華新 (1605)-玉山-南京東路券商分點個股進出

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

華新

(1605)

可現股當沖

股價
28.65
漲跌
▲0.35
漲幅
+1.24%
成交量
4,998張
產業
上市電器電纜類股
1698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

華新 (1605)籌碼相關－玉山-南京東路券商分點個股進出

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-南京東路券商分點個股進出
玉山-南京東路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
2024/11/22	1	28.50	0	0.00	28.65	1	11,507	0.01%
2024/11/21	1	28.15	1	28.20	28.30	0	11,476	0.00%
2024/11/20	0.7	28.64	0	0.00	28.60	0.7	11,377	0.01%
2024/11/19	0	0.00	2	28.98	28.90	-2	11,292	-0.02%
2024/11/18	8	27.88	3	27.95	27.90	5	11,179	0.04%
2024/11/15	0	0.00	2	27.75	27.80	-2	11,026	-0.02%
2024/11/14	3.1	27.40	0	0.00	27.25	3.1	10,932	0.03%
2024/11/13	6.3	27.58	1	27.80	27.60	5.3	10,834	0.05%
2024/11/12	1.1	28.39	3	28.57	28.05	-2	10,673	-0.02%
2024/11/11	7.6	28.74	0	0.00	28.80	7.6	10,394	0.07%
2024/11/08	7.7	30.02	0.6	30.10	30.15	7.1	10,010	0.07%
2024/11/07	2.1	29.82	0	0.00	30.65	2.1	9,955	0.02%
2024/11/05	1	29.45	3	29.50	29.70	-2	10,060	-0.02%
2024/11/04	2.1	29.69	0	0.00	29.60	2.1	10,227	0.02%
2024/10/30	4.7	29.93	0	0.00	29.60	4.7	10,492	0.04%
2024/10/29	22	30.06	11	30.15	30.10	11	10,408	0.11%
2024/10/28	3.8	30.65	4	30.56	30.80	-0.2	10,374	0.00%
2024/10/25	3	30.80	0	0.00	31.00	3	10,395	0.03%
2024/10/24	2	30.93	1	30.95	30.85	1	10,387	0.01%
2024/10/23	1	31.25	2	31.15	31.15	-1	10,418	-0.01%
2024/10/22	2.6	31.33	1	31.35	31.25	1.6	10,437	0.02%
2024/10/21	2.2	31.74	22	31.85	31.70	-19.8	10,392	-0.19%
2024/10/18	1	31.80	2	32.20	31.80	-1	10,460	-0.01%
2024/10/17	0	0.00	1	32.15	32.05	-1	10,510	-0.01%
2024/10/16	1.9	31.77	0	0.00	31.65	1.9	10,760	0.02%
2024/10/15	1.9	32.25	1	32.45	32.10	0.9	10,564	0.01%
2024/10/14	1	32.25	0	0.00	32.45	1	10,529	0.01%
2024/10/11	0.7	32.51	2	32.15	32.00	-1.3	10,685	-0.01%
2024/10/09	2.2	33.29	1	32.80	32.85	1.2	10,567	0.01%
2024/10/08	3.1	33.94	0	0.00	33.90	3.1	10,337	0.03%
2024/10/07	0.2	34.15	0	0.00	34.35	0.2	10,321	0.00%
2024/10/04	0	0.00	2	34.25	34.45	-2	10,327	-0.02%
2024/10/01	3	34.65	2	34.75	35.00	1	10,282	0.01%
2024/09/30	1.1	35.75	3	35.17	35.00	-1.9	10,280	-0.02%
2024/09/27	0	0.00	6	35.04	35.55	-6	9,966	-0.06%
2024/09/25	4	34.00	2	33.63	33.50	2	9,410	0.02%
2024/09/23	2.2	32.80	2	32.45	32.50	0.2	9,315	0.00%
2024/09/19	2	31.90	5	32.30	32.40	-3	9,548	-0.03%
2024/09/18	0	0.00	1.2	31.78	31.85	-1.2	9,729	-0.01%
2024/09/16	1	31.80	1	31.60	31.60	0	9,849	0.00%
2024/09/13	1	31.60	0	0.00	31.90	1	9,985	0.01%
2024/09/11	3	31.15	1	31.05	31.40	2	10,092	0.02%
2024/09/10	6.6	31.02	0	0.00	30.75	6.6	10,263	0.06%
2024/09/05	0	0.00	0.7	34.00	33.50	-0.7	10,245	-0.01%
2024/09/04	3	33.32	2	33.10	33.15	1	10,309	0.01%
2024/09/03	1	35.10	0	0.00	34.80	1	10,328	0.01%
2024/09/02	0.4	35.16	3	35.40	35.45	-2.7	10,413	-0.03%
2024/08/30	0.1	35.10	0	0.00	35.15	0.1	10,439	0.00%
2024/08/27	2	34.43	0	0.00	34.75	2	10,627	0.02%
2024/08/26	1	34.80	1	34.70	34.80	0	10,702	0.00%
2024/08/23	4	33.75	5	33.99	34.00	-1	10,816	-0.01%
2024/08/22	0	0.00	1	34.05	34.05	-1	11,038	-0.01%
2024/08/15	1	33.05	0	0.00	32.90	1	13,489	0.01%
2024/08/14	6	33.30	2	33.40	33.35	4	15,018	0.03%
2024/08/13	0	0.00	1	33.20	33.30	-1	15,109	-0.01%
2024/08/12	2	33.35	4.2	33.39	33.50	-2.2	15,206	-0.01%
2024/08/09	3	32.65	2	33.25	33.00	1	15,307	0.01%
2024/08/08	1	32.05	0	0.00	32.30	1	15,307	0.01%
2024/08/07	1	32.40	1	33.30	33.10	0	15,373	0.00%
2024/08/06	1	31.10	1.2	31.17	30.95	-0.2	15,290	0.00%
2024/08/05	10.1	30.95	0	0.00	30.65	10.1	15,294	0.07%
2024/08/02	8.2	34.08	6	34.25	34.05	2.2	14,981	0.01%
2024/08/01	2	34.70	0	0.00	35.15	2	15,036	0.01%
2024/07/31	1	34.40	0	0.00	34.50	1	15,202	0.01%
2024/07/30	11.5	34.67	0	0.00	34.85	11.5	15,286	0.08%
2024/07/29	0	0.00	2	35.35	35.25	-2	15,255	-0.01%
2024/07/26	0.1	35.80	11	35.85	35.90	-10.9	15,484	-0.07%
2024/07/23	0	0.00	11	35.02	35.80	-11	15,533	-0.07%
2024/07/22	23.3	34.90	3	34.88	34.80	20.3	15,667	0.13%
2024/07/19	0.3	35.53	1	35.65	35.75	-0.7	15,796	0.00%
2024/07/18	1	35.80	0	0.00	36.00	1	16,023	0.01%
2024/07/17	3	36.05	5	36.15	36.15	-2	16,236	-0.01%
2024/07/16	5	35.86	0	0.00	35.70	5	16,557	0.03%
2024/07/15	0	0.00	0.5	35.80	35.70	-0.5	17,744	0.00%
2024/07/12	0.5	36.00	4	35.89	35.85	-3.5	20,109	-0.02%
2024/07/11	5	35.27	4	35.40	35.45	1	21,980	0.00%
2024/07/10	13	35.28	26	35.40	35.25	-13	22,662	-0.06%
2024/07/09	3.7	35.51	6	35.65	35.60	-2.3	23,992	-0.01%
2024/07/08	1	36.20	0	0.00	35.90	1	24,439	0.00%
2024/07/05	2	35.68	0	0.00	35.65	2	24,859	0.01%
2024/07/04	1	35.75	0	0.00	35.80	1	25,345	0.00%
2024/07/03	13	35.38	3	35.43	35.40	10	26,018	0.04%
2024/07/02	9	35.23	0	0.00	35.15	9	26,204	0.03%
2024/07/01	1	35.45	4	35.64	35.45	-3	26,415	-0.01%
2024/06/28	6	35.55	1.1	35.52	35.50	4.9	26,511	0.02%
2024/06/27	5	35.12	5	35.18	35.15	0	26,507	0.00%
2024/06/26	2	35.65	0	0.00	35.40	2	26,410	0.01%
2024/06/25	7	35.56	2	35.40	35.55	5	26,387	0.02%
2024/06/24	1	35.65	0	0.00	35.65	1	26,322	0.00%
2024/06/21	3	35.92	0	0.00	35.90	3	26,948	0.01%
2024/06/20	12.1	36.06	0.1	36.00	36.05	12	26,895	0.04%
2024/06/19	0	0.00	10	36.90	36.85	-10	27,001	-0.04%
2024/06/18	1	36.84	2	37.10	37.10	-1	27,097	0.00%
2024/06/17	4.9	36.93	0	0.00	36.90	4.9	27,123	0.02%
2024/06/14	0	0.00	3	37.52	37.25	-3	27,289	-0.01%
2024/06/13	1	36.90	3	36.85	36.65	-2	27,436	-0.01%
2024/06/12	0	0.00	17	37.10	36.80	-17	27,746	-0.06%
2024/06/11	1	37.35	0	0.00	37.15	1	27,988	0.00%
2024/06/07	1	37.25	2	37.13	37.35	-1	27,927	0.00%
2024/06/06	5	36.30	2	36.60	36.45	3	27,845	0.01%
2024/06/05	3	36.35	0	0.00	36.35	3	27,790	0.01%
2024/06/04	5	36.51	0.3	36.50	36.45	4.7	27,833	0.02%
2024/06/03	9	36.72	0.4	36.90	36.65	8.6	27,892	0.03%
2024/05/31	0.2	37.10	3	37.00	36.95	-2.8	27,864	-0.01%
2024/05/30	3	36.95	0.3	36.90	36.85	2.7	27,766	0.01%
2024/05/29	21	37.54	7.5	37.53	37.35	13.5	27,765	0.05%
2024/05/28	22	38.04	1	38.25	38.10	21	27,691	0.08%
2024/05/27	16	37.88	12	37.86	37.95	4	27,715	0.01%
2024/05/24	4	36.81	5	36.85	37.00	-1	27,447	0.00%
2024/05/23	5	37.28	1	37.15	37.15	4	27,487	0.01%
2024/05/22	15.1	38.11	1.2	38.38	37.80	13.9	27,239	0.05%
2024/05/21	32	39.17	20.2	38.73	38.50	11.9	26,821	0.04%
2024/05/20	15.2	38.11	45.1	38.39	38.90	-29.9	25,561	-0.12%
2024/05/17	4.1	36.15	1	36.30	36.10	3.1	24,057	0.01%
2024/05/16	1	36.10	11	36.07	36.15	-10	23,991	-0.04%
2024/05/15	1	35.90	12	36.11	35.80	-11	23,927	-0.05%
2024/05/14	1	35.70	0	0.00	35.75	1	23,892	0.00%
2024/05/13	5.1	35.85	1	36.10	36.00	4.1	23,880	0.02%
2024/05/10	0.2	35.75	6	35.68	35.75	-5.8	23,767	-0.02%
2024/05/09	3	35.73	0	0.00	35.55	3	23,674	0.01%
2024/05/08	0	36.55	5	36.50	36.45	-5	23,438	-0.02%
2024/05/07	8.2	36.14	9	36.15	36.55	-0.8	23,445	0.00%
2024/05/06	4.3	36.53	3	36.58	36.30	1.3	23,264	0.01%
2024/05/03	2.3	37.00	4	36.81	36.65	-1.7	23,019	-0.01%
2024/05/02	2.1	37.03	0	0.00	36.95	2.1	22,835	0.01%
2024/04/30	9	36.86	0	0.00	36.90	9	22,775	0.04%
2024/04/29	1.2	37.31	0	0.00	37.35	1.2	22,515	0.01%
2024/04/26	16	36.81	2	36.98	36.80	14	22,412	0.06%
2024/04/25	11	36.82	12	36.99	36.95	-1	22,241	0.00%
2024/04/24	13.3	37.75	30	37.39	37.50	-16.7	22,007	-0.08%
2024/04/23	18	37.99	9	38.06	37.55	9	21,995	0.04%
2024/04/22	39	38.53	46	38.98	38.00	-7	21,800	-0.03%
2024/04/19	30	38.37	36	38.86	38.85	-6	21,221	-0.03%
2024/04/18	153.1	40.97	59.2	40.58	40.40	93.9	20,078	0.47%	大買/
2024/04/17	31.1	39.98	52.3	40.47	40.35	-21.2	17,724	-0.12%
2024/04/16	11	38.83	9.2	38.46	38.05	1.8	15,791	0.01%
2024/04/15	7.2	39.91	26.3	40.24	39.60	-19.1	15,238	-0.13%
2024/04/12	12.1	39.61	8	39.44	39.20	4.1	13,926	0.03%
2024/04/11	7.5	38.90	12	39.11	38.75	-4.5	13,388	-0.03%
2024/04/10	6	38.90	35	38.45	39.00	-29	12,940	-0.22%
2024/04/09	2.6	38.74	45.5	38.55	38.80	-42.9	12,556	-0.34%
2024/04/08	31.1	37.37	1	37.05	37.60	30.1	11,866	0.25%
2024/04/03	7	37.41	3	37.83	36.30	4	11,849	0.03%
2024/04/02	1	36.80	1	36.75	36.70	0	12,036	0.00%
2024/04/01	0.1	37.40	10	37.40	37.30	-9.9	12,341	-0.08%
2024/03/28	3	37.98	2	37.45	37.40	1	12,481	0.01%
2024/03/27	2	37.48	1.2	37.78	37.50	0.8	12,757	0.01%
2024/03/26	9.2	38.32	27	38.14	37.90	-17.8	13,236	-0.13%
2024/03/25	10	37.79	4	37.83	37.45	6	13,101	0.05%
2024/03/22	8	37.57	16.1	37.64	37.55	-8.1	13,736	-0.06%
2024/03/21	3	37.17	1	37.20	37.35	2	14,450	0.01%
2024/03/20	3	36.43	2.4	36.53	36.65	0.6	15,848	0.00%
2024/03/19	8	37.08	6	37.30	36.60	2	15,873	0.01%
2024/03/18	4	37.03	6.1	37.19	37.25	-2.1	15,697	-0.01%
2024/03/15	10	37.00	2	37.05	37.05	8	15,617	0.05%
2024/03/14	10	36.25	2	36.20	36.30	8	15,387	0.05%
2024/03/13	3	35.32	4	35.70	35.05	-1	15,238	-0.01%
2024/03/12	0	0.00	2.4	35.66	35.60	-2.4	15,605	-0.02%
2024/03/11	0.1	35.20	1	35.20	35.55	-0.9	15,989	-0.01%
2024/03/08	2.1	34.82	0	0.00	35.15	2.1	16,677	0.01%
2024/03/07	3	35.23	0	0.00	35.10	3	17,507	0.02%
2024/03/06	2	36.15	1	36.00	35.85	1	17,615	0.01%
2024/03/05	4	36.00	0	0.00	36.10	4	17,889	0.02%
2024/03/04	0	0.00	2.1	36.59	36.45	-2.1	18,019	-0.01%
2024/03/01	7	36.17	0	0.00	36.10	7	18,123	0.04%
2024/02/29	2.1	36.21	3	36.15	37.00	-0.9	18,182	0.00%
2024/02/27	0.2	36.00	1	35.60	35.65	-0.8	18,359	0.00%
2024/02/26	1	36.25	33	35.91	35.90	-32	18,880	-0.17%
2024/02/23	13	36.36	8	36.09	36.05	5	18,921	0.03%
2024/02/21	2	36.38	10	36.68	36.40	-8	19,250	-0.04%
2024/02/20	6	36.48	4	36.16	36.30	2	19,299	0.01%
2024/02/19	0	0.00	4	36.40	36.45	-4	19,653	-0.02%
2024/02/16	1	36.00	1.1	35.70	36.05	-0.1	20,594	0.00%
