遠百 (2903)-凱基-彰化券商分點個股進出

台股 » 個股 » 遠百 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

遠百

(2903)

可現股當沖

股價
35.00
漲跌
▲0.10
漲幅
+0.29%
成交量
4,548張
產業
上市貿易百貨類股
283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

遠百 (2903)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/06/24	0	0.00	2	34.90	34.90	-2	4,610	-0.04%
2024/06/20	3	33.65	1	33.85	33.60	2	4,671	0.04%
2024/06/19	2	33.20	0	0.00	33.55	2	4,696	0.04%
2024/06/18	0	0.00	1	32.80	32.60	-1	4,714	-0.02%
2024/06/17	3	31.95	0	0.00	31.90	3	4,748	0.06%
2024/06/14	1	31.90	0	0.00	32.05	1	4,827	0.02%
2024/06/13	3	31.82	0	0.00	31.85	3	4,921	0.06%
2024/06/11	4	33.30	0	0.00	32.95	4	5,138	0.08%
2024/06/06	4	32.49	0	0.00	32.45	4	5,217	0.08%
2024/05/31	1	31.75	0	0.00	31.65	1	5,298	0.02%
2024/05/30	4	31.80	0	0.00	31.70	4	5,325	0.08%
2024/05/29	0	0.00	1	32.20	32.15	-1	5,380	-0.02%
2024/05/28	2	32.13	0	0.00	32.10	2	5,361	0.04%
2024/05/24	1	31.60	0	0.00	32.40	1	5,299	0.02%
2024/05/22	4	31.80	0	0.00	31.85	4	5,238	0.08%
2024/05/21	1	31.80	0	0.00	32.15	1	5,178	0.02%
2024/05/16	8	34.03	0	0.00	33.05	8	4,922	0.16%
2024/05/10	0	0.00	1.2	35.64	35.70	-1.2	4,483	-0.03%
2024/05/09	0	0.00	1	33.45	33.45	-1	4,301	-0.02%
2024/05/03	0	0.00	0.1	34.10	34.35	-0.1	4,196	0.00%
2024/05/02	0	0.00	0.2	34.10	34.35	-0.2	4,158	0.00%
2024/04/26	0	0.00	5	33.70	33.45	-5	4,000	-0.12%
2024/04/25	0	0.00	5.2	33.70	33.25	-5.2	3,935	-0.13%
2024/04/22	1	32.30	0	0.00	32.65	1	3,767	0.03%
2024/04/19	1	30.70	1	31.00	31.45	0	3,663	0.00%
2024/04/17	1	30.00	0	0.00	30.10	1	3,620	0.03%
2024/04/12	1	31.00	0	0.00	30.95	1	3,517	0.03%
2024/04/10	1	31.30	1	31.30	31.45	0	3,474	0.00%
2024/04/09	0	0.00	0	31.10	31.20	0	3,481	0.00%
2024/04/08	1	31.20	1	31.15	31.25	0	3,475	0.00%
2024/04/02	1	29.70	0	0.00	29.70	1	3,454	0.03%
2024/04/01	1	29.00	0	0.00	29.20	1	3,475	0.03%
2024/03/29	0	0.00	4	29.40	29.60	-4	3,449	-0.12%
2024/03/28	2	29.80	0	0.00	29.70	2	3,430	0.06%
2024/03/26	0	0.00	7	29.00	28.85	-7	3,434	-0.20%
2024/03/25	0	0.00	3	28.95	29.20	-3	3,472	-0.09%
2024/03/22	0	0.00	1	28.20	28.20	-1	3,467	-0.03%
2024/03/21	0	0.00	10	27.69	28.30	-10	3,494	-0.29%
2024/03/20	0	0.00	5	26.85	27.05	-5	3,429	-0.15%
2024/03/19	2	27.10	1	27.15	27.30	1	3,382	0.03%
2024/03/18	2	26.83	2.1	27.10	27.00	-0.1	3,290	0.00%
2024/03/15	5	26.62	33	26.39	26.50	-28	3,204	-0.87%
2024/03/14	17	25.61	2	25.53	25.85	15	3,028	0.50%
2024/03/13	4	25.16	0	0.00	25.30	4	2,914	0.14%
2024/03/12	1	25.00	0	0.00	25.00	1	2,799	0.04%
2024/03/08	1	24.95	0	0.00	24.75	1	2,656	0.04%
2024/03/07	12	25.00	8	25.00	24.85	4	2,590	0.15%
2024/03/06	0	0.00	1	25.00	25.10	-1	2,529	-0.04%
2024/03/05	0	0.00	2	25.00	24.80	-2	2,479	-0.08%
2024/03/04	13	24.83	0	0.00	24.65	13	2,403	0.54%
2024/02/29	0	0.00	1	24.35	24.35	-1	2,312	-0.04%
2024/02/27	0	0.00	0.1	24.45	24.25	-0.1	2,321	-0.01%
2024/02/20	0	0.00	1	24.70	24.45	-1	2,307	-0.04%
2024/01/29	0	0.00	0	24.60	24.75	0	2,365	0.00%
2024/01/25	2	24.45	0	0.00	24.45	2	2,344	0.09%
2024/01/23	0	0.00	1	23.95	24.15	-1	2,330	-0.04%
2024/01/18	0	0.00	1	23.85	23.85	-1	2,320	-0.04%
2024/01/10	2	24.63	0	0.00	24.60	2	2,277	0.09%
2024/01/04	2	24.90	0	0.00	24.75	2	2,248	0.09%
2023/12/29	1	24.95	1	24.80	24.75	0	2,208	0.00%
2023/12/19	0	0.00	1	25.60	25.60	-1	1,738	-0.06%
2023/12/18	1	25.40	0	0.00	25.45	1	1,660	0.06%
2023/12/14	0	0.00	3	24.70	24.70	-3	1,500	-0.20%
2023/12/12	0	0.00	2	24.50	24.55	-2	1,477	-0.14%
2023/12/11	0	0.00	0	24.15	24.20	0	1,441	0.00%
2023/11/27	0	0.00	2	24.60	24.50	-2	1,422	-0.14%
2023/11/22	0	0.00	2	24.35	24.30	-2	1,537	-0.13%
2023/11/20	2	24.35	0	0.00	24.35	2	1,594	0.13%
2023/11/17	2	24.43	0	0.00	24.30	2	1,586	0.13%
2023/11/16	1	24.40	0	0.00	24.40	1	1,569	0.06%
2023/11/13	0	0.00	5	24.10	24.10	-5	1,531	-0.33%
2023/11/08	0	24.60	0	0.00	24.65	0	1,472	0.00%
