台玻 (1802)-元大-四維券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
19.50
漲跌
▲1.45
漲幅
+8.03%
成交量
64,869張
產業
上市玻璃類股
1183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

台玻 (1802)籌碼相關－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	21	19.37	65	19.43	19.50	-44	12,200	-0.36%
2024/11/20	26	18.19	0	0.00	18.05	26	11,147	0.23%
2024/11/15	11	18.35	15	18.65	18.25	-4	11,075	-0.04%
2024/11/14	10	18.20	0	0.00	17.90	10	11,010	0.09%
2024/11/13	17	18.44	0	0.00	18.25	17	10,940	0.16%
2024/11/12	2	18.35	1	18.60	18.40	1	10,899	0.01%
2024/11/11	0	0.00	4	19.06	18.95	-4	10,783	-0.04%
2024/11/08	15	19.28	14	20.02	19.40	1	10,745	0.01%
2024/11/07	0	0.00	4	19.30	19.75	-4	10,449	-0.04%
2024/11/06	2	19.38	15	19.45	19.45	-13	10,348	-0.13%
2024/11/05	0	0.00	1	19.35	19.60	-1	10,258	-0.01%
2024/11/04	1	19.45	2	19.50	19.50	-1	10,239	-0.01%
2024/11/01	13	19.26	5	19.51	19.65	8	10,381	0.08%
2024/10/30	15	19.42	5	19.40	19.45	10	10,270	0.10%
2024/10/29	40	19.78	18	19.84	19.85	22	10,051	0.22%
2024/10/28	37	19.70	59	19.54	19.85	-22	9,347	-0.24%
2024/10/25	10	18.08	4	18.30	18.60	6	8,335	0.07%
2024/10/24	21	18.95	29	19.52	18.40	-8	8,163	-0.10%
2024/10/23	17	18.58	10	19.10	18.45	7	7,529	0.09%
2024/10/22	13	18.26	43	18.38	18.35	-30	7,369	-0.41%
2024/10/21	5	18.52	37	18.48	18.70	-32	7,359	-0.43%
2024/10/18	1	17.45	1	17.40	17.40	0	7,235	0.00%
2024/10/17	5	17.69	4	17.48	17.60	1	7,277	0.01%
2024/10/16	27	17.52	21	17.26	17.75	6	7,214	0.08%
2024/10/15	34	16.91	3	16.87	16.80	31	6,969	0.44%
2024/10/14	6	16.74	2	16.70	16.70	4	6,947	0.06%
2024/10/11	3	16.88	0	0.00	16.85	3	6,949	0.04%
2024/10/09	11	17.46	11	17.44	17.30	0	6,981	0.00%
2024/10/08	7	18.10	22	18.18	18.00	-15	6,954	-0.22%
2024/10/07	32	19.20	3	19.00	18.95	29	6,828	0.42%
2024/10/04	24	19.23	49	19.48	19.10	-25	6,796	-0.37%
2024/10/01	16.1	18.64	11	18.62	18.75	5.1	6,391	0.08%
2024/09/30	35	18.59	17	18.63	18.70	18	5,973	0.30%
2024/09/27	1	17.75	13	17.60	17.75	-12	5,164	-0.23%
2024/09/19	0	0.00	1	15.95	16.05	-1	5,448	-0.02%
2024/09/18	0	0.00	3	15.72	15.50	-3	5,557	-0.05%
2024/09/13	2	15.65	1	15.60	15.60	1	6,018	0.02%
2024/09/12	0	0.00	2	15.40	15.50	-2	6,517	-0.03%
2024/09/11	2	15.08	4	15.10	15.10	-2	7,460	-0.03%
2024/09/09	1	15.15	10	15.00	15.30	-9	8,751	-0.10%
2024/09/04	1	15.45	0	0.00	15.25	1	9,297	0.01%
2024/08/30	10	16.38	0	0.00	16.50	10	10,337	0.10%
2024/08/27	1	16.10	0	0.00	16.45	1	12,106	0.01%
2024/08/23	1	15.80	5	15.85	15.85	-4	12,348	-0.03%
2024/08/20	6	15.99	0	0.00	15.90	6	12,484	0.05%
2024/08/19	1	16.00	0	0.00	15.95	1	12,717	0.01%