2024/02/15	0.1	34.75	1	34.80	35.30	-0.9	20,614	0.00%
2024/02/05	14	34.89	0	0.00	34.80	14	20,576	0.07%
2024/02/02	1.2	35.28	0	0.00	35.25	1.2	20,524	0.01%
2024/02/01	0	0.00	6	35.50	35.45	-6	20,569	-0.03%
2024/01/31	0.3	35.60	0.2	35.50	35.40	0.1	20,699	0.00%
2024/01/30	12.1	35.89	0	0.00	35.60	12.1	20,775	0.06%
2024/01/29	2	35.95	2	36.43	36.35	0	20,909	0.00%
2024/01/26	0	0.00	2	36.28	36.20	-2	20,963	-0.01%
2024/01/25	3.1	35.95	3	35.95	35.95	0.1	21,026	0.00%
2024/01/24	11	36.30	1	36.25	36.30	10	21,109	0.05%
2024/01/23	2	35.95	15	35.98	36.20	-13	21,232	-0.06%
2024/01/22	0.4	35.70	0	0.00	35.75	0.4	21,233	0.00%
2024/01/19	0	0.00	8	35.64	35.85	-8	21,210	-0.04%
2024/01/18	0.4	35.08	11	35.10	35.10	-10.6	21,238	-0.05%
2024/01/17	20.4	34.95	8	35.26	34.70	12.4	21,257	0.06%
2024/01/16	11	36.12	0	0.00	35.90	11	20,967	0.05%
2024/01/15	4	36.65	8	36.55	36.65	-4	20,928	-0.02%
2024/01/12	4.1	36.03	1	36.15	36.05	3.1	21,079	0.01%
2024/01/11	3	36.12	6	36.33	36.20	-3	21,111	-0.01%
2024/01/10	4	36.13	1	36.25	36.00	3	21,272	0.01%
2024/01/09	13	36.83	0	0.00	36.55	13	21,246	0.06%
2024/01/08	4.3	37.32	2.5	37.78	37.25	1.8	21,574	0.01%
2024/01/05	4	37.48	0.5	37.55	37.30	3.5	21,589	0.02%
2024/01/04	5	37.70	11	38.01	37.70	-6	21,769	-0.03%
2024/01/03	9.5	37.71	19	37.86	37.60	-9.5	21,882	-0.04%
2024/01/02	6.5	38.32	2	38.50	38.30	4.5	22,074	0.02%
2023/12/29	8	38.76	1	39.35	38.65	7	22,267	0.03%
2023/12/28	17.5	39.01	9	39.45	39.10	8.5	22,491	0.04%
2023/12/27	10.1	39.20	11	39.06	39.00	-1	22,323	0.00%
2023/12/26	2	38.18	6.1	38.25	38.20	-4.1	21,934	-0.02%
2023/12/25	13	38.44	6	38.55	38.15	7	21,872	0.03%
2023/12/22	16	39.25	14	39.10	38.85	2	21,793	0.01%
2023/12/21	6	38.46	7	39.02	39.55	-1	21,490	0.00%
2023/12/20	25	39.10	13	39.10	38.90	12	20,848	0.06%
2023/12/19	11	38.86	15	39.08	39.20	-4	20,220	-0.02%
2023/12/18	12.5	38.81	16.3	39.11	39.25	-3.8	19,508	-0.02%
2023/12/15	11	38.40	35.1	38.32	38.40	-24.1	18,999	-0.13%
2023/12/14	2.1	37.23	2	37.30	37.10	0.1	17,448	0.00%
2023/12/13	25.1	37.13	2.2	37.39	37.10	22.9	17,348	0.13%
2023/12/12	4	37.39	16.2	37.47	37.45	-12.2	18,028	-0.07%
2023/12/11	17	36.92	3.1	36.86	36.80	13.9	17,948	0.08%
2023/12/08	3	37.03	0.2	37.20	37.00	2.8	17,853	0.02%
2023/12/07	17.8	37.12	13.8	37.07	36.75	4	17,768	0.02%
2023/12/06	26.3	36.73	2.4	36.84	36.65	23.9	17,470	0.14%
2023/12/05	36	37.17	11.7	37.05	36.85	24.3	17,143	0.14%
2023/12/04	44.6	39.12	89.7	39.34	38.35	-45.1	16,571	-0.27%
2023/12/01	11.1	38.56	7.2	38.96	38.30	3.9	15,709	0.02%
2023/11/30	3.2	38.94	1	39.15	38.90	2.2	15,554	0.01%
2023/11/29	18.2	39.53	2	39.75	39.35	16.2	15,449	0.10%
2023/11/28	0.2	39.73	3	39.87	39.90	-2.8	15,616	-0.02%
2023/11/27	1	39.25	7	39.06	39.00	-6	15,835	-0.04%
2023/11/24	2.1	40.18	4	40.13	39.55	-1.9	15,734	-0.01%
2023/11/22	2	38.75	0.8	38.73	38.90	1.2	14,929	0.01%
2023/11/21	2.3	38.18	8.2	38.38	38.85	-5.9	14,910	-0.04%
2023/11/20	20.3	37.99	1.2	38.51	38.05	19.1	14,813	0.13%
2023/11/17	9.1	38.06	1	38.00	38.00	8.1	14,715	0.06%
2023/11/16	10.2	38.49	1.4	37.96	38.15	8.8	14,708	0.06%
2023/11/15	1.3	37.64	68.3	37.15	38.10	-67	14,372	-0.47%
2023/11/14	0	0.00	6	35.65	36.00	-6	13,525	-0.04%
2023/11/13	0.4	35.65	7	35.45	35.95	-6.6	13,689	-0.05%
2023/11/10	2.1	35.26	0.6	35.36	35.45	1.5	13,848	0.01%
2023/11/09	5.2	35.36	0	0.00	35.55	5.2	14,053	0.04%
2023/11/08	3	35.92	4.1	35.80	35.60	-1.1	14,702	-0.01%
2023/11/07	0.1	36.20	57	36.09	36.20	-56.9	14,722	-0.39%
2023/11/06	4.2	36.07	3	36.00	36.15	1.2	15,081	0.01%
2023/11/03	5	35.08	4.1	35.14	35.30	0.9	15,292	0.01%
2023/11/02	1	34.40	0	0.00	34.50	1	15,648	0.01%
2023/11/01	4.4	34.11	0	0.00	34.10	4.4	15,896	0.03%
2023/10/31	23.5	34.99	20.8	34.55	34.35	2.7	16,955	0.02%
2023/10/30	0	0.00	13	35.18	35.40	-13	19,616	-0.07%
2023/10/27	0.1	35.25	0	0.00	35.05	0.1	19,758	0.00%
2023/10/26	12.2	34.97	1	35.00	34.85	11.2	19,979	0.06%
2023/10/25	2	35.50	0	0.00	35.50	2	20,042	0.01%
2023/10/24	16	34.95	1.1	35.00	35.05	14.9	20,148	0.07%
2023/10/23	0.3	35.00	8.2	34.89	34.75	-7.9	20,329	-0.04%
2023/10/20	22	34.96	2.1	35.14	34.85	19.9	20,562	0.10%
2023/10/19	0.3	35.67	10	35.65	35.75	-9.7	20,932	-0.05%
2023/10/18	24	35.66	0.3	35.80	35.60	23.7	21,258	0.11%
2023/10/17	0	0.00	0.2	36.25	36.10	-0.2	21,223	0.00%
2023/10/16	9.4	35.98	14	35.89	36.05	-4.6	21,485	-0.02%
2023/10/13	0	0.00	1.2	37.31	37.35	-1.2	21,407	-0.01%
2023/10/12	2.2	37.35	24.1	37.30	37.85	-21.9	21,660	-0.10%
2023/10/11	2.3	37.42	12.1	37.45	37.25	-9.8	21,669	-0.04%
2023/10/06	3.2	37.00	9	37.18	37.00	-5.8	21,830	-0.03%
2023/10/05	3.5	35.71	4.3	35.89	36.05	-0.8	21,818	0.00%
2023/10/04	26.2	35.00	15.1	35.06	35.10	11.1	21,783	0.05%
2023/10/03	17.2	36.15	1	36.15	36.00	16.2	21,649	0.07%
2023/10/02	0	0.00	1	37.15	37.10	-1	21,593	0.00%
2023/09/28	1.1	36.96	3.1	36.97	36.80	-2	21,784	-0.01%
2023/09/27	2.1	37.04	1.1	36.89	36.75	1	22,001	0.00%
2023/09/26	10.1	37.60	2	37.73	37.60	8.1	22,212	0.04%
2023/09/22	10.4	37.30	2.3	37.40	37.40	8.1	23,740	0.03%
2023/09/21	0.1	37.35	0	0.00	37.20	0.1	24,523	0.00%
2023/09/20	9.4	38.42	5	38.21	37.65	4.4	26,186	0.02%
2023/09/19	3.3	38.22	20.2	37.85	37.90	-16.9	26,391	-0.06%
2023/09/18	3.1	37.83	11	37.88	37.70	-7.9	26,834	-0.03%
2023/09/15	3.6	37.88	91	37.87	38.25	-87.5	27,128	-0.32%
2023/09/14	0.2	37.17	10	37.10	37.55	-9.9	26,741	-0.04%
2023/09/13	0.1	36.70	13	36.72	36.80	-12.9	27,153	-0.05%
2023/09/12	1.4	36.39	0	0.00	36.55	1.4	29,420	0.00%
2023/09/11	16.1	35.78	0.1	35.85	35.75	16	29,587	0.05%
2023/09/08	2.4	36.55	1	36.50	36.50	1.4	29,685	0.00%
2023/09/07	25.1	36.90	1	36.70	36.75	24.1	29,742	0.08%
2023/09/06	5	37.51	0.1	37.63	37.40	4.9	29,853	0.02%
2023/09/05	6.1	37.56	0	0.00	37.60	6.1	29,991	0.02%
2023/09/04	22.1	37.14	11	37.94	38.00	11.1	30,532	0.04%
2023/09/01	10.5	37.69	1.4	37.85	37.25	9.1	30,738	0.03%
2023/08/31	2.2	37.62	30.1	37.30	38.00	-27.9	30,855	-0.09%
2023/08/30	2.3	36.80	0.1	36.85	36.75	2.2	31,045	0.01%
2023/08/29	0	0.00	9	36.52	36.65	-9	31,320	-0.03%
2023/08/28	6	36.34	5.3	36.63	36.40	0.7	31,504	0.00%
2023/08/25	0.3	36.47	1.2	36.61	36.35	-0.9	31,607	0.00%
2023/08/24	0.2	36.08	7	36.20	36.25	-6.8	31,683	-0.02%
2023/08/23	0.3	36.37	8.2	36.11	36.05	-7.9	31,599	-0.03%
2023/08/22	13.3	35.90	0.1	36.05	35.90	13.2	31,758	0.04%
2023/08/21	0.3	36.70	1.2	36.72	36.55	-0.9	31,803	0.00%
2023/08/18	0.1	36.60	1	36.50	36.40	-0.9	31,887	0.00%
2023/08/17	0.4	36.21	4	36.10	36.40	-3.6	31,950	-0.01%
2023/08/16	0.2	35.63	0	0.00	35.70	0.2	32,010	0.00%
2023/08/15	3.2	36.00	3	36.17	35.90	0.2	32,256	0.00%
2023/08/14	6.1	35.81	10.3	35.90	35.70	-4.2	32,246	-0.01%
2023/08/11	0.4	38.52	2	38.10	38.10	-1.7	31,692	-0.01%
2023/08/10	24	38.85	1.5	39.00	38.35	22.5	31,654	0.07%
2023/08/09	14.1	39.15	0	0.00	38.95	14.1	31,430	0.04%
2023/08/08	7.2	39.65	8.1	40.00	39.55	-1	31,292	0.00%
2023/08/07	8.3	39.15	3.1	39.55	39.35	5.2	31,124	0.02%
2023/08/04	66.7	39.16	5.3	39.29	38.90	61.4	31,013	0.20%
2023/08/02	66.8	42.50	57.2	42.19	41.35	9.6	30,500	0.03%
2023/08/01	5.1	40.43	0.9	40.31	40.45	4.2	28,883	0.01%
2023/07/31	3	40.25	2.1	40.67	40.00	0.9	29,099	0.00%
2023/07/28	5	40.40	4.6	40.37	40.50	0.4	29,027	0.00%
2023/07/27	1	40.35	27.1	40.54	40.35	-26.1	29,065	-0.09%
2023/07/26	3.1	40.12	2.1	40.76	39.85	1	29,173	0.00%
2023/07/25	1.5	39.98	14.5	40.28	40.40	-13	29,388	-0.04%
2023/07/24	5.3	38.89	18	39.18	39.10	-12.7	29,490	-0.04%
2023/07/21	22	40.23	13.2	40.07	39.90	8.8	29,284	0.03%
2023/07/20	5.1	40.69	0.2	40.85	40.60	5	29,311	0.02%
2023/07/19	2	40.55	1	40.60	40.40	1	29,499	0.00%
2023/07/18	13.1	40.79	9	40.92	40.65	4.1	29,507	0.01%
2023/07/17	3	41.80	4.1	41.56	41.45	-1.1	29,426	0.00%
2023/07/14	7.2	40.85	2	41.25	40.85	5.2	29,446	0.02%
2023/07/13	17	40.93	2	41.10	40.80	15	29,844	0.05%
2023/07/12	2	41.45	1.1	40.82	41.35	0.9	30,584	0.00%
2023/07/11	7.1	41.34	0	0.00	40.90	7.1	31,559	0.02%
2023/07/10	0.1	41.10	1	41.20	41.15	-1	31,979	0.00%
2023/07/07	5.2	41.30	6.2	41.28	41.20	-1	32,349	0.00%
2023/07/05	5	41.75	2.1	41.93	41.70	3	32,592	0.01%
2023/07/04	10.1	41.98	31	42.11	41.90	-20.9	32,579	-0.06%
2023/07/03	2.3	42.48	14.3	42.38	42.40	-12.1	32,809	-0.04%
2023/06/30	26.2	40.91	1.1	41.40	41.00	25.1	32,848	0.08%
2023/06/29	27.8	40.85	4	41.01	40.60	23.8	32,276	0.07%
2023/06/28	79.5	41.42	20	41.49	41.10	59.5	31,888	0.19%
2023/06/27	30.1	43.84	0.6	43.97	43.55	29.5	31,370	0.09%
2023/06/26	50.1	45.12	21.4	44.97	44.80	28.7	31,693	0.09%
2023/06/21	6	46.28	0	0.00	46.25	6	32,110	0.02%
2023/06/20	8.1	47.03	9.1	47.33	46.90	-1	31,981	0.00%
2023/06/19	18.1	46.56	5.6	46.72	46.80	12.5	31,780	0.04%
2023/06/16	18.1	46.31	71.1	46.79	46.85	-53	31,611	-0.17%
2023/06/15	5	45.23	2	45.28	45.55	3	29,754	0.01%
2023/06/14	4	45.16	1.1	45.06	45.15	2.9	30,789	0.01%
2023/06/13	11.1	44.75	0.3	44.77	44.65	10.8	30,901	0.03%
2023/06/12	49.1	44.80	10.1	44.65	44.60	39	31,142	0.13%
2023/06/09	11	45.30	3	45.20	45.30	8	31,339	0.03%
2023/06/08	6	45.03	4.4	45.00	45.00	1.7	31,906	0.01%
2023/06/07	15.4	45.77	3	45.65	45.65	12.4	32,130	0.04%
2023/06/06	7	46.28	3.1	46.24	46.15	3.9	32,358	0.01%
2023/06/05	57	47.20	7.1	47.22	46.95	49.9	32,793	0.15%
2023/06/02	7	46.08	13.2	46.27	46.40	-6.2	33,858	-0.02%
2023/06/01	23	45.59	0.2	45.65	45.50	22.8	34,064	0.07%
2023/05/31	4	46.26	20	46.30	46.20	-16	34,591	-0.05%
2023/05/30	3.1	46.25	5	46.80	46.15	-1.9	36,311	-0.01%