2023/11/07	1	24.40	0	0.00	24.50	1	1,469	0.07%
2023/11/01	0	0.00	3	24.02	24.10	-3	1,411	-0.21%
2023/10/30	0	0.00	1	23.90	24.05	-1	1,421	-0.07%
2023/10/27	0	0.00	1	23.80	23.80	-1	1,428	-0.07%
2023/10/16	0	0.00	1	24.25	24.25	-1	1,440	-0.07%
2023/10/13	0	0.00	0.1	24.20	24.10	-0.1	1,512	-0.01%
2023/10/11	0	0.00	1	23.95	24.40	-1	1,563	-0.06%
2023/10/06	0	0.00	1	23.70	23.65	-1	1,519	-0.07%
2023/09/05	1	23.75	0	0.00	23.70	1	1,770	0.06%
2023/08/30	0	0.00	1	23.75	23.85	-1	1,716	-0.06%
2023/08/29	1	22.90	0	0.00	23.15	1	1,676	0.06%
2023/08/21	2	21.90	14	21.90	21.95	-12	1,586	-0.76%
2023/07/25	0	0.00	10	21.60	21.70	-10	1,930	-0.52%
2023/07/20	0	0.00	3	22.25	22.15	-3	1,890	-0.16%
2023/07/19	1	22.20	0	0.00	22.00	1	1,889	0.05%
2023/07/17	0	0.00	4	23.79	23.80	-4	1,801	-0.22%
2023/07/14	0	0.00	1	23.75	23.70	-1	1,778	-0.06%
2023/07/13	0	0.00	1	23.95	23.70	-1	1,737	-0.06%
2023/07/12	0	0.00	0.1	23.85	23.85	-0.1	1,701	-0.01%
2023/07/05	2	23.93	0	0.00	23.85	2	1,648	0.12%
2023/07/03	0	0.00	10	23.80	23.95	-10	1,665	-0.60%
2023/06/30	5	24.00	1	24.05	24.00	4	1,654	0.24%
2023/06/29	50	24.07	0	0.00	24.05	50	1,639	3.05%
2023/06/28	0	0.00	1	24.10	24.20	-1	1,567	-0.06%
2023/06/26	0	0.00	1	23.95	24.00	-1	1,513	-0.07%
2023/06/21	0	0.00	1	23.55	23.65	-1	1,491	-0.07%
2023/06/20	0	0.00	1	23.65	23.60	-1	1,490	-0.07%
2023/06/19	0	0.00	1	23.40	23.80	-1	1,491	-0.07%
2023/06/16	0	0.00	9.7	23.66	23.60	-9.7	1,482	-0.65%
2023/06/15	0	0.00	2	23.90	23.85	-2	1,474	-0.14%
2023/06/13	0	0.00	1	23.90	23.95	-1	1,516	-0.07%
2023/05/26	0	0.00	1	24.20	24.25	-1	1,651	-0.06%
2023/05/24	0.8	24.15	0.7	24.15	24.30	0.2	1,766	0.01%
2023/05/23	0	0.00	1	24.40	24.40	-1	1,757	-0.06%
2023/05/19	0	0.00	1	24.20	24.40	-1	1,732	-0.06%
2023/05/18	0.5	24.30	1	24.35	24.40	-0.5	1,720	-0.03%
2023/05/15	0	0.00	0.8	23.20	23.25	-0.8	1,552	-0.05%
2023/05/11	0	0.00	1	23.30	23.20	-1	1,522	-0.07%
2023/05/08	0	0.00	1	23.10	22.95	-1	1,498	-0.07%
2023/05/05	1	22.50	4	22.88	22.85	-3	1,474	-0.20%
2023/05/03	0	0.00	1	22.40	22.45	-1	1,422	-0.07%
2023/04/19	4	22.60	0	0.00	22.25	4	1,424	0.28%
2023/04/13	0	0.00	10	22.50	22.50	-10	1,469	-0.68%
2023/04/11	0	0.00	2	22.80	22.80	-2	1,511	-0.13%
2023/03/29	0	0.00	0	22.70	22.75	0	1,633	0.00%
2023/03/24	0.5	22.65	0	0.00	22.65	0.5	1,781	0.03%
2023/03/13	0	0.00	1	22.35	22.60	-1	1,728	-0.06%
2023/03/10	1	22.80	0	0.00	22.85	1	1,704	0.06%
2023/03/07	10	22.90	0	0.00	22.95	10	1,666	0.60%
2023/03/06	1	22.95	0	0.00	23.00	1	1,645	0.06%
2023/03/01	0	0.00	10	22.55	22.70	-10	1,538	-0.65%
2023/02/23	12	22.74	7	22.70	22.55	5	1,467	0.34%
2023/02/22	5	22.15	0	0.00	22.05	5	1,371	0.36%
2023/02/17	0	0.00	1	21.70	21.75	-1	1,311	-0.08%
2023/02/10	0	0.00	1	21.40	21.45	-1	1,304	-0.08%
2023/02/07	0	0.00	1	22.15	22.20	-1	1,276	-0.08%
2023/02/06	1	22.00	0	0.00	22.00	1	1,226	0.08%
2023/01/31	0	0.00	1	21.65	21.70	-1	1,146	-0.09%
2023/01/13	0	0.00	1	21.65	21.70	-1	1,070	-0.09%
2023/01/09	0	0.00	1	21.60	21.65	-1	1,113	-0.09%
2023/01/05	0	0.00	2	21.70	21.75	-2	1,102	-0.18%
2023/01/03	0	0.00	3	21.20	21.15	-3	1,058	-0.28%
2022/12/29	1	21.50	2	21.65	21.60	-1	1,021	-0.10%
2022/12/28	1	21.95	0	0.00	22.00	1	983	0.10%
2022/12/27	0	0.00	2	21.80	21.80	-2	927	-0.22%
2022/12/23	0	0.00	2	21.60	21.60	-2	890	-0.22%
2022/12/21	2	21.35	1	21.30	21.50	1	852	0.12%
2022/12/19	0	0.00	7	21.55	21.20	-7	766	-0.91%
2022/12/16	2	21.10	7	21.28	21.45	-5	709	-0.70%
2022/12/14	0	0.00	2	20.60	20.65	-2	613	-0.33%
2022/12/13	2	20.35	0	0.00	20.55	2	598	0.33%
2022/12/05	6	20.21	2	20.20	20.20	4	559	0.72%
2022/11/22	0	0.00	1	19.70	19.70	-1	533	-0.19%
2022/11/21	1	19.70	0	0.00	19.65	1	537	0.19%
2022/11/18	0	0.00	3	19.55	19.85	-3	536	-0.56%
2022/11/17	2	19.15	0	0.00	19.25	2	518	0.39%
2022/11/14	0	0.00	1	19.40	19.40	-1	525	-0.19%
