新興 (2605)-玉山-台中券商分點個股進出

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

新興

(2605)

可現股當沖

股價
26.15
漲跌
▲0.75
漲幅
+2.95%
成交量
10,489張
產業
上市航運類股
757人加入追蹤

立即追蹤
本地時間:14:30

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

新興 (2605)籌碼相關－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/05/07	3	26.07	34	26.14	26.15	-31	9,512	-0.33%
2024/05/06	33	25.79	1	25.50	25.40	32	9,398	0.34%
2024/05/03	11	25.77	11	26.06	25.95	0	9,329	0.00%
2024/05/02	1	26.05	4	25.88	25.70	-3	9,303	-0.03%
2024/04/30	3	25.85	5	26.00	26.00	-2	9,313	-0.02%
2024/04/29	12	26.91	13	26.61	26.55	-1	9,260	-0.01%
2024/04/26	11	26.44	9	26.47	26.60	2	9,017	0.02%
2024/04/24	11	25.61	10	25.70	26.15	1	8,851	0.01%
2024/04/23	0	0.00	1	26.00	25.90	-1	8,843	-0.01%
2024/04/22	49.1	26.56	59	26.56	26.00	-9.9	8,812	-0.11%
2024/04/19	10	26.59	48.5	26.80	26.60	-38.5	8,358	-0.46%
2024/04/18	1	25.35	1	25.10	25.15	0	7,740	0.00%
2024/04/17	5.1	25.45	10	25.30	25.30	-4.9	7,806	-0.06%
2024/04/16	4.1	25.18	20	25.59	25.25	-15.9	7,912	-0.20%
2024/04/15	5.2	26.40	8.1	26.43	26.40	-2.9	8,024	-0.04%
2024/04/12	4.2	26.22	43	26.47	26.35	-38.8	8,064	-0.48%
2024/04/11	46.4	26.14	22	26.13	26.10	24.4	8,264	0.30%
2024/04/10	1	25.00	1	24.95	24.95	0	8,698	0.00%
2024/04/09	5	24.86	2	25.08	24.95	3	8,859	0.03%
2024/04/08	3	23.93	1.2	24.10	24.10	1.8	8,969	0.02%
2024/04/03	4	23.90	4	24.00	23.90	0	9,007	0.00%
2024/04/02	0	0.00	4.1	24.10	24.10	-4.1	9,065	-0.04%
2024/04/01	1	24.00	0	0.00	24.30	1	9,175	0.01%
2024/03/29	1	24.10	0	0.00	24.05	1	9,291	0.01%
2024/03/28	1	24.20	0	0.00	24.30	1	9,545	0.01%
2024/03/27	0	0.00	0.2	24.30	24.35	-0.2	9,689	0.00%
2024/03/26	15	24.43	0	0.00	24.40	15	9,921	0.15%
2024/03/25	0	0.00	9	25.05	25.15	-9	10,016	-0.09%
2024/03/22	21	24.79	31	24.71	25.10	-10	10,281	-0.10%
2024/03/21	3	24.93	0	0.00	24.95	3	10,763	0.03%
2024/03/20	5	25.25	5	25.15	25.10	0	10,917	0.00%
2024/03/19	4	25.58	15	25.45	25.70	-11	11,173	-0.10%
2024/03/18	5	24.45	1	24.70	24.70	4	11,585	0.03%
2024/03/15	17	24.41	26	24.54	24.55	-9	12,038	-0.07%
2024/03/14	5	25.24	1	25.40	25.15	4	12,882	0.03%
2024/03/13	27.1	25.59	8	25.45	25.35	19.1	14,522	0.13%
2024/03/12	27	26.04	0	0.00	25.95	27	15,324	0.18%
2024/03/08	4	25.35	1	25.35	25.35	3	19,216	0.02%
2024/03/07	12	25.78	6	25.90	25.50	6	19,921	0.03%
2024/03/06	18	26.49	11	26.19	26.35	7	20,398	0.03%
2024/03/05	23	27.25	15.3	27.50	27.15	7.8	20,507	0.04%
2024/03/04	28.2	26.98	2	27.00	27.00	26.1	20,436	0.13%
2024/03/01	11	27.26	3	27.18	27.20	8	20,874	0.04%
2024/02/29	20	27.72	13	27.63	27.65	7	21,012	0.03%
2024/02/27	10	26.83	12.1	26.81	27.05	-2.1	20,683	-0.01%
2024/02/26	41	27.59	6	27.47	27.40	35	20,529	0.17%
2024/02/23	13	27.22	4.1	27.34	27.25	9	20,350	0.04%
2024/02/22	25	27.62	26	27.53	27.10	-1	20,186	0.00%
2024/02/21	15	27.74	47.4	27.97	27.50	-32.4	19,912	-0.16%
2024/02/20	5	26.50	16	26.58	26.60	-11	19,353	-0.06%
2024/02/19	7	25.89	8	25.71	25.80	-1	19,125	-0.01%
2024/02/16	4	24.38	25	24.47	24.65	-21	18,996	-0.11%
2024/02/15	3	23.37	3	23.65	24.05	0	18,938	0.00%
2024/02/05	0	0.00	1	22.70	22.65	-1	18,889	-0.01%
2024/02/02	0	0.00	1	22.85	22.85	-1	18,942	-0.01%
2024/02/01	2	23.38	0	0.00	23.45	2	18,981	0.01%
2024/01/31	2	22.85	0	0.00	22.90	2	18,979	0.01%
2024/01/29	1	23.55	2	23.50	23.70	-1	18,970	-0.01%
2024/01/26	0	0.00	2	23.15	23.15	-2	18,972	-0.01%
2024/01/25	1	23.70	1	23.40	23.40	0	18,982	0.00%
2024/01/24	3	23.97	2	23.80	23.85	1	19,030	0.01%
2024/01/23	12	23.70	3	23.98	23.50	9	19,036	0.05%
2024/01/22	5	23.85	1	23.85	23.80	4	19,033	0.02%
2024/01/19	1	23.65	4	23.59	23.55	-3	19,075	-0.02%
2024/01/18	13	23.60	9	23.52	23.60	4	19,136	0.02%
2024/01/17	4	23.69	4	23.61	23.40	0	19,114	0.00%
2024/01/16	13	23.80	24	23.86	23.80	-11	19,150	-0.06%
2024/01/15	1	24.65	3	24.55	24.50	-2	19,233	-0.01%
2024/01/12	3	24.60	1	24.55	24.45	2	19,412	0.01%
2024/01/11	16	24.51	5	24.55	24.55	11	19,744	0.06%
2024/01/10	21	24.82	1	24.95	24.70	20	19,772	0.10%
2024/01/09	8	25.68	3.2	25.78	25.80	4.9	19,675	0.02%
2024/01/08	12	26.97	5	26.90	26.95	7	19,526	0.04%
2024/01/05	45	27.07	42	27.12	27.60	3	19,410	0.02%
2024/01/04	93.2	27.11	50	27.27	27.30	43.1	19,050	0.23%
2024/01/03	4	25.96	4.4	26.13	26.20	-0.4	18,525	0.00%
2024/01/02	8	25.96	6	25.82	25.60	2	18,647	0.01%
2023/12/29	6	25.37	7	25.42	25.35	-1	18,537	-0.01%
2023/12/28	13	25.35	4	25.36	25.20	9	18,565	0.05%
2023/12/27	20	25.75	10	25.87	25.60	10	18,584	0.05%
2023/12/26	18	25.88	6	25.80	25.80	12	18,640	0.06%
2023/12/25	24.5	26.04	12	25.58	25.55	12.5	18,655	0.07%
2023/12/22	12	26.84	6	26.77	26.70	6	18,759	0.03%
2023/12/21	36.1	27.05	27.4	27.05	27.05	8.7	18,665	0.05%
2023/12/20	10	26.73	54	26.68	26.80	-44	18,503	-0.24%
2023/12/19	22.4	26.88	6	27.15	26.85	16.4	18,498	0.09%
2023/12/18	42.4	27.88	51	27.80	27.55	-8.6	18,534	-0.05%
2023/12/15	11	27.30	15	27.42	27.20	-4	18,789	-0.02%
2023/12/14	42.6	27.28	29.5	27.27	27.30	13.1	18,972	0.07%
2023/12/13	34.6	28.12	14.4	28.00	27.75	20.2	19,259	0.10%
2023/12/12	23	27.95	22.1	28.04	27.90	0.9	19,542	0.00%
2023/12/11	75.4	28.51	53.3	28.52	27.90	22.1	19,459	0.11%
2023/12/08	97.4	28.71	137.1	28.83	29.30	-39.8	18,535	-0.21%	大賣/
2023/12/07	76.3	27.93	59.3	27.97	28.10	17	16,888	0.10%
2023/12/06	136.9	28.47	122	28.58	28.50	14.9	16,039	0.09%	大買/大賣/
2023/12/05	86.1	28.42	129.2	28.48	28.80	-43.1	14,345	-0.30%	大賣/
2023/12/04	39.5	24.86	40.3	25.50	26.20	-0.8	12,101	-0.01%
2023/12/01	51.7	23.93	92.6	23.89	23.85	-40.9	11,401	-0.36%
2023/11/30	28	22.60	24	23.07	22.60	4	10,862	0.04%
2023/11/29	12	22.03	10	22.07	22.30	2	10,612	0.02%
2023/11/28	57	22.43	18	22.42	22.30	39	10,412	0.37%
2023/11/27	16	21.63	9	21.46	21.30	7	9,810	0.07%
2023/11/24	2	20.55	3	20.43	20.65	-1	9,572	-0.01%
2023/11/20	2.1	20.55	0	0.00	20.45	2.1	9,698	0.02%
2023/11/17	2	20.65	1	21.10	20.70	1	9,992	0.01%
2023/11/16	1	20.50	0	0.00	20.55	1	10,185	0.01%
2023/11/15	10	20.22	10	20.26	20.15	0	10,589	0.00%
2023/11/14	4	20.28	1	20.20	20.15	3	10,833	0.03%
2023/11/13	2	20.10	3	20.23	20.15	-1	10,833	-0.01%
2023/11/10	3.1	20.49	2	20.45	20.25	1.1	10,784	0.01%
2023/11/09	9.2	20.75	4	20.80	20.55	5.2	10,716	0.05%
2023/11/08	2	21.28	1	21.25	21.25	1	10,699	0.01%
2023/11/07	4	21.46	2	21.73	21.40	2	10,703	0.02%
2023/11/06	0	0.00	2	21.75	21.70	-2	10,692	-0.02%
2023/11/03	5	21.70	0	0.00	21.70	5	10,676	0.05%
2023/11/02	0	0.00	1	21.50	21.55	-1	10,640	-0.01%
2023/11/01	2	21.33	16	21.21	21.25	-14	10,607	-0.13%
2023/10/31	1.1	21.72	0	0.00	21.60	1.1	10,527	0.01%
2023/10/30	14	22.15	7	22.13	22.30	7	10,489	0.07%
2023/10/27	7	21.96	6	22.15	22.20	1	10,461	0.01%
2023/10/26	5	22.40	5	22.30	22.25	0	10,411	0.00%
2023/10/25	4	23.10	6	22.93	22.90	-2	10,421	-0.02%
2023/10/24	5	22.69	3	22.75	22.95	2	10,430	0.02%
2023/10/23	10.1	22.87	2.4	22.90	22.70	7.7	10,314	0.07%
2023/10/20	35.5	23.77	42	23.83	23.90	-6.5	10,141	-0.06%
2023/10/19	21.1	24.06	25.8	23.92	24.45	-4.8	9,938	-0.05%
2023/10/18	5	22.99	1	23.30	22.75	4	9,503	0.04%
2023/10/17	1.3	22.87	6	22.65	22.60	-4.7	9,367	-0.05%
2023/10/16	9.1	23.34	17	23.02	23.10	-7.9	9,312	-0.08%
2023/10/13	13.3	23.88	6	23.77	23.75	7.3	9,248	0.08%
2023/10/12	6	23.52	7	23.36	23.60	-1	9,136	-0.01%
2023/10/11	15.3	23.96	2.2	24.02	23.85	13.2	9,077	0.15%
2023/10/06	9	24.12	34.5	23.98	24.30	-25.4	8,907	-0.29%
2023/10/05	7.5	23.41	2	23.38	23.10	5.5	8,616	0.06%
2023/10/04	4.1	23.13	17	22.99	22.90	-12.9	8,536	-0.15%
2023/10/03	36.1	22.97	20	22.80	22.90	16.1	8,479	0.19%
2023/10/02	4.1	22.60	0	0.00	22.55	4.1	8,403	0.05%
2023/09/28	20	23.77	17	23.86	23.75	3	8,239	0.04%
