86%
2018/10/09	0	0.00	17	17.51	17.30	-17	692	-2.45%
2018/10/08	20	17.64	4	17.58	17.80	16	695	2.30%
2018/10/05	0	0.00	12	17.93	17.50	-12	701	-1.71%
2018/09/25	0	0.00	27	18.85	18.90	-27	1,147	-2.35%
2018/09/12	1	17.75	34	17.75	17.75	-33	1,160	-2.84%
2018/09/11	40	17.45	6	17.45	17.55	34	1,175	2.89%
2018/09/10	0	0.00	3	17.15	17.05	-3	1,194	-0.25%
2018/09/07	0	0.00	24	17.98	17.60	-24	1,230	-1.95%
2018/09/06	0	0.00	41	18.47	18.40	-41	1,302	-3.15%
2018/09/05	0	0.00	7	18.61	18.65	-7	1,364	-0.51%
2018/09/04	0	0.00	7	18.73	18.75	-7	1,432	-0.49%
2018/09/03	8	18.80	27	18.73	18.75	-19	1,489	-1.28%
2018/08/31	48.5	18.91	4	18.80	18.90	44.5	1,608	2.77%
2018/08/30	0	0.00	3	18.90	18.85	-3	1,842	-0.16%
2018/08/29	0	0.00	1	19.00	18.80	-1	2,015	-0.05%
2018/08/28	71	18.98	23	19.00	18.90	48	2,073	2.32%
2018/08/27	8	18.98	5	18.92	19.00	3	2,108	0.14%
2018/08/24	60	18.71	14	18.74	18.65	46	2,157	2.13%
2018/08/23	22	18.75	29	18.72	18.75	-7	2,286	-0.31%
2018/08/22	25	18.72	8	18.73	18.65	17	2,303	0.74%
2018/08/21	89	18.34	10	18.33	18.35	79	2,323	3.40%
2018/08/20	21	18.32	21	18.42	18.30	0	2,341	0.00%
2018/08/17	9	18.72	19	18.75	18.60	-10	2,369	-0.42%
2018/08/16	27	18.79	1	18.70	18.70	26	2,425	1.07%
2018/08/15	20	18.93	1	19.30	18.65	19	2,441	0.78%
2018/08/14	2	19.30	42	19.31	19.30	-40	2,430	-1.65%
2018/08/13	0	0.00	160	19.78	19.30	-160	2,471	-6.47%	大賣/鉅額交易
2018/08/10	85	20.16	68	20.11	20.10	17	2,464	0.69%
2018/08/09	0	0.00	91	20.42	20.10	-91	2,469	-3.68%
2018/08/08	89	20.16	9	20.27	20.45	80	2,493	3.21%
2018/08/07	0	0.00	21	20.05	20.05	-21	2,493	-0.84%
2018/08/06	22	20.00	0	0.00	20.05	22	2,485	0.89%
2018/08/03	0	0.00	1	19.60	19.45	-1	2,480	-0.04%
2018/08/02	0	0.00	7	19.75	19.55	-7	2,490	-0.28%
2018/08/01	0	0.00	286	19.86	19.85	-286	2,494	-11.47%	大賣/鉅額交易
2018/07/31	240	20.01	14	19.84	19.95	226	2,531	8.93%	大買/鉅額交易
2018/07/30	0	0.00	112	19.87	19.80	-112	2,528	-4.43%	大賣/鉅額交易
2018/07/27	40	20.01	218	19.87	19.75	-178	2,527	-7.04%	大賣/鉅額交易
2018/07/26	412	20.00	61	19.75	19.70	351	2,515	13.96%	大買/鉅額交易
2018/07/25	11	19.87	399	19.85	19.70	-388	2,497	-15.54%	大賣/鉅額交易
2018/07/24	469	20.12	0	0.00	20.00	469	2,477	18.93%	大買/鉅額交易
2018/07/23	80	19.70	6	19.53	19.55	74	2,457	3.01%
2018/07/20	14	20.02	7	20.16	19.75	7	2,451	0.29%