2022/11/09	0	0.00	10	18.70	18.80	-10	532	-1.88%
2022/11/08	2	18.65	0	0.00	18.65	2	532	0.38%
2022/11/07	0	0.00	0	18.30	18.45	0	527	0.00%
2022/11/03	0	18.20	0	0.00	18.10	0	519	0.00%
2022/11/01	0	0.00	1	18.20	18.10	-1	513	-0.19%
2022/10/25	10	18.45	0	0.00	18.20	10	515	1.94%
2022/10/24	0	0.00	1	18.10	18.15	-1	509	-0.20%
2022/10/20	6	17.59	0	0.00	17.95	6	500	1.20%
2022/10/13	1	18.45	0	0.00	18.45	1	439	0.23%
2022/10/11	5	18.75	0	0.00	18.75	5	437	1.14%
2022/10/03	1	19.35	0	0.00	19.05	1	495	0.20%
2022/09/07	1	19.90	0	0.00	20.05	1	551	0.18%
2022/09/01	1	19.90	0	0.00	20.05	1	562	0.18%
2022/08/25	5	20.25	0	0.00	20.30	5	557	0.90%
2022/08/17	1	20.05	1	20.15	19.85	0	575	0.00%
2022/08/16	3	19.30	3	19.42	19.50	0	565	0.00%
2022/07/08	1	20.00	0	0.00	19.95	1	540	0.18%
2022/07/05	0	0.00	1	20.85	20.65	-1	538	-0.19%
2022/06/30	1	19.95	0	0.00	20.00	1	524	0.19%
2022/05/27	0	0.00	1	19.30	19.40	-1	484	-0.21%
2022/05/26	1	19.15	0	0.00	19.20	1	484	0.21%
2022/05/24	0	19.25	0	0.00	19.10	0	482	0.01%
2022/05/23	1	19.26	0	0.00	19.35	1	476	0.22%
2022/05/20	0	19.50	0	0.00	19.40	0	481	0.01%
2022/05/18	1	19.40	0	0.00	19.55	1	482	0.21%
2022/05/16	4	19.69	0	0.00	19.50	4	484	0.82%
2022/05/12	2	20.40	1	20.30	20.30	1	457	0.22%
2022/05/10	2	20.58	0	0.00	20.55	2	462	0.44%
2022/05/06	2	20.65	1	20.65	20.65	1	471	0.21%
2022/05/05	1	20.80	0	0.00	20.80	1	476	0.21%
2022/05/04	0	20.90	0	0.00	20.75	0	484	0.01%
2022/04/27	3	20.70	0	0.00	20.70	3	509	0.59%
2022/04/11	1	20.90	0	0.00	20.90	1	562	0.18%
2022/04/08	1	21.10	0	0.00	21.10	1	559	0.18%
2022/03/24	0	0.00	8	21.18	21.20	-8	551	-1.45%
2022/03/21	0	0.00	2	21.15	21.20	-2	552	-0.36%
2022/03/18	1	21.35	0	0.00	20.95	1	549	0.18%
2022/03/09	5	21.07	0	0.00	21.05	5	544	0.92%
2022/03/07	4.1	21.10	0	0.00	21.20	4.1	546	0.74%
2022/03/03	2	21.40	0	0.00	21.50	2	549	0.36%
2022/02/21	0	0.00	1	21.45	21.55	-1	605	-0.17%
2022/02/18	0	0.00	1	21.55	21.55	-1	608	-0.16%
2022/02/14	0	21.05	0	0.00	21.20	0	600	0.01%
2022/02/11	0	0.00	20	21.15	21.25	-20	597	-3.35%
2022/02/09	0	21.05	0	0.00	21.10	0	596	0.00%
2022/01/25	3	20.82	0	0.00	20.80	3	581	0.52%
2022/01/12	0	0.00	1	21.55	21.55	-1	554	-0.18%
2022/01/07	0.1	21.20	2	21.10	21.10	-1.9	557	-0.35%
2022/01/05	2	21.23	0	0.00	21.20	2	576	0.35%
2022/01/04	0	0.00	5	21.30	21.25	-5	589	-0.85%
2021/12/30	2	21.40	0	0.00	21.45	2	644	0.31%
2021/12/29	0	0.00	3	21.45	21.40	-3	649	-0.46%
2021/12/27	0	0.00	1	21.25	21.40	-1	660	-0.15%
2021/12/16	1	21.00	0	0.00	21.05	1	715	0.14%
2021/12/14	0	0.00	6	21.05	21.05	-6	761	-0.79%
2021/12/13	4	21.18	0	0.00	21.15	4	759	0.53%
2021/12/07	0	0.00	1	21.25	21.40	-1	772	-0.13%
2021/12/06	1	21.40	0	0.00	21.30	1	770	0.13%
2021/12/03	0	0.00	1	21.45	21.50	-1	777	-0.13%
2021/11/29	4	21.00	0	0.00	21.15	4	780	0.51%
2021/11/26	2	21.35	0	0.00	21.25	2	774	0.26%
2021/11/25	2	21.60	1	21.60	21.55	1	771	0.13%
2021/11/24	1	21.81	0	0.00	21.80	1	764	0.14%
2021/11/18	0	0.00	1	22.65	22.55	-1	750	-0.13%
2021/11/17	1	22.25	0.1	22.25	22.25	0.9	736	0.13%
2021/11/12	1	22.25	0	0.00	22.35	1	767	0.13%
2021/11/09	0	22.10	0	0.00	22.15	0	782	0.01%
2021/11/05	4	22.10	0	0.00	22.10	4	782	0.51%
2021/11/04	0	0.00	2	22.15	22.15	-2	782	-0.26%
2021/10/25	1	22.20	4	22.30	22.30	-3	784	-0.38%
2021/10/22	2	22.38	0	0.00	22.35	2	795	0.25%
2021/10/21	4	22.40	0	0.00	22.60	4	806	0.50%
2021/10/19	5	22.75	0	0.00	22.65	5	818	0.61%
2021/10/15	4	22.65	2	22.60	22.65	2	832	0.24%
2021/10/14	1	22.55	0.3	22.45	22.50	0.7	833	0.08%
2021/10/13	0	0.00	5	22.16	22.20	-5	858	-0.58%
2021/10/07	0	0.00	11	22.83	22.90	-11	820	-1.34%
2021/09/29	0	0.00	9	22.00	22.00	-9	801	-1.12%
2021/09/24	0	0.00	1	21.90	22.00	-1	820	-0.12%
2021/09/23	0.1	21.70	0	0.00	21.85	0.1	827	0.01%
2021/09/22	11	22.02	5	21.80	21.80	6	831	0.72%
2021/09/17	0	0.00	0.1	21.50	21.25	-0.1	814	-0.01%