2023/09/27	6	24.09	9	23.81	23.60	-3	8,122	-0.04%
2023/09/26	0.1	23.40	1	23.55	23.30	-0.9	7,747	-0.01%
2023/09/25	5.1	23.42	4	23.20	23.70	1.1	7,734	0.01%
2023/09/22	2.1	22.87	4	22.80	22.90	-2	7,662	-0.03%
2023/09/21	19	23.76	31	23.41	23.30	-12	7,516	-0.16%
2023/09/20	60.1	24.61	38	24.59	23.85	22.1	7,195	0.31%
2023/09/19	31	24.03	50	23.95	23.85	-19	6,443	-0.29%
2023/09/18	41.1	24.08	28.8	23.98	23.70	12.3	6,102	0.20%
2023/09/15	6	23.88	17.1	24.02	24.30	-11.1	5,512	-0.20%
2023/09/14	20	21.81	37.5	21.96	22.10	-17.5	4,726	-0.37%
2023/09/13	3	20.62	2	20.65	20.75	1	4,352	0.02%
2023/09/12	1	20.50	1.1	20.62	20.80	-0.1	4,367	0.00%
2023/09/11	3	20.57	0	0.00	20.40	3	4,361	0.07%
2023/09/08	5	20.98	3	20.92	20.85	2	4,365	0.05%
2023/09/07	2.1	20.85	1	21.15	20.50	1.1	4,285	0.03%
2023/09/06	4	21.09	3.5	21.02	20.95	0.5	4,247	0.01%
2023/09/05	1	20.70	3	20.53	20.60	-2	4,136	-0.05%
2023/09/04	4	20.25	15	20.44	20.30	-11	4,141	-0.27%
2023/09/01	4	19.85	1	19.85	19.80	3	4,114	0.07%
2023/08/31	9	19.90	0	0.00	19.95	9	4,124	0.22%
2023/08/30	0	0.00	1	20.10	20.15	-1	4,135	-0.02%
2023/08/29	2	19.98	0	0.00	20.00	2	4,128	0.05%
2023/08/28	0	0.00	23	19.57	19.50	-23	4,147	-0.55%
2023/08/25	7	20.08	1	20.10	19.80	6	4,151	0.14%
2023/08/24	5.8	20.33	2	20.25	20.10	3.8	4,108	0.09%
2023/08/23	19	21.60	5	21.28	21.25	14	4,004	0.35%
2023/08/22	11	21.08	147	21.09	21.15	-136	3,712	-3.66%	大賣/鉅額交易
2023/08/21	25.1	20.09	22	19.99	19.85	3.1	3,431	0.09%
2023/08/18	17	20.50	11	20.79	20.95	6	2,996	0.20%
2023/08/17	3	18.55	1	19.05	19.05	2	2,698	0.07%
2023/08/16	0.1	18.40	0	0.00	18.30	0.1	2,673	0.00%
2023/08/15	12	18.45	1	18.30	18.30	11	2,686	0.41%
2023/08/14	50	18.40	0	0.00	18.15	50	2,692	1.86%
2023/08/11	0	0.00	6	19.20	19.20	-6	2,649	-0.23%
2023/08/10	2	18.85	8	18.90	18.90	-6	2,633	-0.23%
2023/08/08	4	18.93	0	0.00	18.95	4	2,644	0.15%
2023/08/04	5	19.15	1.4	19.10	19.15	3.6	2,828	0.13%
2023/08/02	2	19.05	0	0.00	19.10	2	2,817	0.07%
2023/08/01	7	19.20	2	19.20	19.20	5	2,792	0.18%
2023/07/31	13	18.88	0	0.00	18.80	13	2,774	0.47%
2023/07/28	0	0.00	46	19.30	19.30	-46	2,744	-1.68%
2023/07/27	1	18.95	2	18.85	18.95	-1	2,658	-0.04%
2023/07/26	1	18.50	2	18.60	18.40	-1	2,637	-0.04%
2023/07/25	2	18.40	0	0.00	18.35	2	2,664	0.08%
2023/07/24	5	18.36	0	0.00	18.35	5	2,678	0.19%
2023/07/21	1	18.85	0	0.00	18.85	1	2,695	0.04%
2023/07/20	0.2	19.20	0	0.00	19.10	0.2	2,731	0.01%
2023/07/19	1	18.70	0	0.00	18.75	1	2,738	0.04%
2023/07/18	10.1	18.85	2	19.10	18.80	8.1	2,758	0.29%
2023/07/14	10.1	18.95	0	0.00	19.00	10.1	2,789	0.36%
2023/07/13	17	18.86	3	18.75	18.70	14	2,823	0.50%
2023/07/12	31	19.15	3	19.10	19.05	28	2,822	0.99%
2023/07/11	4	19.51	2	19.55	19.40	2	2,822	0.07%
2023/07/10	0.1	19.65	1	19.55	19.55	-0.9	2,869	-0.03%
2023/07/07	1	19.85	0	0.00	19.80	1	2,903	0.03%
2023/07/06	1	20.10	3	20.10	20.10	-2	2,903	-0.07%
2023/07/05	0.1	20.60	2	20.40	20.35	-1.9	2,950	-0.07%
2023/07/04	10	20.83	10	20.70	20.60	0	3,031	0.00%
2023/07/03	0	0.00	1	20.55	20.80	-1	3,184	-0.03%
2023/06/30	0.1	20.35	0	0.00	20.10	0.1	3,158	0.00%
2023/06/29	0	0.00	3	20.05	20.05	-3	3,146	-0.10%
2023/06/28	1	20.55	0	0.00	20.55	1	3,170	0.03%
2023/06/27	1	21.35	19	20.80	20.75	-18	3,263	-0.55%
2023/06/26	0	0.00	16	21.25	21.25	-16	3,363	-0.48%
2023/06/21	1	21.00	2	20.93	20.90	-1	3,397	-0.03%
2023/06/20	0	0.00	1	21.10	21.15	-1	3,528	-0.03%
2023/06/16	0	0.00	2	21.65	21.60	-2	3,810	-0.05%
2023/06/15	1	21.50	5	21.55	21.50	-4	3,854	-0.10%
2023/06/14	0.1	21.60	3	21.67	21.60	-2.9	3,950	-0.07%
2023/06/13	0	0.00	21	21.18	21.20	-21	4,126	-0.51%
2023/06/12	1	21.25	2	21.23	21.25	-1	4,440	-0.02%
2023/06/09	1	21.40	1	21.55	21.60	0	4,557	0.00%
2023/06/08	11	21.97	8	21.89	21.75	3	4,624	0.06%
2023/06/07	5	21.38	13	21.30	21.35	-8	4,773	-0.17%
2023/06/06	0	0.00	9.1	21.13	21.20	-9.1	4,833	-0.19%
2023/06/05	0	0.00	24	20.85	20.85	-24	5,025	-0.48%
2023/06/02	5	20.49	0	0.00	20.40	5	5,132	0.10%
2023/06/01	10	20.40	2	20.40	20.45	8	5,466	0.15%
2023/05/31	13	21.00	6	20.80	20.80	7	5,852	0.12%
2023/05/30	0	0.00	3	21.25	21.05	-3	6,669	-0.04%
2023/05/29	1	21.40	1	21.50	21.45	0	7,857	0.00%
2023/05/26	2	21.80	6	21.59	21.40	-4	8,511	-0.05%
2023/05/25	38	22.05	13	22.04	22.00	25	8,858	0.28%
2023/05/24	15	22.36	0	0.00	22.45	15	8,884	0.17%
2023/05/22	1	22.20	0	0.00	22.50	1	8,899	0.01%
2023/05/19	2	22.10	0	0.00	22.10	2	8,903	0.02%
2023/05/18	0	0.00	1	22.40	22.30	-1	8,931	-0.01%
2023/05/15	1	21.85	1	21.70	21.90	0	8,918	0.00%
2023/05/12	0.1	21.85	0	0.00	21.95	0.1	8,908	0.00%
2023/05/11	54.1	22.38	3	22.27	22.05	51.1	8,900	0.57%
2023/05/09	1	21.70	1	21.35	21.40	0	8,701	0.00%
2023/05/08	2	21.63	1.1	21.52	21.50	0.9	8,704	0.01%
2023/05/05	1	21.65	0	0.00	21.65	1	8,720	0.01%
2023/05/04	6	21.74	4	21.65	21.65	2	8,728	0.02%
2023/05/03	3	21.65	0	0.00	21.65	3	8,753	0.03%
2023/05/02	2	22.03	1	22.20	22.20	1	8,780	0.01%
2023/04/28	1	22.50	2	22.68	22.50	-1	8,760	-0.01%
2023/04/27	2	22.20	0	0.00	22.15	2	8,731	0.02%
2023/04/26	2	22.15	2	22.30	22.25	0	8,721	0.00%
2023/04/25	3	22.70	71	23.11	22.40	-68	8,694	-0.78%
2023/04/24	3	23.37	2	23.20	23.20	1	8,660	0.01%
2023/04/21	2	23.78	2	23.63	23.25	0	8,662	0.00%
2023/04/20	1	23.90	0	0.00	23.80	1	8,623	0.01%
2023/04/19	4	24.21	3	24.32	24.15	1	8,602	0.01%
2023/04/18	11	24.66	1	24.55	24.50	10	8,575	0.12%
2023/04/17	1	25.10	1	25.30	25.25	0	8,545	0.00%
2023/04/14	7	25.19	10	25.06	25.20	-3	8,534	-0.04%
2023/04/13	1.4	24.99	25	25.40	25.10	-23.6	8,531	-0.28%
2023/04/12	1.3	25.26	0	0.00	25.30	1.3	8,487	0.02%
2023/04/11	0	0.00	1	25.50	25.40	-1	8,461	-0.01%
2023/04/10	5	25.55	1	25.85	25.60	4	8,468	0.05%
2023/04/07	7.3	25.76	7	25.82	25.70	0.3	8,480	0.00%
2023/04/06	3	25.48	13	25.60	25.50	-10	8,432	-0.12%
2023/03/31	0	0.00	3	24.75	24.75	-3	8,349	-0.04%
2023/03/29	0	0.00	1	24.40	24.45	-1	8,700	-0.01%
2023/03/28	22	24.79	19	24.30	24.35	3	8,788	0.03%
2023/03/27	52	24.59	57	24.80	24.90	-5	8,738	-0.06%
2023/03/24	2	23.85	11	23.95	24.00	-9	8,728	-0.10%
2023/03/23	16	23.98	3	23.75	23.75	13	8,719	0.15%
2023/03/22	8	25.21	28	25.70	24.85	-20	8,581	-0.23%
2023/03/21	22	24.83	1	25.10	24.75	21	8,388	0.25%
2023/03/20	4	24.66	5	24.74	24.45	-1	8,336	-0.01%
2023/03/17	6	24.99	4	24.70	24.65	2	8,284	0.02%
2023/03/16	21.9	26.21	18	25.31	25.10	3.9	8,185	0.05%
2023/03/15	2	25.70	17.3	26.05	25.90	-15.3	7,998	-0.19%
2023/03/14	9	24.82	35	25.05	25.00	-26	7,709	-0.34%
2023/03/13	15	24.80	17	24.35	24.60	-2	7,587	-0.03%
2023/03/10	8	25.27	5	25.75	25.00	3	7,522	0.04%
2023/03/09	7	25.61	0	0.00	25.50	7	7,367	0.10%
2023/03/08	22.3	25.89	13	25.61	25.65	9.3	7,310	0.13%
2023/03/07	23	26.47	18	26.53	26.45	5	7,152	0.07%
2023/03/06	62.1	26.50	52	26.53	26.85	10.1	7,073	0.14%
2023/03/03	61	26.17	101	26.53	27.00	-40	6,800	-0.59%	大賣/
2023/03/02	123	26.44	85	26.33	26.10	38	6,399	0.59%	大買/
2023/03/01	183	26.20	70	25.75	25.40	113	5,622	2.01%	大買/鉅額交易
2023/02/24	79	24.88	91	25.31	25.70	-12	4,432	-0.27%
2023/02/23	14	22.61	27	22.96	23.40	-13	3,756	-0.35%
2023/02/22	5	21.50	4.1	21.44	21.30	0.9	3,407	0.03%
2023/02/21	0	0.00	0.7	21.15	21.25	-0.7	3,384	-0.02%
2023/02/20	0	0.00	1	21.10	21.00	-1	3,461	-0.03%
2023/02/16	0	0.00	2	20.80	20.80	-2	3,472	-0.06%
2023/02/14	0	0.00	1	20.40	20.45	-1	3,519	-0.03%
2023/02/13	0	0.00	4	19.90	20.05	-4	3,539	-0.11%
2023/02/08	0	0.00	4	20.20	20.30	-4	3,651	-0.11%
2023/02/06	2	20.20	15	20.10	20.25	-13	3,680	-0.35%
2023/02/03	0	0.00	1	20.40	20.40	-1	3,691	-0.03%
2023/02/02	0	0.00	0.2	20.30	20.35	-0.2	3,683	-0.01%
2023/02/01	1	20.45	0	0.00	20.40	1	3,684	0.03%
2023/01/31	0.2	20.10	12	19.83	20.20	-11.8	3,663	-0.32%
