台通 (8011)-富邦-台北券商分點個股進出

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

台通

(8011)

可現股當沖

股價
27.25
漲跌
▼0.50
漲幅
-1.80%
成交量
2,854張
產業
上市通信網路類股
203人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台通 (8011)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	27.50	1	27.50	27.25	0	5,937	0.00%
2024/11/21	14	26.76	8	27.76	27.75	6	5,916	0.10%
2024/11/20	6	27.46	0	27.80	26.95	6	5,833	0.10%
2024/11/19	3	27.93	3	27.92	28.00	0	5,824	0.00%
2024/11/18	2.1	27.75	3.1	27.90	27.50	-1	5,858	-0.02%
2024/11/15	12	28.12	3.3	28.19	28.05	8.7	5,941	0.15%
2024/11/14	11	28.84	10	29.57	28.05	1	5,940	0.02%
2024/11/13	26	30.16	96.1	30.45	30.00	-70.1	5,881	-1.19%
2024/11/12	11	29.04	6	28.98	29.25	5	5,706	0.09%
2024/11/11	47.1	28.15	22	29.01	28.90	25.1	5,635	0.44%
2024/11/08	18	28.84	17.2	28.53	28.50	0.8	5,607	0.01%
2024/11/07	3	28.67	18	28.47	28.45	-15	5,518	-0.27%
2024/11/06	0	0.00	4	28.04	27.65	-4	5,437	-0.07%
2024/11/05	7.1	28.23	8	28.03	27.90	-0.9	5,422	-0.02%
2024/11/04	10	28.64	43	28.68	28.55	-33	5,409	-0.61%
2024/11/01	8	27.67	20	28.08	27.30	-12	5,193	-0.23%
2024/10/30	27	27.82	23.3	27.39	27.65	3.7	5,183	0.07%
2024/10/29	0	0.00	1	26.30	26.30	-1	5,309	-0.02%
2024/10/28	3.2	26.87	15	26.91	27.00	-11.8	5,321	-0.22%
2024/10/25	1	27.65	0	0.00	27.65	1	5,333	0.02%
2024/10/24	1	28.00	10	27.66	27.20	-9	5,344	-0.17%
2024/10/22	0.1	26.90	0	0.00	26.90	0.1	5,332	0.00%
2024/10/21	1	27.00	1	26.95	27.05	0	5,459	0.00%
2024/10/18	1	26.90	0	0.00	26.70	1	5,846	0.02%
2024/10/17	8	27.40	1.2	27.61	27.25	6.8	6,247	0.11%
2024/10/16	6.2	27.33	4	27.73	27.45	2.2	6,725	0.03%
2024/10/15	20	27.64	6	28.07	27.60	14	7,484	0.19%
2024/10/14	107	28.16	84	28.61	28.00	23	7,694	0.30%	大買/
2024/10/11	6	27.63	23.8	26.61	27.65	-17.8	7,550	-0.24%
2024/10/09	13.1	26.84	5	27.28	26.65	8.1	7,820	0.10%
2024/10/08	9	27.38	8	27.11	27.30	1	7,897	0.01%
2024/10/07	12.2	26.85	9	27.78	27.90	3.2	7,866	0.04%
2024/10/04	16	25.69	1	25.70	25.60	15	7,852	0.19%
2024/10/01	10	26.10	1	26.05	26.05	9	7,931	0.11%
2024/09/30	13	25.91	8	25.75	25.70	5	7,949	0.06%
2024/09/27	12	25.95	6	25.90	26.00	6	7,977	0.08%
2024/09/26	11	26.36	5	26.30	26.20	6	7,980	0.08%
2024/09/25	2	26.93	15	26.93	26.95	-13	7,988	-0.16%
2024/09/24	0	0.00	7	26.86	26.85	-7	8,006	-0.09%
2024/09/23	7.1	27.15	5	27.19	27.00	2.1	8,068	0.03%
2024/09/20	7.3	27.21	57	27.33	27.35	-49.8	8,127	-0.61%
2024/09/19	11	27.52	23	28.13	28.05	-12	8,133	-0.15%
2024/09/18	2	27.10	11.3	27.54	26.80	-9.3	8,144	-0.11%
2024/09/16	42	27.78	7	27.81	27.80	35	8,614	0.41%
2024/09/13	26	28.17	16	28.32	27.80	10	8,747	0.11%
2024/09/12	10.3	27.96	30.1	27.77	28.15	-19.8	8,789	-0.22%
2024/09/11	21	26.65	9	26.69	26.00	12	8,761	0.14%
2024/09/10	9	28.89	24	28.89	27.05	-15	8,735	-0.17%
2024/09/09	4	28.34	16	28.61	28.55	-12	8,658	-0.14%
2024/09/06	10	28.49	7	28.58	28.55	3	8,601	0.03%
2024/09/05	30.1	28.74	88	28.90	28.55	-58	8,514	-0.68%
2024/09/04	34	27.59	17	27.61	27.70	17	8,375	0.20%
2024/09/03	38.2	28.71	24	28.60	28.65	14.2	8,292	0.17%
2024/09/02	10	28.75	20	28.59	28.60	-10	8,181	-0.12%
2024/08/30	11	27.56	7	27.35	27.35	4	7,999	0.05%
2024/08/29	18	27.85	2.3	28.14	27.75	15.7	7,977	0.20%
2024/08/28	13.6	27.98	80.4	28.30	28.35	-66.8	7,855	-0.85%
2024/08/27	5	26.02	3	26.07	26.00	2	7,638	0.03%
2024/08/26	9	26.57	1	26.30	26.30	8	7,668	0.10%
2024/08/23	2.2	26.21	3	26.40	26.40	-0.9	7,783	-0.01%
2024/08/22	0	0.00	1.1	26.75	26.50	-1.1	7,789	-0.01%
2024/08/21	1	26.85	11	27.41	26.90	-10	7,816	-0.13%
2024/08/20	0.2	27.50	5	27.50	27.35	-4.8	7,822	-0.06%
2024/08/19	5.4	27.00	21	27.28	27.30	-15.6	7,791	-0.20%
2024/08/16	23	26.20	19.6	25.79	25.75	3.4	7,712	0.04%
2024/08/15	19	26.20	4	26.46	25.60	15	7,657	0.20%
2024/08/14	45.1	26.15	58	26.14	26.15	-12.9	7,540	-0.17%
2024/08/13	3.3	23.93	0	0.00	23.80	3.3	7,432	0.04%
2024/08/12	31.3	24.36	8	24.16	24.10	23.3	7,416	0.31%
2024/08/09	2	26.35	0	0.00	26.25	2	7,348	0.03%
2024/08/08	12	25.78	1	25.90	25.55	11	7,358	0.15%
2024/08/07	1.2	26.19	12	25.67	26.05	-10.8	7,408	-0.15%
2024/08/06	2.5	24.89	13	26.07	24.35	-10.6	7,431	-0.14%
2024/08/05	25.1	26.97	12	26.73	25.90	13.1	7,460	0.17%
2024/08/02	54.2	28.88	7.1	29.22	28.75	47.1	7,445	0.63%
2024/08/01	47.2	29.97	14	29.77	30.20	33.2	7,358	0.45%
2024/07/31	0	0.00	19.1	28.26	27.75	-19.1	7,118	-0.27%
2024/07/30	2	26.55	5	26.79	28.00	-3	7,110	-0.04%
2024/07/29	15.1	26.95	17	26.97	27.00	-1.9	7,078	-0.03%
2024/07/26	6	27.08	0	0.00	26.85	6	7,046	0.09%
2024/07/23	10	27.95	9	27.68	27.45	1	7,052	0.01%
2024/07/22	5.2	27.49	13	27.71	27.20	-7.8	7,047	-0.11%
2024/07/19	63.5	30.22	93	29.37	29.00	-29.5	6,980	-0.42%
2024/07/18	212.2	30.22	209.1	30.68	30.75	3.1	6,836	0.05%	大買/大賣/
2024/07/17	58.4	29.83	74.1	29.93	30.45	-15.8	6,476	-0.24%
2024/07/16	200.1	29.15	244.6	29.27	29.90	-44.5	6,043	-0.74%	大買/大賣/
2024/07/15	106	27.75	24.2	27.81	28.00	81.8	5,385	1.52%	大買/
2024/07/12	23	27.29	9.1	27.43	27.10	14	5,210	0.27%
2024/07/11	34.5	27.13	123	27.01	27.00	-88.6	5,125	-1.73%	大賣/
2024/07/10	12	25.75	27	26.18	25.90	-15	4,850	-0.31%
2024/07/09	2	24.65	5	24.70	24.90	-3	4,861	-0.06%
2024/07/08	3	26.12	2	26.50	25.60	1	5,069	0.02%
2024/07/05	1	25.45	14	25.80	25.95	-13	5,324	-0.24%
2024/07/04	0	0.00	4	25.24	24.90	-4	5,277	-0.08%
2024/07/03	1	25.05	3	25.35	25.05	-2	5,413	-0.04%
2024/07/02	1	24.65	8	24.65	24.75	-7	5,486	-0.13%
2024/07/01	0	0.00	6	25.13	24.80	-6	5,468	-0.11%
2024/06/28	0	0.00	4	25.30	25.25	-4	5,490	-0.07%
2024/06/27	9	25.50	33	25.80	25.30	-24	5,486	-0.44%
2024/06/26	22	25.53	2	25.40	25.10	20	5,465	0.37%
2024/06/25	48	25.65	12	25.69	25.80	36	5,457	0.66%
2024/06/24	43	26.18	33	26.07	26.05	10	5,475	0.18%
2024/06/21	148	25.85	170.1	26.55	26.35	-22.1	5,520	-0.40%	大買/大賣/
2024/06/20	31.1	25.18	37.6	25.13	25.25	-6.6	5,086	-0.13%
2024/06/19	48	24.71	31	24.82	24.30	17	5,023	0.34%
2024/06/18	3	23.60	6	24.04	24.05	-3	4,979	-0.06%
2024/06/17	3	23.57	1.1	23.60	23.45	1.9	5,108	0.04%
2024/06/14	1	23.50	7	23.70	23.65	-6	5,591	-0.11%
2024/06/12	5	22.94	2	23.03	22.50	3	6,072	0.05%
2024/06/11	7	22.96	3	23.12	23.10	4	6,405	0.06%
2024/06/07	3	22.20	3	21.70	22.10	0	7,692	0.00%
2024/06/06	14	21.73	0	0.00	21.65	14	8,232	0.17%
2024/06/05	0	0.00	6	22.19	22.10	-6	8,378	-0.07%
2024/06/04	4	22.33	3	22.37	22.15	1	8,689	0.01%
2024/05/31	5	23.27	8	23.13	22.95	-3	9,922	-0.03%
2024/05/30	10	23.76	8	23.92	23.40	2	10,516	0.02%
2024/05/29	15	23.73	30	23.84	23.75	-15	10,743	-0.14%
2024/05/28	20	23.03	11	23.00	22.90	9	10,766	0.08%
2024/05/27	13	22.93	12	23.03	23.00	1	10,801	0.01%
2024/05/24	12	22.84	11	22.33	23.05	1	10,851	0.01%
2024/05/23	36.1	21.96	1	21.95	21.90	35.1	10,891	0.32%
2024/05/22	13	22.43	0	0.00	22.45	13	11,009	0.12%
2024/05/21	1	22.00	10	21.95	22.05	-9	11,034	-0.08%
2024/05/20	4	21.94	12	22.18	21.95	-8	11,108	-0.07%
2024/05/17	1	22.05	0	0.00	22.15	1	11,258	0.01%
2024/05/16	0.1	21.90	2	21.95	22.05	-1.9	11,409	-0.02%
2024/05/15	16	21.84	0	0.00	21.70	16	11,520	0.14%
2024/05/14	0	0.00	4	22.42	22.10	-4	11,587	-0.03%
2024/05/13	10	21.96	3	22.00	22.10	7	11,724	0.06%
2024/05/10	7	23.05	0	23.00	23.65	7	11,749	0.06%
2024/05/09	13	23.36	21	23.50	23.25	-8	11,949	-0.07%
2024/05/08	1	22.50	13	22.36	22.50	-12	11,942	-0.10%
2024/05/07	0.2	21.65	2	21.70	21.65	-1.8	11,978	-0.02%
2024/05/06	1	21.60	5	21.80	21.90	-4	12,025	-0.03%
2024/05/03	4	21.85	1	22.00	21.65	3	12,023	0.02%