2021/09/15	4	22.03	2	22.00	22.00	2	794	0.25%
2021/09/14	4	22.18	2	22.25	22.25	2	805	0.25%
2021/09/13	3	21.95	0	0.00	22.00	3	829	0.36%
2021/09/10	1	22.05	0	0.00	22.05	1	846	0.12%
2021/09/08	2	21.40	0	0.00	21.40	2	855	0.23%
2021/09/06	0	0.00	5	22.15	22.00	-5	855	-0.58%
2021/09/01	1	21.80	0	0.00	21.95	1	839	0.12%
2021/08/31	2	21.50	0	0.00	21.65	2	835	0.24%
2021/08/27	3	21.80	0	0.00	21.85	3	833	0.36%
2021/08/26	12	21.66	0	0.00	21.65	12	833	1.44%
2021/08/24	0	0.00	1	21.35	21.85	-1	836	-0.12%
2021/08/20	4	20.90	2	20.85	20.90	2	836	0.24%
2021/08/19	2	20.80	0	0.00	20.85	2	860	0.23%
2021/08/17	2	21.25	2	21.20	21.20	0	836	0.00%
2021/08/16	2	21.90	0	0.00	21.85	2	822	0.24%
2021/08/05	4	23.00	4	22.85	22.85	0	931	0.00%
2021/08/04	1	23.00	0	0.00	23.00	1	975	0.10%
2021/07/29	4	22.94	0	0.00	22.95	4	1,001	0.40%
2021/07/28	2	22.60	0	0.00	22.80	2	996	0.20%
2021/07/27	6	23.90	0	0.00	23.80	6	999	0.60%
2021/07/22	5	24.10	0	0.00	24.10	5	1,022	0.49%
2021/07/21	0	0.00	12	23.82	23.90	-12	1,017	-1.18%
2021/07/20	1	23.95	0	0.00	24.00	1	1,020	0.10%
2021/07/19	6	24.12	0	0.00	24.05	6	1,027	0.58%
2021/07/16	2	23.95	0	0.00	23.95	2	1,032	0.19%
2021/07/14	2	24.10	3	23.92	23.85	-1	1,055	-0.09%
2021/07/13	5	23.77	2	24.00	23.95	3	1,094	0.27%
2021/07/12	0	0.00	20	23.85	23.75	-20	1,095	-1.83%
2021/07/08	0	0.00	11	24.02	24.10	-11	1,093	-1.01%
2021/07/07	7	23.89	0	0.00	24.00	7	1,091	0.64%
2021/07/06	25	23.89	0	0.00	23.90	25	1,086	2.30%
2021/06/29	1	22.70	0	0.00	22.55	1	1,047	0.10%
2021/06/28	0	0.00	1	22.95	22.90	-1	1,052	-0.09%
2021/06/25	0	0.00	20	23.10	23.10	-20	1,050	-1.90%
2021/06/24	2	23.10	15	23.05	23.20	-13	1,053	-1.23%
2021/06/23	0	0.00	7	23.40	23.20	-7	1,052	-0.67%
2021/06/22	7	23.22	0	0.00	23.35	7	1,036	0.68%
2021/06/21	9	22.74	0	0.00	22.80	9	1,012	0.89%
2021/06/09	30	22.81	0	0.00	22.55	30	1,034	2.90%
2021/05/27	0	21.80	1	22.45	22.45	-1	1,108	-0.09%
2021/05/21	0	21.50	0	0.00	21.50	0	1,144	0.00%
2021/05/20	0	0.00	0.5	21.45	21.45	-0.5	1,145	-0.04%
2021/05/19	0	21.40	0	0.00	21.60	0	1,144	0.00%
2021/05/17	1	21.70	0	0.00	20.85	1	1,138	0.09%
2021/05/14	1	22.00	0	0.00	22.05	1	1,111	0.09%
2021/05/06	1	24.00	0	0.00	23.95	1	1,075	0.09%
2021/04/28	0	0.00	1	25.20	25.10	-1	1,070	-0.09%
2021/04/21	0	0.00	1	24.80	24.80	-1	1,041	-0.10%
2021/04/20	0	0.00	3	24.75	24.80	-3	1,047	-0.29%
2021/04/19	2	24.55	0	0.00	24.65	2	1,037	0.19%
2021/04/16	0	0.00	1	24.30	24.35	-1	1,003	-0.10%
2021/04/14	0	0.00	2	24.00	23.90	-2	1,000	-0.20%
2021/04/13	0	0.00	1	24.20	24.15	-1	1,020	-0.10%
2021/04/12	3	23.87	0	0.00	23.90	3	1,015	0.30%
2021/04/09	0	23.85	0	0.00	23.95	0	1,021	0.00%
2021/04/08	1	23.90	0	0.00	23.90	1	1,051	0.10%
2021/04/06	0	0.00	1	23.85	23.80	-1	1,074	-0.09%
2021/03/31	0	23.60	4	23.71	24.00	-4	1,071	-0.37%
2021/03/29	3	23.37	4	23.33	23.35	-1	1,059	-0.09%
2021/03/25	2	23.10	0	0.00	23.15	2	1,077	0.19%
2021/03/24	2	23.10	0	0.00	23.00	2	1,082	0.18%
2021/03/23	1	22.90	0	0.00	22.95	1	1,084	0.09%
2021/03/22	0	0.00	2	22.90	22.95	-2	1,093	-0.18%
2021/03/19	2	22.70	0	0.00	22.60	2	1,107	0.18%
2021/03/18	0	23.00	0	0.00	23.00	0	1,100	0.00%
2021/03/17	1	23.00	0	0.00	23.05	1	1,118	0.09%
2021/03/11	0	0.00	2	23.45	23.35	-2	1,128	-0.18%
2021/03/10	0	0.00	1	23.20	23.15	-1	1,144	-0.09%
2021/03/09	0	0.00	1	23.10	23.20	-1	1,143	-0.09%
2021/03/04	1	22.80	0	0.00	22.85	1	1,162	0.09%
2021/03/03	0	0.00	19	22.76	23.15	-19	1,155	-1.64%
2021/03/02	0	0.00	6	22.70	22.70	-6	1,156	-0.52%
2021/02/26	4	22.60	2	23.00	22.80	2	1,149	0.17%
2021/02/25	20	22.50	0	0.00	23.00	20	1,119	1.79%
2021/02/23	1	22.10	0	0.00	22.65	1	1,104	0.09%
2021/02/22	1	22.05	0	0.00	22.15	1	1,085	0.09%
2021/02/03	4	21.35	0	0.00	21.35	4	1,063	0.38%
2021/01/28	0	0.00	2	21.70	21.70	-2	1,009	-0.20%
2021/01/13	2	23.00	0	0.00	23.40	2	924	0.22%