2024/08/16	1	16.20	0	0.00	16.15	1	12,700	0.01%
2024/08/13	1	16.15	8	16.00	16.00	-7	12,679	-0.06%
2024/08/09	0	0.00	1	16.20	16.20	-1	12,694	-0.01%
2024/08/08	2	15.98	0	0.00	15.95	2	12,674	0.02%
2024/08/06	31	14.98	1	15.00	15.40	30	12,612	0.24%
2024/08/05	2	15.65	4	15.70	15.65	-2	12,472	-0.02%
2024/08/02	1	17.40	0	0.00	17.35	1	12,231	0.01%
2024/07/30	1	17.20	8	17.21	17.40	-7	12,188	-0.06%
2024/07/23	1	17.50	0	0.00	17.70	1	12,115	0.01%
2024/07/22	2	17.50	2	17.48	17.50	0	12,080	0.00%
2024/07/19	16	18.17	220	18.25	18.05	-204	11,962	-1.71%	大賣/鉅額交易
2024/07/17	2	19.10	0	0.00	18.90	2	11,665	0.02%
2024/07/15	2	18.95	1	19.00	18.90	1	11,703	0.01%
2024/07/12	3	19.22	0	0.00	19.15	3	11,675	0.03%
2024/07/11	0	0.00	21	19.13	19.00	-21	11,615	-0.18%
2024/07/10	1	19.00	0	0.00	19.00	1	11,577	0.01%
2024/07/09	1	18.80	0	0.00	18.60	1	11,475	0.01%
2024/07/08	12	18.99	0	0.00	18.95	12	11,398	0.11%
2024/07/05	11	19.11	11	19.27	19.35	0	11,188	0.00%
2024/07/04	1	18.60	0	0.00	18.60	1	10,894	0.01%
2024/07/03	49	18.73	1	18.80	18.60	48	10,870	0.44%
2024/07/02	21	18.77	3	18.75	18.70	18	10,780	0.17%
2024/07/01	7	19.20	9	18.98	18.95	-2	10,836	-0.02%
2024/06/28	0	0.00	6	19.45	19.35	-6	10,718	-0.06%
2024/06/27	13	18.97	14	19.38	18.90	-1	10,555	-0.01%
2024/06/26	36	19.04	54	18.85	18.80	-18	10,357	-0.17%
2024/06/25	14	19.10	167	19.11	19.25	-153	10,241	-1.49%	大賣/鉅額交易
2024/06/24	10	19.25	52	19.45	19.35	-42	10,148	-0.41%
2024/06/21	4	19.68	4	19.68	19.60	0	9,994	0.00%
2024/06/20	10	19.88	9	20.01	19.75	1	9,783	0.01%
2024/06/19	29	19.80	32	19.80	19.90	-3	9,531	-0.03%
2024/06/18	51	20.53	48	20.49	19.90	3	9,046	0.03%
2024/06/17	9	20.12	45.1	19.98	20.25	-36.1	8,104	-0.44%
2024/06/14	1	18.95	27	18.98	19.00	-26	7,101	-0.37%
2024/06/13	15	18.23	0	0.00	18.30	15	6,852	0.22%
2024/06/12	6	18.74	1	18.90	18.60	5	6,779	0.07%
2024/06/11	12	18.83	2	18.75	18.90	10	6,656	0.15%
2024/06/07	4	19.49	7	19.50	19.35	-3	6,453	-0.05%
2024/06/06	11	19.18	23	19.28	19.40	-12	6,065	-0.20%
2024/06/05	4	18.98	32.3	18.94	18.90	-28.3	5,723	-0.49%
2024/06/04	53	19.26	41	19.48	18.85	12	5,378	0.22%
2024/06/03	12	18.57	29	18.71	19.05	-17	4,556	-0.37%
2024/05/31	18	18.18	1	18.15	18.15	17	3,960	0.43%
2024/05/30	5	17.45	24	17.93	17.95	-19	3,651	-0.52%
2024/05/29	40	17.56	2.8	17.39	17.40	37.2	3,477	1.07%
2024/05/28	0	0.00	4	17.35	17.25	-4	3,300	-0.12%
2024/05/27	0	0.00	1	17.05	17.05	-1	3,236	-0.03%
2024/05/24	6	17.25	1	17.20	17.20	5	3,217	0.16%
2024/05/23	7	17.44	4	17.30	17.65	3	3,152	0.09%
2024/05/21	1	17.20	0	0.00	17.05	1	2,930	0.03%
2024/05/20	1	17.20	0	0.00	17.25	1	2,905	0.03%