2024/05/02	1	21.95	0	0.00	21.90	1	12,025	0.01%
2024/04/30	0	0.00	4.6	21.93	21.85	-4.6	12,048	-0.04%
2024/04/29	6	21.97	12	21.92	22.00	-6	12,078	-0.05%
2024/04/26	1	22.00	3.5	22.19	21.95	-2.5	12,097	-0.02%
2024/04/25	5	21.58	6	21.51	21.65	-1	12,090	-0.01%
2024/04/24	27.5	21.80	46.7	21.68	21.80	-19.2	12,106	-0.16%
2024/04/23	1	23.95	1	23.95	24.00	0	11,908	0.00%
2024/04/22	20	24.45	55	24.38	23.85	-35	11,873	-0.29%
2024/04/19	6	24.86	8	24.61	24.65	-2	11,838	-0.02%
2024/04/18	30	26.09	10	26.58	26.15	20	11,732	0.17%
2024/04/17	2.6	25.98	3	26.13	26.20	-0.4	11,689	0.00%
2024/04/16	3	25.12	5.5	25.05	25.20	-2.5	11,764	-0.02%
2024/04/15	13	26.29	24	26.13	26.00	-11	11,791	-0.09%
2024/04/12	60.6	26.38	101.1	26.36	26.15	-40.6	11,923	-0.34%	大賣/
2024/04/11	191	25.78	133.3	25.76	25.75	57.8	11,938	0.48%	大買/大賣/
2024/04/10	7	24.36	4	24.45	24.50	3	11,637	0.03%
2024/04/09	34	25.25	24	24.69	24.75	10	11,670	0.09%
2024/04/08	1,576	24.33	19	24.62	24.40	1,557	11,664	13.35%	大買/鉅額交易
2024/04/03	11	23.25	30	23.23	23.30	-19	11,820	-0.16%
2024/04/02	15	23.72	46	23.31	23.40	-31	12,017	-0.26%
2024/04/01	4	23.95	4	24.05	23.75	0	11,984	0.00%
2024/03/29	26	24.12	1	24.25	23.75	25	11,996	0.21%
2024/03/28	10	23.82	28	23.61	23.65	-18	12,109	-0.15%
2024/03/27	14	23.38	31	23.37	23.55	-17	12,098	-0.14%
2024/03/26	45.2	23.97	12	23.99	23.40	33.2	12,094	0.27%
2024/03/25	14	25.13	2	25.15	25.20	12	12,088	0.10%
2024/03/22	458.2	25.37	12	25.14	24.90	446.2	12,232	3.65%	大買/鉅額交易
2024/03/21	23	25.72	21.1	25.75	25.60	1.9	12,191	0.02%
2024/03/20	33.2	25.47	18	25.45	25.40	15.2	12,186	0.12%
2024/03/19	1,391.1	26.53	106.3	26.41	25.95	1,284.9	12,325	10.42%	大買/大賣/鉅額交易
2024/03/18	2,595.8	25.40	520	25.25	25.35	2,075.7	12,262	16.93%	大買/大賣/鉅額交易
2024/03/15	23.5	28.00	407	28.00	28.00	-383.5	12,625	-3.04%	大賣/鉅額交易
2024/03/14	149	31.36	114	31.52	31.10	35	12,670	0.28%	大買/大賣/
2024/03/13	312	33.34	215.7	33.33	32.95	96.3	12,421	0.77%	大買/大賣/
2024/03/12	146	33.11	171	33.01	33.55	-25	11,124	-0.22%	大買/大賣/
2024/03/11	34	29.58	102.2	30.32	30.50	-68.2	10,626	-0.64%	大賣/
2024/03/08	71.2	27.78	117.2	27.70	27.75	-46	10,468	-0.44%	大賣/
2024/03/07	142.2	27.64	76	27.28	27.00	66.2	10,180	0.65%	大買/
2024/03/06	349.2	29.49	242.1	29.58	29.20	107.1	9,852	1.09%	大買/大賣/鉅額交易
2024/03/05	119.3	28.57	133.7	28.62	29.25	-14.5	8,938	-0.16%	大買/大賣/
2024/03/04	53.2	26.29	74	26.02	26.60	-20.8	8,323	-0.25%
2024/03/01	64	23.78	99.2	23.83	24.20	-35.2	8,062	-0.44%
2024/02/29	9	23.46	36	23.41	23.40	-27	7,924	-0.34%
2024/02/27	42	23.81	88	23.63	23.70	-46	7,886	-0.58%
2024/02/26	45	23.63	50	23.90	23.50	-5	7,890	-0.06%
2024/02/23	38	24.10	45.1	24.35	23.90	-7.1	7,900	-0.09%
2024/02/22	58	24.08	34	24.21	23.80	24	7,902	0.30%
2024/02/21	101.1	24.11	40	24.12	24.00	61.1	7,868	0.78%	大買/
2024/02/20	57.5	23.89	32	23.87	23.95	25.5	7,801	0.33%
2024/02/19	31	24.46	67.1	24.33	24.65	-36.1	7,654	-0.47%
2024/02/16	61.3	23.60	9	23.71	23.70	52.3	7,530	0.69%
2024/02/15	60.5	24.22	19	24.12	23.80	41.5	7,517	0.55%
2024/02/05	35	23.92	69	23.97	24.15	-34	7,435	-0.46%
2024/02/02	27	23.22	26	23.40	23.40	1	7,312	0.01%
2024/02/01	139	22.45	140	22.95	22.60	-1	7,361	-0.01%	大買/大賣/
2024/01/31	21	23.93	19	24.28	24.45	2	7,109	0.03%
2024/01/30	30	23.90	15	23.63	23.65	15	7,002	0.21%
2024/01/29	3	23.45	9	23.41	23.65	-6	6,916	-0.09%
2024/01/26	0	0.00	17	22.58	22.55	-17	6,855	-0.25%
2024/01/25	1	22.50	2	22.78	22.55	-1	6,862	-0.01%
2024/01/24	7	23.10	36	22.55	22.55	-29	6,830	-0.42%
2024/01/23	40	23.13	33	22.67	22.65	7	6,801	0.10%
2024/01/22	17	23.16	12	23.14	23.10	5	6,754	0.07%
2024/01/19	18	23.12	21	22.99	22.95	-3	6,692	-0.04%
2024/01/18	52	23.12	27	23.02	22.95	25	6,652	0.38%
2024/01/17	11	23.01	76	22.84	22.80	-65	6,572	-0.99%
2024/01/16	10	22.40	8	22.48	22.45	2	6,513	0.03%
2024/01/15	0	0.00	10	22.35	22.30	-10	6,476	-0.15%
2024/01/11	4	22.00	10	21.83	21.95	-6	6,412	-0.09%
2024/01/10	20	22.31	17	22.07	21.75	3	6,360	0.05%
2024/01/09	13	22.15	15	21.86	21.60	-2	6,200	-0.03%
2024/01/08	57	23.96	40	22.95	22.60	17	6,059	0.28%
2024/01/05	70	24.99	213	24.75	24.65	-143	5,793	-2.47%	大賣/鉅額交易
2024/01/04	57	24.22	44	23.93	23.90	13	5,504	0.24%
2024/01/03	75	24.05	31	23.89	24.00	44	5,440	0.81%
2024/01/02	93	24.01	48	24.25	24.30	45	5,376	0.84%
2023/12/29	102	24.27	100	24.51	24.20	2	5,264	0.04%	大買/
2023/12/28	71	23.75	91.2	23.87	23.90	-20.2	4,999	-0.40%
2023/12/27	21	23.30	29	23.17	23.10	-8	4,838	-0.17%
2023/12/26	16	23.20	22	23.19	23.20	-6	4,801	-0.12%
2023/12/25	84	23.56	58	23.41	22.90	26	4,752	0.55%
2023/12/22	12	23.35	24	23.29	23.30	-12	4,576	-0.26%
2023/12/21	31	23.44	30	23.30	23.25	1	4,517	0.02%
2023/12/20	60	23.31	61	23.36	23.35	-1	4,422	-0.02%
2023/12/19	80	23.13	39	23.18	23.35	41	4,249	0.96%
2023/12/18	6	22.30	1	22.50	22.15	5	4,033	0.12%
2023/12/15	34	22.64	44	22.44	22.40	-10	3,973	-0.25%
2023/12/14	193.1	23.70	143.1	23.67	22.70	50	3,887	1.28%	大買/大賣/
2023/12/13	204	23.20	199	23.54	23.95	5	3,603	0.14%	大買/大賣/
2023/12/12	527	24.02	368.3	24.12	23.75	158.7	3,226	4.92%	大買/大賣/鉅額交易
2023/12/11	13.1	21.96	11.7	22.35	22.35	1.3	2,403	0.06%
2023/12/08	0	0.00	6	20.63	20.35	-6	2,314	-0.26%
2023/12/07	5	20.15	21	20.49	20.20	-16	2,223	-0.72%
2023/12/06	3	20.42	5.1	20.55	20.25	-2.1	2,175	-0.10%
2023/12/05	24	19.64	0	0.00	20.10	24	2,119	1.13%
2023/12/04	6.1	19.95	29	20.00	19.70	-22.9	2,090	-1.10%
2023/12/01	0	0.00	5	19.95	19.70	-5	2,059	-0.24%
2023/11/30	10	19.80	0	0.00	19.85	10	2,039	0.49%
2023/11/29	0	0.00	1	19.80	19.55	-1	2,034	-0.05%
2023/11/28	0	0.00	5	19.70	19.60	-5	2,036	-0.25%
2023/11/27	0	0.00	12	19.57	19.45	-12	2,028	-0.59%
2023/11/24	1	19.50	2	19.55	19.55	-1	2,019	-0.05%
2023/11/22	22	20.08	26	20.15	19.95	-4	1,929	-0.21%
2023/11/21	20	19.61	68	19.41	19.40	-48	1,855	-2.59%
2023/11/16	3	18.58	8	18.49	18.45	-5	1,678	-0.30%
2023/11/15	11	18.54	14	18.61	18.40	-3	1,664	-0.18%
2023/11/14	6	18.78	62	18.95	18.75	-56	1,621	-3.45%
2023/11/10	30	17.87	4	18.15	17.45	26	1,478	1.76%
2023/11/09	1	18.45	35	18.52	18.40	-34	1,421	-2.39%
2023/11/08	10	17.38	0	0.00	17.30	10	1,274	0.78%
2023/11/07	0	0.00	1	17.60	17.50	-1	1,283	-0.08%
2023/11/03	0	0.00	10	17.90	17.75	-10	1,291	-0.77%
2023/11/02	40	17.61	0	0.00	17.35	40	1,280	3.12%
2023/11/01	0	0.00	2	17.00	16.80	-2	1,252	-0.16%
2023/10/31	42	16.90	0	0.00	16.70	42	1,250	3.36%
2023/10/30	2	17.45	0	0.00	17.45	2	1,242	0.16%
2023/10/27	0	0.00	1	18.15	17.80	-1	1,245	-0.08%
2023/10/26	2	17.95	0	0.00	17.90	2	1,257	0.16%
2023/10/25	0	0.00	3	18.23	18.15	-3	1,252	-0.24%
2023/10/23	1	17.35	1	17.55	17.45	0	1,243	0.00%
2023/10/20	3	17.45	0	0.00	17.35	3	1,255	0.24%
2023/10/19	0	0.00	0.3	17.70	17.65	-0.3	1,257	-0.02%
2023/10/18	6	17.78	2	17.48	17.50	4	1,261	0.32%
2023/10/17	8	18.05	2	18.30	17.95	6	1,253	0.48%
2023/10/16	2	18.28	3	18.25	18.20	-1	1,308	-0.08%
2023/10/13	1	18.50	1	18.50	18.50	0	1,373	0.00%
2023/10/12	3	18.32	4	18.41	18.40	-1	1,465	-0.07%
2023/10/11	2	19.10	3	18.47	18.15	-1	1,487	-0.07%
2023/10/06	3	19.17	10	19.23	19.30	-7	1,476	-0.47%
2023/10/05	6	19.17	8	19.34	19.15	-2	1,472	-0.14%
2023/10/04	7	19.01	7	18.93	18.85	0	1,425	0.00%
2023/10/03	9	19.22	20	19.35	19.20	-11	1,421	-0.77%
2023/10/02	5	18.30	0	0.00	18.55	5	1,391	0.36%
2023/09/28	2	18.30	0	0.00	18.30	2	1,404	0.14%
2023/09/27	1	18.35	1	18.40	18.30	0	1,418	0.00%
2023/09/26	3	18.32	2	18.05	18.45	1	1,420	0.07%
2023/09/25	20	18.25	1	18.35	18.25	19	1,422	1.34%