2021/01/12	5	23.00	0	0.00	23.20	5	914	0.55%
2020/12/31	0	0.00	4	24.30	24.00	-4	886	-0.45%
2020/12/30	0	0.00	0.2	23.85	24.50	-0.2	861	-0.02%
2020/12/17	0	0.00	1	24.15	24.20	-1	1,030	-0.10%
2020/12/16	0	0.00	1	24.15	24.40	-1	1,085	-0.09%
2020/12/14	3	23.65	0	0.00	23.70	3	1,188	0.25%
2020/12/10	3	24.30	4	24.30	24.35	-1	1,220	-0.08%
2020/12/09	2	24.70	0	0.00	24.80	2	1,219	0.16%
2020/12/08	0	0.00	1	24.85	24.85	-1	1,212	-0.08%
2020/12/07	2	24.65	0	0.00	24.80	2	1,262	0.16%
2020/12/04	4	24.85	4.1	24.70	24.95	-0.1	1,256	0.00%
2020/12/02	2	24.30	0	0.00	24.35	2	1,221	0.16%
2020/12/01	1	24.40	0	0.00	24.35	1	1,233	0.08%
2020/11/30	2	24.50	0	0.00	24.40	2	1,239	0.16%
2020/11/27	1	24.90	0	0.00	24.95	1	1,252	0.08%
2020/11/26	0	0.00	2	24.90	25.10	-2	1,257	-0.16%
2020/11/23	2	24.65	7	24.70	24.75	-5	1,532	-0.33%
2020/11/20	0	0.00	0.1	24.50	24.65	-0.1	1,528	-0.01%
2020/11/12	2	24.70	0	0.00	24.40	2	1,582	0.13%
2020/11/11	5	24.75	1	24.95	25.10	4	1,596	0.25%
2020/11/10	2	24.65	2	24.85	24.50	0	1,612	0.00%
2020/11/09	0	0.00	3	24.50	24.40	-3	1,633	-0.18%
2020/10/26	2	24.25	0	0.00	24.40	2	1,747	0.11%
2020/10/22	0	0.00	0.1	23.70	23.75	-0.1	1,787	-0.01%
2020/10/20	1	23.85	0	0.00	23.90	1	1,804	0.06%
2020/09/29	5	24.44	31	24.37	24.45	-26	1,942	-1.34%
2020/09/25	3	24.55	3	24.50	24.50	0	1,939	0.00%
2020/09/24	5	24.64	5	24.99	24.75	0	1,921	0.00%
2020/09/23	16	25.14	16	25.00	24.90	0	1,891	0.00%
2020/09/22	27	26.05	0	0.00	25.75	27	1,862	1.45%
2020/09/21	2	26.40	2	26.65	26.55	0	1,865	0.00%
2020/09/18	0	0.00	0.2	26.40	26.55	-0.2	1,808	-0.01%
2020/09/16	0	0.00	1	25.95	26.15	-1	1,687	-0.06%
2020/09/15	10	25.25	10	25.45	25.50	0	1,676	0.00%
2020/09/14	4	25.28	4	25.50	25.50	0	1,671	0.00%
2020/09/10	7	25.24	7	25.59	25.75	0	1,668	0.00%
2020/09/09	3	25.25	3	25.52	25.45	0	1,623	0.00%
2020/09/08	1	25.30	1	25.55	25.50	0	1,620	0.00%
2020/09/04	8	25.21	7	25.44	25.40	1	1,660	0.06%
2020/09/02	9	25.61	9	25.95	25.85	0	1,656	0.00%
2020/08/31	0	0.00	5	25.95	25.95	-5	1,608	-0.31%
2020/08/27	10	26.03	15	26.00	26.00	-5	1,501	-0.33%
2020/08/26	2	25.88	0	0.00	25.90	2	1,370	0.15%
2020/08/25	3	25.90	0	0.00	25.95	3	1,375	0.22%
2020/08/24	5	25.95	0	0.00	26.00	5	1,375	0.36%
2020/08/20	4	25.40	4	24.95	24.95	0	1,402	0.00%
2020/08/18	0	0.00	1	25.60	25.75	-1	1,408	-0.07%
2020/08/17	0	0.00	1	25.40	25.75	-1	1,409	-0.07%
2020/08/14	0	0.00	1	25.20	25.10	-1	1,397	-0.07%
2020/08/13	0	0.00	0.1	25.00	25.15	-0.1	1,394	-0.01%
2020/08/11	0	0.00	6	24.76	24.75	-6	1,407	-0.43%
2020/08/10	0	0.00	1	24.85	24.85	-1	1,434	-0.07%
2020/08/07	0	0.00	8	24.86	24.85	-8	1,439	-0.56%
2020/08/06	1	24.60	1	24.65	24.65	0	1,412	0.00%
2020/08/05	5	24.70	2	24.65	24.60	3	1,422	0.21%
2020/08/04	0	0.00	3	24.53	24.90	-3	1,377	-0.22%
2020/08/03	1	23.55	10	24.28	24.65	-9	1,374	-0.65%
2020/07/31	6	23.58	4	24.03	23.55	2	1,363	0.15%
2020/07/30	3	23.65	5	23.82	23.70	-2	1,356	-0.15%
2020/07/29	5	23.67	9	23.88	23.60	-4	1,360	-0.29%
2020/07/28	9	23.87	9	24.02	24.00	0	1,374	0.00%
2020/07/27	3	24.05	0	0.00	24.05	3	1,355	0.22%
2020/07/24	2	24.05	2	24.25	24.25	0	1,337	0.00%
2020/07/23	0	0.00	7	24.20	24.20	-7	1,333	-0.53%
2020/07/22	0	0.00	1	24.20	24.20	-1	1,350	-0.07%
2020/07/21	3	23.55	5	23.94	24.15	-2	1,355	-0.15%
2020/07/20	6	23.74	6	23.65	23.65	0	1,338	0.00%
2020/07/17	10	24.06	0	0.00	23.80	10	1,316	0.76%
2020/07/15	3	24.40	11	24.56	24.55	-8	1,305	-0.61%
2020/07/10	6	24.92	6	25.00	25.10	0	1,290	0.00%
2020/07/09	2	24.95	2	25.23	25.15	0	1,309	0.00%
2020/07/08	2	25.05	2	24.95	24.95	0	1,320	0.00%
2020/07/07	3	25.15	0	0.00	25.00	3	1,323	0.23%
2020/07/06	2	25.30	0	0.00	25.25	2	1,326	0.15%
2020/07/03	1	25.20	0	0.00	25.20	1	1,310	0.08%
2020/06/30	7	25.06	4	25.13	24.90	3	1,338	0.22%
2020/06/24	0	0.00	3	25.43	25.20	-3	1,325	-0.23%
2020/06/23	5	24.79	5	25.08	25.30	0	1,326	0.00%