2024/05/17	1	17.25	0	0.00	17.20	1	2,897	0.03%
2024/05/10	2	17.00	0	17.15	17.20	2	2,958	0.07%
2024/05/09	0	0.00	1	17.15	16.95	-1	2,950	-0.03%
2024/05/08	0	0.00	0.2	17.00	16.95	-0.2	2,954	-0.01%
2024/05/07	5	17.05	0	0.00	17.05	5	2,963	0.17%
2024/05/06	1	17.20	0	0.00	17.20	1	2,953	0.03%
2024/05/03	0	0.00	1	17.30	17.10	-1	2,947	-0.03%
2024/05/02	5	17.10	0	0.00	17.15	5	2,936	0.17%
2024/04/26	2	16.95	150	16.99	17.00	-148	2,907	-5.09%	大賣/鉅額交易
2024/04/25	0	0.00	0	17.05	16.95	0	2,912	0.00%
2024/04/23	0.2	17.05	1	16.90	17.00	-0.8	3,013	-0.03%
2024/04/22	151	17.07	1	17.10	16.95	150	3,049	4.92%	大買/鉅額交易
2024/04/18	0	0.00	0.3	16.90	17.05	-0.3	2,920	-0.01%
2024/04/17	1	16.90	0	0.00	16.90	1	2,918	0.03%
2024/04/16	2	16.93	0	0.00	16.75	2	2,976	0.07%
2024/04/15	0	0.00	2	17.30	17.20	-2	2,914	-0.07%
2024/04/12	1	17.20	0	0.00	17.20	1	2,905	0.03%
2024/04/10	2.5	17.72	1	17.60	17.65	1.5	2,903	0.05%
2024/04/09	1	17.40	1	17.65	17.60	0	3,003	0.00%
2024/04/08	0	0.00	1	17.45	17.40	-1	3,043	-0.03%
2024/04/03	17	17.68	0	0.00	17.20	17	3,017	0.56%
2024/04/02	1	17.20	1	17.25	17.15	0	2,910	0.00%
2024/03/29	1	17.15	4	17.23	17.20	-3	2,926	-0.10%
2024/03/28	1	17.10	1	17.35	17.15	0	2,915	0.00%
2024/03/27	1	17.30	3	17.32	17.30	-2	2,907	-0.07%
2024/03/25	1	17.45	2	17.45	17.45	-1	2,934	-0.03%
2024/03/20	0	0.00	2	17.13	17.25	-2	3,274	-0.06%
2024/03/19	1	17.20	0	0.00	17.20	1	3,292	0.03%
2024/03/18	33	17.04	6	17.08	17.40	27	3,291	0.82%
2024/03/15	2	16.95	22	17.16	16.95	-20	3,262	-0.61%
2024/03/14	0	0.00	2	17.40	17.40	-2	3,177	-0.06%
2024/03/13	7	17.66	5	17.54	17.55	2	3,158	0.06%
2024/03/12	2	17.95	0	0.00	17.90	2	3,104	0.06%
2024/03/11	0	0.00	2	17.75	17.85	-2	3,101	-0.06%
2024/03/08	30	17.75	5	17.90	17.80	25	3,125	0.80%
2024/03/06	3	18.10	7	18.14	18.15	-4	3,134	-0.13%
2024/03/05	0	0.00	2	17.90	17.90	-2	3,117	-0.06%
2024/03/04	0	0.00	6	18.05	18.00	-6	3,148	-0.19%
2024/02/29	0	0.00	4	18.15	18.25	-4	3,232	-0.12%
2024/02/27	2.3	18.08	0	0.00	18.05	2.3	3,241	0.07%
2024/02/22	0	0.00	5	18.65	18.55	-5	3,345	-0.15%
2024/02/20	3	18.60	0	0.00	18.65	3	3,396	0.09%
2024/02/19	0	0.00	2	18.70	18.80	-2	3,433	-0.06%
2024/02/16	0	0.00	2	18.20	18.40	-2	3,496	-0.06%
2024/02/15	0	0.00	1	18.00	18.10	-1	3,485	-0.03%
2024/02/05	0	0.00	5	17.85	17.80	-5	3,476	-0.14%
2024/02/02	0	0.00	20	18.05	18.05	-20	3,476	-0.58%
2024/02/01	0	0.00	2	18.20	18.20	-2	3,508	-0.06%
2024/01/31	1	18.05	4	18.05	18.00	-3	3,558	-0.08%
2024/01/30	0	0.00	3	18.27	18.15	-3	3,598	-0.08%
2024/01/25	1	18.20	0	0.00	18.15	1	3,851	0.03%