2023/05/29	1	46.55	0.1	46.60	46.60	0.9	38,028	0.00%
2023/05/26	21.2	45.81	0	0.00	45.55	21.2	38,563	0.05%
2023/05/25	21.1	45.88	0	0.00	45.85	21.1	38,857	0.05%
2023/05/24	8	45.97	12.3	46.29	46.35	-4.3	39,438	-0.01%
2023/05/23	2.3	46.07	5	46.10	46.10	-2.7	40,296	-0.01%
2023/05/22	1.2	46.35	1	46.30	46.25	0.2	41,148	0.00%
2023/05/19	10.5	47.07	4	46.51	46.45	6.5	42,489	0.02%
2023/05/18	2.1	47.20	7.2	47.30	47.60	-5.1	43,618	-0.01%
2023/05/17	4.2	46.84	8	46.88	46.75	-3.8	44,200	-0.01%
2023/05/16	3	46.30	4.1	46.58	46.60	-1.1	44,831	0.00%
2023/05/15	7	45.64	4	45.56	45.90	3	45,104	0.01%
2023/05/12	1.1	46.45	3	46.50	45.90	-1.9	45,729	0.00%
2023/05/11	1.1	46.45	3	46.50	45.90	-1.9	45,863	0.00%
2023/05/10	15.1	46.80	4.2	47.02	47.05	10.9	46,182	0.02%
2023/05/09	9.5	46.78	9	46.77	46.25	0.5	47,115	0.00%
2023/05/08	22.6	47.98	14	47.96	47.70	8.6	47,357	0.02%
2023/05/05	4	50.83	1	50.60	50.10	3	46,913	0.01%
2023/05/04	7	50.37	5	50.30	50.30	2	47,582	0.00%
2023/05/03	5.1	49.95	18	50.05	50.20	-12.9	48,900	-0.03%
2023/05/02	9	50.09	19.1	50.18	50.40	-10.1	50,878	-0.02%
2023/04/28	5.1	49.92	21.2	49.67	49.65	-16.1	53,192	-0.03%
2023/04/27	4.1	48.25	4	48.36	48.30	0.1	53,203	0.00%
2023/04/26	7.2	48.16	6.2	48.28	48.75	1.1	53,147	0.00%
2023/04/25	19.1	49.50	15	48.67	48.60	4.1	53,164	0.01%
2023/04/24	9.2	49.81	2.1	49.63	49.85	7.1	53,666	0.01%
2023/04/21	6	49.97	5	49.99	49.90	1	53,707	0.00%
2023/04/20	9	50.15	8	50.21	49.85	1	54,235	0.00%
2023/04/19	8.2	50.86	21	50.95	50.70	-12.8	55,088	-0.02%
2023/04/18	24.1	50.69	7	50.44	50.40	17.1	55,807	0.03%
2023/04/17	25	51.92	12.2	52.16	51.90	12.8	55,960	0.02%
2023/04/14	25.1	51.15	27.3	51.09	51.50	-2.2	57,315	0.00%
2023/04/13	25	50.05	14	49.74	49.50	11	57,195	0.02%
2023/04/12	3.2	50.13	13.2	50.14	49.95	-10	58,092	-0.02%
2023/04/11	5	49.53	10	49.59	49.45	-5	58,866	-0.01%
2023/04/10	10.1	49.33	7	49.26	49.10	3.1	59,744	0.01%
2023/04/07	9.1	49.46	10	49.60	49.55	-0.9	60,137	0.00%
2023/04/06	6.6	48.31	10.6	48.66	49.40	-4	60,348	-0.01%
2023/03/31	28.4	49.09	15	49.12	48.75	13.4	60,414	0.02%
2023/03/30	16.1	50.00	2	49.85	49.85	14.1	60,949	0.02%
2023/03/29	11	49.95	7	50.10	50.00	4	63,156	0.01%
2023/03/28	26.9	50.13	49	49.78	49.80	-22.1	63,770	-0.03%
2023/03/27	21.4	51.53	1	51.20	51.30	20.4	63,196	0.03%
2023/03/24	33	53.13	14.1	53.18	53.10	19	62,942	0.03%
2023/03/23	5	52.10	0	0.00	52.00	5	62,652	0.01%
2023/03/22	5	51.70	0	0.00	51.70	5	63,005	0.01%
2023/03/21	0	0.00	5.5	51.91	51.60	-5.5	63,637	-0.01%
2023/03/20	16.1	52.02	4	51.75	51.70	12.1	63,826	0.02%
2023/03/17	0	0.00	30.7	51.63	52.80	-30.7	64,550	-0.05%
2023/03/16	0.7	51.08	1	51.00	50.70	-0.4	64,938	0.00%
2023/03/15	3.1	51.92	9.1	51.93	51.50	-6	67,072	-0.01%
2023/03/14	2.8	51.28	2.3	51.62	50.80	0.5	68,046	0.00%
2023/03/13	15.4	50.90	21.5	51.96	52.30	-6.1	69,167	-0.01%
2023/03/10	23.2	51.54	1	51.50	51.50	22.2	71,266	0.03%
2023/03/09	31.5	53.41	18	52.81	52.60	13.5	72,456	0.02%
2023/03/08	44.2	53.57	11.2	53.54	53.50	33	74,395	0.04%
2023/03/07	33.7	53.20	61.3	53.19	53.80	-27.7	74,564	-0.04%
2023/03/06	8	50.46	5.1	50.78	50.70	2.9	74,340	0.00%
2023/03/03	17	50.37	48	50.39	49.95	-31	76,079	-0.04%
2023/03/02	37.4	50.00	71.5	50.30	50.20	-34.1	76,368	-0.04%
2023/03/01	40	51.29	4	52.05	51.00	36	75,765	0.05%
2023/02/24	14.1	56.79	64.1	56.52	56.60	-50.1	75,178	-0.07%
2023/02/23	18.1	57.74	5	57.56	57.30	13.1	75,552	0.02%
2023/02/22	32.3	57.30	15	57.18	57.30	17.3	76,635	0.02%
2023/02/21	29.2	58.10	30.4	58.14	57.80	-1.3	78,358	0.00%
2023/02/20	32.4	58.39	41.7	58.48	58.60	-9.3	80,000	-0.01%
2023/02/17	43.6	56.12	30.2	56.18	57.50	13.4	82,088	0.02%
2023/02/16	21.7	55.48	38.4	55.48	56.30	-16.7	82,733	-0.02%
2023/02/15	30.1	53.71	26.4	53.90	54.20	3.8	82,929	0.00%
2023/02/14	88	53.40	4.3	53.12	52.90	83.8	83,055	0.10%
2023/02/13	8.1	52.86	4.1	52.73	53.10	4	83,654	0.00%
2023/02/10	26.5	53.41	9	53.51	53.00	17.5	85,030	0.02%
2023/02/09	4.1	53.03	4.1	53.40	53.40	0	86,218	0.00%
2023/02/08	7	53.01	17.5	53.13	52.70	-10.5	86,205	-0.01%
2023/02/07	66.2	52.51	4.1	52.42	52.60	62.1	86,045	0.07%
2023/02/06	12.1	54.32	6.3	54.54	53.90	5.9	85,738	0.01%
2023/02/03	10.2	53.90	11	54.10	54.20	-0.8	85,519	0.00%
2023/02/02	33.5	54.20	7.3	54.19	54.00	26.3	85,024	0.03%
2023/02/01	7.7	54.05	13	53.84	54.60	-5.3	84,252	-0.01%
2023/01/31	30.6	53.22	78.5	53.07	54.20	-47.9	83,144	-0.06%
2023/01/30	7.8	51.39	48.6	50.66	52.00	-40.8	81,421	-0.05%
2023/01/17	13	47.22	5.2	47.65	47.70	7.8	79,292	0.01%
2023/01/16	2	46.95	3	46.88	47.05	-1	79,485	0.00%
2023/01/13	20	47.08	37	47.13	46.85	-17	79,961	-0.02%
2023/01/12	60	47.56	62.1	47.30	47.10	-2.1	80,296	0.00%
2023/01/11	10	47.31	8	47.37	47.10	2	79,661	0.00%
2023/01/10	18.1	48.02	24.1	47.94	47.20	-6	79,638	-0.01%
2023/01/09	10.2	47.58	8.2	47.61	47.60	2	79,338	0.00%
2023/01/06	47	47.43	45	46.99	47.70	2	78,627	0.00%
2023/01/05	4	47.48	11	47.04	47.00	-7	78,464	-0.01%
2023/01/04	35.1	47.89	43.1	47.99	46.95	-8	78,133	-0.01%
2023/01/03	34.3	46.26	35	46.80	46.95	-0.7	76,474	0.00%
2022/12/30	14.3	47.74	58.6	47.51	47.20	-44.3	75,657	-0.06%
2022/12/29	59.6	46.35	6.1	46.72	46.60	53.5	74,686	0.07%
2022/12/28	11.2	48.51	21.1	48.30	47.60	-9.9	74,493	-0.01%
2022/12/27	11.4	47.48	37.4	47.76	47.90	-26	74,206	-0.04%
2022/12/26	13	46.30	3	46.90	46.65	10	74,481	0.01%
2022/12/23	9.2	46.70	7	46.77	46.75	2.2	75,126	0.00%
2022/12/22	52	48.18	25.8	48.06	47.55	26.2	75,683	0.03%
2022/12/21	32.2	48.39	100.7	48.09	47.75	-68.5	75,572	-0.09%
2022/12/20	22.2	46.99	24.2	47.75	46.10	-2	73,812	0.00%
2022/12/19	6.1	47.28	0.2	47.05	46.95	5.9	73,561	0.01%
2022/12/16	6.2	48.14	8.1	48.23	48.20	-1.9	74,003	0.00%
2022/12/15	10	48.17	28	48.18	48.05	-18	73,914	-0.02%
2022/12/14	21	47.65	8.2	47.75	47.85	12.8	74,877	0.02%
2022/12/13	9	47.68	16.1	47.59	47.30	-7.1	76,118	-0.01%
2022/12/12	14.2	46.89	6.2	46.65	47.15	8	75,796	0.01%
2022/12/09	64.3	47.18	17	46.92	46.95	47.3	76,135	0.06%
2022/12/08	37.6	48.38	59.1	48.42	47.90	-21.5	75,716	-0.03%
2022/12/07	65.5	47.89	63.2	47.91	47.30	2.3	75,092	0.00%
2022/12/06	44	48.74	17	48.56	48.30	27	74,060	0.04%
2022/12/05	52.8	48.47	42.3	48.65	49.05	10.6	73,091	0.01%
2022/12/02	70	47.86	155.5	48.36	48.90	-85.5	71,808	-0.12%	大賣/
2022/12/01	53.2	46.88	35.1	47.26	46.00	18.1	69,304	0.03%
2022/11/30	83.1	46.46	111.2	46.47	46.70	-28.1	67,824	-0.04%	大賣/
2022/11/29	22.2	45.32	35.4	45.28	45.45	-13.2	65,835	-0.02%
2022/11/28	32	45.17	14.6	45.44	45.95	17.4	65,403	0.03%
2022/11/25	43.2	44.75	109.6	45.07	45.25	-66.4	64,630	-0.10%	大賣/
2022/11/24	4.1	42.93	8	43.04	43.90	-3.9	63,251	-0.01%
2022/11/23	179.1	43.22	160.3	43.07	42.90	18.8	62,958	0.03%	大買/大賣/
2022/11/22	37.4	42.32	62.1	42.55	42.60	-24.7	62,376	-0.04%
2022/11/21	46.6	43.52	7.2	43.43	43.20	39.4	62,300	0.06%
2022/11/18	62.3	43.84	63.3	43.79	43.70	-1	62,621	0.00%
2022/11/17	122.3	45.67	41.9	45.15	44.55	80.4	63,126	0.13%	大買/
2022/11/16	37.3	48.35	43	48.35	48.00	-5.7	61,132	-0.01%
2022/11/15	93	47.54	107.4	47.40	48.35	-14.4	59,027	-0.02%	大賣/
2022/11/14	109	43.65	136.3	43.92	44.55	-27.3	56,831	-0.05%	大買/大賣/
2022/11/11	49	42.45	107.1	42.27	42.15	-58.1	55,531	-0.10%	大賣/
2022/11/10	14	41.20	97	41.19	41.05	-83	55,436	-0.15%
2022/11/09	21	40.88	32.9	41.12	40.70	-11.9	55,961	-0.02%
2022/11/08	65.9	40.67	45.8	40.91	40.10	20.2	57,038	0.04%
2022/11/07	47.4	38.58	57.8	39.22	40.45	-10.4	56,722	-0.02%
2022/11/04	21.1	36.67	5	36.78	36.80	16.1	54,996	0.03%
2022/11/03	15.3	36.23	17	36.93	37.20	-1.7	54,897	0.00%
2022/11/02	19.4	37.34	16	37.30	36.70	3.4	54,959	0.01%
2022/11/01	5.3	35.96	24.1	36.56	37.05	-18.8	54,882	-0.03%
2022/10/31	10	35.83	5.4	35.86	35.75	4.6	54,430	0.01%
2022/10/28	13	35.97	12	35.93	35.35	1	54,459	0.00%
2022/10/27	13	35.63	58.1	35.66	36.10	-45.1	54,593	-0.08%
2022/10/26	38.3	35.05	4.1	34.91	34.50	34.2	54,874	0.06%
2022/10/25	1	35.70	0	0.00	35.35	1	55,190	0.00%
2022/10/24	14.2	36.72	6	36.57	36.15	8.2	55,368	0.01%
2022/10/21	8.1	35.95	40.8	35.71	35.75	-32.7	55,836	-0.06%
2022/10/20	28.4	34.27	0	0.00	34.80	28.4	55,494	0.05%
2022/10/19	4	35.65	0	0.00	35.50	4	55,194	0.01%
2022/10/18	36.1	35.49	51.1	35.71	35.55	-15	56,211	-0.03%
2022/10/17	34.4	34.63	24.1	34.59	35.45	10.3	57,411	0.02%
2022/10/14	1.6	36.32	23	36.33	36.25	-21.4	57,440	-0.04%
2022/10/13	42.1	35.50	6	34.96	34.65	36.1	57,487	0.06%
2022/10/12	3.2	36.78	5	37.01	37.50	-1.8	57,066	0.00%
2022/10/11	20.2	37.16	16	36.99	36.85	4.2	57,342	0.01%
2022/10/07	17	38.96	10	38.95	39.10	7	56,835	0.01%
2022/10/06	25.2	39.21	19.2	39.29	39.15	6	56,900	0.01%
2022/10/05	25.2	40.26	14.2	40.33	39.55	11	56,737	0.02%
2022/10/04	68.1	39.95	73	39.93	39.75	-4.9	56,124	-0.01%
2022/10/03	24.3	39.08	4	39.45	38.70	20.3	55,642	0.04%
2022/09/30	12.3	39.76	7.3	39.93	40.50	5	55,200	0.01%
2022/09/29	7.4	39.96	16.5	40.08	40.00	-9.1	54,574	-0.02%
2022/09/28	46.7	38.83	31	39.41	38.15	15.7	53,971	0.03%
2022/09/27	40.5	40.34	25	40.13	40.95	15.5	53,370	0.03%
2022/09/26	7	39.64	22	39.48	39.10	-15	53,533	-0.03%
2022/09/23	67.1	41.25	18	41.96	40.50	49.1	53,473	0.09%
2022/09/22	29	41.98	8	42.08	42.20	21	53,419	0.04%
2022/09/21	24	42.44	36	42.35	42.00	-12	53,190	-0.02%
2022/09/20	26	41.80	115	41.80	42.50	-89	52,587	-0.17%	大賣/
2022/09/19	42	40.08	2	40.10	39.75	40	51,523	0.08%
2022/09/16	24	39.70	331	39.62	39.35	-307	51,682	-0.59%	大賣/鉅額交易
2022/09/15	27	40.61	8.3	40.49	40.50	18.7	51,590	0.04%