2020/06/22	5	24.96	4	25.09	25.05	1	1,337	0.07%
2020/06/19	0	0.00	1.1	24.78	24.75	-1.1	1,309	-0.08%
2020/06/16	0	0.00	3	24.95	25.05	-3	1,330	-0.23%
2020/06/15	14	24.98	0	0.00	24.95	14	1,347	1.04%
2020/06/12	6	24.38	16	25.01	25.35	-10	1,377	-0.73%
2020/06/11	8	25.19	1	24.95	24.95	7	1,395	0.50%
2020/06/10	1	25.45	0	0.00	25.60	1	1,391	0.07%
2020/06/09	5	25.33	0	0.00	25.45	5	1,432	0.35%
2020/06/08	0	0.00	5	25.22	25.35	-5	1,454	-0.34%
2020/06/05	0	0.00	5	24.95	24.95	-5	1,453	-0.34%
2020/06/04	0	0.00	2	25.10	25.10	-2	1,471	-0.14%
2020/06/03	0	0.00	4	25.05	25.05	-4	1,480	-0.27%
2020/06/02	1	24.50	0	0.00	24.60	1	1,465	0.07%
2020/06/01	0	0.00	2	24.50	24.40	-2	1,479	-0.14%
2020/05/29	6	24.25	0	0.00	24.00	6	1,538	0.39%
2020/05/28	20	24.67	0	0.00	24.20	20	1,524	1.31%
2020/05/27	1	23.95	0	0.00	24.50	1	1,513	0.07%
2020/05/25	3	23.57	3	23.80	24.45	0	1,529	0.00%
2020/05/20	6	24.40	0	0.00	24.20	6	1,572	0.38%
2020/05/19	2	24.08	2	24.35	24.30	0	1,557	0.00%
2020/05/18	2	23.65	0	0.00	23.80	2	1,528	0.13%
2020/05/15	0	0.00	2	22.98	23.75	-2	1,530	-0.13%
2020/05/14	1	22.40	3	22.68	22.55	-2	1,512	-0.13%
2020/05/13	5	22.57	1	22.90	22.70	4	1,529	0.26%
2020/05/12	0	0.00	5	23.05	22.60	-5	1,571	-0.32%
2020/05/11	0	0.00	15	23.42	23.35	-15	1,590	-0.94%
2020/05/08	0	0.00	24	23.30	23.25	-24	1,601	-1.50%
2020/05/04	17	22.71	6	22.55	22.00	11	1,632	0.67%
2020/04/30	25	23.22	0	0.00	23.05	25	1,628	1.54%
2020/04/29	0	0.00	2	22.90	23.10	-2	1,649	-0.12%
2020/04/28	0	0.00	5	22.91	22.90	-5	1,685	-0.30%
2020/04/27	8	22.58	8	22.85	22.85	0	1,774	0.00%
2020/04/24	5	22.08	25	22.38	22.40	-20	1,752	-1.14%
2020/04/23	11	22.25	1	22.35	22.35	10	1,737	0.58%
2020/04/22	0	0.00	15	22.44	22.50	-15	1,725	-0.87%
2020/04/21	26	22.23	1	22.10	22.10	25	1,724	1.45%
2020/04/20	8	22.35	8	22.69	22.75	0	1,731	0.00%
2020/04/17	0	0.00	12	22.40	22.55	-12	1,727	-0.69%
2020/04/16	13	21.97	1	22.15	22.00	12	1,701	0.71%
2020/04/15	14	21.96	14	22.15	22.10	0	1,683	0.00%
2020/04/14	4	21.58	11	21.89	22.15	-7	1,672	-0.42%
2020/04/13	7	21.71	0	0.00	21.55	7	1,706	0.41%
2020/04/10	2	21.35	7	21.98	22.00	-5	1,726	-0.29%
2020/04/09	5	21.35	6	21.51	21.45	-1	1,731	-0.06%
2020/04/08	15	21.27	4	21.50	21.45	11	1,735	0.63%
2020/03/31	0	0.00	2	21.40	21.65	-2	1,734	-0.12%
2020/03/03	0	0.00	0.2	23.90	24.05	-0.2	1,738	-0.01%
2020/02/13	1	25.05	0	0.00	25.10	1	1,946	0.05%
2020/02/05	1	24.00	0	0.00	24.00	1	1,934	0.05%
2020/01/30	2	24.00	1	24.00	24.00	1	1,887	0.05%
2020/01/15	1	25.70	0	0.00	25.45	1	2,058	0.05%
2019/12/26	1	25.55	0	0.00	25.55	1	2,453	0.04%
2019/12/23	1	25.15	0	0.00	25.15	1	2,465	0.04%
2019/12/20	0	0.00	3	25.40	25.25	-3	2,457	-0.12%
2019/12/19	5	25.27	0	0.00	25.30	5	2,423	0.21%
2019/12/18	1	25.35	0.1	25.25	25.40	0.9	2,413	0.04%
2019/12/17	0	25.25	0	0.00	25.40	0	2,446	0.00%
2019/12/13	1	24.50	0	0.00	24.50	1	2,388	0.04%
2019/12/12	0	24.80	0	0.00	24.95	0	2,331	0.00%
2019/12/11	1	25.15	1	25.15	25.15	0	2,335	0.00%
2019/12/09	0	25.40	0	0.00	25.55	0	2,370	0.00%
2019/12/06	1	26.15	0	0.00	26.00	1	2,342	0.04%
2019/12/04	0	0.00	13	26.25	26.50	-13	2,343	-0.55%
2019/12/02	1	26.25	0	0.00	26.20	1	2,401	0.04%
2019/11/26	2	26.68	0	0.00	26.85	2	2,407	0.08%
2019/11/13	0	0.00	1	25.00	25.20	-1	2,570	-0.04%
2019/10/23	10	26.20	10	26.40	26.35	0	2,867	0.00%
2019/10/22	0	0.00	1	25.40	25.40	-1	2,774	-0.04%
2019/10/18	0	0.00	25	24.85	25.40	-25	2,779	-0.90%
2019/10/17	25	24.83	3	24.85	24.80	22	2,652	0.83%
2019/10/14	3	25.15	0	0.00	25.10	3	2,818	0.11%
2019/10/09	0	0.00	5	25.35	25.35	-5	2,830	-0.18%
2019/10/07	0	0.00	2	25.23	25.35	-2	2,949	-0.07%
2019/09/24	5	23.75	2	23.70	23.70	3	3,602	0.08%
2019/09/04	0	0.00	6	24.07	24.50	-6	5,130	-0.12%
2019/08/26	5	23.80	17	23.70	23.55	-12	5,092	-0.24%
2019/08/19	0	0.00	2	23.20	23.15	-2	5,022	-0.04%