2023/01/12	1	19.40	0	0.00	19.45	1	3,658	0.03%
2023/01/11	0	0.00	1	19.50	19.35	-1	3,659	-0.03%
2023/01/09	5	19.01	0	0.00	19.15	5	3,677	0.14%
2023/01/06	3	18.90	5	18.88	19.05	-2	3,705	-0.05%
2023/01/05	13	19.20	1	19.40	19.00	12	3,739	0.32%
2023/01/04	3	19.38	2.2	19.26	19.20	0.8	3,734	0.02%
2023/01/03	1	19.55	2	19.70	19.65	-1	3,725	-0.03%
2022/12/30	0	0.00	1	20.20	20.00	-1	3,718	-0.03%
2022/12/29	1	20.15	7	20.14	20.15	-6	3,720	-0.16%
2022/12/28	2	20.60	2	20.40	20.50	0	3,731	0.00%
2022/12/27	0	0.00	2	20.75	20.65	-2	3,757	-0.05%
2022/12/26	0	0.00	2	20.30	20.30	-2	3,714	-0.05%
2022/12/23	3	20.65	0	0.00	20.65	3	3,703	0.08%
2022/12/22	35	21.37	18	21.52	21.40	17	3,650	0.47%
2022/12/21	0	0.00	3	20.80	20.45	-3	3,385	-0.09%
2022/12/20	1	20.95	5	20.68	20.10	-4	3,388	-0.12%
2022/12/16	0.2	20.60	92	20.61	20.65	-91.8	3,428	-2.68%
2022/12/15	1	20.25	2	20.48	20.45	-1	3,384	-0.03%
2022/12/14	33	19.90	33	19.95	19.95	0	3,491	0.00%
2022/12/13	0	0.00	7.4	20.14	20.10	-7.4	3,492	-0.21%
2022/12/12	15	19.70	15	19.65	19.65	0	3,499	0.00%
2022/12/09	1	19.25	5	19.37	19.60	-4	3,547	-0.11%
2022/12/08	12	18.85	12	19.01	19.20	0	3,712	0.00%
2022/12/07	10	19.16	14	19.18	18.90	-4	3,746	-0.11%
2022/12/06	3	19.58	2	19.20	19.15	1	3,731	0.03%
2022/12/02	5	20.04	0	0.00	19.75	5	3,727	0.13%
2022/12/01	4	20.25	1	20.55	20.20	3	3,716	0.08%
2022/11/30	9	20.10	15	20.20	20.10	-6	3,679	-0.16%
2022/11/28	16	19.96	20	19.69	19.45	-4	3,679	-0.11%
2022/11/25	106	20.08	21	20.07	19.95	85	3,683	2.31%	大買/
2022/11/24	11	19.34	10	19.45	19.45	1	3,637	0.03%
2022/11/23	1.3	19.22	5	19.24	19.25	-3.7	3,630	-0.10%
2022/11/22	2	18.50	0	0.00	18.40	2	3,625	0.06%
2022/11/21	0	0.00	1	18.45	18.45	-1	3,661	-0.03%
2022/11/18	2	18.48	10	18.45	18.45	-8	3,683	-0.22%
2022/11/17	0	0.00	1	19.05	19.00	-1	3,692	-0.03%
2022/11/16	17	19.17	3	19.38	19.05	14	3,815	0.37%
2022/11/15	0	0.00	2	19.00	19.00	-2	3,824	-0.05%
2022/11/14	0	0.00	23	19.19	19.15	-23	4,233	-0.54%
2022/11/11	20	19.05	30	19.17	18.75	-10	4,545	-0.22%
2022/11/09	2	18.50	0	0.00	18.35	2	4,511	0.04%
2022/11/08	1	19.05	10.2	18.95	18.70	-9.2	4,494	-0.20%
2022/11/07	5	18.35	21	18.46	18.45	-16	4,462	-0.36%
2022/11/04	1	17.85	24	17.86	17.70	-23	4,449	-0.52%
2022/11/03	13	17.40	0	0.00	17.40	13	4,412	0.29%
2022/11/02	2	17.75	1	17.60	17.60	1	4,418	0.02%
2022/11/01	1	17.55	0	0.00	17.50	1	4,426	0.02%
2022/10/31	11	17.92	11	17.67	17.65	0	4,442	0.00%
2022/10/27	0	0.00	6	18.40	18.40	-6	4,523	-0.13%
2022/10/26	4	18.18	2	18.30	18.30	2	4,565	0.04%
2022/10/24	13	18.54	13	18.40	18.30	0	4,594	0.00%
2022/10/21	13	17.91	11	18.00	17.80	2	4,619	0.04%
2022/10/20	1	17.85	0	0.00	18.10	1	4,660	0.02%
2022/10/19	0	0.00	1	18.60	18.35	-1	4,747	-0.02%
2022/10/18	20	18.28	21	18.37	18.40	-1	4,838	-0.02%
2022/10/17	1	17.70	2	17.55	18.00	-1	5,177	-0.02%
2022/10/14	0	0.00	11	18.60	18.65	-11	5,538	-0.20%
2022/10/13	3	17.48	2	18.00	17.45	1	5,626	0.02%
2022/10/12	0	0.00	18	18.66	18.65	-18	5,660	-0.32%
2022/10/11	0	0.00	1	19.25	19.30	-1	5,650	-0.02%
2022/10/06	1	19.80	2	19.83	19.85	-1	5,659	-0.02%
2022/10/05	3	19.67	1	20.00	19.55	2	5,671	0.04%
2022/10/04	3	18.97	5	19.21	19.25	-2	5,670	-0.04%
2022/10/03	3	18.43	2	18.50	18.35	1	5,630	0.02%
2022/09/30	8	17.86	0	0.00	18.20	8	5,638	0.14%
2022/09/29	18	18.68	18	18.55	18.50	0	5,621	0.00%
2022/09/28	1.4	18.81	19	18.73	18.60	-17.6	5,604	-0.31%
2022/09/27	11	19.89	6	20.08	20.05	5	5,577	0.09%
2022/09/26	3	20.33	2	20.50	19.85	1	5,552	0.02%
2022/09/23	1	21.45	7	21.42	21.30	-6	5,520	-0.11%
2022/09/22	10.1	21.65	0	0.00	21.20	10.1	5,439	0.19%
2022/09/21	5	21.66	3	21.68	21.40	2	5,394	0.04%
2022/09/20	1	21.00	0	0.00	20.90	1	5,261	0.02%
2022/09/19	2	20.80	28	20.85	20.65	-26	5,321	-0.49%
2022/09/16	1	21.90	2	21.70	21.85	-1	5,335	-0.02%
2022/09/15	121	21.66	129	21.77	21.75	-8	5,368	-0.15%	大買/大賣/
2022/09/14	10	20.58	4	20.48	20.75	6	5,276	0.11%
2022/09/13	35	20.57	35	20.40	20.45	0	5,284	0.00%
2022/09/12	27	20.33	28	20.55	20.50	-1	5,378	-0.02%
2022/09/08	9	19.85	59	20.02	20.15	-50	5,403	-0.93%
2022/09/07	13	19.81	0	0.00	19.85	13	5,483	0.24%
2022/09/06	39	20.38	27	20.15	20.10	12	5,500	0.22%
2022/09/05	28	20.30	35	20.37	20.10	-7	5,528	-0.13%
2022/09/02	28	20.45	28	20.35	20.20	0	5,542	0.00%
2022/09/01	9.1	20.83	0	0.00	20.75	9.1	5,521	0.16%
2022/08/31	6	21.35	0.2	21.40	21.45	5.8	5,517	0.10%
2022/08/30	2	21.48	0	0.00	21.55	2	5,504	0.04%
2022/08/29	13	21.55	0	0.00	21.55	13	5,509	0.24%
2022/08/26	30	22.95	150	23.06	22.90	-120	5,457	-2.20%	大賣/鉅額交易
2022/08/25	1	23.05	264	23.16	23.00	-263	5,442	-4.83%	大賣/鉅額交易
2022/08/24	8	23.23	86	23.56	23.15	-78	5,448	-1.43%
2022/08/23	502	24.15	310	24.37	23.70	192	5,430	3.54%	大買/大賣/鉅額交易
2022/08/22	224	23.39	0	0.00	23.95	224	5,325	4.21%	大買/鉅額交易
2022/08/19	102	24.93	15	24.76	24.20	87	5,266	1.65%	大買/
2022/08/18	18	23.71	20	24.55	24.75	-2	4,912	-0.04%
2022/08/17	10	22.73	2	23.15	22.50	8	4,621	0.17%
2022/08/15	1	22.20	0	0.00	22.45	1	4,882	0.02%
2022/08/12	2	22.58	1	22.30	22.50	1	4,995	0.02%
2022/08/11	2	22.63	0	0.00	22.40	2	5,046	0.04%
2022/08/09	5	23.05	0	0.00	23.05	5	5,114	0.10%
2022/08/08	0	0.00	6	22.83	22.95	-6	5,174	-0.12%
2022/08/05	0	0.00	4	23.15	23.05	-4	5,268	-0.08%
2022/08/04	5	22.37	3	22.33	22.60	2	5,434	0.04%
2022/08/03	3	23.28	3	23.08	22.95	0	5,635	0.00%
2022/08/02	2	23.53	1	23.50	23.60	1	5,814	0.02%
2022/08/01	2	23.80	2	23.88	24.00	0	5,911	0.00%
2022/07/29	0	0.00	1	23.60	23.70	-1	6,043	-0.02%
2022/07/28	4	23.49	6	23.40	23.50	-2	6,318	-0.03%
2022/07/27	2	23.80	0	0.00	23.70	2	6,772	0.03%
2022/07/26	8	24.12	2	23.75	23.60	6	6,987	0.09%
2022/07/25	3	24.50	12	24.60	24.50	-9	7,305	-0.12%
2022/07/22	28	25.70	5	25.26	25.50	23	7,465	0.31%
2022/07/21	26.2	24.65	18	24.85	24.85	8.2	7,566	0.11%
2022/07/20	2	22.95	5	22.44	22.60	-3	7,556	-0.04%
2022/07/19	2	21.65	2	21.70	21.50	0	7,949	0.00%
2022/07/18	1	20.95	1	20.95	20.95	0	9,460	0.00%
2022/07/15	1	20.40	1	20.35	20.35	0	10,526	0.00%
2022/07/14	2	20.78	2	20.65	20.80	0	11,543	0.00%
2022/07/13	1	20.55	1	20.40	20.55	0	11,638	0.00%
2022/07/11	1	21.10	1.2	20.99	21.20	-0.2	11,721	0.00%
2022/07/07	2	19.90	0	0.00	20.40	2	11,743	0.02%
2022/07/06	2	20.20	1	20.50	20.15	1	11,747	0.01%
2022/07/05	4	20.19	4	20.13	20.45	0	11,756	0.00%
2022/07/04	3	19.69	2	19.78	19.75	1	11,744	0.01%
2022/07/01	1	19.40	27	19.44	19.20	-26	11,731	-0.22%
2022/06/30	5	20.50	2	20.65	20.40	3	11,679	0.03%
2022/06/29	0	0.00	1	21.40	21.20	-1	11,651	-0.01%
2022/06/28	3	21.78	1	21.50	21.85	2	11,632	0.02%
2022/06/27	3	21.85	4	21.84	21.90	-1	11,618	-0.01%
2022/06/24	2	21.15	8	20.81	20.80	-6	11,560	-0.05%
2022/06/23	10	20.37	7	20.44	20.25	3	11,530	0.03%
2022/06/22	7	20.71	11	21.04	20.80	-4	11,492	-0.03%
2022/06/21	2	21.53	2	21.58	21.55	0	11,420	0.00%
2022/06/20	12	21.62	9	21.56	20.85	3	11,394	0.03%
2022/06/17	5	22.69	0	0.00	22.60	5	11,316	0.04%
2022/06/16	12.1	23.46	12	23.63	22.95	0.1	11,333	0.00%
2022/06/15	3	24.07	0	0.00	24.00	3	11,302	0.03%
2022/06/14	5	24.14	5	24.29	24.40	0	11,358	0.00%
2022/06/13	2	24.65	6	24.87	24.50	-4	11,431	-0.04%
2022/06/10	0	0.00	1	25.80	25.70	-1	11,566	-0.01%
2022/06/09	4	26.08	4	26.09	26.00	0	11,788	0.00%
2022/06/08	1	26.50	0	0.00	26.55	1	12,167	0.01%
2022/06/07	3	26.85	1	26.55	26.55	2	12,938	0.02%
2022/06/06	0	27.35	2	27.40	26.95	-2	13,067	-0.02%
2022/06/02	2	27.23	5	27.17	27.00	-3	13,199	-0.02%
2022/06/01	1	27.15	4	27.23	27.25	-3	13,321	-0.02%
2022/05/31	13	27.00	0	0.00	26.95	13	13,419	0.10%
2022/05/30	2	27.03	5	26.93	27.10	-3	13,493	-0.02%
2022/05/27	6.3	26.92	1	26.90	26.85	5.3	13,520	0.04%