2022/09/14	33	40.45	10.1	40.46	41.25	22.9	51,776	0.04%
2022/09/13	17	40.48	46	40.85	40.95	-29	51,485	-0.06%
2022/09/12	20	39.34	22	39.38	39.30	-2	51,026	0.00%
2022/09/08	2	38.00	15	38.27	38.35	-13	51,662	-0.03%
2022/09/07	3	37.55	2.1	37.51	37.50	0.9	52,452	0.00%
2022/09/06	65	37.74	22	38.53	37.80	43	53,884	0.08%
2022/09/05	8	38.83	4	38.79	38.15	4	55,751	0.01%
2022/09/02	31	39.34	6	39.33	39.15	25	55,902	0.04%
2022/09/01	12	39.13	15	39.26	39.90	-3	56,169	-0.01%
2022/08/31	5	39.71	2	39.55	39.70	3	56,804	0.01%
2022/08/30	115	39.22	3	39.47	39.15	112	57,300	0.20%	大買/鉅額交易
2022/08/29	38	37.94	21	38.36	38.50	17	58,449	0.03%
2022/08/26	18	39.88	40	39.50	38.95	-22	59,969	-0.04%
2022/08/25	81.1	39.59	41	39.59	39.25	40.1	60,852	0.07%
2022/08/24	28	38.89	80.1	38.96	39.45	-52.1	63,006	-0.08%
2022/08/23	36	37.62	7	37.34	37.40	29	66,603	0.04%
2022/08/22	60	37.72	36.9	37.79	37.80	23.1	70,002	0.03%
2022/08/19	80.1	37.86	42	37.61	37.35	38.1	74,283	0.05%
2022/08/18	66.1	37.59	57.1	37.84	38.20	9	77,062	0.01%
2022/08/17	99	38.26	49.1	38.11	38.10	49.9	79,423	0.06%
2022/08/16	18	36.81	29.1	37.01	37.10	-11.1	80,040	-0.01%
2022/08/15	50.1	35.90	110.8	36.27	36.75	-60.7	80,689	-0.08%	大賣/
2022/08/12	49	34.13	21	33.60	34.40	28	81,065	0.03%
2022/08/11	3	32.45	10	32.30	32.25	-7	81,478	-0.01%
2022/08/10	11	31.71	21	31.79	31.65	-10	83,205	-0.01%
2022/08/09	27	31.66	14	31.51	31.50	13	84,264	0.02%
2022/08/08	24	33.02	12	32.72	32.35	12	85,484	0.01%
2022/08/05	4.1	32.09	6	32.11	32.05	-1.9	87,021	0.00%
2022/08/04	10	31.84	9	31.27	31.60	1	89,249	0.00%
2022/08/03	9	32.50	16	32.14	32.10	-7	90,385	-0.01%
2022/08/02	20	33.33	48	32.77	32.70	-28	91,502	-0.03%
2022/08/01	25	33.73	6	34.12	33.40	19	92,208	0.02%
2022/07/29	16	33.85	19	34.08	33.90	-3	92,505	0.00%
2022/07/28	2	34.00	44.1	33.75	34.20	-42.1	93,538	-0.05%
2022/07/27	5	32.93	23	33.17	33.00	-18	94,051	-0.02%
2022/07/26	7	33.06	4	33.21	33.25	3	95,125	0.00%
2022/07/25	35	33.22	60	33.09	33.45	-25	99,871	-0.03%
2022/07/22	25.2	32.14	43	32.37	32.05	-17.8	101,903	-0.02%
2022/07/21	10	33.33	16	33.89	34.05	-6	102,042	-0.01%
2022/07/20	44	33.76	4.2	34.12	33.50	39.8	104,907	0.04%
2022/07/19	22	33.49	4	33.55	33.70	18	106,695	0.02%
2022/07/18	6	34.25	12	33.99	34.10	-6	111,033	-0.01%
2022/07/15	1	33.20	13	33.17	33.10	-12	114,012	-0.01%
2022/07/14	3	32.73	5	32.74	33.40	-2	119,148	0.00%
2022/07/13	18	33.17	16	33.41	33.30	2	121,630	0.00%
2022/07/12	23	32.45	10	32.54	32.55	13	123,450	0.01%
2022/07/11	13	33.68	5	33.45	33.45	8	126,232	0.01%
2022/07/08	16.1	33.76	14	33.49	33.25	2.1	130,524	0.00%
2022/07/07	15	33.65	14	33.30	33.80	1	132,797	0.00%
2022/07/06	17	33.71	23	33.53	33.10	-6	133,707	0.00%
2022/07/05	10	34.38	9	34.21	34.20	1	133,216	0.00%
2022/07/04	25	33.86	10	34.01	34.40	15	132,608	0.01%
2022/07/01	37.1	35.24	27	35.31	34.70	10.1	131,785	0.01%
2022/06/30	33	36.93	23	36.39	36.05	10	131,073	0.01%
2022/06/29	2	36.58	6	36.76	37.10	-4	130,017	0.00%
2022/06/28	14	36.42	9	36.50	37.00	5	129,734	0.00%
2022/06/27	31	37.60	21	37.73	37.45	10	128,898	0.01%
2022/06/24	23	37.59	22.2	37.34	37.00	0.8	128,165	0.00%
2022/06/23	14	37.74	16	37.56	37.45	-2	127,537	0.00%
2022/06/22	66.1	38.51	38	37.73	37.80	28.1	126,759	0.02%
2022/06/21	20.1	39.79	35	39.99	40.40	-15	125,885	-0.01%
2022/06/20	24	41.97	27	41.81	40.60	-3	125,198	0.00%
2022/06/17	11	42.42	5	42.11	42.40	6	124,347	0.00%
2022/06/16	64	43.73	54	42.81	41.55	10	123,433	0.01%
2022/06/15	68	44.07	82	43.46	43.05	-14	122,525	-0.01%
2022/06/14	62	44.25	41.1	43.88	44.70	20.9	120,804	0.02%
2022/06/13	10	42.37	25	42.31	42.55	-15	118,737	-0.01%
2022/06/10	14	43.06	13	43.22	43.15	1	118,187	0.00%
2022/06/09	55.2	43.07	20	42.75	44.00	35.2	117,463	0.03%
2022/06/08	29	43.55	25	43.67	43.35	4	116,333	0.00%
2022/06/07	65.1	43.70	69	44.14	43.30	-3.9	115,269	0.00%
2022/06/06	46.7	44.54	46	44.11	43.55	0.7	113,749	0.00%
2022/06/02	45	47.35	33	47.58	46.70	12	112,683	0.01%
2022/06/01	34	48.96	41.3	49.06	48.50	-7.3	111,442	-0.01%
2022/05/31	141	47.68	98	47.43	47.10	43	108,762	0.04%	大買/
2022/05/30	109.1	47.24	149.5	47.56	47.20	-40.4	103,563	-0.04%	大買/大賣/
2022/05/27	65	44.98	55	45.54	45.25	10	100,064	0.01%
2022/05/26	85	43.71	74	43.39	42.70	11	96,022	0.01%
2022/05/25	58	42.15	137	42.59	44.20	-79	92,605	-0.09%	大賣/
2022/05/24	40	40.34	91	40.83	40.20	-51	89,692	-0.06%
2022/05/23	79	39.96	66	39.86	39.30	13	88,025	0.01%
2022/05/20	45	39.42	69.2	39.12	39.20	-24.2	86,458	-0.03%
2022/05/19	58.2	37.25	43	37.31	37.00	15.2	83,932	0.02%
2022/05/18	62.1	38.73	70	38.87	39.40	-7.9	82,135	-0.01%
2022/05/17	78	37.91	61	37.88	37.60	17	80,262	0.02%
2022/05/16	57	37.14	65	37.63	38.35	-8	78,910	-0.01%
2022/05/13	68	37.17	40	37.61	36.85	28	77,209	0.04%
2022/05/12	55.1	37.59	63	37.94	37.50	-7.9	74,908	-0.01%
2022/05/11	29.2	36.71	16	36.89	36.50	13.2	72,547	0.02%
2022/05/10	86	38.75	58	38.73	38.25	28	71,199	0.04%
2022/05/09	64	39.83	54	40.26	38.80	10	69,713	0.01%
2022/05/06	33	41.18	24	41.35	41.70	9	68,545	0.01%
2022/05/05	47	42.58	44	42.32	41.90	3	67,551	0.00%
2022/05/04	50.1	42.68	44	42.67	41.85	6.1	65,940	0.01%
2022/05/03	49	43.95	45	44.57	43.10	4	64,473	0.01%
2022/04/29	157	46.74	105	46.73	44.80	52	62,926	0.08%	大買/大賣/
2022/04/28	58	44.41	65.1	45.23	46.75	-7.1	57,896	-0.01%
2022/04/27	49	42.01	39	42.63	42.50	10	54,592	0.02%
2022/04/26	29	44.33	39.1	44.35	43.95	-10.1	52,883	-0.02%
2022/04/25	121.3	43.56	49	44.16	43.80	72.3	49,418	0.15%	大買/
2022/04/22	58	46.76	92.7	45.98	46.10	-34.7	47,070	-0.07%
2022/04/21	65.2	44.90	47.1	44.66	44.75	18.1	42,273	0.04%
2022/04/20	72	44.25	128	44.08	45.30	-56	38,811	-0.14%	大賣/
2022/04/19	29	40.97	181	40.79	42.75	-152	33,421	-0.45%	大賣/鉅額交易
2022/04/18	193	38.53	101	38.55	38.90	92	30,522	0.30%	大買/大賣/
2022/04/15	127	38.02	124	38.10	38.75	3	28,281	0.01%	大買/大賣/
2022/04/14	107	36.09	143	36.35	37.20	-36	24,883	-0.14%	大買/大賣/
2022/04/13	54	32.35	185.1	32.96	34.30	-131.1	20,155	-0.65%	大賣/鉅額交易
2022/04/12	13	30.93	25.1	30.56	31.20	-12.1	17,256	-0.07%
2022/04/11	0	0.00	2.1	29.12	28.95	-2.1	15,864	-0.01%
2022/04/08	0.1	28.70	2	28.60	29.00	-1.9	15,765	-0.01%
2022/04/07	16	28.39	0	0.00	28.10	16	15,769	0.10%
2022/04/06	7	28.92	1	28.85	28.85	6	15,649	0.04%
2022/04/01	1	28.80	3.2	29.06	29.40	-2.2	15,618	-0.01%
2022/03/31	5	29.80	14	29.56	29.40	-9	15,547	-0.06%
2022/03/30	30	29.09	11	29.14	29.05	19	15,289	0.12%
2022/03/29	2	28.80	0	0.00	28.80	2	15,060	0.01%
2022/03/28	6	28.75	1	28.55	28.60	5	14,999	0.03%
2022/03/25	0	0.00	3	29.15	29.05	-3	14,875	-0.02%
2022/03/24	23	29.52	16.8	29.24	29.30	6.2	14,876	0.04%
2022/03/23	1	29.35	5.5	29.49	29.50	-4.5	14,855	-0.03%
2022/03/22	3	29.47	4.4	29.51	29.55	-1.4	14,834	-0.01%
2022/03/21	3	29.25	34	29.23	29.15	-31	14,736	-0.21%
2022/03/18	6.2	29.09	0	0.00	29.10	6.2	14,688	0.04%
2022/03/17	2	28.45	17	28.44	28.35	-15	14,536	-0.10%
2022/03/16	7.5	27.88	1	27.75	27.95	6.5	14,441	0.05%
2022/03/15	28	29.07	20	28.70	28.60	8	14,104	0.06%
2022/03/14	23	28.95	29	29.05	29.55	-6	13,942	-0.04%
2022/03/11	44	28.91	22	28.90	28.70	22	13,783	0.16%
2022/03/10	15	28.94	10.1	29.21	29.15	4.9	13,591	0.04%
2022/03/09	35.1	29.30	20	28.95	29.00	15.1	13,232	0.11%
2022/03/08	32	30.92	66	31.09	28.70	-34	12,865	-0.26%
2022/03/07	51	30.08	80	30.59	30.55	-29	11,695	-0.25%
2022/03/04	73	30.10	37	30.55	30.05	36	10,890	0.33%
2022/03/03	8	29.64	49.1	29.12	29.85	-41.1	10,167	-0.40%
2022/03/02	25	29.18	32	29.05	28.85	-7	10,387	-0.07%
2022/03/01	9	29.01	31.1	28.85	29.00	-22.1	10,406	-0.21%
2022/02/25	7.2	27.90	7	28.44	27.90	0.2	9,906	0.00%
2022/02/24	3	27.58	21	27.83	27.75	-18	9,778	-0.18%
2022/02/23	30	28.18	29	28.09	27.85	1	9,483	0.01%
2022/02/22	10	28.28	2.1	28.27	28.30	7.9	8,918	0.09%
2022/02/21	0	0.00	2	27.95	27.85	-2	8,469	-0.02%
2022/02/18	0	0.00	1	26.95	27.30	-1	8,189	-0.01%
2022/02/17	41	27.10	8	27.17	27.05	33	8,224	0.40%
2022/02/16	10.8	26.50	0	0.00	26.55	10.8	8,170	0.13%
2022/02/11	2	26.75	0	0.00	26.75	2	8,521	0.02%
2022/02/10	0	0.00	0	27.20	27.15	0	8,582	0.00%
2022/02/08	1	27.25	0	0.00	27.10	1	8,902	0.01%
2022/02/07	0	0.00	3	26.38	26.55	-3	8,858	-0.03%
2022/01/26	0	0.00	1	25.90	25.70	-1	9,026	-0.01%
2022/01/25	9	25.49	0	0.00	25.25	9	9,155	0.10%
2022/01/24	1	25.60	2	25.98	26.00	-1	9,147	-0.01%
2022/01/21	1	26.10	2	26.65	26.05	-1	9,163	-0.01%
2022/01/20	3	26.40	5	26.32	26.45	-2	9,032	-0.02%
2022/01/19	4	26.03	0	0.00	25.90	4	8,962	0.04%
2022/01/18	0	0.00	2	26.28	26.30	-2	8,972	-0.02%
2022/01/17	1	26.05	0	0.00	26.10	1	9,000	0.01%
2022/01/14	0	0.00	2	25.95	26.35	-2	9,173	-0.02%
2022/01/13	2	26.50	0	0.00	26.25	2	9,409	0.02%
2022/01/11	3	25.87	2	26.00	25.80	1	9,573	0.01%
2021/12/30	0	0.00	5	26.29	26.50	-5	10,910	-0.05%
2021/12/29	0	0.00	3	26.55	26.50	-3	10,952	-0.03%
2021/12/28	0	0.00	1	26.40	26.55	-1	11,040	-0.01%
2021/12/27	0	0.00	3	26.33	26.30	-3	11,108	-0.03%
2021/12/24	1	26.45	2	26.30	26.25	-1	11,277	-0.01%
2021/12/23	0	0.00	12	26.26	26.35	-12	11,413	-0.11%
2021/12/22	5	26.10	0	0.00	26.05	5	11,648	0.04%
2021/12/21	0	0.00	1	26.15	26.15	-1	11,852	-0.01%
2021/12/20	2	26.05	3	26.23	26.10	-1	11,976	-0.01%
2021/12/17	2	25.90	2	26.05	25.90	0	12,013	0.00%
2021/12/16	3	25.85	2	26.03	25.80	1	12,018	0.01%
2021/12/15	5	26.00	34.1	25.98	26.00	-29.1	12,133	-0.24%
2021/12/14	5	26.10	0	0.00	26.00	5	12,313	0.04%
2021/12/13	0	0.00	1	27.00	26.75	-1	12,441	-0.01%