2018/07/19	13	19.90	3	19.88	19.75	10	2,429	0.41%
2018/07/18	5	20.31	77	20.51	20.20	-72	2,419	-2.98%
2018/07/17	153	20.72	0	0.00	20.55	153	2,413	6.34%	大買/鉅額交易
2018/07/16	87	20.78	20	20.79	20.60	67	2,407	2.78%
2018/07/13	30	21.29	6	21.36	21.05	24	2,406	1.00%
2018/07/12	29	21.39	248	21.64	21.35	-219	2,399	-9.13%	大賣/鉅額交易
2018/07/11	28	22.28	106	22.08	22.35	-78	2,387	-3.27%	大賣/
2018/07/10	199	22.02	57	21.85	22.15	142	2,383	5.96%	大買/鉅額交易
2018/07/09	274	21.80	10	21.51	21.80	264	2,382	11.08%	大買/鉅額交易
2018/07/06	61	21.20	43	21.53	21.20	18	2,382	0.76%
2018/07/05	100	21.68	5	21.68	21.55	95	2,401	3.96%
2018/07/04	101	21.77	0	0.00	21.70	101	2,408	4.19%	大買/鉅額交易
2018/07/03	95	21.97	15	21.85	21.40	80	2,412	3.32%
2018/07/02	109	23.35	29	23.46	22.85	80	2,364	3.38%	大買/
2018/06/29	55	23.43	18	23.29	23.50	37	2,345	1.58%
2018/06/28	32	23.77	0	0.00	23.50	32	2,315	1.38%
2018/06/27	84	24.09	53	23.87	23.80	31	2,295	1.35%
2018/06/26	35	23.99	434	23.58	23.60	-399	2,259	-17.66%	大賣/鉅額交易
2018/06/25	480	23.98	75	23.54	23.95	405	2,189	18.50%	大買/鉅額交易
2018/06/22	119	22.60	0	0.00	22.80	119	2,000	5.95%	大買/鉅額交易
2018/06/20	5	22.50	12	22.55	22.55	-7	1,972	-0.35%
2018/06/19	0	0.00	16	22.92	22.65	-16	1,952	-0.82%
2018/06/15	1	22.75	0	0.00	22.75	1	1,928	0.05%
2018/06/14	4	22.60	0	0.00	22.35	4	1,884	0.21%
2018/06/13	0	0.00	25	23.37	23.35	-25	1,807	-1.38%
2018/06/12	7	23.95	0	0.00	23.85	7	1,744	0.40%
2018/06/08	6	23.77	6	24.28	23.50	0	1,620	0.00%
2018/06/07	160	24.24	393	24.17	24.15	-233	1,497	-15.56%	大買/大賣/鉅額交易
2018/06/06	373	21.80	0	0.00	22.80	373	1,268	29.41%	大買/鉅額交易
2018/06/05	0	0.00	22	20.78	20.75	-22	1,093	-2.01%
2018/06/04	22	20.24	0	0.00	20.15	22	1,035	2.12%
2018/06/01	22	19.96	424	19.98	19.90	-402	997	-40.31%	大賣/鉅額交易
2018/05/31	402	20.04	6	18.95	20.25	396	944	41.95%	大買/鉅額交易
2018/05/30	29	18.81	0	0.00	18.80	29	811	3.57%
2018/05/29	1	18.80	0	0.00	18.85	1	792	0.13%
2018/05/28	2	18.75	0	0.00	18.80	2	768	0.26%
2018/05/25	0	0.00	24	18.83	18.70	-24	742	-3.23%
2018/05/24	0	0.00	53	18.75	18.70	-53	709	-7.47%
2018/05/23	68	18.44	2	18.10	18.40	66	652	10.11%
2018/05/21	8	18.54	0	0.00	18.35	8	627	1.27%
2018/05/18	7	18.25	0	0.00	18.15	7	584	1.20%
2018/05/17	4	18.25	197	18.12	18.15	-193	578	-33.36%	大賣/鉅額交易
2018/05/16	198	18.19	0	0.00	18.40	198	569	34.79%	大買/鉅額交易