2022/05/26	11	27.22	19	27.36	27.00	-8	13,610	-0.06%
2022/05/25	6	26.95	0	0.00	26.95	6	13,824	0.04%
2022/05/24	2	26.90	2	26.93	27.10	0	13,941	0.00%
2022/05/23	42	27.10	37	27.05	26.85	5	14,091	0.04%
2022/05/20	8	26.61	10	26.75	26.05	-2	13,981	-0.01%
2022/05/19	6	25.88	3	26.07	26.15	3	14,115	0.02%
2022/05/18	4	26.51	2	26.68	26.50	2	14,198	0.01%
2022/05/17	1	26.40	0.2	26.30	26.10	0.8	14,197	0.01%
2022/05/16	9	26.58	6	26.65	26.70	3	14,172	0.02%
2022/05/13	12	27.06	16	26.74	26.65	-4	14,126	-0.03%
2022/05/12	4	27.61	51	27.11	26.50	-47	14,044	-0.33%
2022/05/11	17	28.04	5	27.82	27.90	12	13,901	0.09%
2022/05/10	16	29.86	9	29.76	29.25	7	13,714	0.05%
2022/05/09	5	30.05	2	29.50	29.20	3	13,542	0.02%
2022/05/06	4	29.65	6	30.04	30.15	-2	13,483	-0.01%
2022/05/05	24	30.32	25	30.27	30.40	-1	13,386	-0.01%
2022/05/04	45	30.81	59	30.83	30.20	-14	13,143	-0.11%
2022/05/03	32.1	29.46	22	29.28	29.50	10.1	12,726	0.08%
2022/04/29	19.1	29.47	55	30.08	30.05	-35.9	12,531	-0.29%
2022/04/28	8	28.52	4	28.46	28.25	4	12,190	0.03%
2022/04/27	51	29.14	30	29.04	28.75	21	11,951	0.18%
2022/04/26	20	29.42	44	30.05	28.40	-24	11,537	-0.21%
2022/04/25	45	31.67	13	30.98	30.50	32	11,187	0.29%
2022/04/22	279	32.30	266	32.78	33.00	13	10,690	0.12%	大買/大賣/
2022/04/21	97	30.77	79.7	31.30	31.95	17.3	9,153	0.19%
2022/04/20	22	29.61	87.1	29.67	29.20	-65.1	8,103	-0.80%
2022/04/19	15	28.45	21.7	28.06	28.15	-6.7	7,118	-0.09%
2022/04/18	6	27.47	1	27.25	27.30	5	7,038	0.07%
2022/04/15	9	27.91	7	27.84	27.75	2	7,025	0.03%
2022/04/14	0	0.00	3	27.35	27.30	-3	6,965	-0.04%
2022/04/13	2	27.05	0	0.00	27.05	2	6,963	0.03%
2022/04/12	6	25.98	1	25.85	25.90	5	6,961	0.07%
2022/04/11	1	26.60	6	26.62	26.50	-5	6,973	-0.07%
2022/04/08	0	0.00	5	27.19	26.90	-5	6,999	-0.07%
2022/04/07	4	26.96	0	0.00	26.50	4	7,039	0.06%
2022/04/06	1	27.40	0	0.00	27.30	1	7,050	0.01%
2022/04/01	2	27.83	0	27.80	27.80	2	7,123	0.03%
2022/03/30	0	0.00	3	27.88	27.95	-3	7,259	-0.04%
2022/03/28	2	27.65	0	0.00	27.95	2	7,446	0.03%
2022/03/25	21.1	27.99	0	0.00	27.85	21.1	7,742	0.27%
2022/03/24	1	28.60	0	0.00	28.55	1	7,738	0.01%
2022/03/23	20	29.00	0	0.00	28.75	20	7,841	0.26%
2022/03/22	3.1	28.66	3	29.00	28.60	0.1	7,898	0.00%
2022/03/21	8	28.93	34	28.99	28.95	-26	8,006	-0.32%
2022/03/18	3	28.00	0	0.00	28.85	3	8,035	0.04%
2022/03/17	23	28.10	109	27.85	28.25	-86	8,065	-1.07%	大賣/
2022/03/16	1	27.30	2	27.53	27.50	-1	8,091	-0.01%
2022/03/15	2	28.28	13	28.09	27.40	-11	8,137	-0.14%
2022/03/14	6	29.43	4	29.06	28.80	2	8,432	0.02%
2022/03/11	21	29.98	10.2	29.54	29.60	10.8	8,444	0.13%
2022/03/10	34.2	29.74	50.2	30.05	30.00	-16	8,269	-0.19%
2022/03/09	8	27.96	6	28.01	28.15	2	7,648	0.03%
2022/03/08	2	27.98	0	0.00	26.90	2	7,804	0.03%
2022/03/07	1	28.10	5	28.05	28.00	-4	7,813	-0.05%
2022/03/04	6	28.63	3.2	28.55	28.40	2.8	7,872	0.04%
2022/03/03	3	28.45	7	28.57	28.60	-4	7,866	-0.05%
2022/03/02	6	27.89	0	0.00	27.85	6	7,971	0.08%
2022/03/01	4.2	28.12	0	0.00	28.15	4.2	8,153	0.05%
2022/02/25	5	28.39	2	28.65	28.20	3	8,264	0.04%
2022/02/24	9	27.95	19	27.77	27.30	-10	8,173	-0.12%
2022/02/23	21	28.66	16.1	28.42	28.15	4.9	8,174	0.06%
2022/02/22	0.1	28.40	15	27.64	27.50	-15	8,051	-0.19%
2022/02/21	30	28.79	22	28.72	28.20	8	8,013	0.10%
2022/02/18	34	28.10	10	27.75	28.00	24	7,872	0.31%
2022/02/17	0.1	27.35	0	0.00	27.35	0.1	7,886	0.00%
2022/02/16	1	27.10	2	27.13	27.25	-1	7,942	-0.01%
2022/02/15	1	27.10	3	26.87	26.70	-2	8,035	-0.02%
2022/02/14	1	26.50	0	0.00	26.50	1	8,213	0.01%
2022/02/11	1	27.00	11.1	27.06	27.00	-10.1	8,362	-0.12%
2022/02/10	1	26.85	18	27.22	26.90	-17	8,711	-0.20%
2022/02/09	2	26.43	5	26.43	26.70	-3	8,825	-0.03%
2022/02/08	15	26.19	3	26.38	26.40	12	8,857	0.14%
2022/02/07	5	25.80	5	25.70	25.70	0	8,953	0.00%
2022/01/26	1	24.15	105	24.74	24.55	-104	9,350	-1.11%	大賣/鉅額交易
2022/01/25	3	24.57	4	24.56	24.05	-1	9,484	-0.01%
2022/01/24	3	25.00	2	24.90	25.15	1	9,524	0.01%
2022/01/21	4.2	25.53	68	25.42	25.25	-63.8	9,680	-0.66%
2022/01/20	0	0.00	2	26.25	26.45	-2	9,740	-0.02%
2022/01/19	5.1	26.61	53	26.50	26.30	-47.9	9,896	-0.48%
2022/01/18	4	27.10	1	26.95	26.95	3	10,071	0.03%
2022/01/17	3	27.00	0	0.00	27.15	3	10,344	0.03%
2022/01/14	6	26.75	36	26.58	27.05	-30	10,580	-0.28%
2022/01/13	4	27.31	3	27.23	27.10	1	10,729	0.01%
2022/01/12	0	0.00	4	27.35	27.25	-4	10,847	-0.04%
2022/01/11	7	27.90	14	27.82	27.75	-7	10,983	-0.06%
2022/01/10	6	27.76	0	0.00	27.80	6	11,386	0.05%
2022/01/07	42	28.08	20	27.95	27.95	22	11,551	0.19%
2022/01/06	28	28.97	12.3	28.82	28.75	15.8	11,917	0.13%
2022/01/05	8	29.27	3	29.28	28.90	5	12,229	0.04%
2022/01/04	3	29.22	12.3	29.27	29.35	-9.3	12,557	-0.07%
2022/01/03	3	28.98	0	0.00	29.00	3	13,097	0.02%
2021/12/30	21	29.20	3	29.15	29.20	18	13,938	0.13%
2021/12/29	2	29.70	3	29.70	29.50	-1	14,225	-0.01%
2021/12/28	3	29.33	0	0.00	29.25	3	14,596	0.02%
2021/12/27	48	29.39	2	29.43	29.25	46	15,436	0.30%
2021/12/24	67	29.73	8	29.55	29.55	59	16,233	0.36%
2021/12/23	46	30.46	16	30.04	30.00	30	17,091	0.18%
2021/12/22	24	30.95	4	31.08	30.60	20	17,714	0.11%
2021/12/21	11.1	31.12	18.2	31.17	31.35	-7.2	17,683	-0.04%
2021/12/20	2	29.63	1	30.05	29.75	1	17,477	0.01%
2021/12/17	33	30.58	11	30.15	29.95	22	17,573	0.13%
2021/12/16	19	29.54	23	29.81	29.60	-4	17,526	-0.02%
2021/12/15	11	29.32	85	29.86	29.75	-74	17,501	-0.42%
2021/12/14	41	29.49	6	29.22	29.00	35	17,464	0.20%
2021/12/13	30	30.09	9	30.67	30.55	21	17,450	0.12%
2021/12/10	45	30.68	38	30.82	30.60	7	17,505	0.04%
2021/12/09	25	30.83	26.5	31.44	31.10	-1.5	17,714	-0.01%
2021/12/08	52	31.91	53.2	31.73	31.20	-1.2	17,835	-0.01%
2021/12/07	14	30.33	32.2	30.45	30.95	-18.2	17,465	-0.10%
2021/12/06	18	30.02	38	29.98	30.05	-20	17,332	-0.12%
2021/12/03	58	29.05	20	28.97	28.80	38	17,262	0.22%
2021/12/02	14	29.61	32	29.45	29.40	-18	17,458	-0.10%
2021/12/01	34	28.53	12	28.61	28.65	22	17,372	0.13%
2021/11/30	1	28.85	18.1	28.61	29.00	-17	17,498	-0.10%
2021/11/29	31.1	26.67	32	27.00	27.15	-0.9	17,572	-0.01%
2021/11/26	22	27.77	6	28.19	27.40	16	17,809	0.09%
2021/11/25	38	29.11	8	29.44	28.85	30	17,935	0.17%
2021/11/24	7	29.25	33	29.39	30.05	-26	18,295	-0.14%
2021/11/23	23	28.77	32	29.03	28.70	-9	18,414	-0.05%
2021/11/22	9	28.07	5	28.19	28.00	4	19,057	0.02%
2021/11/19	26.3	28.16	23	28.31	27.70	3.3	20,488	0.02%
2021/11/18	6	28.58	16	28.50	28.55	-10	22,165	-0.04%
2021/11/17	17	28.61	1	28.35	28.35	16	22,237	0.07%
2021/11/16	3	29.10	46	29.02	29.50	-43	22,449	-0.19%
2021/11/15	23	28.65	2	28.80	28.55	21	22,949	0.09%
2021/11/12	4	29.39	3	29.40	29.20	1	23,397	0.00%
2021/11/11	14	29.27	7	29.42	29.30	7	23,441	0.03%
2021/11/10	6	29.80	2	29.85	29.60	4	23,428	0.02%
2021/11/09	26	30.08	16	30.16	30.00	10	23,447	0.04%
2021/11/08	9	29.06	32	29.20	29.70	-23	23,286	-0.10%
2021/11/05	6	28.32	1	28.30	28.40	5	23,459	0.02%
2021/11/04	23	28.45	43	28.67	28.35	-20	23,601	-0.08%
2021/11/03	66	29.50	47.1	28.84	28.60	19	23,613	0.08%
2021/11/02	6	28.39	18	28.44	28.15	-12	23,632	-0.05%
2021/11/01	19.2	27.68	5	27.82	27.80	14.2	23,536	0.06%
2021/10/29	10	27.41	14	27.76	27.70	-4	23,490	-0.02%
2021/10/28	6.2	27.70	3	27.43	27.40	3.2	23,422	0.01%
2021/10/27	20.1	27.74	40	27.58	27.50	-20	23,567	-0.08%
2021/10/26	10	28.09	13	28.36	28.85	-3	24,010	-0.01%
2021/10/25	58	27.64	65	27.78	28.05	-7	24,425	-0.03%
2021/10/22	26	27.73	21	27.53	27.40	5	24,559	0.02%
2021/10/21	9	29.18	10	29.14	29.00	-1	24,781	0.00%
2021/10/20	7	29.21	4	29.06	28.85	3	24,809	0.01%
2021/10/19	10	29.38	20	29.33	29.15	-10	25,173	-0.04%
2021/10/18	38	28.76	33	29.01	29.20	5	25,495	0.02%
2021/10/15	8	31.10	9	30.81	30.70	-1	25,478	0.00%