2021/12/10	11	26.77	3	26.75	26.70	8	12,642	0.06%
2021/12/09	2	26.98	2	27.05	26.75	0	12,751	0.00%
2021/12/08	3.1	26.65	3	26.80	26.75	0.1	12,873	0.00%
2021/12/07	0.1	26.43	0	0.00	26.55	0.1	12,973	0.00%
2021/12/03	0	0.00	1	26.30	26.25	-1	13,062	-0.01%
2021/12/02	2	26.03	1	26.05	26.05	1	13,108	0.01%
2021/11/30	4	26.50	2	26.60	26.10	2	13,245	0.02%
2021/11/29	6	26.26	1	25.80	26.15	5	13,254	0.04%
2021/11/26	26	27.25	4	27.90	26.60	22	13,245	0.17%
2021/11/25	4	28.60	15	28.40	28.65	-11	12,778	-0.09%
2021/11/24	7	27.97	6	28.15	27.80	1	12,486	0.01%
2021/11/23	13	27.92	1	28.00	27.60	12	12,343	0.10%
2021/11/22	1	27.55	0	0.00	27.80	1	12,537	0.01%
2021/11/19	0	0.00	0	27.55	27.45	0	12,467	0.00%
2021/11/18	2	27.50	11.4	27.32	27.45	-9.4	12,532	-0.07%
2021/11/17	0	0.00	3	27.37	27.30	-3	12,567	-0.02%
2021/11/16	0	0.00	0.1	27.40	27.25	-0.1	12,848	0.00%
2021/11/15	3	27.70	0	0.00	27.50	3	13,098	0.02%
2021/11/12	0	0.00	10	27.55	27.60	-10	13,317	-0.08%
2021/11/11	0	0.00	0.2	27.60	27.20	-0.2	13,389	0.00%
2021/11/09	5	27.05	0	0.00	27.30	5	13,832	0.04%
2021/11/08	15	27.82	6.1	27.77	27.55	8.9	13,841	0.06%
2021/11/05	4	26.84	1.1	27.19	27.25	2.9	13,863	0.02%
2021/11/04	6.4	27.37	1	27.11	27.15	5.4	14,011	0.04%
2021/11/03	0	0.00	2.1	27.12	27.10	-2.1	14,733	-0.01%
2021/11/02	22	26.98	5	26.57	26.60	17	15,231	0.11%
2021/11/01	2	26.55	2.1	26.40	26.60	-0.1	15,460	0.00%
2021/10/29	0	0.00	4	25.80	25.95	-4	15,872	-0.03%
2021/10/28	6	25.81	0	26.05	25.90	6	17,030	0.04%
2021/10/27	0	0.00	0	26.00	26.10	0	17,493	0.00%
2021/10/26	0	0.00	0	25.95	26.05	0	17,992	0.00%
2021/10/25	1	25.85	0	0.00	25.80	1	18,386	0.01%
2021/10/22	0	0.00	12	25.79	25.70	-12	18,743	-0.06%
2021/10/21	0	0.00	3	26.90	27.00	-3	18,986	-0.02%
2021/10/20	11	26.55	12	26.18	26.40	-1	19,021	-0.01%
2021/10/19	1	25.75	0	0.00	25.75	1	18,855	0.01%
2021/10/18	17	25.81	4	25.75	25.75	13	19,076	0.07%
2021/10/15	177	25.32	176	25.12	25.20	1	19,274	0.01%	大買/大賣/
2021/10/14	3	24.05	7	24.21	24.30	-4	19,460	-0.02%
2021/10/13	0	0.00	2	23.45	23.45	-2	21,346	-0.01%
2021/10/12	1	23.45	0	0.00	23.25	1	21,767	0.00%
2021/10/08	1	23.80	0	0.00	23.80	1	22,040	0.00%
2021/10/07	2	23.95	3	23.93	23.95	-1	22,293	0.00%
2021/10/06	1	24.05	0	0.00	23.75	1	22,556	0.00%
2021/10/04	0	0.00	22	24.08	23.80	-22	22,892	-0.10%
2021/10/01	5	24.59	1	24.85	24.30	4	23,168	0.02%
2021/09/30	1	25.00	4	25.05	25.20	-3	23,360	-0.01%
2021/09/29	2	24.93	0	0.00	24.65	2	23,511	0.01%
2021/09/28	2	25.68	0.2	25.65	25.55	1.8	23,680	0.01%
2021/09/27	1	26.30	1	26.30	26.30	0	24,028	0.00%
2021/09/22	22	25.64	0	0.00	25.60	22	30,274	0.07%
2021/09/17	47	26.66	1	26.75	26.65	46	32,330	0.14%
2021/09/16	5	27.08	26	27.45	27.10	-21	32,777	-0.06%
2021/09/15	3	26.95	0	0.00	26.80	3	32,744	0.01%
2021/09/14	3	26.97	1	26.90	26.80	2	32,793	0.01%
2021/09/13	6	26.91	8	26.89	26.85	-2	33,545	-0.01%
2021/09/10	3	26.22	2	26.35	26.50	1	33,738	0.00%
2021/09/08	22	25.83	8	25.81	25.40	14	34,616	0.04%
2021/09/07	1	26.15	0	0.00	26.20	1	34,957	0.00%
2021/09/06	2	26.25	3	26.53	26.20	-1	35,586	0.00%
2021/09/03	1	26.80	3	26.82	26.70	-2	35,832	-0.01%
2021/09/02	11	26.64	10	26.45	26.15	1	36,114	0.00%
2021/09/01	24	26.94	18	26.85	26.90	6	36,312	0.02%
2021/08/31	2	26.68	0	0.00	26.85	2	36,420	0.01%
2021/08/30	0	0.00	3	26.32	26.65	-3	36,871	-0.01%
2021/08/27	1	26.30	23	26.02	26.15	-22	37,098	-0.06%
2021/08/26	40	25.89	116	26.35	25.75	-76	37,413	-0.20%	大賣/
2021/08/25	2	25.45	0	0.00	25.65	2	37,728	0.01%
2021/08/24	10	25.50	4	25.20	25.35	6	38,332	0.02%
2021/08/23	2	24.73	37	24.68	24.90	-35	39,863	-0.09%
2021/08/20	25	23.80	15	24.03	23.85	10	41,351	0.02%
2021/08/19	86	24.37	0	0.00	24.05	86	42,339	0.20%
2021/08/18	84	24.36	85	25.17	25.35	-1	42,405	0.00%
2021/08/17	2	25.38	50.1	25.70	24.70	-48.1	42,665	-0.11%
2021/08/16	54.1	25.16	5	25.75	25.40	49.1	42,830	0.11%
2021/08/13	2	26.95	4	26.85	26.70	-2	42,961	0.00%
2021/08/12	15	27.00	17	27.25	27.45	-2	43,555	0.00%
2021/08/11	1	26.80	6	26.72	26.70	-5	45,170	-0.01%
2021/08/10	13	27.50	1	27.65	27.30	12	45,568	0.03%
2021/08/09	2	27.50	1	27.60	27.85	1	46,208	0.00%
2021/08/06	11	28.76	9	29.32	28.60	2	46,370	0.00%
2021/08/05	4	29.19	16	29.10	29.05	-12	47,168	-0.03%
2021/08/04	2	29.08	3.2	29.04	29.35	-1.2	47,913	0.00%
2021/08/03	14	28.83	28	29.03	29.35	-14	49,620	-0.03%
2021/08/02	19	27.87	0	0.00	27.80	19	52,253	0.04%
2021/07/30	5	28.65	3	28.65	28.50	2	53,479	0.00%
2021/07/28	0	0.00	2	28.00	27.65	-2	58,738	0.00%
2021/07/27	5	28.70	26	28.38	28.00	-21	60,156	-0.03%
2021/07/26	23	28.62	21	28.70	28.00	2	61,767	0.00%
2021/07/23	1	27.65	4	27.76	28.35	-3	65,081	0.00%
2021/07/22	0	0.00	1	27.40	27.35	-1	68,213	0.00%
2021/07/21	4	27.79	2	28.43	27.55	2	72,396	0.00%
2021/07/20	11	28.94	104	29.11	28.50	-93	73,340	-0.13%	大賣/
2021/07/19	515.9	29.98	399	29.92	29.90	116.9	73,331	0.16%	大買/大賣/鉅額交易
2021/07/16	110	28.25	3.5	28.09	28.30	106.5	73,681	0.14%	大買/鉅額交易
2021/07/15	6	27.34	3	27.33	27.95	3	73,748	0.00%
2021/07/14	2	26.53	5	26.74	26.55	-3	74,330	0.00%
2021/07/13	22	27.52	31	27.23	27.05	-9	75,645	-0.01%
2021/07/12	26	27.91	34	27.55	27.50	-8	76,841	-0.01%
2021/07/09	14	27.21	2	27.25	27.15	12	77,598	0.02%
2021/07/08	5.2	27.37	4	27.85	27.95	1.2	77,736	0.00%
2021/07/07	3	27.12	10	27.18	27.10	-7	77,722	-0.01%
2021/07/06	5	27.63	6	27.88	27.60	-1	77,871	0.00%
2021/07/05	7	28.36	12	28.28	28.05	-5	77,753	-0.01%
2021/07/02	39	28.27	40	28.46	28.05	-1	77,717	0.00%
2021/07/01	35.2	28.59	68	28.73	28.00	-32.8	77,301	-0.04%
2021/06/30	64	29.82	83.1	29.87	29.30	-19.1	76,223	-0.03%
2021/06/29	134.9	29.82	102	29.54	29.25	32.9	74,188	0.04%	大買/大賣/
2021/06/28	68	27.49	72.5	27.53	28.45	-4.5	70,937	-0.01%
2021/06/25	22	26.30	5	26.22	25.90	17	68,893	0.02%
2021/06/24	31	25.65	2	25.65	25.70	29	68,455	0.04%
2021/06/23	1	25.20	10	25.33	25.55	-9	68,401	-0.01%
2021/06/22	23	25.67	4	25.70	25.35	19	68,261	0.03%
2021/06/21	3	24.27	35	24.30	24.90	-32	67,411	-0.05%
2021/06/18	3	24.78	13	25.08	24.75	-10	67,109	-0.01%
2021/06/17	3	25.28	13	25.44	25.35	-10	66,642	-0.02%
2021/06/16	7.1	26.48	3	26.62	25.90	4.1	66,294	0.01%
2021/06/15	14	26.60	30	26.78	26.90	-16	65,885	-0.02%
2021/06/11	5	26.20	0	0.00	26.30	5	65,297	0.01%
2021/06/10	14	25.64	12.2	25.37	26.05	1.8	65,024	0.00%
2021/06/09	13	26.17	7	25.99	25.60	6	64,633	0.01%
2021/06/08	13	26.16	1	26.25	26.30	12	64,368	0.02%
2021/06/07	8	26.84	9	26.79	26.30	-1	64,196	0.00%
2021/06/04	4	26.68	27	26.63	26.20	-23	63,593	-0.04%
2021/06/03	18	26.62	16	26.72	26.65	2	63,466	0.00%
2021/06/02	19	26.63	17	26.50	26.70	2	63,063	0.00%
2021/06/01	9	26.56	14.8	26.13	26.50	-5.8	62,428	-0.01%
2021/05/31	60	26.58	112.2	26.90	26.45	-52.2	61,897	-0.08%	大賣/
2021/05/28	51.4	25.57	12	25.38	25.25	39.4	60,356	0.07%
2021/05/27	53.9	24.59	38	24.27	23.95	15.9	58,911	0.03%
2021/05/26	1	23.50	2	23.70	23.85	-1	57,804	0.00%
2021/05/25	4	23.73	21	23.92	24.00	-17	57,484	-0.03%
2021/05/24	1.1	23.50	19	23.62	23.40	-18	57,093	-0.03%
2021/05/21	17	23.42	44	23.45	23.75	-27	56,868	-0.05%
2021/05/20	8	24.13	2	23.48	23.40	6	56,447	0.01%
2021/05/19	104	24.13	16	24.17	24.30	88	55,890	0.16%	大買/
2021/05/18	18	22.75	2	22.63	22.90	16	54,341	0.03%
2021/05/17	1	20.75	14.5	20.95	20.85	-13.5	53,722	-0.03%
2021/05/14	28	23.91	31	23.49	23.05	-3	52,850	-0.01%
2021/05/13	41	24.24	188	23.80	23.40	-147	51,822	-0.28%	大賣/鉅額交易
2021/05/12	28.1	26.48	23.9	26.36	25.85	4.2	50,457	0.01%
2021/05/11	125	29.58	57.3	29.50	28.70	67.7	49,380	0.14%	大買/
2021/05/10	53.5	31.22	68	31.45	31.65	-14.5	47,192	-0.03%
2021/05/07	60	29.43	91.1	29.18	29.90	-31.1	43,439	-0.07%
2021/05/06	183.3	30.70	126.1	30.01	30.00	57.2	41,839	0.14%	大買/大賣/
2021/05/05	166	28.90	17.2	28.97	29.00	148.9	38,132	0.39%	大買/鉅額交易
2021/05/04	35.1	26.69	74.2	26.87	26.40	-39.2	35,804	-0.11%
2021/05/03	61	30.10	80.2	29.65	28.75	-19.2	34,074	-0.06%
2021/04/29	150.3	30.82	141	30.48	30.50	9.3	32,124	0.03%	大買/大賣/
2021/04/28	112	29.73	32	29.59	30.00	80	28,595	0.28%	大買/
2021/04/27	135.4	26.88	70	27.02	27.30	65.4	25,493	0.26%	大買/
2021/04/26	28	24.06	18	24.39	24.85	10	21,137	0.05%
2021/04/23	33	22.87	15	22.67	22.60	18	19,814	0.09%
2021/04/22	36.6	23.84	55	23.96	23.00	-18.4	19,375	-0.09%
2021/04/21	19.2	22.20	4	22.14	22.35	15.2	16,982	0.09%
2021/04/20	13.8	22.68	12	22.61	22.65	1.8	16,581	0.01%
2021/04/19	34.3	23.02	18	22.79	23.45	16.3	15,927	0.10%
2021/04/16	49.7	21.76	41	21.83	22.00	8.7	14,329	0.06%
2021/04/15	21	20.68	23	20.86	20.95	-2	12,982	-0.02%
2021/04/14	4	19.78	17	19.97	19.90	-13	12,095	-0.11%
2021/04/13	3	19.95	20	19.90	19.90	-17	12,148	-0.14%
2021/04/12	14.1	20.03	2	20.13	20.15	12.1	11,946	0.10%
2021/04/09	0	0.00	19	19.42	19.40	-19	11,685	-0.16%
2021/04/08	18	19.61	16	19.46	19.55	2	12,051	0.02%
2021/04/07	0.5	19.05	5	19.09	19.25	-4.5	12,772	-0.03%
2021/04/06	10	19.04	2	19.00	19.00	8	13,260	0.06%
2021/04/01	0	18.90	1	18.90	18.95	-1	14,205	-0.01%
2021/03/31	1.1	18.95	0	0.00	19.00	1.1	14,812	0.01%
2021/03/30	12.5	19.00	72	19.01	19.05	-59.5	15,815	-0.38%
2021/03/29	20	19.22	33	19.19	19.25	-13	16,271	-0.08%
2021/03/26	1	18.95	10	18.92	19.00	-9	17,056	-0.05%
2021/03/25	3	18.80	21	18.55	18.80	-18	18,029	-0.10%
2021/03/23	0	0.00	10	18.45	18.50	-10	18,800	-0.05%
2021/03/19	24	18.37	3	18.30	18.10	21	19,144	0.11%
2021/03/18	3	18.75	0	0.00	18.55	3	19,147	0.02%
2021/03/17	4	18.65	0	0.00	18.60	4	19,391	0.02%