2019/08/16	1	22.45	1	22.50	22.55	0	4,986	0.00%
2019/08/14	5	21.90	0	0.00	21.85	5	5,012	0.10%
2019/08/06	4	20.75	4	21.98	22.20	0	5,102	0.00%
2019/07/29	0	0.00	5	21.95	21.95	-5	4,783	-0.10%
2019/07/25	0	0.00	4	21.70	21.65	-4	4,678	-0.09%
2019/07/24	0	0.00	13	22.00	22.00	-13	4,667	-0.28%
2019/07/23	0	0.00	4	22.00	22.00	-4	4,615	-0.09%
2019/07/22	5	22.55	0	0.00	22.50	5	4,553	0.11%
2019/07/18	0	0.00	8	22.41	22.45	-8	4,521	-0.18%
2019/07/17	2	21.95	0	0.00	22.00	2	4,447	0.04%
2019/07/16	0	0.00	15	22.70	22.60	-15	4,369	-0.34%
2019/07/11	2	23.35	0	0.00	23.65	2	4,114	0.05%
2019/07/10	0	0.00	1	23.60	23.55	-1	4,023	-0.02%
2019/07/09	11	23.55	0	0.00	23.60	11	3,989	0.28%
2019/07/08	2	23.30	0	0.00	23.55	2	3,943	0.05%
2019/07/04	1	23.55	13	23.59	23.65	-12	3,759	-0.32%
2019/07/03	19	23.49	11	23.32	23.35	8	3,667	0.22%
2019/07/02	13	22.65	3	22.55	22.65	10	3,467	0.29%
2019/07/01	2	22.45	8	22.55	22.70	-6	3,361	-0.18%
2019/06/28	1	22.45	3	22.47	22.50	-2	3,242	-0.06%
2019/06/27	17	22.24	15.2	22.10	22.45	1.8	3,052	0.06%
2019/06/26	18	21.16	20.3	21.30	22.00	-2.3	2,699	-0.08%
2019/06/25	0	0.00	23	20.06	20.00	-23	2,201	-1.04%
2019/06/24	6	19.48	2	19.43	19.50	4	2,033	0.20%
2019/06/21	0	0.00	6	18.90	19.35	-6	1,951	-0.31%
2019/06/20	0	0.00	71	18.73	18.90	-71	1,837	-3.86%
2019/06/19	0	0.00	6	18.20	18.15	-6	1,701	-0.35%
2019/06/18	0	0.00	5	18.05	18.15	-5	1,705	-0.29%
2019/06/11	0	0.00	20	18.10	18.10	-20	1,620	-1.23%
2019/06/10	8	18.20	0	0.00	18.25	8	1,590	0.50%
2019/06/06	0	0.00	1	17.70	17.75	-1	1,538	-0.07%
2019/06/05	7	17.64	2	17.65	17.60	5	1,516	0.33%
2019/05/31	0	0.00	40	17.55	17.55	-40	1,487	-2.69%
2019/05/30	0	0.00	10	17.65	17.55	-10	1,480	-0.68%
2019/05/28	35	18.02	4	17.96	17.65	31	1,490	2.08%
2019/05/27	3	17.65	20	17.60	17.75	-17	1,449	-1.17%
2019/05/23	20	17.40	0	0.00	17.40	20	1,409	1.42%
2019/05/22	0	0.00	115	17.55	17.60	-115	1,401	-8.21%	大賣/鉅額交易
2019/05/21	0	0.00	5	17.24	17.45	-5	1,372	-0.36%
2019/05/20	30	17.20	0	0.00	17.20	30	1,338	2.24%
2019/05/17	100	17.10	0	0.00	17.20	100	1,313	7.61%
2019/05/16	0	0.00	2	16.98	16.85	-2	1,270	-0.16%
2019/05/15	0	0.00	5	16.70	16.75	-5	1,253	-0.40%
2019/05/10	0	0.00	3	17.00	16.90	-3	1,251	-0.24%
2019/05/08	10	16.75	0	0.00	16.75	10	1,199	0.83%
2019/05/07	0	0.00	2	16.70	16.60	-2	1,227	-0.16%
2019/05/06	0	0.00	1	16.65	16.55	-1	1,205	-0.08%
2019/04/12	1	16.45	0.7	16.35	16.40	0.3	1,177	0.02%
2019/04/11	1	16.60	35	16.50	16.50	-34	1,172	-2.90%
2019/04/08	2	16.35	0	0.00	16.35	2	1,160	0.17%
2019/04/01	2	16.48	0	0.00	16.50	2	1,159	0.17%
2019/03/28	5	16.50	0	0.00	16.50	5	1,157	0.43%
2019/03/21	5	16.45	0	0.00	16.45	5	1,123	0.45%
2019/03/13	0	0.00	10	16.65	16.60	-10	1,110	-0.90%
2019/03/07	1	16.50	2	16.55	16.50	-1	1,137	-0.09%
2019/03/06	20	16.45	0	0.00	16.40	20	1,137	1.76%
2019/03/04	35	16.60	0	0.00	16.60	35	1,136	3.08%
2019/02/26	20	16.65	0	0.00	16.70	20	1,087	1.84%
2019/02/22	2	16.40	0	0.00	16.35	2	1,082	0.18%
2019/02/19	5	16.25	0	0.00	16.30	5	1,075	0.47%
2019/02/14	0	0.00	100	16.12	16.10	-100	1,057	-9.45%
2019/02/13	3	16.15	0	0.00	16.15	3	1,048	0.29%
2019/02/12	10	16.30	0	0.00	16.20	10	1,046	0.96%
2019/01/28	0	0.00	16	16.15	16.25	-16	1,002	-1.60%
2019/01/17	0	0.00	1	15.65	15.65	-1	1,102	-0.09%
2019/01/07	115	15.74	0	0.00	15.80	115	1,264	9.10%	大買/鉅額交易
2019/01/03	0	0.00	2	15.50	15.55	-2	1,336	-0.15%
2018/12/27	0	0.00	4	15.50	15.40	-4	1,373	-0.29%
2018/12/10	1	15.50	0	0.00	15.40	1	1,385	0.07%
2018/11/21	0	0.00	10	15.35	15.35	-10	1,429	-0.70%
2018/11/13	4	15.40	0	0.00	15.50	4	1,435	0.28%
2018/11/07	10	15.50	0	0.00	15.60	10	1,479	0.68%
2018/11/05	0	0.00	3	15.35	15.35	-3	1,534	-0.20%
2018/10/31	3	15.32	0	0.00	15.45	3	1,543	0.19%
2018/10/29	10	15.30	0	0.00	15.25	10	1,542	0.65%
2018/10/25	2	14.93	0	0.00	14.90	2	1,524	0.13%