2021/10/14	30.1	31.15	101	31.00	30.90	-71	25,577	-0.28%	大賣/
2021/10/13	13	32.62	8	32.82	31.90	5	25,525	0.02%
2021/10/12	97.4	34.13	24.6	34.05	33.65	72.8	26,659	0.27%
2021/10/08	22	36.78	22.2	36.78	36.25	-0.2	27,292	0.00%
2021/10/07	44	36.59	71.1	36.10	36.40	-27.1	27,775	-0.10%
2021/10/06	95.1	34.48	36	35.22	34.00	59.1	27,723	0.21%
2021/10/05	33	35.47	44	35.70	35.95	-11	28,502	-0.04%
2021/10/04	96	35.94	112.1	36.10	36.50	-16.1	28,379	-0.06%	大賣/
2021/10/01	65	37.54	39	36.72	35.90	26	27,858	0.09%
2021/09/30	41	38.04	77	38.14	39.85	-36	27,282	-0.13%
2021/09/29	71	37.02	115	37.06	36.25	-44	26,780	-0.16%	大賣/
2021/09/28	60	35.32	2	35.53	35.50	58	26,681	0.22%
2021/09/27	4	37.11	3	36.83	36.50	1	26,967	0.00%
2021/09/24	6	36.88	6	37.18	37.05	0	27,389	0.00%
2021/09/23	2	36.13	3	36.13	36.00	-1	27,895	0.00%
2021/09/22	14	35.69	23	35.66	35.45	-9	28,899	-0.03%
2021/09/17	8	36.28	38	36.22	36.40	-30	29,389	-0.10%
2021/09/16	4	36.45	4	36.36	36.10	0	29,676	0.00%
2021/09/15	3	36.87	4	37.04	37.05	-1	31,292	0.00%
2021/09/14	17	37.63	25	37.67	37.00	-8	33,519	-0.02%
2021/09/13	12	37.53	22	37.31	37.20	-10	34,893	-0.03%
2021/09/10	6	35.71	3	35.85	35.85	3	35,042	0.01%
2021/09/09	13.2	35.53	5	35.62	35.30	8.2	35,802	0.02%
2021/09/08	24.1	36.24	18.1	35.95	36.20	6.1	36,746	0.02%
2021/09/07	34.1	37.45	39	37.27	36.35	-5	37,562	-0.01%
2021/09/06	24	36.56	11	36.41	35.80	13	38,023	0.03%
2021/09/03	33	37.85	16	37.41	37.70	17	38,313	0.04%
2021/09/02	44	38.45	50	38.54	38.90	-6	38,214	-0.02%
2021/09/01	58	39.35	38.5	39.12	38.50	19.5	38,146	0.05%
2021/08/31	47	41.18	14	41.15	40.40	33	38,165	0.09%
2021/08/30	91	42.46	78	42.34	41.60	13	38,191	0.03%
2021/08/27	21	41.60	23.1	41.59	41.00	-2.1	37,861	-0.01%
2021/08/26	101.3	43.37	85	43.21	42.75	16.3	37,985	0.04%	大買/
2021/08/25	157.2	42.30	110.1	42.39	43.10	47.1	38,102	0.12%	大買/大賣/
2021/08/24	164.2	41.45	168.7	41.92	43.25	-4.5	36,942	-0.01%	大買/大賣/
2021/08/23	0	0.00	25.6	39.32	39.35	-25.6	35,626	-0.07%
2021/08/20	48	35.22	70	35.43	35.80	-22	35,917	-0.06%
2021/08/19	121	36.03	82.1	35.76	34.50	38.9	36,090	0.11%	大買/
2021/08/18	47	34.52	66	34.64	35.70	-19	35,873	-0.05%
2021/08/17	17	34.05	17.3	34.61	33.10	-0.3	36,218	0.00%
2021/08/16	24.1	34.21	93	33.95	33.95	-68.9	37,250	-0.19%
2021/08/13	31.5	36.13	25.2	36.07	34.90	6.4	37,687	0.02%
2021/08/12	42	35.75	15.3	35.86	35.95	26.7	37,874	0.07%
2021/08/11	31.3	35.71	43	34.78	35.40	-11.7	38,208	-0.03%
2021/08/10	39.2	37.64	98	38.26	37.10	-58.9	38,133	-0.15%
2021/08/09	60	38.77	17	38.68	38.20	43	38,463	0.11%
2021/08/06	106.1	39.75	57.1	38.92	38.25	49.1	38,865	0.13%	大買/
2021/08/05	5	38.05	5	37.87	37.55	0	38,783	0.00%
2021/08/04	2	38.60	2	38.70	38.50	0	39,050	0.00%
2021/08/03	25	38.69	10	38.47	38.25	15	40,143	0.04%
2021/08/02	11	38.67	44	38.59	38.90	-33	40,483	-0.08%
2021/07/30	70	40.94	34.2	40.33	38.40	35.9	40,492	0.09%
2021/07/29	30.2	40.21	22	40.43	41.90	8.2	40,012	0.02%
2021/07/28	27.1	37.87	24.2	38.51	38.20	2.9	39,583	0.01%
2021/07/27	112	38.93	131	38.27	37.65	-19	39,417	-0.05%	大買/大賣/
2021/07/26	59.1	40.09	50	38.88	38.60	9.1	39,346	0.02%
2021/07/23	71.1	40.89	66	40.76	40.30	5.1	39,342	0.01%
2021/07/22	31	38.95	51	39.04	39.90	-20	39,101	-0.05%
2021/07/21	21.1	40.10	29.5	38.96	38.75	-8.4	38,911	-0.02%
2021/07/20	41	41.85	25	41.48	41.35	16	38,951	0.04%
2021/07/19	41	44.77	34.5	44.46	43.75	6.5	40,114	0.02%
2021/07/16	189.1	47.60	99	46.86	44.85	90.1	41,146	0.22%	大買/
2021/07/15	91	44.66	79	45.38	46.40	12	41,185	0.03%
2021/07/14	55.1	43.00	69.3	42.21	42.20	-14.2	42,389	-0.03%
2021/07/13	32.2	44.36	79.2	43.29	43.00	-47	42,183	-0.11%
2021/07/12	104.2	49.04	93.1	47.61	46.40	11.1	42,060	0.03%	大買/
2021/07/09	20.1	49.34	26	49.09	49.00	-5.9	41,030	-0.01%
2021/07/08	13	47.78	23	47.89	50.90	-10	41,077	-0.02%
2021/07/07	44	48.08	85.4	47.87	46.35	-41.4	40,963	-0.10%
2021/07/06	26.3	47.97	37	47.13	47.70	-10.7	40,853	-0.03%
2021/07/05	76.3	49.08	94	49.10	49.00	-17.7	40,576	-0.04%
2021/07/02	49.5	55.04	41	55.05	54.00	8.5	40,090	0.02%
2021/07/01	27	56.71	57.2	55.72	56.50	-30.2	39,808	-0.08%
2021/06/30	91	52.58	63	51.47	53.90	28	39,398	0.07%
2021/06/29	112.2	51.64	38.5	51.02	51.90	73.6	38,902	0.19%	大買/
2021/06/28	24.6	47.91	33.1	49.51	49.90	-8.5	38,022	-0.02%
2021/06/25	25	45.40	23.2	45.40	45.40	1.8	37,521	0.00%
2021/06/24	29.5	40.98	105	39.98	41.30	-75.5	37,242	-0.20%	大賣/
2021/06/23	300.1	37.79	237	37.57	37.55	63.1	35,612	0.18%	大買/大賣/
2021/06/22	119.5	39.65	132.5	39.35	39.90	-13	33,373	-0.04%	大買/大賣/
2021/06/21	43	36.30	39.1	36.25	36.30	3.9	31,830	0.01%
2021/06/18	70	32.00	57	32.59	33.00	13	31,713	0.04%
2021/06/17	77	29.44	72	29.63	30.00	5	31,502	0.02%
2021/06/16	136	29.26	97	29.14	28.50	39	30,980	0.13%	大買/
2021/06/15	61	28.80	63	28.76	29.45	-2	30,498	-0.01%
2021/06/11	25	27.43	10.5	27.67	27.25	14.5	29,919	0.05%
2021/06/09	7	26.52	5	26.45	26.20	2	31,097	0.01%
2021/06/08	27	27.38	20	27.30	26.80	7	30,947	0.02%
2021/06/07	16	26.08	10	26.31	26.20	6	30,768	0.02%
2021/06/04	3	28.05	9	27.61	27.20	-6	30,468	-0.02%
2021/06/03	20.1	28.70	19	28.76	28.75	1.1	30,316	0.00%
2021/06/02	51	28.34	76	28.63	28.75	-25	30,021	-0.08%
2021/06/01	24	27.45	39	27.40	27.60	-15	29,193	-0.05%
2021/05/31	40	26.44	37.5	26.73	26.20	2.5	28,839	0.01%
2021/05/28	24	26.34	35	26.01	26.50	-11	28,437	-0.04%
2021/05/27	47.5	26.15	74	26.19	25.70	-26.5	28,111	-0.09%
2021/05/26	26	26.41	57	26.14	26.05	-31	27,653	-0.11%
2021/05/25	94	26.92	56	25.95	26.20	38	27,292	0.14%
2021/05/24	99	26.05	40	26.74	26.75	59	26,502	0.22%
2021/05/21	33	24.35	32	24.93	25.10	1	25,387	0.00%
2021/05/20	31	24.42	35	24.08	23.45	-4	24,952	-0.02%
2021/05/19	61	24.52	48	24.53	24.65	13	25,004	0.05%
2021/05/18	18	22.93	7	23.36	23.55	11	24,640	0.04%
2021/05/17	44	22.35	35.4	21.76	21.45	8.6	24,438	0.04%
2021/05/14	34	24.66	12.6	23.46	23.30	21.4	23,925	0.09%
2021/05/13	31	26.04	39	25.89	25.85	-8	23,349	-0.03%
2021/05/12	28	29.11	23	29.30	28.70	5	22,988	0.02%
2021/05/11	71	33.56	79	33.57	31.85	-8	22,719	-0.04%
2021/05/10	44.1	34.13	36.8	34.07	35.00	7.4	21,623	0.03%
2021/05/07	13	30.55	33	32.41	33.10	-20	21,216	-0.09%
2021/05/06	13	30.47	3	30.33	30.10	10	20,974	0.05%
2021/05/05	10	29.74	19	30.22	30.05	-9	20,872	-0.04%
2021/05/04	18	30.11	11	30.88	29.95	7	20,732	0.03%
2021/05/03	28	34.03	34	34.52	33.25	-6	20,590	-0.03%
2021/04/29	8	32.04	29	31.74	32.50	-21	20,313	-0.10%
2021/04/28	17	31.96	12.5	32.98	31.85	4.5	20,265	0.02%
2021/04/27	73.1	33.94	4	33.30	33.20	69.1	20,165	0.34%
2021/04/26	24	33.39	40	32.40	33.50	-16	19,984	-0.08%
2021/04/23	46	32.03	35	32.10	31.20	11	19,692	0.06%
2021/04/22	106	32.74	53	32.31	33.00	53	18,534	0.29%	大買/
2021/04/21	69	30.52	58.2	30.84	31.25	10.9	17,455	0.06%
2021/04/20	153	27.96	59.1	28.19	28.45	93.9	16,089	0.58%	大買/
2021/04/19	9	24.99	21	25.70	25.90	-12	14,151	-0.08%
2021/04/16	12	23.23	30.1	23.19	23.55	-18.1	13,651	-0.13%
2021/04/15	3	21.97	4	22.10	21.95	-1	13,176	-0.01%
2021/04/14	26	22.31	12	21.80	21.75	14	13,512	0.10%
2021/04/13	54.2	22.09	21	22.02	21.65	33.2	13,634	0.24%
2021/04/12	7	21.82	1	21.70	21.50	6	13,664	0.04%
2021/04/09	5	21.22	0	0.00	21.20	5	14,108	0.04%
2021/04/08	11	21.85	3	21.98	21.85	8	14,351	0.06%
2021/04/07	2	21.70	130	21.93	21.85	-128	14,772	-0.87%	大賣/鉅額交易
2021/04/06	0	0.00	1	22.10	21.90	-1	16,249	-0.01%
2021/04/01	3.5	21.67	5	21.75	21.75	-1.5	17,038	-0.01%
2021/03/31	41	21.99	45	21.69	21.90	-4	17,566	-0.02%
2021/03/30	3	21.17	12	21.14	21.15	-9	17,631	-0.05%
2021/03/29	4	21.50	0	0.00	21.50	4	18,039	0.02%