2021/03/16	1	18.75	11	18.70	18.75	-10	19,598	-0.05%
2021/03/15	10	18.73	4	18.75	18.70	6	19,859	0.03%
2021/03/11	0	0.00	2	18.80	18.75	-2	21,446	-0.01%
2021/03/10	2	18.63	2	18.80	18.65	0	22,252	0.00%
2021/03/09	1	18.60	8	18.67	18.60	-7	22,365	-0.03%
2021/03/08	1	18.35	2	18.48	18.25	-1	22,339	0.00%
2021/03/05	2	18.30	0	0.00	18.25	2	22,457	0.01%
2021/03/04	5	18.46	2	18.75	18.50	3	22,735	0.01%
2021/03/03	0	0.00	3	18.43	18.60	-3	22,930	-0.01%
2021/03/02	7	18.53	0	0.00	18.40	7	22,956	0.03%
2021/02/26	7	18.60	0	0.00	18.60	7	23,015	0.03%
2021/02/25	6	18.58	0	0.00	18.70	6	22,997	0.03%
2021/02/24	4	18.45	2	18.75	18.45	2	23,353	0.01%
2021/02/23	1	18.65	3	18.75	18.85	-2	23,148	-0.01%
2021/02/22	5	18.58	13.5	18.56	18.65	-8.5	22,986	-0.04%
2021/02/19	5.1	17.95	21	17.82	18.20	-16	22,847	-0.07%
2021/02/18	16	17.89	2	17.90	17.85	14	22,676	0.06%
2021/02/17	36	17.55	0	0.00	17.60	36	22,538	0.16%
2021/02/04	2	17.20	0	0.00	17.10	2	22,430	0.01%
2021/02/03	2	17.35	4	17.45	17.15	-2	22,441	-0.01%
2021/02/02	0	0.00	9	16.70	16.80	-9	22,322	-0.04%
2021/02/01	6	16.48	17	16.41	16.45	-11	22,279	-0.05%
2021/01/29	6	16.68	1	16.95	16.45	5	22,215	0.02%
2021/01/28	2	16.75	0	0.00	16.85	2	22,131	0.01%
2021/01/27	7	17.06	0	0.00	17.05	7	22,061	0.03%
2021/01/26	5	17.15	1	17.15	17.10	4	22,147	0.02%
2021/01/22	0	0.00	2	17.05	17.05	-2	22,198	-0.01%
2021/01/21	0	0.00	10	17.17	17.00	-10	22,214	-0.05%
2021/01/18	0.5	17.30	1	16.91	17.50	-0.5	22,087	0.00%
2021/01/15	1	17.65	2	17.60	17.55	-1	22,075	0.00%
2021/01/14	5	18.13	0	0.00	18.05	5	22,204	0.02%
2021/01/13	2	18.23	8	18.17	18.10	-6	22,170	-0.03%
2021/01/12	24	18.19	0	0.00	18.10	24	22,041	0.11%
2021/01/11	1	18.75	0	0.00	18.70	1	21,794	0.00%
2021/01/08	5	18.60	6	18.63	18.70	-1	21,783	0.00%
2021/01/07	4	18.83	5	18.95	18.95	-1	21,653	0.00%
2021/01/06	12	18.99	6	19.14	18.55	6	21,553	0.03%
2021/01/05	3	19.30	0	0.00	19.40	3	21,228	0.01%
2021/01/04	6	19.05	1	19.15	19.25	5	21,309	0.02%
2020/12/31	6	19.39	33	19.30	19.30	-27	21,125	-0.13%
2020/12/30	42	19.94	34	20.21	19.90	8	20,758	0.04%
2020/12/29	15	20.07	16	19.80	19.55	-1	19,875	-0.01%
2020/12/28	13	19.72	19	20.11	20.15	-6	19,354	-0.03%
2020/12/25	25	19.35	2	19.28	19.45	23	18,299	0.13%
2020/12/24	5	18.60	2	18.85	18.70	3	17,686	0.02%
2020/12/23	40	18.33	0	0.00	18.05	40	16,619	0.24%
2020/12/22	10	18.70	0	0.00	18.20	10	16,042	0.06%
2020/12/21	5	19.60	10	19.38	19.00	-5	15,201	-0.03%
2020/12/18	0	0.00	13	18.44	18.35	-13	14,124	-0.09%
2020/12/17	32	18.34	1	18.20	18.20	31	13,589	0.23%
2020/12/16	6	18.70	7	18.59	18.60	-1	13,325	-0.01%
2020/12/15	8	18.74	0	0.00	18.45	8	13,241	0.06%
2020/12/14	1	18.85	0	0.00	19.25	1	13,091	0.01%
2020/12/11	7	19.26	6	19.31	19.10	1	12,989	0.01%
2020/12/10	10	19.92	4	19.78	19.50	6	12,782	0.05%
2020/12/09	15	20.02	4	20.00	20.10	11	12,608	0.09%
2020/12/08	4	19.99	10	20.10	19.90	-6	12,470	-0.05%
2020/12/07	20	21.09	8	21.48	20.60	12	12,213	0.10%
2020/12/04	11	20.82	95	19.81	20.80	-84	11,300	-0.74%
2020/12/03	0	0.00	5	19.35	19.10	-5	10,792	-0.05%
2020/12/02	11	19.18	0	0.00	19.00	11	11,542	0.10%
2020/11/30	5	19.49	0	0.00	19.40	5	11,400	0.04%
2020/11/27	11	18.91	22	19.15	19.20	-11	11,086	-0.10%
2020/11/26	1	18.65	40	18.65	18.55	-39	10,811	-0.36%
2020/11/25	1	18.35	0	0.00	18.35	1	10,735	0.01%
2020/11/24	5	18.11	11	18.11	17.95	-6	10,533	-0.06%
2020/11/23	1	18.35	0	0.00	18.40	1	10,431	0.01%
2020/11/18	0	0.00	1	17.90	18.00	-1	10,712	-0.01%
2020/11/12	2	17.75	0	0.00	17.75	2	11,874	0.02%
2020/11/10	3	17.87	0	0.00	17.80	3	12,281	0.02%
2020/11/09	1	17.85	0	0.00	17.85	1	12,349	0.01%
2020/11/06	1	17.80	0	0.00	17.90	1	12,415	0.01%
2020/11/05	1	17.80	0	0.00	17.85	1	12,572	0.01%
2020/11/04	2	17.98	2	18.00	18.00	0	12,696	0.00%
2020/11/02	0	0.00	1	17.95	18.00	-1	13,332	-0.01%
2020/10/30	3	17.80	0	0.00	17.75	3	13,922	0.02%
2020/10/28	1	17.75	0	0.00	17.70	1	14,174	0.01%
2020/10/26	1	17.55	0	0.00	17.60	1	14,083	0.01%
2020/10/23	0	0.00	1	17.00	17.45	-1	14,041	-0.01%
2020/10/22	5	16.70	5	16.61	17.05	0	13,969	0.00%
2020/10/20	0	0.00	11	17.01	17.10	-11	13,645	-0.08%
2020/10/15	0	0.00	2	17.35	17.30	-2	13,970	-0.01%
2020/10/14	2	17.65	1	17.55	17.35	1	13,961	0.01%
2020/10/13	3	17.38	10	17.40	17.40	-7	13,922	-0.05%
2020/10/12	12	17.50	2	17.35	17.75	10	13,889	0.07%
2020/10/08	0	0.00	9	17.26	17.20	-9	13,785	-0.07%
2020/10/07	0	0.00	4	17.25	17.20	-4	13,743	-0.03%
2020/10/06	1	16.65	9	17.03	16.95	-8	13,593	-0.06%
2020/09/30	0	0.00	2	16.00	16.05	-2	13,425	-0.01%
2020/09/28	1	15.80	1	15.80	16.05	0	13,501	0.00%
2020/09/25	0	0.00	1	15.95	15.65	-1	13,561	-0.01%
2020/09/24	1	16.05	27	15.92	15.75	-26	13,515	-0.19%
2020/09/23	1	16.45	1	16.65	16.45	0	13,360	0.00%
2020/09/22	0	0.00	2	16.25	16.65	-2	13,349	-0.01%
2020/09/21	2	16.85	50	16.85	16.90	-48	13,338	-0.36%
2020/09/18	2	16.85	0	0.00	16.75	2	13,449	0.01%
2020/09/17	0	0.00	6	17.07	16.75	-6	13,473	-0.04%
2020/09/16	2	16.65	0	0.00	16.80	2	13,590	0.01%
2020/09/15	10	16.60	60	16.66	16.75	-50	13,779	-0.36%
2020/09/14	0	0.00	5	16.62	16.50	-5	14,075	-0.04%
2020/09/11	11	16.98	1	16.85	16.55	10	14,092	0.07%
2020/09/09	1	16.80	8	16.94	17.05	-7	14,531	-0.05%
2020/09/08	3	18.00	17	17.86	17.40	-14	14,211	-0.10%
2020/09/07	140	18.05	49	17.73	17.65	91	13,960	0.65%	大買/
2020/09/04	1	16.75	5	16.60	16.80	-4	13,089	-0.03%
2020/09/03	7	16.78	5	16.90	16.75	2	13,129	0.02%
2020/09/02	0	0.00	16	16.70	16.80	-16	13,102	-0.12%
2020/09/01	5	16.80	10	16.65	16.70	-5	13,592	-0.04%
2020/08/31	1	16.75	120	16.70	16.85	-119	13,615	-0.87%	大賣/鉅額交易
2020/08/27	12	16.57	22	16.50	16.55	-10	13,980	-0.07%
2020/08/26	105	16.70	0	0.00	16.65	105	14,034	0.75%	大買/鉅額交易
2020/08/25	21	16.96	17	16.97	16.75	4	14,096	0.03%
2020/08/24	14	16.69	0	0.00	16.60	14	14,011	0.10%
2020/08/21	20	16.64	5	16.93	16.95	15	14,566	0.10%
2020/08/20	0	0.00	23	16.28	16.30	-23	14,945	-0.15%
2020/08/19	20	16.68	63	16.63	16.50	-43	14,873	-0.29%
2020/08/18	3	16.45	19	16.40	16.60	-16	14,665	-0.11%
2020/08/17	80	16.42	2	16.50	16.50	78	14,557	0.54%
2020/08/14	9	15.87	5	16.00	15.95	4	14,156	0.03%
2020/08/13	1	15.95	6	15.86	15.90	-5	14,098	-0.04%
2020/08/12	5	15.68	0	0.00	15.70	5	14,016	0.04%
2020/08/11	20	15.70	10	15.70	15.65	10	13,927	0.07%
2020/08/10	2	15.95	7	15.91	15.95	-5	13,816	-0.04%
2020/08/07	16	16.00	74	16.07	15.95	-58	13,734	-0.42%
2020/08/05	2	15.65	51	15.56	15.50	-49	12,983	-0.38%
2020/08/04	20	14.65	20	14.75	14.90	0	12,401	0.00%
2020/08/03	1	14.40	0	0.00	14.30	1	12,041	0.01%
2020/07/31	0	0.00	10	14.30	14.30	-10	12,029	-0.08%
2020/07/30	0	0.00	5	14.10	14.05	-5	11,976	-0.04%
2020/07/29	10	13.90	0	0.00	13.90	10	12,023	0.08%
2020/07/28	0	0.00	3	14.25	13.90	-3	12,004	-0.02%
2020/07/23	3	14.37	0	0.00	14.40	3	12,022	0.02%
2020/07/22	3	14.50	26	14.55	14.50	-23	11,998	-0.19%
2020/07/17	5	14.50	5	14.20	14.20	0	11,766	0.00%
2020/07/15	10	14.55	0	0.00	14.50	10	11,895	0.08%
2020/07/09	6.5	14.44	12	14.65	14.35	-5.5	12,248	-0.04%
2020/07/02	0.5	14.45	1	14.45	14.50	-0.5	12,877	0.00%
2020/06/30	1	14.25	0	0.00	14.55	1	12,976	0.01%
2020/06/29	0	0.00	4	14.10	14.10	-4	12,924	-0.03%
2020/06/24	0	0.00	5	14.10	14.30	-5	12,843	-0.04%
2020/06/23	1.5	14.13	0	0.00	14.20	1.5	12,754	0.01%
2020/06/22	1	14.60	0	0.00	14.70	1	12,602	0.01%
2020/06/19	1	14.90	9	14.90	14.90	-8	12,399	-0.06%
2020/06/18	5.5	14.88	1	14.90	14.75	4.5	12,131	0.04%
2020/06/15	1	13.85	1	14.00	14.05	0	11,998	0.00%
2020/06/12	0	0.00	1	13.50	13.85	-1	12,200	-0.01%
2020/06/11	4	14.10	5	14.06	14.00	-1	12,289	-0.01%
2020/06/10	2	14.30	0	0.00	14.40	2	12,393	0.02%
2020/06/09	23	14.56	0	0.00	14.60	23	12,736	0.18%
2020/06/05	0	0.00	5	14.20	14.25	-5	12,776	-0.04%
2020/06/03	0	0.00	1	13.90	14.20	-1	13,028	-0.01%
2020/06/02	0	0.00	1	14.15	13.70	-1	12,640	-0.01%
2020/06/01	0	0.00	3	13.92	14.05	-3	12,485	-0.02%
2020/05/29	1	14.00	3	14.20	13.90	-2	12,448	-0.02%
2020/05/28	33	14.76	24	14.90	14.40	9	12,259	0.07%
2020/05/27	46	13.63	10	14.05	14.40	36	11,470	0.31%
2020/05/26	0	0.00	10	12.75	13.10	-10	10,693	-0.09%
2020/05/11	4	12.80	0	0.00	13.05	4	10,149	0.04%
2020/04/30	0	0.00	5	13.30	13.15	-5	9,918	-0.05%
2020/04/29	10	12.85	0	0.00	12.95	10	9,873	0.10%
2020/04/22	35	12.74	35	12.77	12.95	0	9,952	0.00%
2020/04/21	10	12.95	0	0.00	12.80	10	9,927	0.10%
2020/04/17	0	0.00	5	13.15	12.95	-5	9,685	-0.05%
2020/04/16	5	12.95	0	0.00	12.95	5	9,502	0.05%
2020/04/14	5	13.08	3	13.10	13.10	2	9,345	0.02%
2020/04/13	5	13.10	18	13.15	13.10	-13	9,262	-0.14%
2020/04/07	0	0.00	4	11.30	11.30	-4	8,790	-0.05%
2020/04/06	0	11.10	10	11.10	11.15	-10	8,822	-0.11%
2020/03/31	10	11.30	0	0.00	11.00	10	8,894	0.11%
2020/03/26	1	11.60	0	0.00	11.40	1	10,780	0.01%
2020/03/25	0	0.00	10	11.60	11.65	-10	11,523	-0.09%
2020/03/24	7	11.44	0	0.00	11.20	7	11,613	0.06%
2020/03/23	0	0.00	2	11.20	11.20	-2	11,589	-0.02%
2020/03/20	5	11.15	5	11.50	11.65	0	11,685	0.00%
2020/03/19	0	0.00	1	11.50	10.95	-1	11,576	-0.01%
2020/03/18	0	0.00	3	11.63	11.60	-3	11,468	-0.03%
2020/03/17	0	0.00	1	10.65	10.90	-1	11,533	-0.01%
2020/03/16	5	11.04	0	0.00	10.90	5	11,334	0.04%
2020/03/13	0	0.00	2	11.10	11.20	-2	11,155	-0.02%
2020/03/12	1	12.45	10	12.10	12.10	-9	10,893	-0.08%
2020/03/11	1	13.35	0	0.00	13.10	1	10,479	0.01%
2020/03/10	3	13.38	0	0.00	13.50	3	10,415	0.03%
2020/03/09	4	13.86	0	0.00	13.60	4	10,287	0.04%
2020/03/03	0	0.00	3	14.30	14.30	-3	9,901	-0.03%
2020/02/27	0	0.00	5	14.05	13.95	-5	9,722	-0.05%