2023/09/22	1	18.80	6	18.94	18.75	-5	1,412	-0.35%
2023/09/21	13	18.73	0	0.00	18.80	13	1,410	0.92%
2023/09/20	2	19.13	6	18.97	18.95	-4	1,411	-0.28%
2023/09/19	8	20.09	20	20.14	19.50	-12	1,393	-0.86%
2023/09/18	0	0.00	4	19.84	19.70	-4	1,341	-0.30%
2023/09/15	2	19.55	3	19.40	19.25	-1	1,291	-0.08%
2023/09/14	1	19.10	1	19.00	19.05	0	1,226	0.00%
2023/09/13	1	18.85	1	18.70	18.65	0	1,190	0.00%
2023/09/12	2	18.30	7	18.30	18.40	-5	1,156	-0.43%
2023/09/11	0	0.00	5	18.03	17.90	-5	1,149	-0.44%
2023/09/08	0	17.95	0	0.00	17.80	0	1,160	0.00%
2023/09/07	0	0.00	4	17.95	17.95	-4	1,178	-0.34%
2023/09/06	32	18.19	16	18.13	18.10	16	1,243	1.29%
2023/09/05	0	0.00	0	18.15	17.95	0	1,259	0.00%
2023/09/04	0	0.00	1	18.20	18.10	-1	1,311	-0.08%
2023/09/01	0	0.00	1	18.35	18.50	-1	1,422	-0.07%
2023/08/31	1	18.10	20	18.30	18.30	-19	1,443	-1.32%
2023/08/29	1	18.15	1	18.25	18.10	0	1,489	0.00%
2023/08/28	1	17.80	0	0.00	17.85	1	1,533	0.07%
2023/08/25	0	0.00	22	17.66	17.75	-22	1,603	-1.37%
2023/08/24	0	17.30	0	0.00	17.40	0	1,806	0.00%
2023/08/23	0	0.00	4	17.14	17.10	-4	1,836	-0.22%
2023/08/21	0	0.00	2	16.90	16.75	-2	1,963	-0.10%
2023/08/18	3	16.65	1	16.90	16.55	2	2,010	0.10%
2023/08/14	0.1	16.00	0	0.00	15.90	0.1	2,220	0.00%
2023/08/11	21	16.26	0	0.00	16.25	21	2,292	0.92%
2023/08/09	0	0.00	1	16.70	16.65	-1	2,674	-0.04%
2023/08/07	5	16.80	0	0.00	17.05	5	2,874	0.17%
2023/07/26	0	0.00	0.8	16.85	16.70	-0.8	2,879	-0.03%
2023/07/25	20	16.80	0	0.00	16.95	20	2,923	0.68%
2023/07/24	3.5	16.96	0	0.00	16.85	3.5	2,980	0.12%
2023/07/20	0.3	17.80	0	0.00	17.80	0.3	2,948	0.01%
2023/07/19	3	17.77	4	18.25	17.55	-1	2,935	-0.03%
2023/07/18	4.3	18.93	1	18.60	18.65	3.3	2,872	0.11%
2023/07/17	14	19.80	15	19.43	19.80	-1	2,809	-0.04%
2023/07/14	1	19.00	1	18.60	19.00	0	2,717	0.00%
2023/07/11	1	18.80	3	18.73	18.65	-2	2,680	-0.07%
2023/07/10	2	18.88	2	19.13	18.80	0	2,668	0.00%
2023/07/07	2	18.95	1	19.15	18.75	1	2,657	0.04%
2023/07/06	0.1	18.90	2	18.70	18.65	-2	2,635	-0.07%
2023/07/05	5	18.66	3	18.70	18.65	2	2,619	0.08%
2023/07/04	2	18.65	0	0.00	18.65	2	2,601	0.08%
2023/07/03	0	0.00	3	18.73	18.65	-3	2,590	-0.12%
2023/06/30	0	0.00	0.1	18.30	18.35	-0.1	2,569	0.00%
2023/06/29	0	0.00	1	18.30	18.10	-1	2,554	-0.04%
2023/06/19	0	0.00	10	17.75	17.80	-10	2,477	-0.40%
2023/06/14	1	17.50	1	17.45	17.50	0	2,439	0.00%
2023/06/13	10	17.55	0	0.00	17.55	10	2,420	0.41%
2023/06/12	3	17.73	14	17.83	17.70	-11	2,399	-0.46%
2023/06/09	3	18.90	3	18.75	19.25	0	2,329	0.00%
2023/06/08	15	19.02	1	18.85	18.75	14	2,299	0.61%
2023/06/07	18	20.10	18	20.31	19.80	0	2,243	0.00%
2023/06/06	2	19.08	10	19.30	19.60	-8	2,118	-0.38%
2023/06/05	1	19.25	5	19.60	19.55	-4	2,077	-0.19%
2023/06/02	6	19.55	0	0.00	19.55	6	2,049	0.29%
2023/06/01	2	19.80	2	19.75	19.50	0	2,016	0.00%
2023/05/31	6	19.75	6	20.09	19.90	0	1,945	0.00%
2023/05/30	59	19.69	60.9	19.82	19.95	-1.9	1,860	-0.10%
2023/05/29	1	18.70	7	18.44	18.65	-6	1,631	-0.37%
2023/05/26	5	18.33	27	18.60	18.05	-22	1,587	-1.39%
2023/05/25	35	18.69	24	18.58	18.65	11	1,532	0.72%
2023/05/24	6	17.93	16	18.15	18.20	-10	1,440	-0.69%
2023/05/23	3	17.95	0	0.00	18.00	3	1,384	0.22%
2023/05/22	0	0.00	19	17.98	18.25	-19	1,345	-1.41%
2023/05/19	15	17.74	0	0.00	17.70	15	1,279	1.17%
2023/05/18	2	17.75	1	17.65	17.70	1	1,238	0.08%
2023/05/17	20	18.00	39	17.87	17.85	-19	1,161	-1.64%
2023/05/16	30	17.75	26	17.72	17.85	4	1,078	0.37%
2023/05/15	13	17.28	13	17.85	17.40	0	943	0.00%
2023/05/12	12	16.14	27	16.36	16.55	-15	664	-2.26%
2023/05/11	1	16.15	1	15.75	15.05	0	529	0.00%
2023/05/09	0.1	15.10	0	0.00	15.00	0.1	449	0.02%
2023/05/04	0.1	15.45	0	0.00	15.30	0.1	426	0.02%
2023/05/03	0.1	15.85	0	0.00	15.45	0.1	417	0.01%
2023/05/02	0.1	15.60	1	15.60	15.40	-0.9	402	-0.23%
2023/04/28	2.2	15.57	0	0.00	15.50	2.2	382	0.57%
2023/04/27	2	16.20	3	15.97	16.10	-1	324	-0.31%
2023/04/26	0.1	14.80	0	0.00	14.80	0.1	253	0.04%
2023/04/25	0.1	15.00	3	14.90	14.90	-2.9	252	-1.16%
2023/04/24	0	15.20	0	0.00	15.05	0	250	0.00%
2023/04/21	3.1	14.91	0	0.00	14.95	3.1	251	1.23%
2023/04/20	1.3	15.10	0	0.00	15.05	1.3	248	0.51%
2023/04/19	1.1	15.56	0	0.00	15.60	1.1	239	0.45%
2023/04/18	0.1	15.71	1	15.70	15.50	-0.9	230	-0.39%
2023/04/17	0.1	15.30	0	0.00	15.45	0.1	208	0.04%
2023/04/14	0.1	15.25	0	0.00	15.05	0.1	199	0.05%
2023/04/13	0	0.00	1	15.10	15.05	-1	197	-0.51%
2023/04/12	0.2	15.15	0	0.00	15.10	0.2	196	0.08%
2023/04/11	0	0.00	1	15.10	15.20	-1	191	-0.52%
2023/04/10	1	14.90	0	0.00	14.95	1	183	0.54%
2023/04/07	0	0.00	6	14.90	14.80	-6	180	-3.33%
2023/04/06	0	14.95	0	0.00	14.85	0	178	0.00%
2023/03/31	0	0.00	1	14.65	14.75	-1	175	-0.57%
2023/03/30	0.1	14.75	0	0.00	14.60	0.1	174	0.05%
2023/03/28	0	14.85	0	0.00	14.45	0	178	0.02%
2023/03/20	0.1	14.40	0	0.00	14.30	0.1	174	0.06%
2023/03/17	0	0.00	2	14.35	14.30	-2	176	-1.13%
2023/03/16	0.4	14.41	0	0.00	14.15	0.4	177	0.24%
2023/03/15	1.1	14.57	0	0.00	14.50	1.1	181	0.60%
2023/03/13	0.1	14.49	0	0.00	14.50	0.1	193	0.05%
2023/03/10	0.1	14.85	0	0.00	14.60	0.1	235	0.03%
2023/03/09	0.2	15.15	2	15.05	14.80	-1.8	239	-0.76%
2023/03/08	0.1	15.10	12	14.94	14.95	-11.9	247	-4.81%
2023/03/07	0.2	15.10	11	14.98	15.00	-10.8	274	-3.95%
2023/03/06	0.1	14.85	0	0.00	14.85	0.1	268	0.04%
2023/03/03	0.1	14.80	0	0.00	14.75	0.1	266	0.04%
2023/03/02	0.1	14.85	0	0.00	14.65	0.1	265	0.04%
2023/03/01	0.1	14.80	0	0.00	14.65	0.1	265	0.04%
2023/02/24	1.1	14.56	0	14.75	14.50	1.1	264	0.41%
2023/02/22	0	14.75	0	0.00	14.65	0	264	0.00%
2023/02/20	0.1	14.90	0	14.90	14.70	0	271	0.02%
2023/02/17	0	0.00	0.1	14.60	14.55	-0.1	269	-0.03%
2023/02/16	0	0.00	5	14.50	14.50	-5	269	-1.86%
2023/02/15	0	14.46	1	14.35	14.35	-1	272	-0.36%
2023/02/14	0.1	14.45	0	0.00	14.30	0.1	272	0.02%
2023/02/10	0	14.35	0	0.00	14.25	0	278	0.01%
2023/02/09	0.1	14.63	0	0.00	14.50	0.1	279	0.03%
2023/02/08	1	14.56	0	0.00	14.45	1	280	0.37%
2023/02/07	0.1	14.65	0	0.00	14.55	0.1	280	0.02%
2023/02/06	0	14.60	0	0.00	14.55	0	283	0.01%
2023/02/03	0	14.65	0	0.00	14.50	0	284	0.00%
2023/01/30	0	14.20	0	0.00	14.10	0	284	0.01%
2023/01/16	10	14.00	0	0.00	14.00	10	286	3.50%
2023/01/13	5	14.00	2	14.10	14.00	3	286	1.06%
2023/01/12	3	14.15	0	0.00	14.05	3	286	1.05%
2023/01/03	5	14.10	0	0.00	14.15	5	304	1.64%
2022/12/29	0.1	14.20	0	0.00	14.10	0.1	312	0.04%
2022/12/23	0.2	14.30	0	0.00	14.30	0.2	322	0.07%
2022/12/21	10	14.20	0	0.00	14.20	10	333	3.00%
2022/12/20	10	14.50	0	0.00	14.15	10	335	2.98%
2022/12/16	0	14.90	0	0.00	14.65	0	341	0.00%
2022/12/12	0	0.00	1	14.80	14.70	-1	347	-0.29%
2022/12/09	0	0.00	30	14.90	14.90	-30	346	-8.66%
2022/12/02	30	15.88	32	15.25	15.55	-2	366	-0.54%
2022/11/29	0	0.00	2	15.12	14.95	-2	328	-0.61%
2022/11/25	10	14.10	0	0.00	14.05	10	315	3.17%
2022/11/24	0.5	14.20	0	0.00	14.15	0.5	318	0.16%
2022/11/21	0	14.25	1	14.30	14.15	-1	341	-0.28%
2022/11/17	1	14.75	1	14.65	14.55	0	352	0.00%
2022/11/15	0.1	14.35	0	0.00	14.30	0.1	354	0.03%
2022/11/11	0	14.35	0	0.00	14.20	0	372	0.01%
2022/11/10	2	14.40	0	0.00	14.35	2	384	0.52%
2022/11/09	0	14.55	0	0.00	14.40	0	410	0.00%
2022/11/07	0	0.00	1	14.20	14.25	-1	438	-0.23%
2022/11/04	0	14.05	0	0.00	14.15	0	476	0.00%
2022/11/03	4	14.09	0	0.00	14.10	4	627	0.64%
2022/11/01	2	14.10	21	14.10	14.05	-19	840	-2.26%
2022/10/31	2	13.80	0	0.00	13.75	2	864	0.23%
2022/10/28	1	13.66	0	0.00	13.65	1	867	0.12%
2022/10/27	0	0.00	40	13.93	14.00	-40	865	-4.62%