2018/05/15	7	17.35	0	0.00	17.35	7	533	1.31%
2018/05/14	6	17.20	0	0.00	17.20	6	522	1.15%
2018/05/10	0	0.00	3	17.55	17.55	-3	492	-0.61%
2018/05/09	0	0.00	6	17.80	17.85	-6	479	-1.25%
2018/05/08	0	0.00	5	17.90	17.80	-5	469	-1.07%
2018/05/04	0	0.00	1	18.45	18.50	-1	416	-0.24%
2018/05/03	0	0.00	21	18.70	18.70	-21	414	-5.06%
2018/04/30	1	18.50	0	0.00	18.60	1	413	0.24%
2018/04/23	2	18.45	0	0.00	18.50	2	419	0.48%
2018/04/20	2	18.20	0	0.00	18.30	2	420	0.48%
2018/04/19	23	18.24	0	0.00	18.50	23	422	5.44%
2018/04/18	7	18.13	16	17.93	17.95	-9	417	-2.15%
2018/04/17	6	18.45	9	18.12	17.90	-3	438	-0.68%
2018/04/16	12	18.66	0	0.00	18.55	12	437	2.75%
2018/04/13	2	18.50	0	0.00	18.50	2	437	0.46%
2018/04/12	0	0.00	1	19.00	18.80	-1	437	-0.23%
2018/04/11	5	19.05	1	19.00	18.85	4	430	0.93%
2018/04/10	0	0.00	21	18.59	18.45	-21	406	-5.17%
2018/04/03	0	0.00	2	17.88	18.15	-2	408	-0.49%
2018/03/20	14	17.20	0	0.00	17.20	14	417	3.35%
2018/03/19	4	17.20	0	0.00	17.20	4	416	0.96%
2018/03/12	0	0.00	10	17.35	17.20	-10	400	-2.49%
2018/03/08	4	17.15	3	17.13	17.20	1	392	0.25%
2018/03/07	3	16.90	2	16.90	16.90	1	390	0.26%
2018/03/06	0	0.00	3	16.93	16.90	-3	390	-0.77%
2018/03/05	0	0.00	2	16.80	16.80	-2	393	-0.51%
2018/03/02	0	0.00	4	16.74	16.75	-4	395	-1.01%
2018/03/01	0	0.00	4	16.81	16.85	-4	395	-1.01%
2018/02/27	0	0.00	7	17.04	16.95	-7	394	-1.78%
2018/02/26	0	0.00	2	16.98	17.10	-2	394	-0.51%
2018/02/23	0	0.00	2	16.88	16.90	-2	393	-0.51%
2018/02/22	53	16.84	3	16.72	16.85	50	394	12.66%
2018/02/21	0	0.00	16	16.60	16.50	-16	395	-4.04%
2018/02/09	25	15.99	0	0.00	16.00	25	392	6.36%
2018/02/08	3	16.77	0	0.00	16.70	3	386	0.78%
2018/02/07	3	17.02	0	0.00	16.85	3	381	0.79%
2018/02/06	3	16.88	22	16.93	16.65	-19	376	-5.04%
2018/02/05	8	17.69	0	0.00	17.75	8	365	2.19%
2018/01/31	4	17.85	0	0.00	17.80	4	364	1.10%
2018/01/29	3	17.95	0	0.00	17.95	3	366	0.82%
2018/01/25	0	0.00	14	18.05	18.05	-14	360	-3.88%
2018/01/24	24	18.35	2	18.25	18.20	22	360	6.11%
2018/01/17	0	0.00	2	18.95	18.95	-2	372	-0.54%
2018/01/11	0	0.00	22	18.76	18.65	-22	353	-6.22%
2018/01/10	0	0.00	26	19.29	19.05	-26	321	-8.08%
2018/01/09	2	19.30	2	19.05	19.30	0	308	0.00%
2018/01/08	48	19.03	1	19.05	19.05	47	298	15.76%
2018/01/03	0	0.00	21	18.89	18.60	-21	269	-7.80%