2020/02/26	0	0.00	7	14.06	14.20	-7	9,612	-0.07%
2020/02/25	5	13.95	0	0.00	14.00	5	9,608	0.05%
2020/02/20	10	14.20	0	0.00	14.15	10	9,551	0.10%
2020/02/17	30	14.00	0	0.00	14.05	30	9,579	0.31%
2020/02/14	1	14.25	0	0.00	14.20	1	9,522	0.01%
2020/02/10	4	14.08	0	0.00	14.05	4	9,690	0.04%
2020/02/07	3	14.50	0	0.00	14.35	3	9,657	0.03%
2020/02/04	0	0.00	1	14.60	14.55	-1	9,915	-0.01%
2020/01/30	2	14.70	14	14.54	14.55	-12	9,785	-0.12%
2020/01/16	3	15.05	0	0.00	15.10	3	9,585	0.03%
2020/01/15	1	15.10	0	0.00	15.05	1	9,632	0.01%
2020/01/10	2	15.05	0	0.00	15.00	2	9,995	0.02%
2020/01/09	0	0.00	10	15.05	15.00	-10	10,085	-0.10%
2020/01/08	1	14.95	2	14.90	14.95	-1	10,204	-0.01%
2020/01/07	2	14.95	0	0.00	15.00	2	10,211	0.02%
2020/01/06	2	15.20	1	15.25	15.15	1	10,272	0.01%
2020/01/03	2	15.25	0	0.00	15.30	2	10,267	0.02%
2020/01/02	10	15.45	0	0.00	15.50	10	10,146	0.10%
2019/12/31	8	15.43	0	0.00	15.40	8	10,094	0.08%
2019/12/30	21	15.59	0	0.00	15.50	21	10,044	0.21%
2019/12/27	1	15.60	6	15.67	15.75	-5	9,959	-0.05%
2019/12/26	11	15.72	1	15.65	15.65	10	9,852	0.10%
2019/12/25	32	15.95	11	15.85	15.80	21	9,906	0.21%
2019/12/24	39	16.08	14	16.10	16.20	25	9,635	0.26%
2019/12/23	40	16.01	16	16.12	16.05	24	8,913	0.27%
2019/12/20	4	15.40	5	15.83	15.95	-1	8,036	-0.01%
2019/12/19	1	15.20	0	0.00	15.30	1	7,360	0.01%
2019/12/18	0	0.00	5	15.10	15.20	-5	7,237	-0.07%
2019/12/17	10	15.20	0	0.00	15.10	10	7,424	0.13%
2019/12/13	0	0.00	2	14.98	15.05	-2	7,180	-0.03%
2019/12/12	0	0.00	3	14.95	14.90	-3	7,008	-0.04%
2019/12/10	0	0.00	1	14.80	14.70	-1	6,975	-0.01%
2019/12/09	1	14.75	4	14.84	14.80	-3	7,191	-0.04%
2019/11/29	0	0.00	1	14.20	14.20	-1	7,651	-0.01%
2019/11/28	0	0.00	4	14.30	14.30	-4	7,817	-0.05%
2019/11/27	5	14.20	0	0.00	14.30	5	7,961	0.06%
2019/11/25	1	14.10	0	0.00	14.15	1	7,957	0.01%
2019/11/19	1	14.10	0	0.00	14.00	1	8,180	0.01%
2019/11/15	0	0.00	39	13.90	13.90	-39	8,207	-0.48%
2019/11/13	1	14.05	0	0.00	14.05	1	8,280	0.01%
2019/11/11	5	14.05	0	0.00	14.05	5	8,486	0.06%
2019/11/08	0	0.00	2	14.25	14.25	-2	8,497	-0.02%
2019/11/06	0	0.00	4	14.40	14.35	-4	8,491	-0.05%
2019/11/05	2	14.50	4	14.53	14.50	-2	8,483	-0.02%
2019/11/04	2	14.50	7	14.51	14.60	-5	8,580	-0.06%
2019/10/29	0	0.00	3	15.05	15.00	-3	8,855	-0.03%
2019/10/25	2	15.15	0	0.00	15.05	2	10,337	0.02%
2019/10/23	2	15.08	2	15.10	15.05	0	11,152	0.00%
2019/10/22	0	0.00	5	15.25	15.25	-5	11,235	-0.04%
2019/10/21	4	15.20	2	15.20	15.30	2	11,294	0.02%
2019/10/17	0	0.00	5	14.98	15.00	-5	11,281	-0.04%
2019/10/15	0	0.00	5	14.85	14.85	-5	11,155	-0.04%
2019/10/14	0	0.00	63	14.75	14.85	-63	11,168	-0.56%
2019/10/03	7	14.55	0	0.00	14.55	7	11,457	0.06%
2019/10/01	0	0.00	1	14.75	14.80	-1	11,465	-0.01%
2019/09/27	5	14.55	0	0.00	14.50	5	11,316	0.04%
2019/09/25	15	14.60	0	0.00	14.60	15	11,208	0.13%
2019/09/24	0	0.00	1	14.95	14.80	-1	11,194	-0.01%
2019/09/23	5	14.90	10	14.95	14.95	-5	11,114	-0.04%
2019/09/20	1	14.65	6	14.89	15.00	-5	11,133	-0.04%
2019/09/19	0	0.00	10	14.65	14.60	-10	10,893	-0.09%
2019/09/18	1	14.80	1	14.90	14.75	0	10,874	0.00%
2019/09/17	10	14.80	3	14.88	14.85	7	10,876	0.06%
2019/09/16	2	14.75	1	14.75	14.70	1	11,002	0.01%
2019/09/12	0	0.00	12	14.99	15.00	-12	10,983	-0.11%
2019/09/11	0	0.00	9	14.81	14.80	-9	10,913	-0.08%
2019/09/10	0	0.00	1	14.65	14.55	-1	11,441	-0.01%
2019/09/09	0	0.00	2	14.30	14.45	-2	11,672	-0.02%
2019/09/02	0	0.00	12	14.00	14.10	-12	11,793	-0.10%
2019/08/30	1	13.85	2	13.75	13.80	-1	11,736	-0.01%
2019/08/28	12	13.50	1	13.55	13.50	11	11,907	0.09%
2019/08/27	20	13.60	0	0.00	13.50	20	12,142	0.16%
2019/08/22	0	0.00	1	13.65	13.60	-1	12,195	-0.01%
2019/08/21	1	13.50	0	0.00	13.60	1	12,158	0.01%
2019/08/19	0	0.00	15	13.50	13.60	-15	12,234	-0.12%
2019/08/16	7	13.41	2	13.40	13.45	5	12,238	0.04%
2019/08/15	2	13.25	6	13.38	13.30	-4	12,211	-0.03%
2019/08/13	7	13.76	0	0.00	13.75	7	12,249	0.06%
2019/08/08	9	13.90	3	14.00	14.00	6	12,250	0.05%
2019/08/07	8	13.91	0	0.00	13.90	8	12,255	0.07%
2019/08/06	7	13.90	2	13.85	13.90	5	12,355	0.04%
2019/08/05	1	14.35	1	14.20	14.05	0	12,346	0.00%
2019/08/02	12	14.50	13	14.47	14.45	-1	12,419	-0.01%
2019/08/01	3	14.87	0	0.00	14.75	3	12,656	0.02%
2019/07/31	4	15.01	4	15.01	15.05	0	12,802	0.00%
2019/07/30	12	15.21	5	15.17	15.05	7	12,700	0.06%
2019/07/29	3	14.77	15	14.79	14.90	-12	11,910	-0.10%
2019/07/26	53	14.53	2	14.40	14.75	51	11,376	0.45%
2019/07/25	7	13.75	1	13.80	13.85	6	10,770	0.06%
2019/07/24	10	13.86	1	13.85	13.85	9	10,721	0.08%
2019/07/23	0	0.00	15	14.05	14.05	-15	10,785	-0.14%
2019/07/22	0	0.00	2	14.10	14.10	-2	10,721	-0.02%
2019/07/19	20	14.28	1	14.35	14.30	19	10,574	0.18%
2019/07/18	0	0.00	3	14.30	14.30	-3	10,527	-0.03%
2019/07/17	0	0.00	31	14.40	14.35	-31	10,552	-0.29%
2019/07/12	2	14.35	14	14.43	14.45	-12	10,935	-0.11%
2019/07/11	3	14.67	0	0.00	14.60	3	10,777	0.03%
2019/07/09	0	0.00	2	14.80	14.75	-2	10,759	-0.02%
2019/07/05	1	14.85	0	0.00	14.85	1	11,228	0.01%
2019/07/02	0	0.00	2	14.85	14.90	-2	11,651	-0.02%
2019/07/01	6	14.87	0	0.00	14.90	6	11,775	0.05%
2019/06/27	2	14.80	0	0.00	14.80	2	11,827	0.02%
2019/06/26	0	0.00	1	14.70	14.70	-1	11,877	-0.01%
2019/06/25	1	14.70	0	0.00	14.70	1	11,953	0.01%
2019/06/24	3	14.78	0	0.00	14.80	3	12,187	0.02%
2019/06/21	5	15.00	0	0.00	14.80	5	12,408	0.04%
2019/06/20	1	15.10	0	0.00	15.05	1	12,382	0.01%
2019/06/19	62	15.09	0	0.00	15.10	62	12,496	0.50%
2019/06/18	0	0.00	1	14.95	14.85	-1	12,437	-0.01%
2019/06/17	6	16.02	1	16.00	16.00	5	11,849	0.04%
2019/06/14	2	15.90	0	0.00	15.90	2	11,522	0.02%
2019/06/12	0	0.00	0	16.10	16.10	0	12,295	0.00%
2019/06/11	2	15.95	1	15.95	15.95	1	12,319	0.01%
2019/06/10	7	16.06	1	16.15	16.05	6	12,377	0.05%
2019/06/06	2	16.18	9	16.07	16.15	-7	12,542	-0.06%
2019/06/05	11	16.27	4	16.25	16.20	7	12,854	0.05%
2019/06/04	4	16.24	8	16.16	16.15	-4	13,439	-0.03%
2019/06/03	2	16.15	2	16.10	16.15	0	13,938	0.00%
2019/05/29	3	15.38	0	0.00	15.30	3	14,706	0.02%
2019/05/28	0	0.00	2	15.55	15.50	-2	15,440	-0.01%
2019/05/27	0	0.00	2	15.60	15.50	-2	16,086	-0.01%
2019/05/24	10	15.60	0	0.00	15.60	10	16,655	0.06%
2019/05/20	1	15.60	3	15.63	15.70	-2	17,733	-0.01%
2019/05/17	0	0.00	5	15.10	15.10	-5	17,622	-0.03%
2019/05/16	0	0.00	5	15.20	15.00	-5	17,809	-0.03%
2019/05/15	3	15.23	1	15.35	15.30	2	17,903	0.01%
2019/05/14	5	14.80	0	0.00	15.20	5	18,357	0.03%
2019/05/13	5	15.28	2	15.40	15.10	3	18,284	0.02%
2019/05/09	4	16.09	1	15.95	16.00	3	18,129	0.02%
2019/05/08	6	16.69	2	16.60	16.55	4	17,802	0.02%
2019/05/06	8	17.11	13	17.13	17.00	-5	17,685	-0.03%
2019/05/03	2	17.30	0	0.00	17.35	2	17,540	0.01%
2019/04/30	0	0.00	2	17.35	17.30	-2	17,383	-0.01%
2019/04/29	2	17.35	5	17.50	17.35	-3	17,374	-0.02%
2019/04/26	5	17.70	15	17.72	17.65	-10	17,293	-0.06%
2019/04/25	2	17.75	0	0.00	17.75	2	17,233	0.01%
2019/04/23	0	0.00	25	18.00	18.00	-25	17,272	-0.14%
2019/04/22	0	0.00	6	18.08	18.10	-6	17,206	-0.03%
2019/04/19	0	0.00	3	17.80	17.80	-3	16,955	-0.02%
2019/04/18	7	17.94	21	17.89	17.65	-14	17,173	-0.08%
2019/04/17	1	18.00	0	0.00	17.95	1	17,220	0.01%
2019/04/15	10	18.03	5	17.95	17.90	5	17,050	0.03%
2019/04/12	5	17.95	10	17.93	17.95	-5	17,111	-0.03%
2019/04/11	7	17.80	0	0.00	17.65	7	16,805	0.04%
2019/04/10	5	17.70	1	17.65	17.75	4	16,700	0.02%
2019/04/09	9	17.75	0	0.00	17.75	9	16,666	0.05%
2019/04/08	11	17.67	0	0.00	17.65	11	16,543	0.07%
2019/04/03	12	17.74	0	0.00	17.65	12	16,385	0.07%
2019/04/02	4	17.85	4	17.88	17.75	0	16,298	0.00%
2019/04/01	4	17.73	0	0.00	17.70	4	16,282	0.02%
2019/03/29	14	17.65	0	0.00	17.65	14	16,249	0.09%
2019/03/28	2	17.65	0	0.00	17.60	2	16,321	0.01%
2019/03/27	10	17.68	0	0.00	17.75	10	16,269	0.06%
2019/03/26	7	17.78	0	0.00	17.75	7	16,036	0.04%
2019/03/25	2	17.95	0	0.00	17.95	2	15,851	0.01%
2019/03/21	0	0.00	1	18.10	18.10	-1	15,655	-0.01%
2019/03/20	7	18.12	0	0.00	18.10	7	15,747	0.04%
2019/03/18	1	18.30	2	18.25	18.25	-1	15,642	-0.01%
2019/03/15	12	18.31	40	18.35	18.30	-28	15,620	-0.18%
2019/03/14	2	17.93	0	0.00	18.00	2	14,800	0.01%
2019/03/13	3	17.98	0	0.00	17.95	3	14,909	0.02%
2019/03/12	7	18.05	0	0.00	18.05	7	14,898	0.05%
2019/03/11	11	18.20	0	0.00	18.10	11	14,880	0.07%
2019/03/08	17	18.21	25	18.21	18.25	-8	14,944	-0.05%
2019/03/07	24	17.92	7	17.90	18.15	17	15,235	0.11%
2019/03/06	2	18.10	0	0.00	18.00	2	14,885	0.01%
2019/03/05	0	0.00	3	18.12	18.10	-3	14,679	-0.02%
2019/03/04	5	18.30	4	18.25	18.20	1	14,464	0.01%
2019/02/27	6	18.12	2	18.18	18.15	4	13,946	0.03%
2019/02/26	0	0.00	7	18.46	18.50	-7	13,195	-0.05%
2019/02/25	18	18.03	13	18.15	18.00	5	12,559	0.04%
2019/02/22	1	18.20	1	18.30	18.40	0	11,999	0.00%
2019/02/21	14	18.16	2	18.40	18.45	12	11,648	0.10%
2019/02/20	11	17.82	4	17.80	17.60	7	10,997	0.06%
2019/02/19	20	17.65	2	17.60	17.60	18	11,034	0.16%
2019/02/18	6	17.68	3	17.60	17.65	3	11,065	0.03%
2019/02/15	11	17.54	0	0.00	17.45	11	11,038	0.10%
2019/02/13	4	18.10	11	18.08	18.15	-7	10,836	-0.06%
2019/02/12	2	17.45	2	17.55	17.55	0	10,399	0.00%
2019/02/11	2	17.35	0	0.00	17.35	2	10,548	0.02%
2019/01/22	10	17.25	0	0.00	17.15	10	12,236	0.08%
2019/01/18	0	0.00	5	17.31	17.30	-5	12,473	-0.04%
2019/01/16	0	0.00	5	17.25	17.30	-5	12,803	-0.04%
2019/01/15	1	17.15	0	0.00	17.15	1	12,910	0.01%
2019/01/10	5	17.25	0	0.00	17.15	5	13,434	0.04%
2019/01/04	2	16.00	0	0.00	16.10	2	14,041	0.01%
2019/01/03	0	0.00	3	16.65	16.60	-3	14,134	-0.02%
2018/12/28	0	0.00	2	16.75	16.75	-2	14,554	-0.01%