2021/03/25	1	20.80	0	0.00	20.65	1	20,652	0.00%
2021/03/24	21	21.30	1.3	21.44	21.25	19.7	21,196	0.09%
2021/03/23	7	21.91	22	22.56	21.80	-15	21,080	-0.07%
2021/03/22	79	23.32	154	23.01	23.00	-75	20,831	-0.36%	大賣/
2021/03/19	31	23.10	104.2	22.93	22.50	-73.2	20,375	-0.36%	大賣/
2021/03/18	102.1	22.50	69	22.70	22.55	33.1	20,022	0.17%	大買/
2021/03/17	32.3	21.87	9	21.98	21.85	23.3	19,727	0.12%
2021/03/16	51	22.66	105	22.46	22.60	-54	19,870	-0.27%	大賣/
2021/03/15	64.2	21.43	121	21.12	22.00	-56.8	19,908	-0.29%	大賣/
2021/03/12	2	20.00	4	20.00	20.00	-2	19,489	-0.01%
2021/03/11	47	20.31	54	20.17	19.95	-7	19,577	-0.04%
2021/03/10	0	0.00	1	19.90	19.95	-1	19,392	-0.01%
2021/03/09	1	19.55	2	20.20	19.95	-1	19,393	-0.01%
2021/03/08	9	20.10	6	20.09	19.55	3	19,297	0.02%
2021/03/05	42	20.08	38	19.73	19.65	4	19,139	0.02%
2021/03/04	2	19.98	1	20.10	20.00	1	19,102	0.01%
2021/03/03	0	0.00	2	19.95	20.00	-2	19,161	-0.01%
2021/03/02	12	20.25	12	20.37	19.55	0	19,315	0.00%
2021/02/26	5.1	19.71	1	20.00	20.00	4.1	19,310	0.02%
2021/02/25	6	20.00	1	19.85	20.00	5	19,285	0.03%
2021/02/24	4	20.00	15	19.71	19.50	-11	19,241	-0.06%
2021/02/23	5	20.20	3	20.10	20.05	2	19,172	0.01%
2021/02/22	28	20.27	16	20.25	20.25	12	19,128	0.06%
2021/02/19	7	20.01	2	19.85	20.00	5	18,983	0.03%
2021/02/18	25	19.45	5	19.45	19.80	20	18,564	0.11%
2021/02/17	1	17.65	0	0.00	18.00	1	18,364	0.01%
2021/02/05	2	17.40	2	17.40	17.35	0	18,366	0.00%
2021/02/04	1	17.55	0	0.00	17.65	1	18,504	0.01%
2021/02/03	2	18.00	4	17.75	17.65	-2	18,522	-0.01%
2021/02/01	2.4	17.42	4	17.40	17.60	-1.6	18,467	-0.01%
2021/01/29	4	18.15	0	0.00	17.60	4	18,405	0.02%
2021/01/28	0	0.00	2	18.68	18.55	-2	18,313	-0.01%
2021/01/27	21	18.75	2	18.63	18.60	19	18,255	0.10%
2021/01/26	4	18.75	1	18.70	18.75	3	18,212	0.02%
2021/01/25	15	19.07	0	0.00	19.00	15	18,154	0.08%
2021/01/22	0	0.00	1	18.95	18.95	-1	18,049	-0.01%
2021/01/21	24	18.61	1.1	18.71	18.25	22.9	17,920	0.13%
2021/01/20	13	18.43	13	18.24	18.05	0	17,762	0.00%
2021/01/19	4	19.56	5	19.45	19.30	-1	17,600	-0.01%
2021/01/18	26	19.32	11	19.32	19.55	15	17,527	0.09%
2021/01/15	22	19.98	3	20.00	19.80	19	17,371	0.11%
2021/01/14	22	21.03	47	21.15	20.95	-25	17,105	-0.15%
2021/01/13	6	20.88	10	20.91	20.60	-4	16,799	-0.02%
2021/01/12	26	20.70	7	20.69	20.60	19	16,661	0.11%
2021/01/11	157	21.70	12	21.43	21.75	145	16,399	0.88%	大買/鉅額交易
2021/01/08	22	20.62	4	20.99	20.60	18	16,071	0.11%
2021/01/07	35	20.33	38	20.44	20.65	-3	15,843	-0.02%
2021/01/06	36	21.73	16	21.85	21.10	20	15,420	0.13%
2021/01/05	55	22.70	26	22.78	22.85	29	14,979	0.19%
2021/01/04	96	23.26	59.1	23.38	23.35	36.9	14,715	0.25%
2020/12/31	31	22.76	30	22.70	22.70	1	14,154	0.01%
2020/12/30	45	22.43	43.4	22.53	22.50	1.6	13,819	0.01%
2020/12/29	175	24.02	154	23.81	23.40	21	13,373	0.16%	大買/大賣/
2020/12/28	14	22.60	44.1	22.33	22.95	-30.1	11,946	-0.25%
2020/12/25	72	20.76	125.6	20.63	20.90	-53.6	11,038	-0.49%	大賣/
2020/12/24	78	19.92	18	20.08	19.80	60	10,507	0.57%
2020/12/23	23	19.60	16	19.46	20.00	7	10,363	0.07%
2020/12/22	147	20.95	217	21.05	19.80	-70	9,933	-0.70%	大買/大賣/
2020/12/21	35	20.05	79	20.08	20.45	-44	8,294	-0.53%
2020/12/18	12	18.24	88.6	18.32	18.60	-76.6	7,201	-1.06%
2020/12/17	0	0.00	13	17.30	17.35	-13	6,540	-0.20%
2020/12/16	36	17.41	13	17.48	17.50	23	6,504	0.35%
2020/12/15	60	17.55	85	17.54	17.35	-25	6,431	-0.39%
2020/12/14	10	17.13	13	17.28	17.55	-3	6,229	-0.05%
2020/12/11	15	16.78	12	16.55	16.75	3	6,034	0.05%
2020/12/10	22	17.51	32	17.71	17.35	-10	5,814	-0.17%
2020/12/09	101	18.38	79	18.54	18.60	22	5,442	0.40%	大買/
2020/12/08	11	17.22	26	17.69	17.85	-15	4,384	-0.34%
2020/12/07	2	16.18	0	0.00	16.25	2	4,114	0.05%
2020/12/04	0	0.00	1	15.70	15.70	-1	3,990	-0.03%
2020/12/03	0	0.00	0.2	15.80	15.70	-0.2	4,051	0.00%
2020/12/01	0	0.00	1	15.70	15.75	-1	4,134	-0.02%
2020/11/27	12	15.70	0	0.00	15.75	12	4,077	0.29%
2020/11/26	14	15.81	18	15.74	16.00	-4	4,002	-0.10%
2020/11/25	0	0.00	2	15.50	15.25	-2	3,984	-0.05%
2020/11/20	10	14.95	0	0.00	15.10	10	4,084	0.24%
2020/11/18	1	15.05	4	15.14	15.10	-3	4,045	-0.07%
2020/11/13	1	15.20	1	14.85	14.85	0	4,027	0.00%
2020/11/11	0	0.00	1	14.70	14.80	-1	3,838	-0.03%
2020/11/09	1	14.40	0	0.00	14.40	1	3,846	0.03%
2020/11/03	1	14.25	0	0.00	14.20	1	3,909	0.03%
2020/10/29	1.1	14.46	0	0.00	14.40	1.1	3,889	0.03%
2020/10/27	5	14.75	1	14.80	14.70	4	3,873	0.10%
2020/10/26	0	0.00	5	14.95	14.90	-5	3,868	-0.13%
2020/10/23	10	14.70	1	14.70	14.70	9	3,832	0.23%
2020/10/20	0	0.00	5	14.30	14.35	-5	3,769	-0.13%
2020/10/19	3	14.35	0	0.00	14.35	3	3,753	0.08%
2020/10/15	9	14.41	0	0.00	14.50	9	3,723	0.24%
2020/10/14	6	14.73	0	0.00	14.60	6	3,707	0.16%
2020/10/13	3	14.72	25	14.89	14.85	-22	3,684	-0.60%
2020/10/12	32	14.59	0	0.00	14.60	32	3,660	0.87%
2020/10/08	22	15.02	0	0.00	15.15	22	3,595	0.61%
2020/10/07	15	15.51	1	15.55	15.40	14	3,535	0.40%
2020/10/05	0	15.95	4	15.83	15.95	-4	3,387	-0.12%
2020/09/28	1	14.65	45	15.02	15.15	-44	3,157	-1.39%
2020/09/25	1	14.45	1	14.40	14.15	0	3,044	0.00%
2020/09/24	2	14.00	2	14.20	14.00	0	3,030	0.00%
2020/09/23	7	14.59	0	0.00	14.40	7	3,009	0.23%
2020/09/22	3	14.58	1	14.60	14.60	2	2,976	0.07%
2020/09/21	1	14.57	0	0.00	14.55	1	2,958	0.04%
2020/09/11	23	14.51	0	0.00	14.55	23	3,156	0.73%
2020/09/10	20	15.00	0	0.00	14.95	20	3,094	0.65%
2020/09/08	4	15.33	1	15.25	15.30	3	2,964	0.10%
2020/09/07	4	15.55	2	15.35	15.60	2	2,894	0.07%
2020/09/04	3	15.12	0	0.00	15.25	3	2,783	0.11%
2020/09/03	0	0.00	1	15.45	15.30	-1	2,786	-0.04%
2020/09/02	1	15.20	0	0.00	15.30	1	2,782	0.04%
2020/09/01	1	15.85	2	15.45	15.55	-1	2,750	-0.04%
2020/08/31	15	15.78	14	15.96	15.95	1	2,710	0.04%
2020/08/28	9	15.48	0	0.00	15.45	9	2,505	0.36%
2020/08/27	2	16.10	0	0.00	15.55	2	2,475	0.08%
2020/08/26	1	15.60	8	15.99	16.25	-7	2,362	-0.30%
2020/08/25	2	15.38	1	15.10	15.40	1	2,189	0.05%
2020/08/24	4	14.80	0	0.00	14.90	4	2,136	0.19%
2020/08/21	6	14.70	0	0.00	14.85	6	2,140	0.28%
2020/08/20	1	14.50	1	14.60	14.60	0	2,134	0.00%
2020/08/19	0	0.00	1	15.40	15.25	-1	2,088	-0.05%
2020/08/17	1	15.50	2	15.45	15.55	-1	2,034	-0.05%
2020/08/14	0	0.00	3	15.33	15.35	-3	1,982	-0.15%
2020/08/13	1	15.00	0	0.00	14.75	1	1,899	0.05%
2020/08/12	0	0.00	1	14.45	14.50	-1	1,883	-0.05%
2020/08/11	1	14.70	1	14.70	14.60	0	1,880	0.00%
2020/08/10	2	14.53	50	14.64	14.70	-48	1,828	-2.63%
2020/08/07	0	0.00	1	14.05	14.10	-1	1,798	-0.06%
2020/08/06	0	0.00	1	14.40	14.10	-1	1,791	-0.06%
2020/08/04	0	0.00	1	14.15	14.15	-1	1,818	-0.05%
2020/08/03	0	0.00	1	14.05	14.00	-1	1,842	-0.05%
2020/07/31	1	14.20	0	0.00	14.30	1	1,860	0.05%
2020/07/30	1	13.55	0	0.00	13.80	1	1,869	0.05%
2020/07/28	2	13.53	5	13.50	13.40	-3	1,879	-0.16%
2020/07/27	21	13.71	0	0.00	13.70	21	1,901	1.10%
2020/07/24	2	14.10	0	0.00	13.95	2	1,936	0.10%
2020/07/23	1	14.30	0	0.00	14.25	1	1,953	0.05%
2020/07/22	1	14.40	1	14.35	14.30	0	1,988	0.00%
2020/07/21	2	14.43	2	14.40	14.45	0	1,990	0.00%
2020/07/20	1	14.30	0	0.00	14.35	1	2,033	0.05%
2020/07/17	3	14.45	0	0.00	14.35	3	2,079	0.14%
2020/07/16	7	14.45	0	0.00	14.45	7	2,285	0.31%
2020/07/15	1	14.50	0	0.00	14.50	1	2,296	0.04%
2020/07/14	3	14.55	0	0.00	14.50	3	2,312	0.13%
2020/07/13	2	14.73	0.1	14.80	14.80	1.9	2,321	0.08%
2020/07/09	20	14.95	0	0.00	14.95	20	2,360	0.85%
2020/07/07	8	15.84	4	15.88	15.85	4	2,317	0.17%
2020/07/06	0	0.00	1	15.65	15.70	-1	2,280	-0.04%
2020/07/03	0	0.00	1	15.70	15.60	-1	2,283	-0.04%
2020/06/23	0	0.00	4	15.08	15.15	-4	2,410	-0.17%
2020/06/22	1	15.30	2	15.30	15.30	-1	2,401	-0.04%
2020/06/19	8	15.79	1	15.70	15.50	7	2,397	0.29%
2020/06/18	3	15.43	4	15.60	15.55	-1	2,268	-0.04%