2022/10/26	1	13.80	1	13.80	13.75	0	867	0.00%
2022/10/25	1	13.80	1	13.90	13.85	0	869	0.00%
2022/10/24	2	14.10	3	14.10	13.95	-1	868	-0.12%
2022/10/20	1	13.90	0	0.00	13.95	1	874	0.11%
2022/10/19	0	0.00	3	14.38	14.15	-3	875	-0.34%
2022/10/18	1	14.20	0	0.00	14.20	1	875	0.11%
2022/10/17	0	0.00	3	14.05	14.25	-3	880	-0.34%
2022/10/14	0	0.00	5	14.45	14.35	-5	881	-0.57%
2022/10/11	3.2	14.46	0	0.00	14.20	3.2	883	0.36%
2022/10/07	8	14.99	0	0.00	15.10	8	882	0.91%
2022/10/06	0	0.00	1	14.80	14.65	-1	879	-0.11%
2022/10/03	6	14.40	1	14.40	14.40	5	884	0.57%
2022/09/30	3	13.92	0	0.00	14.25	3	899	0.33%
2022/09/29	0	0.00	2	13.95	14.15	-2	907	-0.22%
2022/09/28	1.1	14.08	72	13.73	13.50	-70.9	912	-7.77%
2022/09/27	1	14.15	1	14.25	14.35	0	909	0.00%
2022/09/23	0.2	15.05	0	0.00	14.80	0.2	919	0.02%
2022/09/21	0	0.00	1	15.20	15.15	-1	926	-0.11%
2022/09/19	1	15.75	0.3	15.50	15.40	0.7	936	0.07%
2022/09/16	5	15.84	0	0.00	15.80	5	935	0.53%
2022/09/15	0	0.00	8	16.19	16.00	-8	936	-0.85%
2022/09/14	1	16.10	2	16.13	16.10	-1	935	-0.11%
2022/09/13	7	16.10	1	16.15	16.15	6	937	0.64%
2022/09/12	5	15.85	2	15.50	16.20	3	938	0.32%
2022/09/06	1	15.80	1	15.40	15.30	0	925	0.00%
2022/09/05	1	16.20	1	15.95	15.90	0	934	0.00%
2022/08/30	2	16.15	1	16.10	16.25	1	990	0.10%
2022/08/29	4	15.95	2	15.90	15.95	2	1,132	0.18%
2022/08/26	1	16.30	4	16.25	16.20	-3	1,123	-0.27%
2022/08/25	5	16.45	2	16.33	16.40	3	1,117	0.27%
2022/08/19	0	0.00	3	16.32	16.40	-3	1,110	-0.27%
2022/08/18	0	0.00	10	16.20	16.30	-10	1,103	-0.91%
2022/08/17	13	16.10	2	16.05	16.05	11	1,095	1.00%
2022/08/16	2	16.55	3	16.32	16.25	-1	1,100	-0.09%
2022/08/15	5	16.13	1	16.15	16.20	4	1,077	0.37%
2022/08/12	5	16.14	2	16.18	16.10	3	1,066	0.28%
2022/08/11	5	16.63	11	16.52	16.40	-6	1,047	-0.57%
2022/08/10	36	16.99	52	16.79	16.85	-16	1,009	-1.59%
2022/08/09	45	16.36	20	16.19	16.30	25	862	2.90%
2022/08/08	18	16.16	5	16.12	16.10	13	760	1.71%
2022/08/05	5	15.00	6	14.83	14.90	-1	654	-0.15%
2022/08/04	1	13.95	0	0.00	14.15	1	636	0.16%
2022/08/03	0	14.40	0	0.00	14.30	0	636	0.00%
2022/07/25	1	14.30	21	14.45	14.60	-20	642	-3.11%
2022/07/21	0	0.00	1	14.50	14.50	-1	645	-0.15%
2022/07/20	3	14.33	2	14.25	14.25	1	646	0.15%
2022/07/15	3	14.27	1	14.25	14.30	2	646	0.31%
2022/07/14	1	14.00	1	13.85	14.25	0	648	0.00%
2022/07/13	0	0.00	4	14.01	13.95	-4	646	-0.62%
2022/07/12	2	13.65	0	0.00	13.50	2	644	0.31%
2022/07/11	0	0.00	1	14.05	14.05	-1	645	-0.15%
2022/07/08	20	14.45	20	14.70	14.25	0	645	0.00%
2022/07/07	3	13.80	3	13.77	14.05	0	631	0.00%
2022/07/06	1	13.70	0	0.00	13.50	1	624	0.16%
2022/07/05	1	13.80	3	14.02	14.00	-2	626	-0.32%
2022/07/04	2	13.58	1	13.75	13.50	1	623	0.16%
2022/07/01	2	13.98	61	13.91	13.75	-59	625	-9.43%
2022/06/30	1	14.75	0	0.00	14.70	1	615	0.17%
2022/06/28	21	15.24	0	0.00	15.10	21	616	3.40%
2022/06/27	0	0.00	22	15.40	15.30	-22	621	-3.54%
2022/06/24	21	15.09	1	15.30	15.00	20	621	3.22%
2022/06/23	2	14.95	0	0.00	14.80	2	634	0.32%
2022/06/22	1	15.15	0	0.00	14.95	1	705	0.14%
2022/06/21	1	15.15	1	15.35	15.40	0	709	0.00%
2022/06/20	0	15.15	0	0.00	14.70	0	712	0.00%
2022/06/15	1	15.60	1	15.80	15.60	0	705	0.00%
2022/06/14	5	15.89	3	15.73	15.65	2	707	0.28%
2022/06/13	5	15.70	0	0.00	15.60	5	698	0.72%
2022/06/10	10	16.23	0	0.00	16.15	10	696	1.44%
2022/06/09	22	16.38	0	0.00	16.45	22	689	3.19%
2022/06/08	25	16.61	0	0.00	16.45	25	685	3.65%
2022/06/07	0	0.00	10	16.75	16.70	-10	635	-1.57%
2022/06/06	0	16.50	0	0.00	16.25	0	495	0.00%
2022/06/01	0	16.40	0	16.45	16.25	0	561	0.00%
2022/05/30	0	16.10	6	16.25	16.15	-6	559	-1.07%
2022/05/27	6	15.85	0	0.00	15.90	6	562	1.07%
2022/05/24	0.1	16.16	20	16.55	16.10	-19.9	590	-3.38%
2022/05/19	0	0.00	1	15.70	15.75	-1	580	-0.17%
2022/05/18	1	15.80	0	0.00	15.85	1	583	0.17%
2022/05/17	0	15.90	0	0.00	15.80	0	588	0.00%
2022/05/12	0	15.10	0	0.00	14.90	0	597	0.00%
2022/05/05	0	16.50	0	0.00	16.10	0	688	0.00%
2022/04/28	2	15.65	0	0.00	15.70	2	709	0.28%
2022/04/27	0.1	15.70	0	0.00	15.60	0.1	710	0.01%
2022/04/26	4	16.00	0	0.00	16.00	4	705	0.57%
2022/04/25	1.3	15.95	0	0.00	15.90	1.3	710	0.19%
2022/04/21	3	16.80	0	0.00	16.60	3	731	0.41%
2022/04/20	2	16.75	0	0.00	16.70	2	740	0.27%
2022/04/19	1	16.40	0	0.00	16.40	1	751	0.13%
2022/04/15	1	16.25	1	16.35	16.40	0	809	0.00%
2022/04/12	1	16.35	1	16.50	16.50	0	1,251	0.00%
2022/04/11	1	16.70	0	0.00	16.40	1	1,258	0.08%
2022/04/07	1.3	16.77	0	0.00	16.65	1.3	1,273	0.10%
2022/03/31	20	17.45	0	0.00	17.40	20	1,383	1.45%
2022/03/28	2	17.83	0	0.00	17.75	2	1,395	0.14%
2022/03/25	4	18.34	22	18.12	18.40	-18	1,390	-1.29%
2022/03/24	5	17.70	0	0.00	17.65	5	1,332	0.38%
2022/03/18	2	17.43	3	17.35	17.30	-1	1,412	-0.07%
2022/03/17	2	17.20	0	0.00	17.25	2	1,483	0.13%
2022/03/16	0	0.00	2	16.65	17.00	-2	1,491	-0.13%
2022/03/15	3	16.70	0	0.00	16.65	3	1,539	0.19%
2022/03/11	0	0.00	2	17.10	17.05	-2	1,563	-0.13%
2022/03/10	0	17.00	0	0.00	17.10	0	1,575	0.00%
2022/03/08	0	0.00	1	16.85	16.50	-1	1,633	-0.06%
2022/03/07	20	16.75	20	16.80	16.70	0	1,656	0.00%
2022/03/04	1	18.00	2	18.10	17.95	-1	1,662	-0.06%
2022/03/03	21	18.20	1	18.30	18.25	20	1,697	1.18%
2022/03/01	1	18.30	1	17.90	18.30	0	1,790	0.00%
2022/02/24	1	18.20	0	0.00	17.80	1	2,203	0.05%
2022/02/22	1	18.25	1	18.35	18.30	0	2,368	0.00%
2022/02/17	0	0.00	10	19.06	18.65	-10	3,050	-0.33%
2022/02/11	0	0.00	1	18.80	18.90	-1	3,156	-0.03%
2022/02/10	10	18.95	0	0.00	19.15	10	3,168	0.32%
2022/02/09	1	18.90	0	0.00	19.15	1	3,171	0.03%
2022/02/07	0	0.00	1	19.00	18.95	-1	3,263	-0.03%
2022/01/25	2	17.83	0	0.00	17.65	2	3,245	0.06%
2022/01/19	0	0.00	6	18.93	18.85	-6	3,369	-0.18%
2022/01/18	2.1	19.07	0	0.00	18.80	2.1	3,395	0.06%
2022/01/17	1	19.10	0	0.00	19.05	1	3,458	0.03%
2022/01/14	2	19.03	1	18.75	18.70	1	3,474	0.03%
2022/01/13	1	19.30	1	19.20	19.15	0	3,459	0.00%
2022/01/12	1	19.25	1	19.40	19.30	0	3,455	0.00%
2022/01/11	10.1	19.85	12	19.43	19.40	-1.9	3,449	-0.06%
2022/01/10	1	19.40	0	0.00	19.10	1	3,406	0.03%
2022/01/07	3.1	19.67	1	19.40	19.35	2.1	3,399	0.06%
2022/01/06	6.1	20.03	6	20.07	20.05	0.1	3,368	0.00%
2022/01/05	43	20.26	48	20.95	20.55	-5	3,336	-0.15%
2022/01/04	1	19.60	5	19.55	19.55	-4	2,974	-0.13%
2022/01/03	1	19.90	0	0.00	19.60	1	2,973	0.03%
2021/12/30	1	20.00	0	0.00	19.85	1	2,979	0.03%
2021/12/29	0	0.00	9	20.10	20.05	-9	2,998	-0.30%
2021/12/28	5	19.95	9	19.91	19.95	-4	3,005	-0.13%
2021/12/27	17	20.33	2	19.85	20.30	15	3,010	0.50%
2021/12/24	3	19.50	4	19.45	19.40	-1	2,993	-0.03%
2021/12/23	1	19.30	0	0.00	19.40	1	3,115	0.03%
2021/12/22	1	19.30	0	0.00	19.15	1	3,505	0.03%
2021/12/21	1	19.30	0	0.00	19.25	1	3,747	0.03%
2021/12/20	0	0.00	3	19.35	19.35	-3	3,769	-0.08%
2021/12/17	0	0.00	1	19.65	19.70	-1	3,756	-0.03%
2021/12/15	1	19.90	0	0.00	19.95	1	3,711	0.03%
2021/12/14	0	0.00	6	19.75	19.60	-6	3,700	-0.16%
2021/12/13	3	20.42	15	20.42	20.30	-12	3,672	-0.33%
2021/12/09	4	19.74	5	19.85	19.50	-1	3,581	-0.03%
2021/12/08	2	19.33	1	19.35	19.40	1	3,528	0.03%
2021/12/07	0	0.00	1	19.40	19.25	-1	3,516	-0.03%
2021/12/06	2	19.35	1	19.35	19.35	1	3,500	0.03%
2021/12/03	0	0.00	1	19.60	19.35	-1	3,487	-0.03%
2021/12/02	1	19.55	10	19.20	19.00	-9	3,444	-0.26%
2021/12/01	4	19.39	2	19.23	19.80	2	3,415	0.06%
2021/11/30	0	0.00	1	19.80	19.60	-1	3,383	-0.03%
2021/11/29	8	19.22	7	18.87	19.15	1	3,325	0.03%
2021/11/26	4	19.69	3	19.68	19.55	1	3,297	0.03%
2021/11/25	5	20.53	2	20.70	20.30	3	3,245	0.09%
2021/11/24	7	20.19	26	20.47	20.90	-19	3,202	-0.59%