2018/12/27	1	16.95	0	0.00	16.70	1	14,999	0.01%
2018/12/25	2	16.85	8	16.80	16.80	-6	15,007	-0.04%
2018/12/24	2	17.10	0	0.00	17.10	2	15,105	0.01%
2018/12/22	0	0.00	4	16.90	16.85	-4	15,176	-0.03%
2018/12/14	0	0.00	3	16.97	17.10	-3	15,472	-0.02%
2018/12/13	2	17.38	0	0.00	17.15	2	15,452	0.01%
2018/12/12	8	17.31	0	0.00	17.45	8	15,279	0.05%
2018/12/11	1	16.90	0	0.00	16.90	1	15,251	0.01%
2018/12/10	2	17.05	1	17.45	17.10	1	15,274	0.01%
2018/12/07	5	17.70	0	0.00	17.75	5	15,225	0.03%
2018/12/06	2	17.68	4	17.64	17.40	-2	15,221	-0.01%
2018/12/05	3	18.30	0	0.00	18.30	3	15,111	0.02%
2018/12/04	2	19.00	0	0.00	18.75	2	15,489	0.01%
2018/12/03	10	19.20	7.1	19.20	19.10	2.9	15,544	0.02%
2018/11/30	24	18.44	0	0.00	18.45	24	15,356	0.16%
2018/11/29	2	17.65	0	0.00	17.65	2	14,493	0.01%
2018/11/22	1	17.00	0	0.00	16.90	1	14,587	0.01%
2018/11/21	2	16.95	0	0.00	17.25	2	15,037	0.01%
2018/11/20	0	0.00	20	17.30	17.15	-20	15,780	-0.13%
2018/11/16	5	17.37	8	17.25	17.30	-3	16,046	-0.02%
2018/11/15	0	0.00	2	16.95	17.00	-2	15,999	-0.01%
2018/11/14	10	17.25	2	17.25	17.10	8	16,062	0.05%
2018/11/13	5	16.89	0	0.00	17.20	5	16,158	0.03%
2018/11/12	5	17.00	0	0.00	17.00	5	16,555	0.03%
2018/11/08	0	0.00	3	17.20	16.90	-3	17,350	-0.02%
2018/11/07	0	0.00	20	17.08	17.20	-20	17,360	-0.12%
2018/11/06	20	17.30	3	16.92	16.65	17	17,662	0.10%
2018/11/05	5	17.16	13	16.93	17.35	-8	17,653	-0.05%
2018/11/02	20	16.28	11	16.00	16.25	9	17,438	0.05%
2018/11/01	11	15.74	4	15.41	15.45	7	17,374	0.04%
2018/10/31	0	0.00	7	15.24	15.35	-7	17,523	-0.04%
2018/10/29	0	0.00	3	15.10	14.55	-3	18,030	-0.02%
2018/10/26	10	14.50	2	14.75	14.65	8	18,133	0.04%
2018/10/25	10	14.66	8	14.63	14.40	2	18,171	0.01%
2018/10/24	15	15.55	0	0.00	15.50	15	18,444	0.08%
2018/10/22	0	0.00	18	16.13	16.35	-18	18,551	-0.10%
2018/10/19	7	15.56	3	15.95	16.05	4	18,805	0.02%
2018/10/18	14	16.04	1	16.15	16.00	13	19,311	0.07%
2018/10/16	0	0.00	3	16.20	16.35	-3	19,606	-0.02%
2018/10/15	3	16.05	0	0.00	16.10	3	19,659	0.02%
2018/10/12	5	16.12	6	16.35	16.60	-1	19,483	-0.01%
2018/10/11	13	16.97	0	0.00	16.85	13	19,088	0.07%
2018/10/08	4	18.78	0	0.00	18.95	4	18,896	0.02%
2018/10/05	12	19.25	7	19.79	19.20	5	19,069	0.03%
2018/10/02	5	20.50	0	0.00	20.50	5	18,965	0.03%
2018/09/21	0	0.00	14	20.14	20.45	-14	19,988	-0.07%
2018/09/20	5	19.90	0	0.00	19.75	5	19,947	0.03%
2018/09/14	0	0.00	7	19.74	19.90	-7	20,656	-0.03%
2018/09/13	1	19.30	6	19.38	19.25	-5	20,735	-0.02%
2018/09/10	12	19.15	1	19.85	18.85	11	21,358	0.05%
2018/09/07	12	20.08	1	20.10	19.90	11	21,056	0.05%
2018/09/06	1	20.95	0	0.00	20.50	1	21,025	0.00%
2018/09/05	5	21.56	4	21.55	21.45	1	20,903	0.00%
2018/08/31	0	0.00	2	21.50	21.70	-2	20,915	-0.01%
2018/08/30	0	0.00	2	21.45	21.45	-2	21,207	-0.01%
2018/08/28	10	22.00	2	22.00	21.65	8	21,737	0.04%
2018/08/27	2	21.55	2	21.45	21.55	0	21,471	0.00%
2018/08/24	1	20.15	0	0.00	20.45	1	20,870	0.00%
2018/08/23	0	0.00	1	20.50	20.45	-1	21,162	0.00%
2018/08/17	27	20.21	7	20.12	19.90	20	22,381	0.09%
2018/08/16	3	20.30	2	20.90	20.25	1	22,350	0.00%
2018/08/15	1	21.25	0	0.00	21.15	1	22,164	0.00%
2018/08/14	0	0.00	4	21.48	21.70	-4	22,844	-0.02%
2018/08/13	21	21.07	5	21.55	21.30	16	23,561	0.07%
2018/08/10	41	22.10	0	0.00	21.85	41	23,452	0.17%
2018/08/09	0	0.00	2	22.00	22.25	-2	23,315	-0.01%
2018/08/08	9	21.95	0	0.00	21.75	9	23,323	0.04%
2018/08/07	1	21.55	3	21.82	22.00	-2	23,907	-0.01%
2018/08/06	0	0.00	8	21.49	21.45	-8	24,572	-0.03%
2018/08/03	0	0.00	1	21.60	21.60	-1	25,377	0.00%
2018/08/02	2	21.03	1	21.25	20.90	1	25,275	0.00%
2018/08/01	0	0.00	2	21.40	21.70	-2	25,734	-0.01%
2018/07/31	3	20.42	0	0.00	20.80	3	25,709	0.01%
2018/07/30	4	21.34	0	0.00	21.20	4	25,805	0.02%
2018/07/27	4	22.30	1	22.10	22.20	3	25,813	0.01%
2018/07/25	4	21.70	14	21.93	22.35	-10	25,643	-0.04%
2018/07/24	5	20.85	4	21.05	20.90	1	25,159	0.00%
2018/07/23	4	20.25	2	20.25	20.20	2	24,845	0.01%
2018/07/20	5	19.90	12	19.57	19.55	-7	24,738	-0.03%
2018/07/16	5	21.33	0	0.00	20.90	5	25,620	0.02%
2018/07/13	0	0.00	1	21.35	21.60	-1	25,809	0.00%
2018/07/11	0.1	20.35	0	0.00	20.35	0.1	26,319	0.00%
2018/07/06	1	19.40	0	0.00	19.25	1	26,356	0.00%
2018/07/03	1	21.10	0	0.00	20.50	1	28,767	0.00%
2018/07/02	9	21.17	3	21.42	21.25	6	28,460	0.02%
2018/06/29	5	20.00	1	20.85	20.70	4	27,986	0.01%
2018/06/27	1	20.25	0	0.00	20.40	1	27,717	0.00%
2018/06/26	0	0.00	7	19.90	19.90	-7	27,721	-0.03%
2018/06/25	4	20.74	3	20.70	20.15	1	27,497	0.00%
2018/06/22	5	21.38	0	0.00	21.00	5	27,315	0.02%
2018/06/21	0	0.00	4	21.90	21.80	-4	27,187	-0.01%
2018/06/20	6	21.54	4	21.20	21.15	2	27,034	0.01%
2018/06/19	3	22.13	30	22.22	21.65	-27	26,703	-0.10%
2018/06/15	11	22.88	2	22.85	22.75	9	26,316	0.03%
2018/06/14	10	24.05	0	0.00	24.15	10	26,040	0.04%
2018/06/13	3	23.82	24	23.99	23.75	-21	25,923	-0.08%
2018/06/12	11	23.97	0	0.00	23.85	11	25,920	0.04%
2018/06/11	3	24.28	2	24.40	24.30	1	25,718	0.00%
2018/06/08	10	24.28	3	24.30	24.20	7	25,619	0.03%
2018/06/07	3	25.05	4	25.20	24.75	-1	25,562	0.00%
2018/06/06	7	24.75	7	24.51	24.75	0	25,214	0.00%
2018/06/05	14	24.46	0	0.00	23.95	14	24,931	0.06%
2018/06/04	0	0.00	8	24.93	24.70	-8	24,562	-0.03%
2018/06/01	9	24.71	0	0.00	24.65	9	24,421	0.04%
2018/05/31	2	25.05	5	25.20	25.05	-3	24,294	-0.01%
2018/05/30	24	25.10	0	0.00	24.85	24	23,962	0.10%
2018/05/29	18	26.14	32	26.25	25.90	-14	23,651	-0.06%
2018/05/28	18	25.61	37	25.54	25.65	-19	23,885	-0.08%
2018/05/25	8	25.83	3	26.00	25.80	5	23,703	0.02%
2018/05/24	19	25.92	8	25.86	25.95	11	23,580	0.05%
2018/05/23	13	25.12	2	25.58	25.00	11	23,340	0.05%
2018/05/22	23	26.40	19	25.89	25.50	4	22,920	0.02%
2018/05/21	7	25.23	5	25.44	25.90	2	22,115	0.01%
2018/05/18	5	24.14	8	24.13	24.35	-3	21,293	-0.01%
2018/05/17	1	23.75	1	24.05	23.50	0	20,984	0.00%
2018/05/16	3	24.08	3	23.87	23.70	0	20,756	0.00%
2018/05/15	8	23.53	3	23.93	23.30	5	20,484	0.02%
2018/05/14	2	24.90	10	24.90	25.05	-8	19,847	-0.04%
2018/05/11	10	22.10	1	22.75	22.85	9	18,828	0.05%
2018/05/10	0	0.00	2	21.20	21.75	-2	17,794	-0.01%
2018/05/09	7	21.35	8	21.14	21.50	-1	17,406	-0.01%
2018/05/08	21	20.65	1	20.75	20.50	20	16,779	0.12%
2018/05/07	1	20.85	0	0.00	21.10	1	16,639	0.01%
2018/05/04	4	19.95	8	20.15	20.45	-4	16,023	-0.02%
2018/05/03	1	19.45	0	0.00	19.50	1	15,810	0.01%
2018/05/02	5	20.00	0	0.00	19.85	5	15,828	0.03%
2018/04/30	0	0.00	5	20.14	20.25	-5	15,588	-0.03%
2018/04/27	1	19.70	5	19.48	19.70	-4	15,357	-0.03%
2018/04/26	5	19.75	0	0.00	19.50	5	15,460	0.03%
2018/04/25	1	20.00	1	20.20	20.20	0	15,319	0.00%
2018/04/24	12	20.58	3	20.53	19.80	9	15,135	0.06%
2018/04/23	1	20.45	6	20.58	20.90	-5	14,959	-0.03%
2018/04/20	18	20.58	0	0.00	20.20	18	14,721	0.12%
2018/04/19	0	0.00	3	20.50	20.40	-3	14,314	-0.02%
2018/04/18	2	20.60	1	20.15	20.05	1	13,992	0.01%
2018/04/17	1	20.65	3	20.37	20.15	-2	13,969	-0.01%
2018/04/13	3	20.40	4	20.45	20.20	-1	13,493	-0.01%
2018/04/12	1	19.70	1	19.65	19.80	0	13,118	0.00%
2018/04/11	13	20.01	10	19.88	19.90	3	13,123	0.02%
2018/04/10	6	19.45	6	19.71	19.45	0	12,598	0.00%
2018/04/09	4	18.18	9	18.93	18.90	-5	11,621	-0.04%
2018/04/02	0	0.00	3	17.67	17.60	-3	11,066	-0.03%
2018/03/31	4	17.70	0	0.00	17.50	4	11,157	0.04%
2018/03/30	0	0.00	8	17.81	17.70	-8	11,401	-0.07%
2018/03/28	0	0.00	1	17.85	17.75	-1	11,200	-0.01%
2018/03/27	2	17.65	1	17.70	17.65	1	11,149	0.01%
2018/03/26	4	17.48	0	0.00	17.50	4	11,212	0.04%
2018/03/23	0	0.00	19	17.25	17.30	-19	11,464	-0.17%
2018/03/22	6	17.70	1	17.65	17.65	5	11,576	0.04%
2018/03/21	0	0.00	11	17.84	17.65	-11	11,801	-0.09%
2018/03/19	0	0.00	11	17.86	17.90	-11	13,003	-0.08%
2018/03/14	0	0.00	1	17.60	17.50	-1	13,476	-0.01%
2018/03/13	4	17.80	1	17.55	17.50	3	13,523	0.02%
2018/03/12	0	17.50	0	0.00	17.55	0	13,473	0.00%
2018/03/08	0	0.00	2	17.25	17.45	-2	13,770	-0.01%
2018/03/07	0	0.00	2	17.55	17.40	-2	13,756	-0.01%
2018/03/06	5	17.35	9	17.39	17.35	-4	14,021	-0.03%
2018/03/05	0	0.00	9	17.48	17.30	-9	14,713	-0.06%
2018/03/02	7	17.64	0	0.00	17.50	7	14,695	0.05%
2018/03/01	6	17.78	48	17.51	17.90	-42	14,500	-0.29%
2018/02/27	0	16.90	26	16.90	16.95	-26	13,681	-0.19%
2018/02/26	31	16.77	0	0.00	16.55	31	13,482	0.23%
2018/02/23	24	16.81	0	0.00	16.90	24	13,307	0.18%
2018/02/22	30	16.10	26	16.35	16.60	4	13,166	0.03%
2018/02/21	4	16.10	0	0.00	16.20	4	13,275	0.03%
2018/02/12	6	15.65	8	15.85	15.65	-2	13,218	-0.02%
2018/02/09	0	0.00	2	15.05	15.40	-2	13,191	-0.02%
2018/02/07	0	0.00	14	15.47	15.25	-14	13,209	-0.11%
2018/02/06	22	15.37	0	0.00	15.05	22	13,177	0.17%
2018/02/02	4	16.74	0	0.00	16.80	4	13,340	0.03%
2018/01/31	1	16.60	0	0.00	16.75	1	13,794	0.01%
2018/01/30	0	0.00	2	16.85	16.70	-2	13,990	-0.01%
2018/01/23	1	17.20	0	0.00	16.95	1	15,328	0.01%
2018/01/22	8	16.69	9	17.00	17.20	-1	15,315	-0.01%
2018/01/19	2	17.00	0	0.00	17.05	2	15,219	0.01%
2018/01/18	1	17.25	0	0.00	17.10	1	15,240	0.01%
2018/01/17	14	17.09	0	0.00	17.10	14	15,283	0.09%
2018/01/16	5	17.54	0	0.00	17.50	5	15,285	0.03%
2018/01/12	3	17.75	0	0.00	17.75	3	15,470	0.02%
2018/01/11	11	18.00	14	18.19	17.70	-3	15,504	-0.02%
2018/01/10	12	17.85	2	18.00	18.00	10	15,352	0.07%
2018/01/09	0	0.00	5	17.80	17.70	-5	15,329	-0.03%
2018/01/08	3	17.70	0	0.00	17.70	3	15,456	0.02%
2018/01/05	5	17.56	0	0.00	17.80	5	15,644	0.03%
2018/01/04	6	17.55	0	0.00	17.50	6	15,568	0.04%
2018/01/03	8	17.75	2	18.10	17.75	6	15,782	0.04%
2018/01/02	2	18.00	9	18.03	18.00	-7	15,560	-0.04%