2020/06/11	6	15.02	0	0.00	14.60	6	2,309	0.26%
2020/06/10	0	0.00	2	14.90	15.05	-2	2,298	-0.09%
2020/06/09	2	14.85	0	0.00	14.80	2	2,317	0.09%
2020/06/08	4	14.65	0	0.00	14.70	4	2,325	0.17%
2020/06/05	1	14.60	0	0.00	14.65	1	2,326	0.04%
2020/06/04	1	14.50	0	0.00	14.40	1	2,317	0.04%
2020/06/03	0	0.00	1	14.45	14.40	-1	2,341	-0.04%
2020/06/02	0	0.00	1	14.10	14.15	-1	2,319	-0.04%
2020/05/29	0	0.00	2	14.10	14.00	-2	2,313	-0.09%
2020/05/28	0	0.00	5	14.35	14.10	-5	2,314	-0.22%
2020/05/27	0	0.00	1.1	14.25	14.30	-1.1	2,313	-0.05%
2020/05/26	1	14.10	0	0.00	14.15	1	2,318	0.04%
2020/05/22	0	0.00	6	14.25	14.05	-6	2,323	-0.26%
2020/05/21	1	14.30	5	14.40	14.25	-4	2,323	-0.17%
2020/05/20	5	14.05	0	0.00	13.95	5	2,306	0.22%
2020/05/19	5	14.00	0	0.00	14.00	5	2,302	0.22%
2020/05/18	6	13.76	0	0.00	13.80	6	2,316	0.26%
2020/05/15	1	13.75	0	0.00	13.60	1	2,310	0.04%
2020/05/14	8	13.96	0	0.00	13.85	8	2,304	0.35%
2020/05/13	3	14.38	0	0.00	14.50	3	2,274	0.13%
2020/05/12	12	14.45	0	0.00	14.50	12	2,305	0.52%
2020/05/08	1	14.55	1	14.70	14.40	0	2,275	0.00%
2020/05/07	9	14.43	8	14.60	14.60	1	2,260	0.04%
2020/05/06	0	0.00	2	14.65	14.50	-2	2,243	-0.09%
2020/05/05	1	14.60	2	14.65	14.60	-1	2,245	-0.04%
2020/05/04	3	14.47	0	0.00	14.30	3	2,269	0.13%
2020/04/30	3	14.90	0	0.00	14.80	3	2,271	0.13%
2020/04/29	0	0.00	8.1	14.94	14.95	-8.1	2,330	-0.35%
2020/04/28	8	14.60	0	0.00	14.70	8	2,330	0.34%
2020/04/27	3	14.85	13	14.73	14.70	-10	2,335	-0.43%
2020/04/24	3	14.60	0	0.00	14.50	3	2,306	0.13%
2020/04/23	2	14.50	6	14.43	14.60	-4	2,284	-0.18%
2020/04/22	1	14.20	1	14.10	14.20	0	2,242	0.00%
2020/04/20	3	13.70	0	0.00	13.75	3	2,026	0.15%
2020/04/17	1	13.40	0	0.00	13.45	1	2,012	0.05%
2020/04/16	1	13.40	0	0.00	13.50	1	1,988	0.05%
2020/04/15	1	13.40	32	13.41	13.50	-31	1,969	-1.57%
2020/04/14	1	12.80	0	0.00	13.00	1	1,937	0.05%
2020/04/13	1	12.50	0	0.00	12.50	1	1,923	0.05%
2020/04/10	1	12.60	4	12.55	12.70	-3	1,924	-0.16%
2020/04/08	1	12.15	0	0.00	12.10	1	1,895	0.05%
2020/04/06	0	0.00	2	11.95	12.10	-2	1,839	-0.11%
2020/04/01	1	12.10	2	11.40	12.00	-1	1,811	-0.06%
2020/03/31	3	11.25	0	0.00	11.20	3	1,756	0.17%
2020/03/30	9	10.89	5	11.15	11.00	4	1,745	0.23%
2020/03/27	0	0.00	1	10.80	10.55	-1	1,698	-0.06%
2020/03/25	2	10.65	0	0.00	10.60	2	1,722	0.12%
2020/03/17	15	10.50	12	10.40	10.45	3	1,663	0.18%
2020/03/16	10	11.55	10	11.35	11.35	0	1,555	0.00%
2020/03/12	0	0.00	1	12.85	12.35	-1	1,521	-0.07%
2020/03/11	0	0.00	9	13.35	13.05	-9	1,471	-0.61%
2020/03/10	1	12.60	0	0.00	12.90	1	1,451	0.07%
2020/03/09	5	12.85	0	0.00	12.65	5	1,423	0.35%
2020/03/06	0	0.00	1	13.45	13.30	-1	1,381	-0.07%
2020/03/05	6	13.51	33	13.55	13.50	-27	1,379	-1.96%
2020/03/03	0	0.00	25	13.45	13.50	-25	1,383	-1.81%
2020/03/02	0	0.00	100	13.34	13.35	-100	1,400	-7.14%
2020/02/27	0	0.00	5	13.40	13.40	-5	1,397	-0.36%
2020/02/26	1	13.65	20	13.60	13.65	-19	1,390	-1.37%
2020/02/24	0	0.00	2	14.05	13.75	-2	1,390	-0.14%
2020/02/21	1	14.10	0	0.00	14.00	1	1,382	0.07%
2020/02/20	1	14.10	15	14.15	14.10	-14	1,396	-1.00%
2020/02/19	0	0.00	60	14.03	14.15	-60	1,406	-4.27%
2020/02/18	1	13.80	35	13.82	13.85	-34	1,396	-2.43%
2020/02/17	0	0.00	30	13.80	13.75	-30	1,394	-2.15%
2020/02/14	1	13.85	25	13.85	13.80	-24	1,407	-1.71%
2020/02/13	1.5	13.83	0	0.00	13.70	1.5	1,410	0.11%
2020/02/12	0.5	13.80	42	13.62	13.75	-41.5	1,385	-3.00%
2020/02/11	1	13.50	0	0.00	13.40	1	1,378	0.07%
2020/02/07	1	13.50	0	0.00	13.50	1	1,374	0.07%
2020/02/06	5	13.60	0	0.00	13.65	5	1,365	0.37%
2020/02/05	33	13.27	30.2	13.15	13.30	2.8	1,375	0.20%
2020/02/04	1	13.60	0	0.00	13.60	1	1,348	0.07%
2020/02/03	2	13.48	0	0.00	13.50	2	1,325	0.15%
2020/01/31	6	14.96	0	0.00	14.70	6	1,244	0.48%
2020/01/30	2	15.00	0	0.00	14.85	2	1,202	0.17%
2020/01/20	2	15.85	0	0.00	15.85	2	1,188	0.17%
2020/01/16	1	15.75	0	0.00	15.90	1	1,181	0.08%
2020/01/15	4	15.68	11.8	15.76	15.85	-7.8	1,171	-0.66%
2020/01/14	2	16.00	0	0.00	16.10	2	1,137	0.18%
2020/01/13	3	16.25	0	0.00	16.30	3	1,127	0.27%
2020/01/09	0	0.00	5	16.25	16.30	-5	1,184	-0.42%
2020/01/08	1	16.35	2	16.38	16.35	-1	1,219	-0.08%
2020/01/06	6	16.77	2	16.75	16.60	4	1,360	0.29%
2020/01/03	2	16.85	7	16.74	16.85	-5	1,394	-0.36%
2020/01/02	3	16.95	0	0.00	16.90	3	1,392	0.22%
2019/12/31	0	0.00	2	16.75	16.85	-2	1,400	-0.14%
2019/12/30	0	0.00	2	16.75	16.75	-2	1,389	-0.14%
2019/12/25	0	0.00	7	16.95	17.00	-7	1,474	-0.47%
2019/12/20	4.3	17.02	2	16.95	16.95	2.3	1,485	0.15%
2019/12/19	3	16.95	4	16.90	16.95	-1	1,452	-0.07%
2019/12/18	4	16.70	0	0.00	16.70	4	1,443	0.28%
2019/12/17	0	0.00	1	16.60	16.65	-1	1,450	-0.07%
2019/12/16	14	16.50	0	0.00	16.50	14	1,452	0.96%
2019/12/13	2	16.43	0	0.00	16.40	2	1,469	0.14%
2019/12/12	10	16.50	0	0.00	16.50	10	1,471	0.68%
2019/12/10	7	16.49	1	16.50	16.35	6	1,476	0.41%
2019/12/09	2	15.75	0	0.00	15.70	2	1,486	0.13%
2019/12/05	7	15.89	0	0.00	15.90	7	1,592	0.44%
2019/12/04	4	15.85	0	0.00	16.05	4	1,627	0.25%
2019/12/03	0	0.00	5	16.05	16.10	-5	1,671	-0.30%
2019/12/02	3	16.00	0	0.00	16.00	3	1,710	0.18%
2019/11/29	3	16.00	0	0.00	16.00	3	1,765	0.17%
2019/11/28	1	16.15	0	0.00	16.10	1	1,817	0.06%
2019/11/27	5	16.30	0	0.00	16.30	5	1,849	0.27%
2019/11/26	2	15.90	0	0.00	15.90	2	1,891	0.11%
2019/11/21	1	15.55	0	0.00	15.60	1	1,906	0.05%
2019/11/18	6	15.50	0	0.00	15.55	6	1,904	0.32%
2019/11/15	2	15.75	0	0.00	15.70	2	1,900	0.11%
2019/11/13	1	15.80	0	0.00	15.65	1	1,948	0.05%
2019/11/12	1	15.85	0	0.00	15.85	1	1,957	0.05%
2019/11/11	12	15.94	3	15.80	15.90	9	1,962	0.46%
2019/11/07	0	0.00	0	16.30	16.15	0	1,963	0.00%
2019/11/06	0	0.00	0	16.50	16.40	0	1,973	0.00%
2019/11/05	3	16.15	1	16.15	16.35	2	1,978	0.10%
2019/11/04	10	16.15	0	0.00	16.20	10	1,991	0.50%
2019/11/01	2	16.28	0	0.00	16.35	2	1,986	0.10%
2019/10/31	2	16.60	0	0.00	16.65	2	1,984	0.10%
2019/10/29	3	16.42	0	0.00	16.40	3	1,998	0.15%
2019/10/24	1	16.65	0	0.00	16.65	1	2,036	0.05%
2019/10/23	1	16.65	0	0.00	16.60	1	2,095	0.05%
2019/10/22	15	16.85	0	0.00	16.80	15	2,185	0.69%
2019/10/21	1	16.90	2	16.95	16.90	-1	2,245	-0.04%
2019/10/18	1.2	16.76	0	0.00	16.80	1.2	2,316	0.05%
2019/10/17	1	17.15	0	0.00	17.10	1	2,296	0.04%
2019/10/15	20	17.50	1	17.50	17.40	19	2,307	0.82%
2019/10/14	5	17.80	6	17.50	17.75	-1	2,267	-0.04%
2019/10/09	8	17.05	1	17.05	16.85	7	2,160	0.32%
2019/10/08	3	16.50	0	0.00	16.55	3	2,115	0.14%
2019/10/07	0	0.00	1	16.65	16.65	-1	2,111	-0.05%
2019/10/04	8	16.30	0	0.00	16.30	8	2,098	0.38%
2019/10/03	3	16.30	10	16.30	16.30	-7	2,102	-0.33%
2019/10/02	11	16.55	0	0.00	16.45	11	2,104	0.52%
2019/09/23	2	16.23	0	0.00	16.30	2	2,017	0.10%
2019/09/20	5	16.70	0	0.00	16.60	5	1,992	0.25%
2019/09/19	1	17.25	0	0.00	17.20	1	1,968	0.05%
2019/09/17	3	17.28	0	0.00	17.30	3	1,937	0.15%
2019/09/16	5	17.26	0	0.00	17.25	5	1,934	0.26%
2019/09/12	1	17.30	0	0.00	17.30	1	1,923	0.05%
2019/09/11	7	17.39	5	17.15	17.20	2	1,912	0.10%
2019/09/09	8	17.32	0	0.00	17.30	8	1,780	0.45%
2019/09/05	2	17.25	0	0.00	17.30	2	1,690	0.12%
2019/09/03	0	0.00	10	17.30	17.25	-10	1,598	-0.63%
2019/09/02	0	0.00	1	17.10	17.10	-1	1,540	-0.06%
2019/08/30	1	16.55	0	0.00	16.60	1	1,483	0.07%
2019/08/26	1	15.75	0	0.00	15.80	1	1,361	0.07%
2019/08/22	10	16.05	0	0.00	16.10	10	1,333	0.75%
2019/08/16	0	0.00	7	16.00	16.00	-7	1,282	-0.55%
2019/08/13	10	15.40	0	0.00	15.40	10	1,200	0.83%
2019/08/08	1	15.70	0	0.00	15.65	1	1,279	0.08%
2019/08/05	10	15.90	0	0.00	15.95	10	1,312	0.76%
2019/08/01	10	16.35	0	0.00	16.35	10	1,287	0.78%
2019/07/30	10	16.95	0	0.00	17.00	10	1,261	0.79%
2019/07/29	6	17.15	0	0.00	17.20	6	1,254	0.48%
2019/07/26	19	17.22	9	17.23	17.10	10	1,265	0.79%