2024/01/24	1	18.20	0	0.00	18.25	1	3,860	0.03%
2024/01/23	3	18.02	6	18.12	18.15	-3	3,893	-0.08%
2024/01/19	21.3	17.80	0	0.00	17.85	21.3	3,993	0.53%
2024/01/18	4	17.78	10	17.85	17.80	-6	4,026	-0.15%
2024/01/17	3	17.73	0	0.00	17.65	3	4,041	0.07%
2024/01/16	2	18.05	0	0.00	18.05	2	4,011	0.05%
2024/01/15	1	18.45	0	0.00	18.35	1	3,977	0.03%
2024/01/11	22	18.22	1	18.30	18.35	21	4,115	0.51%
2024/01/10	33	18.52	0	0.00	18.25	33	4,236	0.78%
2024/01/09	10	18.75	0	0.00	18.75	10	4,189	0.24%
2024/01/08	2.4	19.05	0	0.00	19.00	2.4	4,229	0.06%
2024/01/05	0	0.00	1	19.00	18.95	-1	4,267	-0.02%
2024/01/04	0	0.00	1	18.80	18.75	-1	4,373	-0.02%
2024/01/03	2	19.05	8	19.41	18.90	-6	4,616	-0.13%
2024/01/02	1	19.35	4	19.20	19.20	-3	4,533	-0.07%
2023/12/29	30	19.05	17	19.02	18.95	13	4,516	0.29%
2023/12/28	1	19.05	10	19.16	19.10	-9	4,836	-0.19%
2023/12/27	8	19.03	8	18.99	19.00	0	5,055	0.00%
2023/12/26	14	18.88	16	18.94	19.00	-2	5,231	-0.04%
2023/12/25	9	18.79	9	18.70	18.70	0	5,279	0.00%
2023/12/22	4	18.79	2	18.75	18.70	2	5,404	0.04%
2023/12/21	1.2	18.78	5	18.80	18.80	-3.8	5,468	-0.07%
2023/12/20	0	0.00	45	18.95	19.00	-45	5,529	-0.81%
2023/12/19	3	18.77	0	0.00	18.75	3	5,561	0.05%
2023/12/18	25	19.18	15	19.03	19.00	10	5,621	0.18%
2023/12/15	15	19.06	9	19.07	19.05	6	5,813	0.10%
2023/12/14	0	0.00	5	18.80	18.75	-5	5,772	-0.09%
2023/12/13	0	0.00	3	18.72	18.60	-3	5,804	-0.05%
2023/12/12	6	18.60	1	18.65	18.65	5	6,074	0.08%
2023/12/11	32	18.64	5	18.65	18.60	27	6,176	0.44%
2023/12/07	61	18.91	0	0.00	18.70	61	6,314	0.97%
2023/12/05	1.3	19.01	0	0.00	18.95	1.3	6,946	0.02%
2023/12/04	0	0.00	21	19.29	19.15	-21	7,189	-0.29%
2023/11/30	0	0.00	1	19.10	18.95	-1	7,950	-0.01%
2023/11/29	1	18.80	0	0.00	18.90	1	9,346	0.01%
2023/11/28	92	19.01	1	19.10	19.10	91	10,723	0.85%
2023/11/27	6	18.84	0	0.00	18.75	6	11,515	0.05%
2023/11/24	44	18.98	0.2	18.95	18.95	43.8	12,082	0.36%
2023/11/22	55	19.22	0	0.00	19.15	55	12,209	0.45%
2023/11/20	1	19.10	0	0.00	19.00	1	12,460	0.01%
2023/11/17	8	19.31	6	19.30	19.30	2	12,470	0.02%
2023/11/16	6	19.37	7	19.35	19.35	-1	12,515	-0.01%
2023/11/15	0	0.00	11	19.20	19.35	-11	12,584	-0.09%
2023/11/14	6	18.99	4	18.98	18.90	2	12,577	0.02%
2023/11/10	1	18.85	1	18.80	18.75	0	13,270	0.00%
2023/11/09	2.1	19.05	4	19.15	19.00	-2	13,552	-0.01%
2023/11/08	5	19.30	77	19.19	19.05	-72	13,891	-0.52%
2023/11/07	12	18.83	47	18.95	19.00	-35	14,240	-0.25%
2023/11/06	57	19.12	1	19.25	19.00	56	14,887	0.38%
2023/11/03	0	0.00	8	18.85	18.85	-8	15,219	-0.05%
2023/11/02	3	18.65	0	0.00	18.85	3	15,733	0.02%
2023/10/31	0	0.00	1	18.30	18.25	-1	17,159	-0.01%