2018/10/16	1	15.60	0	0.00	15.60	1	1,339	0.07%
2018/10/12	1	15.70	0	0.00	15.85	1	1,320	0.08%
2018/10/11	2	16.00	1	15.85	15.85	1	1,319	0.08%
2018/10/03	1	17.00	0	0.00	16.95	1	1,295	0.08%
2018/10/01	1	17.10	0	0.00	17.10	1	1,300	0.08%
2018/09/26	1	16.95	0	0.00	16.95	1	1,359	0.07%
2018/09/25	3	17.02	0	0.00	17.00	3	1,451	0.21%
2018/09/03	1	17.60	0	0.00	17.60	1	1,652	0.06%
2018/08/30	0	0.00	1	17.25	17.45	-1	1,667	-0.06%
2018/08/28	0	0.00	1	17.25	17.25	-1	1,708	-0.06%
2018/08/15	0	0.00	1	16.90	16.95	-1	2,021	-0.05%
2018/07/31	0	0.00	2	17.55	17.75	-2	2,329	-0.09%
2018/07/23	0	0.00	1	17.60	17.65	-1	2,754	-0.04%
2018/07/16	1	18.65	0	0.00	18.75	1	2,994	0.03%
2018/07/09	2	18.55	0	0.00	18.80	2	3,616	0.06%
2018/07/04	0	0.00	2	18.45	18.25	-2	4,140	-0.05%
2018/07/03	0	0.00	0.5	18.30	18.30	-0.5	4,199	-0.01%
2018/07/02	1	19.40	4	19.06	19.25	-3	4,177	-0.07%
2018/06/25	0	0.00	5	19.40	19.40	-5	4,282	-0.12%
2018/06/21	8	19.72	3	19.70	19.75	5	4,273	0.12%
2018/06/15	0	0.00	5	19.30	19.40	-5	4,433	-0.11%
2018/06/08	1	19.40	0	0.00	19.45	1	4,345	0.02%
2018/05/28	0	0.00	1	20.00	19.70	-1	4,212	-0.02%
2018/05/25	0	0.00	0.1	19.80	19.90	-0.1	4,206	0.00%
2018/05/16	1	19.60	5.1	19.79	19.75	-4.1	4,193	-0.10%
2018/05/14	4	19.60	0	0.00	19.70	4	4,273	0.09%
2018/05/11	0	0.00	2	19.90	20.00	-2	4,314	-0.05%
2018/05/08	0	0.00	0.1	19.80	19.85	-0.1	4,423	0.00%
2018/05/04	0	0.00	13	19.45	19.50	-13	4,376	-0.30%
2018/05/02	13	19.90	6	19.91	19.95	7	4,283	0.16%
2018/04/26	0	0.00	15	18.97	19.00	-15	4,169	-0.36%
2018/04/25	10	18.58	0	0.00	18.50	10	4,094	0.24%
2018/04/24	18	18.79	16.1	18.92	18.90	1.9	4,073	0.05%
2018/04/19	0	0.00	4	19.26	19.10	-4	4,018	-0.10%
2018/04/18	1	19.05	3	18.90	19.20	-2	3,944	-0.05%
2018/04/16	0	0.00	2	18.50	18.70	-2	3,771	-0.05%
2018/04/13	0	0.00	23	18.73	18.15	-23	3,720	-0.62%
2018/04/12	3	18.00	1	18.10	18.50	2	3,570	0.06%
2018/04/11	9.5	17.86	38	17.92	18.00	-28.5	3,473	-0.82%
2018/04/10	10	17.50	3	17.60	17.65	7	3,335	0.21%
2018/04/09	6	17.03	10	16.95	17.00	-4	3,197	-0.13%
2018/04/03	0	0.00	10	16.80	16.75	-10	3,210	-0.31%
2018/04/02	0	0.00	1	16.70	16.65	-1	3,205	-0.03%
2018/03/31	0	0.00	5	16.25	16.25	-5	3,106	-0.16%
2018/03/30	1	16.25	0	0.00	16.25	1	3,102	0.03%
2018/03/28	0	0.00	4	16.15	16.05	-4	3,103	-0.13%
2018/03/26	10	16.00	1	16.00	15.95	9	3,060	0.29%
2018/03/23	2	15.95	0	0.00	16.00	2	3,033	0.07%
2018/03/22	31	16.09	3	16.15	16.15	28	2,996	0.93%
2018/03/13	0	0.00	3	15.90	15.90	-3	2,826	-0.11%
2018/03/12	0	0.00	3	15.75	15.80	-3	2,822	-0.11%
2018/03/08	0	0.00	1	15.60	15.70	-1	2,819	-0.04%
2018/03/07	6	15.60	6	15.75	15.60	0	2,818	0.00%
2018/03/06	1	15.55	0	0.00	15.60	1	2,793	0.04%
2018/03/05	1	15.65	2	15.70	15.65	-1	2,789	-0.04%
2018/03/02	2	15.73	3	15.65	15.70	-1	2,792	-0.04%
2018/03/01	0	0.00	2	15.90	15.90	-2	2,760	-0.07%
2018/02/27	4	15.79	0	0.00	15.90	4	2,747	0.15%
2018/02/26	5	15.81	0	0.00	15.85	5	2,749	0.18%
2018/02/12	0	0.00	13	15.83	15.80	-13	2,703	-0.48%
2018/02/07	0	0.00	4	15.80	15.65	-4	2,622	-0.15%
2018/02/06	0	0.00	1	15.55	15.90	-1	2,537	-0.04%
2018/02/05	1	16.15	0	0.00	16.30	1	2,421	0.04%
2018/02/02	3	16.25	0	0.00	16.30	3	2,355	0.13%
2018/01/31	0	0.00	2	15.75	15.65	-2	2,165	-0.09%
2018/01/29	5	15.80	0	0.00	15.85	5	2,083	0.24%
2018/01/25	0.7	15.70	2	15.78	15.75	-1.3	2,045	-0.07%
2018/01/23	10	15.65	1	15.80	15.70	9	2,000	0.45%
2018/01/22	1	15.70	8	15.69	15.75	-7	1,972	-0.35%
2018/01/19	0	0.00	1	15.55	15.55	-1	1,874	-0.05%
2018/01/18	1	15.45	3	15.50	15.50	-2	1,848	-0.11%
2018/01/17	1	15.45	1	15.45	15.50	0	1,801	0.00%
2018/01/16	1	15.30	0	0.00	15.30	1	1,730	0.06%
2018/01/10	0	0.00	2	15.30	15.25	-2	1,691	-0.12%
2018/01/05	1	15.10	1	15.30	15.25	0	1,531	0.00%
2018/01/03	1	15.00	0	0.00	15.00	1	1,421	0.07%
2018/01/02	0	0.00	3	15.10	15.05	-3	1,360	-0.22%