2021/11/23	55	21.18	68	21.86	20.00	-13	3,118	-0.42%
2021/11/22	1	20.00	7	20.73	20.90	-6	2,772	-0.22%
2021/11/19	32	19.38	25	19.17	19.00	7	2,662	0.26%
2021/11/18	31	20.05	18	19.80	19.65	13	2,605	0.50%
2021/11/17	73	21.19	34.2	21.04	21.10	38.9	2,495	1.56%
2021/11/16	10	19.66	55.1	20.19	20.35	-45.1	2,149	-2.10%
2021/11/15	1	18.40	0	0.00	18.50	1	1,920	0.05%
2021/11/12	5	18.40	5	17.95	17.95	0	1,888	0.00%
2021/11/11	2	18.65	1	18.85	18.40	1	1,879	0.05%
2021/11/10	1	17.95	0	0.00	18.25	1	1,834	0.05%
2021/11/09	7	17.99	1	17.95	17.85	6	1,833	0.33%
2021/11/05	1	18.30	3	18.13	18.10	-2	1,820	-0.11%
2021/11/04	6	18.64	12.2	18.59	18.40	-6.2	1,807	-0.34%
2021/11/03	0	0.00	1	17.70	17.80	-1	1,713	-0.06%
2021/11/02	3	17.62	1	17.80	17.55	2	1,882	0.11%
2021/11/01	0	0.00	1	18.00	18.10	-1	1,863	-0.05%
2021/10/28	0.3	17.85	0	0.00	17.60	0.3	1,828	0.02%
2021/10/27	17	18.14	16	18.24	18.05	1	1,815	0.06%
2021/10/26	5	17.41	1	17.40	17.30	4	1,740	0.23%
2021/10/25	5	17.60	11	17.52	17.70	-6	1,718	-0.35%
2021/10/22	4	16.39	1	16.65	16.65	3	1,662	0.18%
2021/10/21	1	16.40	0	0.00	16.35	1	1,660	0.06%
2021/10/19	1	16.10	0	0.00	16.25	1	1,760	0.06%
2021/10/15	0	0.00	1	16.30	16.30	-1	1,780	-0.06%
2021/10/13	1	15.85	3	15.90	15.90	-2	1,853	-0.11%
2021/10/08	3	16.45	3	16.53	16.45	0	1,847	0.00%
2021/10/07	0	0.00	1	16.50	16.45	-1	1,862	-0.05%
2021/10/06	3	16.75	4	16.18	16.10	-1	1,889	-0.05%
2021/10/05	10	16.73	6	16.35	16.85	4	1,873	0.21%
2021/10/04	7	16.86	0	0.00	16.80	7	1,858	0.38%
2021/10/01	5	17.50	5	17.45	16.85	0	1,834	0.00%
2021/09/30	10	18.83	8	19.09	18.40	2	1,779	0.11%
2021/09/29	1,349	18.62	1,353	18.52	19.40	-4	1,655	-0.24%	大買/大賣/
2021/09/28	73	18.30	96.5	18.44	18.90	-23.5	1,268	-1.85%
2021/09/27	2	16.80	6.1	16.99	17.20	-4.1	1,019	-0.40%
2021/09/24	0	0.00	10	16.40	16.40	-10	999	-1.00%
2021/09/22	2	16.25	1	16.35	16.35	1	1,007	0.10%
2021/09/17	1	16.25	0	0.00	16.25	1	1,009	0.10%
2021/09/13	1	16.20	0	0.00	16.10	1	1,029	0.10%
2021/09/09	0	0.00	20	15.75	15.95	-20	1,052	-1.90%
2021/09/08	20	15.60	0	0.00	15.60	20	1,057	1.89%
2021/09/07	0	0.00	2	16.00	16.05	-2	1,061	-0.19%
2021/09/06	0	0.00	22	16.30	16.10	-22	1,067	-2.06%
2021/09/03	10	16.20	0	0.00	16.20	10	1,076	0.93%
2021/09/02	20	16.20	0	0.00	16.10	20	1,134	1.76%
2021/09/01	1	16.60	23	16.65	16.40	-22	1,139	-1.93%
2021/08/31	0	0.00	7	16.50	16.50	-7	1,133	-0.62%
2021/08/30	5	16.20	0	0.00	16.30	5	1,137	0.44%
2021/08/26	0	0.00	1	16.00	16.00	-1	1,156	-0.09%
2021/08/25	0	0.00	12	16.21	16.30	-12	1,181	-1.02%
2021/08/24	0	0.00	0	16.50	15.90	0	1,228	0.00%
2021/08/23	0	15.50	0	0.00	15.75	0	1,291	0.00%
2021/08/18	4	15.54	1	15.00	15.70	3	1,294	0.23%
2021/08/17	1	15.55	1	15.30	15.30	0	1,299	0.00%
2021/08/16	11	15.83	1	15.75	15.70	10	1,302	0.77%
2021/08/13	30	16.50	10	16.47	16.30	20	1,297	1.54%
2021/08/12	1	16.80	1	16.95	16.85	0	1,294	0.00%
2021/08/11	0	0.00	20	17.20	16.85	-20	1,311	-1.52%
2021/08/10	1	17.20	1	16.95	16.95	0	1,322	0.00%
2021/08/09	24	17.33	0	0.00	17.20	24	1,348	1.78%
2021/08/06	19	17.14	32	17.37	17.70	-13	1,353	-0.96%
2021/08/05	2	17.25	5	17.34	17.15	-3	1,208	-0.25%
2021/08/04	3	17.17	1	17.25	17.25	2	1,262	0.16%
2021/08/03	3	17.25	4	17.24	17.25	-1	1,305	-0.08%
2021/08/02	1	17.15	0	0.00	17.30	1	1,313	0.08%
2021/07/29	0	0.00	2	17.60	17.60	-2	1,331	-0.15%
2021/07/28	2	17.25	2	17.43	17.40	0	1,349	0.00%
2021/07/27	1	17.75	1	17.55	17.80	0	1,396	0.00%
2021/07/26	5	18.08	10	17.68	18.00	-5	1,431	-0.35%
2021/07/23	6	17.83	1	17.35	17.35	5	1,383	0.36%
2021/07/21	2	16.80	0	0.00	16.70	2	1,429	0.14%
2021/07/16	0	0.00	1	17.55	17.45	-1	1,418	-0.07%
2021/07/15	0	0.00	20	17.35	17.30	-20	1,438	-1.39%
2021/07/14	1	17.60	1	17.30	17.20	0	1,471	0.00%
2021/07/13	11	18.27	5	17.72	17.90	6	1,497	0.40%
2021/07/12	2	17.18	0	0.00	17.05	2	1,516	0.13%
2021/07/07	0	0.00	1	17.75	17.55	-1	1,607	-0.06%
2021/07/05	0	0.00	1	18.00	18.00	-1	1,780	-0.06%
2021/07/02	4	17.75	0	0.00	17.60	4	1,822	0.22%
2021/07/01	10	17.95	0	0.00	17.50	10	1,842	0.54%
2021/06/30	1	17.80	6	17.82	17.70	-5	1,848	-0.27%
2021/06/29	1	17.80	1	17.95	17.80	0	1,859	0.00%
2021/06/25	0	0.00	1.1	18.25	17.95	-1.1	1,907	-0.06%
2021/06/18	11	18.09	0	0.00	17.90	11	1,936	0.57%
2021/06/15	1	17.90	0	0.00	18.00	1	1,997	0.05%
2021/06/10	9	18.59	7.1	18.45	18.05	1.9	2,056	0.09%
2021/06/09	0	0.00	0	17.88	17.70	0	2,011	0.00%
2021/06/08	0	0.00	11	17.75	17.70	-11	2,012	-0.55%
2021/06/07	10	17.60	0	0.00	17.55	10	2,020	0.49%
2021/06/04	2	18.13	1	18.00	18.00	1	2,027	0.05%
2021/06/01	5	18.33	2	18.55	18.60	3	2,034	0.15%
2021/05/31	1	18.75	19.2	18.35	18.75	-18.2	1,992	-0.91%
2021/05/28	0	0.00	1	17.15	17.05	-1	1,941	-0.05%
2021/05/26	2	16.58	1	16.70	16.60	1	1,982	0.05%
2021/05/25	2	16.63	81.4	16.68	16.65	-79.4	2,009	-3.95%
2021/05/24	0	0.00	80.1	16.24	16.15	-80.1	2,025	-3.96%
2021/05/21	2	15.70	8	15.87	15.95	-6	2,040	-0.29%
2021/05/20	30.8	15.75	0	0.00	15.50	30.8	2,066	1.49%
2021/05/19	100.3	15.96	9	15.39	16.10	91.3	2,082	4.38%
2021/05/18	1	14.25	1	15.10	15.20	0	2,119	0.00%
2021/05/17	27	13.91	23	14.38	13.85	4	2,128	0.19%
2021/05/14	3.2	15.84	2	15.95	15.35	1.2	2,105	0.06%
2021/05/13	12	15.68	11	15.50	15.60	1	2,136	0.05%
2021/05/12	9.5	16.12	0	0.00	15.30	9.5	2,127	0.45%
2021/05/11	21.2	17.99	0	0.00	16.90	21.2	2,091	1.01%
2021/05/06	0	0.00	2	18.00	18.10	-2	2,078	-0.10%
2021/05/05	4	18.59	0	0.00	18.30	4	2,109	0.19%
2021/05/04	13	18.58	1	19.10	18.50	12	2,118	0.57%
2021/05/03	33	20.55	3	20.05	20.10	30	2,099	1.43%
2021/04/29	31	21.88	2	22.13	21.80	29	2,072	1.40%
2021/04/28	6	22.23	3	22.07	22.15	3	2,133	0.14%
2021/04/27	2	21.75	7.1	21.68	21.80	-5.1	2,287	-0.22%
2021/04/26	2	21.30	1	21.30	21.15	1	2,452	0.04%
2021/04/23	14	20.81	0	0.00	21.05	14	2,492	0.56%
2021/04/22	15	21.05	4	22.15	21.00	11	2,559	0.43%
2021/04/21	2	22.20	16	22.25	22.15	-14	2,712	-0.52%
2021/04/20	23	22.31	27	22.29	22.55	-4	2,756	-0.15%
2021/04/19	10	22.15	4.1	22.35	22.30	5.9	2,888	0.20%
2021/04/16	8	22.33	5	22.49	22.40	3	2,933	0.10%
2021/04/15	0	0.00	3	21.92	21.70	-3	2,975	-0.10%
2021/04/14	4	21.21	21	21.11	21.35	-17	3,042	-0.56%
2021/04/13	6	21.73	7	22.09	21.70	-1	3,216	-0.03%
2021/04/12	6	22.03	20.2	22.03	22.50	-14.2	3,698	-0.38%
2021/04/09	10	21.35	0	0.00	21.00	10	3,943	0.25%
2021/04/08	10	21.35	34	21.47	21.45	-24	4,080	-0.59%
2021/04/07	10.3	20.90	10	21.05	20.85	0.3	4,044	0.01%
2021/04/06	25.1	20.69	10	20.70	20.70	15.1	4,058	0.37%
2021/04/01	4	20.71	0	0.00	20.70	4	4,091	0.10%
2021/03/31	20	20.85	32	20.78	20.70	-12	4,129	-0.29%
2021/03/30	18.2	20.67	1	20.65	20.65	17.2	4,139	0.42%
2021/03/29	10	20.75	12	20.88	20.75	-2	4,177	-0.05%
2021/03/26	0	0.00	11	20.85	20.75	-11	4,279	-0.26%
2021/03/25	1	21.05	0	0.00	20.80	1	4,364	0.02%
2021/03/23	16	21.08	3	21.63	21.00	13	4,956	0.26%
2021/03/22	2	21.50	11	21.46	21.50	-9	5,019	-0.18%
2021/03/19	2	21.13	1	21.00	21.00	1	5,041	0.02%
2021/03/18	22	21.31	0	0.00	21.35	22	5,209	0.42%
2021/03/17	22	21.53	20	21.35	21.50	2	5,257	0.04%
2021/03/16	20	20.68	10	20.85	20.75	10	5,356	0.19%
2021/03/15	50	20.77	10	20.90	20.80	40	5,524	0.72%
2021/03/12	6	21.01	0	0.00	20.95	6	5,598	0.11%
2021/03/11	14	20.81	2	21.00	20.95	12	5,712	0.21%
2021/03/10	7	20.86	2	20.65	20.65	5	5,896	0.08%
2021/03/08	10	21.30	0	0.00	21.00	10	6,085	0.16%
2021/02/26	0	0.00	31	22.30	22.20	-31	6,631	-0.47%
2021/02/25	33	22.39	9	22.70	22.15	24	6,623	0.36%