2023/10/30	1	18.55	0	0.00	18.45	1	17,831	0.01%
2023/10/27	0	0.00	2	18.80	18.65	-2	19,139	-0.01%
2023/10/26	4	18.33	2	18.25	18.25	2	20,525	0.01%
2023/10/25	5	18.55	0	0.00	18.60	5	21,343	0.02%
2023/10/24	0	0.00	2	18.55	18.60	-2	21,835	-0.01%
2023/10/20	5	17.75	0	0.00	18.20	5	21,811	0.02%
2023/10/19	14	18.09	2	18.05	18.05	12	21,798	0.06%
2023/10/18	12	18.23	0	18.30	18.15	12	21,796	0.06%
2023/10/17	0	0.00	0	18.90	18.65	0	21,696	0.00%
2023/10/16	4	18.80	1	18.75	18.65	3	21,695	0.01%
2023/10/13	3	18.72	9	18.71	18.75	-6	21,721	-0.03%
2023/10/12	5	18.81	0	0.00	18.90	5	21,701	0.02%
2023/10/11	10	19.01	4	19.00	18.85	6	21,606	0.03%
2023/10/06	2	19.15	12	19.13	19.05	-10	21,398	-0.05%
2023/10/05	8	19.14	3	19.17	19.15	5	21,414	0.02%
2023/10/04	24	18.93	2	18.90	18.85	22	21,425	0.10%
2023/10/03	19	19.63	5	19.61	19.35	14	21,214	0.07%
2023/10/02	12	19.58	58	19.18	19.50	-46	21,023	-0.22%
2023/09/28	4	19.09	0	0.00	19.10	4	20,999	0.02%
2023/09/27	2	19.08	1	19.00	19.00	1	21,036	0.00%
2023/09/26	4	19.40	2	19.60	19.30	2	21,017	0.01%
2023/09/22	9	19.38	83	19.45	19.35	-74	21,005	-0.35%
2023/09/21	4	19.43	45	19.43	19.40	-41	21,117	-0.19%
2023/09/20	3	19.83	11	19.74	19.70	-8	21,180	-0.04%
2023/09/19	2	20.03	23	19.99	20.00	-21	21,164	-0.10%
2023/09/18	0	0.00	5	19.45	19.55	-5	21,941	-0.02%
2023/09/15	66.2	19.45	3	19.42	19.35	63.2	22,454	0.28%
2023/09/14	3	19.90	10	19.95	20.00	-7	22,853	-0.03%
2023/09/13	0	0.00	2	19.58	19.60	-2	23,796	-0.01%
2023/09/12	7	19.31	6	19.41	19.40	1	24,876	0.00%
2023/09/11	32	19.64	7	19.42	19.25	25	25,065	0.10%
2023/09/08	20	19.75	13.5	19.83	19.65	6.5	24,880	0.03%
2023/09/07	50	19.59	0	0.00	19.50	50	24,694	0.20%
2023/09/06	38	20.28	4	20.09	20.10	34	24,551	0.14%
2023/09/05	10	21.08	4	21.04	21.10	6	24,125	0.02%
2023/09/04	145.5	21.46	63	21.83	21.20	82.5	23,910	0.35%	大買/
2023/09/01	91	21.34	108	21.26	21.65	-17	22,592	-0.08%	大賣/
2023/08/31	98	20.17	30	20.56	19.70	68	21,260	0.32%
2023/08/30	39	20.20	31	19.88	20.35	8	20,606	0.04%
2023/08/29	4	18.93	1	18.80	18.75	3	20,097	0.01%
2023/08/28	2	18.80	1	18.60	18.85	1	20,032	0.00%
2023/08/25	2	18.40	0	0.00	18.55	2	19,961	0.01%
2023/08/24	1	18.30	0	0.00	18.30	1	19,799	0.01%
2023/08/23	6	18.65	0	0.00	18.50	6	19,704	0.03%
2023/08/22	1	18.90	20	18.73	18.65	-19	19,714	-0.10%
2023/08/21	1	18.85	2	18.95	18.80	-1	19,712	-0.01%
2023/08/18	4	19.14	6	19.18	19.15	-2	19,649	-0.01%
2023/08/17	13	19.38	1	18.85	19.35	12	19,589	0.06%
2023/08/16	11	19.25	31	19.37	18.95	-20	19,280	-0.10%
2023/08/15	35	20.16	3	19.95	20.05	32	18,970	0.17%