2019/07/25	0	0.00	1	17.45	17.40	-1	1,256	-0.08%
2019/07/24	0	0.00	10	17.90	17.75	-10	1,210	-0.83%
2019/07/23	0	0.00	5	17.75	17.95	-5	1,123	-0.45%
2019/07/22	1	17.80	0	0.00	17.70	1	1,073	0.09%
2019/07/18	15	17.53	0	0.00	17.30	15	1,050	1.43%
2019/07/05	0	0.00	20	16.75	16.80	-20	1,158	-1.73%
2019/07/02	1	16.15	0	0.00	16.15	1	1,129	0.09%
2019/06/24	5	15.95	0	0.00	15.95	5	1,128	0.44%
2019/06/13	0.1	15.35	24	15.33	15.35	-23.9	1,126	-2.12%
2019/05/31	3	15.65	0	0.00	15.60	3	1,147	0.26%
2019/05/22	0	0.00	10	15.46	15.45	-10	1,203	-0.83%
2019/05/21	7	15.59	1	15.45	15.55	6	1,214	0.49%
2019/05/20	4	15.21	5	15.10	15.20	-1	1,221	-0.08%
2019/05/17	5	15.58	30	15.35	15.30	-25	1,205	-2.07%
2019/05/16	3	15.78	9	15.67	15.65	-6	1,153	-0.52%
2019/05/15	8	15.89	10	15.80	15.70	-2	1,103	-0.18%
2019/05/14	7	16.16	8	16.41	16.35	-1	1,038	-0.10%
2019/05/13	7	16.30	0	0.00	16.35	7	1,035	0.68%
2019/05/10	5	16.50	0	0.00	16.50	5	1,040	0.48%
2019/05/09	2	16.78	0	0.00	16.85	2	1,036	0.19%
2019/05/08	1	16.95	0	0.00	17.05	1	1,034	0.10%
2019/05/07	0	0.00	2	17.38	17.20	-2	1,050	-0.19%
2019/05/06	12	17.06	0	0.00	16.95	12	1,043	1.15%
2019/05/03	3	17.35	1	17.80	17.35	2	1,025	0.20%
2019/05/02	5	17.55	6	17.41	17.40	-1	998	-0.10%
2019/04/30	5	17.00	0	0.00	17.20	5	983	0.51%
2019/04/29	2	16.80	0	0.00	16.85	2	978	0.20%
2019/04/26	0	0.00	8	17.25	17.15	-8	980	-0.82%
2019/04/25	13	17.53	5	17.60	17.45	8	981	0.82%
2019/04/23	10	17.33	0	0.00	17.05	10	916	1.09%
2019/04/22	5	17.25	0	0.00	17.10	5	913	0.55%
2019/04/19	2	17.20	1	17.50	17.05	1	896	0.11%
2019/04/18	1	16.95	2	16.65	17.10	-1	835	-0.12%
2019/04/15	1	16.10	0	0.00	16.05	1	753	0.13%
2019/04/11	4	16.15	0	0.00	16.20	4	747	0.54%
2019/03/29	10	15.70	0	0.00	15.70	10	777	1.29%
2019/03/26	2	15.68	0	0.00	15.65	2	811	0.25%
2019/03/19	20	16.05	0	0.00	16.00	20	910	2.20%
2019/02/14	1	15.45	0	0.00	15.40	1	1,121	0.09%
2019/01/08	1	15.90	0	0.00	16.05	1	1,781	0.06%
2018/12/27	4	15.74	0	0.00	15.70	4	2,717	0.15%
2018/12/25	8	15.40	0	0.00	15.50	8	2,726	0.29%
2018/12/24	10	15.85	0	0.00	15.90	10	2,706	0.37%
2018/12/21	3	16.03	0	0.00	15.90	3	2,710	0.11%
2018/12/19	0	0.00	2	16.30	16.35	-2	2,724	-0.07%
2018/12/18	10	16.25	0	0.00	16.35	10	2,742	0.36%
2018/12/17	2	16.80	1	16.85	16.70	1	2,725	0.04%
2018/12/13	1	16.50	0	0.00	16.50	1	2,683	0.04%
2018/12/10	20	16.30	0	0.00	16.30	20	2,707	0.74%
2018/12/06	10	16.10	0	0.00	16.10	10	2,715	0.37%
2018/12/04	2	16.25	0	0.00	16.25	2	2,742	0.07%
2018/12/03	0	0.00	3	16.28	16.30	-3	2,749	-0.11%
2018/11/30	0	0.00	15	16.15	16.00	-15	2,737	-0.55%
2018/11/29	2	15.93	5	15.94	15.80	-3	2,737	-0.11%
2018/11/28	0	0.00	1	15.95	15.95	-1	2,731	-0.04%
2018/11/20	10	15.53	0	0.00	15.60	10	2,707	0.37%
2018/11/19	0	0.00	3	15.45	15.55	-3	2,713	-0.11%
2018/11/16	5	15.25	0	0.00	15.30	5	2,727	0.18%
2018/11/15	2	15.10	0	0.00	15.15	2	2,733	0.07%
2018/11/08	0	0.00	4	15.40	15.35	-4	2,860	-0.14%
2018/11/07	0	0.00	1	15.40	15.40	-1	2,888	-0.03%
2018/11/06	3	15.35	3	15.38	15.40	0	2,973	0.00%
2018/11/02	10	15.37	10	15.42	15.50	0	3,048	0.00%
2018/11/01	10.1	15.30	1	15.30	15.40	9.1	3,083	0.30%
2018/10/31	23	15.28	22	15.52	15.95	1	3,169	0.03%
2018/10/30	20	15.08	0	0.00	15.05	20	3,224	0.62%
2018/10/26	1	14.95	0	0.00	15.05	1	3,331	0.03%
2018/10/25	15	15.50	22	15.39	15.25	-7	3,303	-0.21%
2018/10/24	22	16.75	0	0.00	16.35	22	3,249	0.68%
2018/10/23	12	17.66	14	17.51	17.05	-2	3,223	-0.06%
2018/10/22	22	17.59	0	0.00	17.55	22	3,218	0.68%
2018/10/17	3	17.25	3	17.23	17.30	0	3,233	0.00%
2018/10/16	1	17.85	2	17.75	17.15	-1	3,159	-0.03%
2018/10/15	3	18.07	27	18.17	18.05	-24	3,026	-0.79%
2018/10/12	21	18.14	7	17.91	17.65	14	2,807	0.50%
2018/10/11	10	17.41	37	17.18	18.00	-27	2,612	-1.03%
2018/10/09	21	16.94	1	17.00	17.60	20	2,327	0.86%
2018/10/05	0	0.00	2	15.45	15.30	-2	2,080	-0.10%
2018/10/04	1	15.60	0	0.00	15.60	1	2,071	0.05%
2018/10/01	0	0.00	1	15.75	15.80	-1	2,043	-0.05%
2018/09/27	1	15.60	0	0.00	15.65	1	2,036	0.05%
2018/09/25	20.3	15.21	0	0.00	15.75	20.3	2,004	1.01%
2018/09/14	1	15.25	8	15.35	15.15	-7	2,034	-0.34%
2018/09/10	30	15.33	0	0.00	15.50	30	1,990	1.51%
2018/09/07	20	15.38	0	0.00	15.20	20	1,961	1.02%
2018/08/29	10	16.45	0	0.00	16.45	10	1,868	0.54%
2018/08/13	26	16.64	17	16.70	16.55	9	1,609	0.56%
2018/08/10	3	17.40	0	0.00	17.50	3	1,526	0.20%
2018/08/08	0	0.00	5	17.88	18.20	-5	1,465	-0.34%
2018/08/07	4	18.18	1	18.00	18.00	3	1,414	0.21%
2018/08/06	6	17.93	6	17.96	17.90	0	1,255	0.00%
2018/08/02	2	17.05	0	0.00	17.00	2	1,092	0.18%
2018/07/24	0	0.00	22	16.42	16.40	-22	835	-2.63%
2018/07/19	1	15.45	0	0.00	15.35	1	803	0.12%
2018/07/12	1	15.40	0	0.00	15.45	1	852	0.12%
2018/07/11	0	0.00	2	15.60	15.50	-2	860	-0.23%
2018/07/09	1	15.45	0	0.00	15.45	1	888	0.11%
2018/07/05	5	15.50	0	0.00	15.50	5	912	0.55%
2018/07/02	1	15.50	0	0.00	15.45	1	920	0.11%
2018/06/28	3	15.22	0	0.00	15.20	3	928	0.32%
2018/06/22	5	16.20	0	0.00	16.20	5	843	0.59%
2018/06/21	1	16.50	0	0.00	16.45	1	835	0.12%
2018/06/13	3	17.00	0	0.00	17.00	3	861	0.35%
2018/06/11	5	17.10	0	0.00	16.95	5	866	0.58%
2018/06/08	7	17.04	0	0.00	16.90	7	871	0.80%
2018/05/29	1	16.80	0	0.00	16.85	1	906	0.11%
2018/05/28	1	17.20	0	0.00	17.05	1	922	0.11%
2018/05/23	0	0.00	1	17.10	17.10	-1	941	-0.11%
2018/05/22	10	17.15	0	0.00	17.00	10	953	1.05%
2018/05/15	1	17.40	4	17.45	17.40	-3	966	-0.31%
2018/05/14	0	0.00	1	17.55	17.50	-1	1,008	-0.10%
2018/05/10	1	17.60	0	0.00	17.70	1	1,011	0.10%
2018/05/09	1	17.75	0	0.00	17.70	1	1,022	0.10%
2018/05/08	2	17.80	0	0.00	17.85	2	1,026	0.19%
2018/04/27	1	17.30	0	0.00	17.30	1	1,010	0.10%
2018/04/25	1	17.30	0	0.00	17.40	1	1,042	0.10%
2018/04/24	0	0.00	20	17.40	17.40	-20	1,077	-1.86%
2018/04/23	2	17.60	2	17.45	17.45	0	1,087	0.00%
2018/04/18	1	17.50	0	0.00	17.55	1	1,126	0.09%
2018/04/17	1	17.80	0	0.00	17.65	1	1,124	0.09%
2018/04/16	20	17.80	0.2	18.00	17.80	19.8	1,125	1.76%
2018/04/13	0	18.00	0	0.00	18.00	0	1,120	0.00%
2018/04/12	1	18.05	0	0.00	17.80	1	1,129	0.09%
2018/04/10	0	18.00	0	0.00	17.70	0	1,153	0.00%
2018/04/03	0	18.80	0	0.00	17.70	0	1,174	0.00%
2018/03/29	1	17.50	0	0.00	17.75	1	1,164	0.09%
2018/03/26	2	17.63	0	0.00	17.65	2	1,152	0.17%
2018/03/23	1	17.95	0	0.00	17.75	1	1,155	0.09%
2018/03/22	8	18.11	0	0.00	18.05	8	1,140	0.70%
2018/03/21	0	0.00	2	18.25	18.30	-2	1,130	-0.18%
2018/03/19	1	18.45	0	0.00	18.40	1	1,112	0.09%
2018/03/16	2	18.35	0	0.00	18.35	2	1,109	0.18%
2018/03/14	6	18.38	0	0.00	18.30	6	1,102	0.54%
2018/03/13	1	18.30	0	0.00	18.30	1	1,099	0.09%
2018/03/12	17	18.42	0	0.00	18.40	17	1,089	1.56%
2018/03/07	2	18.45	0	0.00	18.35	2	1,194	0.17%
2018/03/06	5	18.50	0	0.00	18.60	5	1,195	0.42%
2018/03/05	1	18.70	0	0.00	18.65	1	1,198	0.08%
2018/03/02	10	18.95	0	0.00	18.95	10	1,195	0.84%
2018/02/27	5	19.50	0	0.00	19.45	5	1,165	0.43%
2018/02/23	3	19.60	0	0.00	19.55	3	1,163	0.26%
2018/02/06	5	19.40	0	0.00	18.55	5	1,168	0.43%
2018/02/01	0	0.00	0.4	20.40	20.40	-0.4	1,164	-0.03%
2018/01/31	1	20.00	0	0.00	20.15	1	1,172	0.09%
2018/01/29	0	0.00	2	20.20	20.10	-2	1,177	-0.17%
2018/01/23	1	20.05	0	0.00	20.10	1	1,157	0.09%
2018/01/19	0	0.00	3	20.55	20.45	-3	1,118	-0.27%
2018/01/18	0	20.45	5	20.45	20.50	-5	1,103	-0.45%
2018/01/17	0	20.60	0	0.00	20.45	0	1,082	0.00%
2018/01/16	0	20.55	0	0.00	20.50	0	1,093	0.00%
2018/01/15	0	0.00	13	20.70	20.55	-13	1,071	-1.21%
2018/01/10	10	21.05	0	0.00	21.05	10	1,050	0.95%
2018/01/09	10	21.10	0	0.00	21.20	10	1,037	0.96%
2018/01/08	10	21.25	0	0.00	21.20	10	1,031	0.97%
2018/01/05	23	21.26	0	0.00	21.30	23	1,005	2.29%
2018/01/03	0	0.00	2	21.60	21.35	-2	959	-0.21%