2021/02/24	10	22.47	0	0.00	22.40	10	6,681	0.15%
2021/02/22	7	22.65	4	22.56	22.60	3	6,703	0.04%
2021/02/19	1	22.20	8	21.82	22.15	-7	6,744	-0.10%
2021/02/18	0	0.00	20	22.05	22.20	-20	6,891	-0.29%
2021/02/17	3	21.25	0	0.00	21.20	3	7,045	0.04%
2021/02/05	3	20.85	0	0.00	20.80	3	7,153	0.04%
2021/02/04	1	20.90	1	21.15	20.80	0	7,188	0.00%
2021/02/02	0	0.00	11	20.80	20.80	-11	7,125	-0.15%
2021/01/29	9	20.90	2	20.70	20.30	7	7,088	0.10%
2021/01/28	0	0.00	2	20.75	20.75	-2	7,064	-0.03%
2021/01/27	5	21.31	0	0.00	21.15	5	7,049	0.07%
2021/01/26	0	0.00	1	20.40	20.50	-1	7,004	-0.01%
2021/01/22	0	0.00	1	20.60	20.60	-1	6,934	-0.01%
2021/01/21	8	20.73	3	21.20	20.45	5	6,910	0.07%
2021/01/20	32	21.40	23	21.13	20.40	9	6,827	0.13%
2021/01/19	23.3	22.83	5	23.35	22.55	18.3	6,622	0.28%
2021/01/18	3	25.27	2	25.10	25.05	1	6,415	0.02%
2021/01/15	12	25.68	2	25.70	25.80	10	6,354	0.16%
2021/01/14	32	26.85	26	26.63	26.60	6	6,273	0.10%
2021/01/13	6	25.67	1	25.45	25.45	5	6,071	0.08%
2021/01/12	63	25.93	48.1	26.32	26.20	14.9	6,002	0.25%
2021/01/11	62	25.47	25	25.67	26.20	37	5,829	0.63%
2021/01/08	13	25.93	2	25.70	25.50	11	5,736	0.19%
2021/01/07	3	27.47	18.1	26.71	26.60	-15.1	5,635	-0.27%
2021/01/06	11	27.25	63	26.85	26.75	-52	5,537	-0.94%
2021/01/05	65.1	27.93	46.2	27.86	28.20	18.9	5,328	0.35%
2021/01/04	41	26.08	43.2	26.18	27.00	-2.2	4,799	-0.05%
2020/12/31	52.1	23.93	61.2	23.88	24.55	-9.1	4,407	-0.21%
2020/12/30	10	23.15	23	23.20	23.15	-13	4,229	-0.31%
2020/12/29	33	22.96	30	23.19	23.10	3	4,210	0.07%
2020/12/28	5	23.32	2	23.33	23.15	3	4,176	0.07%
2020/12/25	4	23.15	6.4	23.33	23.20	-2.4	4,128	-0.06%
2020/12/24	20	23.13	35	22.96	23.00	-15	4,072	-0.37%
2020/12/23	0	0.00	42.1	23.31	23.15	-42.1	4,028	-1.04%
2020/12/22	32	24.11	29	24.19	22.80	3	3,982	0.08%
2020/12/21	5	24.05	4	23.93	23.95	1	3,881	0.03%
2020/12/18	79	24.20	75.1	24.30	24.25	4	3,795	0.10%
2020/12/17	70.8	23.72	40.2	23.49	23.80	30.6	3,543	0.86%
2020/12/16	21	22.55	4.1	22.49	22.35	17	3,186	0.53%
2020/12/15	17	22.31	2	22.10	21.90	15	3,101	0.48%
2020/12/14	39	22.77	21	22.87	22.65	18	3,047	0.59%
2020/12/11	47	22.27	18	22.28	22.00	29	2,863	1.01%
2020/12/10	153	22.52	161	22.06	21.95	-8	2,791	-0.29%	大買/大賣/
2020/12/09	69.4	21.63	39.1	21.75	22.45	30.3	2,641	1.15%
2020/12/08	2.1	21.77	7	21.49	21.55	-4.9	2,466	-0.20%
2020/12/07	13	20.82	21	21.04	21.40	-8	2,386	-0.34%
2020/12/04	47	20.68	60	20.62	20.75	-13	2,269	-0.57%
2020/12/03	31	19.80	21	19.85	19.60	10	2,102	0.48%
2020/12/02	29	20.10	19	20.26	19.90	10	2,081	0.48%
2020/12/01	136	20.25	157	20.13	20.50	-21	1,915	-1.10%	大買/大賣/
2020/11/30	68	19.23	59.1	19.34	19.35	8.9	1,680	0.53%
2020/11/27	20	18.60	30	18.85	18.75	-10	1,559	-0.64%
2020/11/26	88	18.60	113.4	18.73	18.80	-25.4	1,532	-1.66%	大賣/
2020/11/25	13	18.42	32	18.34	18.40	-19	1,433	-1.33%
2020/11/24	20	18.05	7	17.96	18.00	13	1,323	0.98%
2020/11/23	43	18.51	45	18.51	18.35	-2	1,303	-0.15%
2020/11/20	31	18.17	26	18.25	17.95	5	1,215	0.41%
2020/11/19	20	17.95	22.1	18.09	18.00	-2.1	1,178	-0.18%
2020/11/18	27	17.98	4	17.96	17.95	23	1,158	1.99%
2020/11/17	8	18.45	15	18.48	18.30	-7	1,088	-0.64%
2020/11/16	13	18.33	54	17.86	19.00	-41	931	-4.40%
2020/11/13	35	17.33	17	17.31	17.30	18	726	2.48%
2020/11/12	2	17.00	3	16.93	16.70	-1	591	-0.17%
2020/11/11	1	16.00	2	15.90	16.00	-1	556	-0.18%
2020/11/09	2	15.45	0	0.00	15.50	2	549	0.36%
2020/11/05	0	0.00	4	15.60	15.50	-4	606	-0.66%
2020/11/03	2	15.60	0	0.00	15.60	2	614	0.33%
2020/11/02	3	15.50	0	0.00	15.40	3	626	0.48%
2020/10/29	3	15.50	11	15.48	15.60	-8	637	-1.25%
2020/10/26	0	0.00	10	16.28	16.30	-10	636	-1.57%
2020/10/21	1	16.85	0	0.00	16.55	1	667	0.15%
2020/10/15	0	0.00	1	16.55	16.55	-1	721	-0.14%
2020/10/05	0	0.00	1	16.40	16.25	-1	875	-0.11%
2020/09/30	1	16.30	0	0.00	16.35	1	906	0.11%
2020/09/29	5	16.15	0	0.00	16.05	5	940	0.53%
2020/09/28	0	0.00	80	15.92	16.15	-80	1,015	-7.88%
2020/09/25	80	16.08	35	16.50	15.90	45	1,184	3.80%
2020/09/24	2	16.80	107	16.46	16.45	-105	1,233	-8.51%	大賣/鉅額交易
2020/09/22	2	17.25	0	0.00	17.20	2	1,383	0.14%
2020/09/18	0	0.00	2	17.80	17.90	-2	1,558	-0.13%
2020/09/17	2	17.50	5	17.60	17.60	-3	1,572	-0.19%
2020/09/16	0	0.00	1	17.65	17.40	-1	1,610	-0.06%
2020/09/15	2	17.60	0	0.00	17.65	2	1,716	0.12%
2020/09/11	0	0.00	15	17.37	17.40	-15	1,757	-0.85%
2020/09/10	7	17.94	2	18.10	17.65	5	1,785	0.28%
2020/09/09	7	17.88	0	0.00	17.95	7	1,791	0.39%
2020/09/08	5	18.10	5	17.70	18.10	0	1,792	0.00%
2020/09/03	1	17.75	0	0.00	17.70	1	1,800	0.06%
2020/09/02	2	17.70	0	0.00	17.70	2	1,900	0.11%
2020/08/26	0	0.00	2	17.45	17.50	-2	2,061	-0.10%
2020/08/25	1	17.75	0	0.00	17.45	1	2,085	0.05%
2020/08/24	1	17.40	1	17.50	17.40	0	2,094	0.00%
2020/08/20	1	16.30	1	16.60	16.35	0	2,136	0.00%
2020/08/17	1	17.75	1	17.65	17.65	0	2,350	0.00%
2020/08/13	5	17.22	4	17.00	17.05	1	2,500	0.04%
2020/08/11	10	17.31	0	0.00	17.10	10	2,893	0.35%
2020/08/07	0	0.00	2	18.10	17.80	-2	3,215	-0.06%
2020/08/06	4	18.15	5	18.52	18.10	-1	3,236	-0.03%
2020/08/05	2	18.10	13	18.08	18.10	-11	3,243	-0.34%
2020/08/03	0	0.00	3	17.70	17.70	-3	3,327	-0.09%
2020/07/30	6	17.58	0	0.00	17.55	6	3,390	0.18%
2020/07/28	2	17.30	3	16.75	16.75	-1	3,599	-0.03%
2020/07/27	11	17.21	8	17.17	17.15	3	3,665	0.08%
2020/07/24	2	17.95	5	18.25	17.75	-3	3,706	-0.08%
2020/07/23	3	18.45	0	0.00	18.40	3	3,731	0.08%
2020/07/22	0	0.00	2	18.60	18.60	-2	3,729	-0.05%
2020/07/21	1	18.40	2	18.40	18.20	-1	3,747	-0.03%
2020/07/20	1	18.25	0	0.00	18.35	1	3,772	0.03%
2020/07/17	16	17.98	0	0.00	17.75	16	3,758	0.43%
2020/07/16	2	18.30	1	18.15	18.20	1	3,749	0.03%
2020/07/15	3	18.45	10	18.20	18.20	-7	3,735	-0.19%
2020/07/14	6	18.37	3	18.30	18.25	3	3,710	0.08%
2020/07/13	46	19.07	4.6	19.03	18.85	41.4	3,692	1.12%
2020/07/10	22	19.03	16	19.19	19.10	6	3,660	0.16%
2020/07/09	7	20.04	3	20.20	19.80	4	3,635	0.11%
2020/07/08	4	20.13	2	20.00	19.85	2	3,600	0.06%
2020/07/07	23	20.10	5	20.18	20.00	18	3,563	0.51%
2020/07/06	48	20.50	73	20.45	20.75	-25	3,495	-0.72%
2020/07/03	50	19.68	37	19.67	19.65	13	3,332	0.39%
2020/07/02	35	19.39	4	19.00	19.35	31	3,275	0.95%
2020/07/01	75	19.22	27	19.65	19.20	48	3,230	1.49%
2020/06/30	34.1	19.17	114	19.12	19.65	-79.9	3,108	-2.57%	大賣/
2020/06/29	9	18.37	23	18.34	18.40	-14	2,947	-0.47%
2020/06/24	0	0.00	2	18.50	18.30	-2	2,928	-0.07%
2020/06/23	16	18.33	1	18.30	18.25	15	2,912	0.52%
2020/06/22	54	19.03	31	18.91	18.75	23	2,874	0.80%
2020/06/19	24	18.04	2	18.15	18.00	22	2,770	0.79%
2020/06/18	2	17.75	2	17.70	17.75	0	2,734	0.00%
2020/06/17	3	17.50	20	17.69	17.60	-17	2,720	-0.62%
2020/06/16	6	17.08	6	17.06	17.15	0	2,696	0.00%
2020/06/15	6	16.77	0	0.00	16.70	6	2,704	0.22%
2020/06/12	17	16.48	2	16.10	16.85	15	2,703	0.55%
2020/06/11	10	17.17	11	17.26	16.80	-1	2,698	-0.04%
2020/06/10	15	17.75	4	17.88	17.55	11	2,681	0.41%
2020/06/09	58	18.34	47	18.21	18.10	11	2,671	0.41%
2020/06/08	24	17.49	24	17.91	17.95	0	2,567	0.00%
2020/06/05	15	17.72	0	0.00	17.70	15	2,543	0.59%
2020/06/04	59	17.80	39	17.87	17.80	20	2,528	0.79%
2020/06/03	10	17.13	0	0.00	17.20	10	2,440	0.41%
2020/06/02	1	16.85	0	0.00	16.75	1	2,414	0.04%
2020/06/01	4	16.90	3	17.00	16.80	1	2,400	0.04%
2020/05/29	3	16.50	0	0.00	16.35	3	2,374	0.13%
2020/05/28	0	0.00	10	17.10	16.75	-10	2,357	-0.42%
2020/05/27	6	17.28	1	17.10	17.10	5	2,338	0.21%
2020/05/26	4	16.85	1	16.85	16.80	3	2,304	0.13%
2020/05/25	4	17.13	5	17.08	17.00	-1	2,270	-0.04%
2020/05/22	24	16.98	38	17.12	16.65	-14	2,221	-0.63%
2020/05/21	6	18.40	4	18.41	18.40	2	2,064	0.10%
2020/05/20	17	19.40	27	19.23	18.90	-10	2,000	-0.50%
2020/05/19	13	20.14	25.1	19.97	20.00	-12.1	1,898	-0.64%
2020/05/18	56.5	20.49	23	20.55	20.80	33.5	1,744	1.92%
2020/05/15	6	19.20	6	19.28	19.25	0	1,489	0.00%
2020/05/14	325	19.63	381	19.34	18.55	-56	1,337	-4.19%	大買/大賣/
2020/05/13	4	18.04	10	18.15	18.05	-6	1,122	-0.53%
2020/05/12	3	17.80	2	17.80	17.80	1	1,097	0.09%
2020/05/11	20	18.13	47	18.54	17.60	-27	1,079	-2.50%
2020/05/08	5	17.51	10	17.65	17.50	-5	1,014	-0.49%
2020/05/07	6	17.76	4	17.76	17.65	2	979	0.20%
2020/05/06	9	18.07	8	17.59	17.55	1	942	0.11%
2020/05/05	31	17.82	2.2	17.83	17.60	28.8	910	3.17%
2020/05/04	25.2	17.12	69	17.67	17.90	-43.8	798	-5.49%
2020/04/30	8	15.32	37	15.92	16.40	-29	694	-4.18%
2020/04/29	20	15.09	9	15.10	14.95	11	615	1.79%
2020/04/28	9	14.00	0	0.00	14.60	9	563	1.60%
2020/04/23	0	0.00	11	13.07	13.20	-11	496	-2.22%
2020/04/17	4	12.75	0	0.00	12.70	4	502	0.80%
2020/04/09	3	12.10	0	0.00	12.05	3	534	0.56%
2020/03/27	5	11.15	0	0.00	10.95	5	1,071	0.47%
2020/03/26	0	0.00	1	11.00	11.15	-1	1,067	-0.09%
2020/03/18	0	11.45	0	0.00	11.05	0	1,015	0.00%
2020/03/17	0	0.00	2	12.05	11.55	-2	1,006	-0.20%
2020/03/16	0	0.00	14	12.61	12.35	-14	995	-1.41%
2020/03/13	5	12.59	6	12.63	13.15	-1	988	-0.10%
2020/03/11	5	14.48	0	15.45	14.20	5	960	0.52%
2020/03/06	0	0.00	2	14.75	14.60	-2	933	-0.21%
2020/02/27	0	0.00	1	15.00	14.80	-1	946	-0.11%
2020/02/21	0	0.00	1	15.40	15.45	-1	949	-0.11%
2020/02/17	20	15.40	0	0.00	15.35	20	1,069	1.87%
2020/02/10	2	15.30	1	15.30	15.30	1	1,048	0.10%
2020/02/07	2	15.50	0	0.00	15.40	2	1,049	0.19%
2020/02/05	2	15.55	0	0.00	15.55	2	1,050	0.19%
2020/01/31	0	0.00	3	15.60	16.00	-3	1,040	-0.29%
2020/01/16	1	17.80	20	17.89	17.75	-19	1,017	-1.87%
2020/01/15	25	17.75	2	17.68	17.60	23	1,011	2.27%
2020/01/14	2	17.30	0	0.00	17.55	2	998	0.20%
2020/01/10	8	16.76	0	0.00	16.70	8	978	0.82%
2020/01/08	10	16.65	1	16.70	16.60	9	980	0.92%
2020/01/06	1	17.25	1	17.05	16.90	0	970	0.00%
2020/01/03	2	18.15	17	18.08	17.60	-15	956	-1.57%
2020/01/02	30	18.30	34	18.44	18.20	-4	933	-0.43%
2019/12/31	9	18.22	5	18.19	18.15	4	888	0.45%
2019/12/30	17	18.18	7.2	18.24	18.25	9.8	859	1.14%
2019/12/27	155.2	18.51	140	18.68	18.50	15.2	808	1.88%	大買/大賣/
2019/12/26	32	16.90	21	16.89	17.30	11	561	1.96%
2019/12/25	14	16.63	3	16.50	16.60	11	400	2.75%
2019/12/20	1	15.95	0	0.00	15.95	1	520	0.19%
2019/12/18	0	0.00	12	16.05	16.10	-12	554	-2.16%
2019/12/17	0	0.00	1	16.15	16.10	-1	554	-0.18%
2019/12/09	0	0.00	1	16.15	16.25	-1	546	-0.18%
2019/11/27	5	16.40	0	0.00	16.20	5	543	0.92%
2019/11/26	0	0.00	3	16.55	16.40	-3	540	-0.56%
2019/11/22	0	0.00	1	16.25	16.25	-1	530	-0.19%
2019/11/19	12	16.25	0	0.00	16.25	12	521	2.30%
2019/11/18	12	16.69	8	16.71	16.65	4	511	0.78%
2019/11/15	3	16.05	1	15.85	16.00	2	452	0.44%
2019/11/14	3	16.12	3	16.08	15.70	0	440	0.00%
2019/11/12	4	15.25	0	0.00	15.20	4	400	1.00%
2019/11/04	0	0.00	3	16.02	16.15	-3	395	-0.76%
2019/11/01	2	15.85	0	0.00	15.85	2	396	0.51%
2019/10/31	0	0.00	2	15.80	15.80	-2	401	-0.50%
2019/10/30	1	15.90	2	15.95	16.00	-1	409	-0.24%
2019/10/28	1	16.00	0	0.00	15.90	1	413	0.24%
2019/10/25	2	15.85	5	15.95	15.85	-3	416	-0.72%
2019/10/24	5	16.00	0	0.00	16.00	5	419	1.19%
2019/10/22	0	0.00	0.1	16.25	16.25	-0.1	431	-0.02%
2019/10/09	0.1	17.00	0	0.00	15.50	0.1	422	0.02%
2019/10/08	0	0.00	2	15.70	15.70	-2	428	-0.47%
2019/10/07	4	15.76	0	0.00	15.75	4	430	0.93%
2019/10/04	13	15.84	0	0.00	15.90	13	432	3.01%
2019/10/03	5	15.70	3	15.90	15.85	2	435	0.46%
2019/10/02	0	0.00	0.1	17.15	15.85	-0.1	453	-0.01%
2019/10/01	1	16.00	19	16.10	16.05	-18	475	-3.78%
2019/09/27	5	16.78	390	16.19	16.10	-385	471	-81.73%	大賣/鉅額交易
2019/09/26	523	17.23	121	17.23	16.95	402	441	90.97%	大買/大賣/鉅額交易
2019/09/25	1	16.40	0	0.00	16.05	1	352	0.28%
2019/09/24	4.1	16.28	0	0.00	16.70	4.1	329	1.24%
2019/09/18	1	15.60	0	0.00	15.60	1	311	0.32%
2019/09/10	1	15.40	10	15.35	15.45	-9	330	-2.72%
2019/09/09	2	15.65	2	15.65	15.60	0	330	0.00%
2019/09/02	1	15.65	0	0.00	15.80	1	337	0.30%
2019/08/30	0	0.00	0.2	15.70	15.65	-0.2	334	-0.05%
2019/08/01	1	16.00	1	16.05	16.00	0	364	0.00%
2019/07/25	1	16.90	10	16.95	16.90	-9	390	-2.31%
2019/07/23	10	16.75	0	0.00	16.45	10	390	2.56%
2019/07/22	20	16.75	0	0.00	16.70	20	393	5.08%
2019/07/16	0	0.00	1	17.00	17.05	-1	418	-0.24%
2019/07/15	1	16.70	0	0.00	16.80	1	427	0.23%
2019/07/12	0	0.00	1	17.05	16.90	-1	452	-0.22%
2019/07/10	0	0.00	1	16.75	16.75	-1	576	-0.17%
2019/07/09	1	16.90	0	0.00	16.75	1	624	0.16%
2019/07/05	0	0.00	6	16.80	17.10	-6	623	-0.96%
2019/07/01	0	0.00	2	16.60	16.50	-2	645	-0.31%
2019/06/25	0	0.00	1	16.60	16.50	-1	754	-0.13%
2019/06/18	4	16.50	1	16.30	16.25	3	769	0.39%
2019/06/17	1	16.50	0	0.00	16.55	1	773	0.13%
2019/06/14	1	16.50	1	16.60	16.60	0	786	0.00%
2019/05/28	0	0.00	2	15.75	15.75	-2	954	-0.21%
2019/05/22	0	0.00	8	15.85	15.80	-8	1,025	-0.78%
2019/05/21	10	15.75	0	0.00	15.75	10	1,049	0.95%
2019/05/15	0	0.00	1	16.40	16.50	-1	1,061	-0.09%
2019/05/14	0	16.50	0	0.00	16.30	0	1,077	0.00%
2019/05/13	5	16.50	0	0.00	16.30	5	1,092	0.46%
2019/05/10	5	17.75	0	0.00	17.25	5	1,100	0.45%
2019/05/09	5	17.55	3	17.70	17.50	2	1,137	0.18%
2019/05/07	2	18.50	1	18.45	18.30	1	1,343	0.07%
2019/05/06	26	18.17	0	0.00	18.15	26	1,372	1.89%
2019/05/03	0	0.00	14	18.81	18.75	-14	1,356	-1.03%
2019/04/30	3	18.60	0	0.00	18.70	3	1,348	0.22%
2019/04/25	5	19.15	0	0.00	19.00	5	1,330	0.38%
2019/04/22	5	19.10	0	0.00	19.10	5	1,308	0.38%
2019/04/18	4	19.80	10	18.80	18.80	-6	1,304	-0.46%
2019/04/17	2	19.83	18	19.73	19.40	-16	1,293	-1.24%
2019/04/16	25	20.06	15	20.31	19.90	10	1,263	0.79%
2019/04/15	22	19.46	0	0.00	19.35	22	1,174	1.87%
2019/04/12	0	0.00	2	18.70	18.95	-2	1,133	-0.18%
2019/04/11	0	0.00	8	18.60	18.45	-8	1,152	-0.69%
2019/04/10	13	18.69	3	18.60	18.60	10	1,158	0.86%
2019/04/08	0.5	18.95	0	0.00	18.95	0.5	1,166	0.04%
2019/04/03	3	19.50	3	19.43	19.20	0	1,162	0.00%
2019/04/02	5	19.50	4	19.35	19.35	1	1,144	0.09%
2019/04/01	0	19.00	16	19.23	18.90	-16	1,125	-1.42%
2019/03/29	2	18.70	0	0.00	18.70	2	1,086	0.18%
2019/03/28	2	18.40	0	0.00	18.70	2	1,064	0.19%
2019/03/27	0	0.00	2	18.50	18.45	-2	1,072	-0.19%
2019/03/26	7	18.40	3	18.40	18.40	4	1,108	0.36%
2019/03/25	15	18.37	0	0.00	18.35	15	1,122	1.34%
2019/03/22	2	18.90	12	19.21	18.75	-10	1,128	-0.89%
2019/03/21	10	19.25	10	19.05	19.15	0	1,136	0.00%
2019/03/20	10	18.95	0	0.00	18.90	10	1,163	0.86%
2019/03/19	0	0.00	30	19.12	19.10	-30	1,242	-2.42%
2019/03/18	30	19.17	12	19.20	19.10	18	1,316	1.37%
2019/03/14	17	18.45	0	0.00	18.45	17	1,352	1.26%
2019/03/12	5	18.83	1	18.75	18.75	4	1,466	0.27%
2019/03/11	7	18.99	0	0.00	18.90	7	1,508	0.46%
2019/03/08	3	18.95	0	0.00	19.05	3	1,533	0.20%
2019/03/07	14	19.49	19	19.56	18.95	-5	1,519	-0.33%
2019/03/06	6	19.70	12	19.18	19.70	-6	1,483	-0.40%
2019/03/05	0	0.00	1	18.60	18.70	-1	1,451	-0.07%
2019/03/04	15	18.48	0	0.00	18.40	15	1,449	1.04%
2019/02/27	8	18.65	12	18.70	18.65	-4	1,443	-0.28%
2019/02/26	5	18.80	0	0.00	18.80	5	1,483	0.34%
2019/02/25	0	0.00	2	18.70	18.80	-2	1,473	-0.14%
2019/02/22	1	18.65	12	18.73	18.65	-11	1,481	-0.74%
2019/02/21	2	19.45	1	19.40	19.05	1	1,477	0.07%
2019/02/20	16	18.94	25	18.96	19.00	-9	1,440	-0.63%
2019/02/19	2	18.70	0	0.00	18.70	2	1,419	0.14%
2019/02/18	4	18.30	4	18.30	18.30	0	1,464	0.00%
2019/02/15	5	18.25	5	18.26	18.30	0	1,458	0.00%
2019/02/14	10	18.65	3	18.55	18.60	7	1,451	0.48%
2019/02/13	1	18.70	2	18.55	18.50	-1	1,448	-0.07%
2019/02/12	2	18.90	1	18.85	18.90	1	1,434	0.07%
2019/01/30	28	18.96	15	18.95	18.95	13	1,436	0.91%
2019/01/29	55	19.13	67	18.99	19.25	-12	1,394	-0.86%
2019/01/28	6	18.06	11	18.11	18.25	-5	1,209	-0.41%
2019/01/25	5	17.50	1	17.50	17.50	4	1,177	0.34%
2019/01/24	10	17.27	0	0.00	17.30	10	1,139	0.88%
2019/01/23	2	17.25	0	0.00	17.25	2	1,138	0.18%
2019/01/22	10	17.30	13	17.30	17.30	-3	1,143	-0.26%
2019/01/21	6	17.30	0	0.00	17.25	6	1,148	0.52%
2019/01/17	5	17.50	0	0.00	17.40	5	1,149	0.43%
2019/01/14	5	17.50	0	0.00	17.55	5	1,142	0.44%
2019/01/11	11	17.83	3	17.75	17.70	8	1,141	0.70%
2019/01/10	3	17.80	0	0.00	17.80	3	1,141	0.26%
2019/01/09	7	18.40	1	18.80	18.25	6	1,133	0.53%
2019/01/08	2	18.35	6	18.42	18.40	-4	1,118	-0.36%
2019/01/07	7	18.49	5	18.53	18.45	2	1,113	0.18%
2019/01/04	2	18.30	2	17.75	18.15	0	1,106	0.00%
2019/01/03	6	18.65	7	18.47	18.35	-1	1,112	-0.09%
2019/01/02	2	18.28	3	18.60	18.50	-1	1,084	-0.09%
2018/12/28	11	18.35	14	18.08	18.00	-3	1,068	-0.28%
2018/12/27	0	0.00	3	18.00	17.85	-3	1,059	-0.28%
2018/12/26	19	17.71	1	18.10	17.55	18	1,054	1.71%
2018/12/25	7	17.93	0	0.00	18.00	7	1,050	0.67%
2018/12/24	4	18.33	7	18.43	18.40	-3	1,048	-0.29%
2018/12/22	12	17.78	1	17.80	17.80	11	1,035	1.06%
2018/12/21	15	17.93	0	0.00	18.05	15	1,089	1.38%
2018/12/20	6	18.17	0	0.00	17.80	6	1,087	0.55%
2018/12/19	0	0.00	6	19.08	18.60	-6	1,071	-0.56%
2018/12/18	3	18.30	0	0.00	18.30	3	1,033	0.29%
2018/12/17	4	18.70	4	19.00	18.75	0	1,019	0.00%
2018/12/14	0	0.00	10	19.00	18.80	-10	1,002	-1.00%
2018/12/13	6	19.18	0	0.00	18.80	6	985	0.61%
2018/12/12	25	19.24	23	19.13	19.10	2	940	0.21%
2018/12/11	14	18.69	87	18.84	18.95	-73	858	-8.50%
2018/12/07	15	18.20	5	18.35	18.15	10	756	1.32%
2018/12/05	28	18.28	106	18.22	18.30	-78	670	-11.63%	大賣/
2018/12/04	13	17.85	60	17.73	18.05	-47	570	-8.23%
2018/12/03	1	17.55	42	17.61	17.25	-41	524	-7.82%
2018/11/27	0	0.00	2	16.70	16.70	-2	484	-0.41%
2018/11/26	0	0.00	6	17.00	16.70	-6	482	-1.24%
2018/11/23	6	17.55	1	17.45	16.80	5	478	1.05%
2018/11/20	1	16.15	2	16.50	16.50	-1	411	-0.24%
2018/11/19	0	0.00	1	16.55	16.30	-1	405	-0.25%
2018/11/16	1	16.30	5	16.54	16.40	-4	405	-0.99%
2018/11/15	0	0.00	4	16.43	16.20	-4	404	-0.99%
2018/11/14	0	0.00	2	15.95	15.90	-2	358	-0.56%
2018/11/12	2	15.80	0	0.00	15.80	2	360	0.55%
2018/11/09	0	0.00	17	16.21	16.10	-17	360	-4.71%
2018/11/08	17	17.25	5	16.99	16.45	12	363	3.30%
2018/11/07	0	0.00	6	16.32	16.45	-6	332	-1.81%
2018/11/06	12	16.13	3	16.15	16.00	9	334	2.69%
2018/11/02	3	15.78	5	15.96	16.05	-2	343	-0.58%
2018/11/01	7	15.81	0	0.00	15.70	7	353	1.98%
2018/10/31	3	15.55	0	0.00	15.60	3	350	0.86%
2018/10/30	12	15.29	7	15.48	15.35	5	348	1.44%
2018/10/29	0	0.00	3	15.35	15.25	-3	348	-0.86%
2018/10/26	6	15.35	0	0.00	15.05	6	346	1.73%
2018/10/25	26	15.72	0	0.00	15.45	26	344	7.56%
2018/10/24	4	16.30	1	16.30	16.35	3	341	0.88%
2018/10/23	10	16.25	0	0.00	16.45	10	344	2.90%
2018/10/22	0	0.00	1	16.20	16.40	-1	347	-0.29%
2018/10/18	4	15.85	0	0.00	15.60	4	349	1.14%
2018/10/17	6	16.02	0	0.00	15.70	6	348	1.72%
2018/10/16	17	16.11	0	0.00	16.00	17	363	4.67%
2018/10/15	2	16.00	0	0.00	15.90	2	390	0.51%
2018/10/12	10	15.85	0	0.00	16.05	10	465	2.15%
2018/10/11	34	16.15	0	0.00	15.70	34	562	6.04%
2018/10/09	10	17.40	0	0.00	17.40	10	547	1.82%
2018/10/08	4	17.50	0	0.00	17.35	4	549	0.73%
2018/10/05	5	17.38	0	0.00	17.80	5	551	0.91%
2018/10/03	10	17.90	0	0.00	18.20	10	548	1.82%
2018/10/02	5	18.55	5	18.25	18.35	0	551	0.00%
2018/10/01	15	18.87	10	19.00	18.80	5	546	0.92%
2018/09/28	8	18.77	9	18.78	18.95	-1	540	-0.19%
2018/09/26	5	17.40	0	0.00	17.30	5	487	1.03%
2018/09/18	3	17.60	0	0.00	17.80	3	622	0.48%
2018/09/17	30	17.98	0	0.00	17.70	30	625	4.80%
2018/09/13	5	17.05	0	0.00	17.25	5	629	0.79%
2018/09/12	2	16.70	0.2	17.00	16.95	1.8	640	0.29%
2018/09/10	10	16.65	10	16.80	16.80	0	654	0.00%
2018/09/07	10	17.05	0	0.00	16.85	10	656	1.52%
2018/08/21	10	17.15	0	0.00	17.60	10	1,187	0.84%
2018/08/20	11	17.80	0	0.00	17.70	11	1,185	0.93%
2018/08/17	1	18.20	0	0.00	18.00	1	1,182	0.08%
2018/08/16	0	0.00	1	18.20	18.10	-1	1,183	-0.08%
2018/08/13	0	0.00	1.2	18.42	18.20	-1.2	1,173	-0.10%
2018/08/10	0	0.00	8	19.17	19.05	-8	1,164	-0.69%
2018/08/09	7	19.12	0	0.00	19.05	7	1,162	0.60%
2018/08/08	0	0.00	5	19.45	19.05	-5	1,158	-0.43%
2018/08/07	1	19.30	1	19.25	19.25	0	1,150	0.00%
2018/08/03	1	19.40	0	0.00	19.45	1	1,174	0.09%
2018/07/20	61.2	20.25	61	20.21	20.40	0.2	1,138	0.02%
2018/07/19	60	20.06	93	20.02	20.10	-33	1,110	-2.97%
2018/07/18	12	20.40	4	20.15	20.05	8	1,039	0.77%
2018/07/16	2	19.15	2	19.08	19.10	0	943	0.00%
2018/07/12	2	18.90	0	0.00	18.90	2	940	0.21%
2018/07/10	10	19.03	0	0.00	19.00	10	938	1.07%
2018/07/06	10	19.05	0	0.00	19.10	10	936	1.07%
2018/07/04	1	19.80	1	19.80	19.60	0	937	0.00%
2018/07/03	11	19.85	0	0.00	19.65	11	937	1.17%
2018/07/02	3	20.45	2	20.55	20.00	1	934	0.11%
2018/06/29	1	20.40	6	20.58	21.15	-5	932	-0.54%
2018/06/27	10	19.40	0	0.00	19.55	10	973	1.03%
2018/06/26	0	0.00	1	19.15	19.20	-1	969	-0.10%
2018/06/22	1	19.70	1	19.75	19.55	0	975	0.00%
2018/06/21	3	19.83	2	20.03	19.90	1	971	0.10%
2018/06/20	1	19.30	1	19.30	19.20	0	963	0.00%
2018/06/15	1	20.40	0	0.00	20.20	1	948	0.11%
2018/06/11	0	0.00	5	21.20	21.20	-5	912	-0.55%
2018/06/08	4	22.16	11	22.12	21.55	-7	886	-0.79%
2018/06/07	8	21.44	7	21.26	22.00	1	731	0.14%
2018/06/06	0	0.00	1	20.90	20.95	-1	698	-0.14%
2018/06/05	84	21.56	71	21.54	21.35	13	662	1.96%
2018/06/04	5	20.45	8	19.77	20.45	-3	521	-0.58%
2018/06/01	0	0.00	5	18.60	18.60	-5	419	-1.19%
2018/05/31	6	18.23	0	0.00	18.10	6	415	1.45%
2018/05/30	2	18.10	0	0.00	18.05	2	414	0.48%
2018/05/25	3	18.45	0	0.00	18.35	3	411	0.73%
2018/05/16	0	0.00	4	18.15	18.15	-4	421	-0.95%
2018/05/14	4	18.98	5	19.06	19.05	-1	445	-0.22%
2018/05/09	0	0.00	1	17.85	17.85	-1	420	-0.24%
2018/05/08	3	17.80	0	0.00	17.90	3	419	0.72%
2018/04/18	2	18.80	0	0.00	18.80	2	513	0.39%
2018/04/11	0	0.00	2	19.30	19.15	-2	667	-0.30%
2018/04/09	2	19.10	0	0.00	18.90	2	741	0.27%
2018/04/03	0	0.00	3	19.43	19.30	-3	736	-0.41%
2018/04/02	2	20.15	10	20.15	19.55	-8	732	-1.09%
2018/03/31	20	20.13	14	19.74	20.60	6	702	0.85%
2018/03/30	0	0.00	1	18.80	18.75	-1	573	-0.17%
2018/03/28	5	18.92	1	18.90	18.85	4	600	0.67%
2018/03/20	0	18.75	0	0.00	18.60	0	590	0.00%
2018/03/19	0	18.90	0	0.00	18.75	0	592	0.00%
2018/03/14	0	19.60	0	0.00	18.90	0	609	0.00%
2018/03/07	2	18.75	2	18.60	18.50	0	623	0.00%
2018/03/02	0	0.00	5	18.56	18.55	-5	643	-0.78%
2018/03/01	1	18.70	0	0.00	18.85	1	646	0.15%
2018/02/06	1	18.70	0	0.00	18.30	1	679	0.15%
2018/02/01	1	20.40	0	0.00	20.45	1	659	0.15%
2018/01/29	1	20.35	0	0.00	20.35	1	679	0.15%
2018/01/24	0	0.00	3	20.72	20.80	-3	684	-0.44%
2018/01/23	1	20.80	0	0.00	20.70	1	705	0.14%
2018/01/22	0	0.00	10	20.90	20.95	-10	705	-1.42%
2018/01/19	5	21.36	5	20.99	21.00	0	701	0.00%
2018/01/18	14	21.79	5	21.78	21.25	9	693	1.30%
2018/01/12	2	20.98	2	20.75	20.70	0	644	0.00%
2018/01/10	0	0.00	15	20.83	20.95	-15	643	-2.33%
2018/01/09	4	21.45	2	21.33	21.35	2	640	0.31%
2018/01/08	9	22.49	11	21.92	21.15	-2	636	-0.31%
2018/01/05	24	22.10	28	21.99	21.80	-4	609	-0.66%
2018/01/04	12	20.59	6	20.93	21.55	6	529	1.13%
2018/01/03	1	19.70	0	0.00	19.60	1	451	0.22%