2023/08/14	17	20.61	5	20.45	20.20	12	18,723	0.06%
2023/08/11	19	21.48	4	21.36	21.05	15	18,470	0.08%
2023/08/10	45	21.51	22	21.74	21.15	23	18,115	0.13%
2023/08/09	5	22.32	12	22.55	22.50	-7	17,483	-0.04%
2023/08/08	16	22.61	21.1	22.65	22.00	-5.1	17,035	-0.03%
2023/08/07	12	21.65	35	21.85	22.05	-23	16,532	-0.14%
2023/08/04	36	21.43	37.1	21.81	21.80	-1.1	16,023	-0.01%
2023/08/02	32	21.23	30.1	21.12	20.80	1.9	15,171	0.01%
2023/08/01	83	22.01	55	21.78	21.40	28	14,494	0.19%
2023/07/31	63	20.97	51	21.27	21.60	12	13,227	0.09%
2023/07/28	44	19.69	104	19.75	19.80	-60	11,790	-0.51%	大賣/
2023/07/27	3	19.15	11	19.28	19.30	-8	11,040	-0.07%
2023/07/25	0	0.00	9	17.50	17.70	-9	10,664	-0.08%
2023/07/24	5.2	17.51	0	0.00	17.45	5.2	10,671	0.05%
2023/07/21	2	17.90	0	0.00	17.90	2	10,633	0.02%
2023/07/20	2	18.10	1	18.10	18.10	1	10,707	0.01%
2023/07/17	3	17.95	0	0.00	18.10	3	10,857	0.03%
2023/07/14	0.2	17.90	0	0.00	17.90	0.2	11,005	0.00%
2023/07/13	9	18.05	1	18.10	17.85	8	11,020	0.07%
2023/07/11	7	18.21	0	0.00	18.05	7	11,009	0.06%
2023/07/10	2	18.18	0	0.00	18.00	2	11,023	0.02%
2023/07/07	0	0.00	3	18.18	18.25	-3	10,952	-0.03%
2023/07/06	4	18.43	1	18.75	18.35	3	10,909	0.03%
2023/07/05	2	19.03	3	18.95	18.90	-1	10,753	-0.01%
2023/07/04	0	0.00	4	19.09	19.00	-4	10,667	-0.04%
2023/07/03	3	19.35	1	19.35	19.20	2	10,603	0.02%
2023/06/30	0	0.00	3	19.42	19.30	-3	10,571	-0.03%
2023/06/29	2.1	19.45	12	19.35	19.55	-10	10,513	-0.09%
2023/06/28	11	19.69	4	19.80	19.75	7	10,379	0.07%
2023/06/27	11	19.90	0	0.00	19.90	11	10,241	0.11%
2023/06/26	92	20.23	7	20.03	20.10	85	10,064	0.84%
2023/06/21	16	19.51	3	19.45	19.60	13	9,053	0.14%
2023/06/20	11.1	19.43	39	19.42	19.20	-27.9	8,509	-0.33%
2023/06/19	27	20.52	25	20.75	20.10	2	7,850	0.03%
2023/06/16	76.3	19.71	33	19.80	20.10	43.3	6,810	0.64%
2023/06/15	17	18.50	0	0.00	18.40	17	5,646	0.30%
2023/06/14	2	17.85	0	0.00	17.90	2	5,435	0.04%
2023/06/12	6	17.90	2	17.80	17.75	4	5,178	0.08%
2023/06/09	4	18.15	2	18.25	18.10	2	5,051	0.04%
2023/06/08	5	18.52	0	0.00	18.40	5	4,928	0.10%
2023/06/07	1	18.65	0	0.00	18.45	1	4,942	0.02%
2023/06/06	2	18.70	0	0.00	18.65	2	4,884	0.04%
2023/06/05	2	18.35	7	18.59	19.05	-5	4,829	-0.10%
2023/06/02	4.2	18.61	1	18.60	18.55	3.2	4,650	0.07%
2023/05/31	1	18.60	0	0.00	18.35	1	4,578	0.02%
2023/05/30	1	18.50	0	0.00	18.50	1	4,543	0.02%
2023/05/29	3	18.50	1	18.50	18.50	2	4,533	0.04%
2023/05/26	2	18.30	1	18.30	18.30	1	4,488	0.02%
2023/05/25	2	18.75	3	18.55	18.65	-1	4,433	-0.02%
2023/05/22	0.3	19.10	0	0.00	19.05	0.3	4,315	0.01%
2023/05/16	0	0.00	1	18.55	18.55	-1	4,094	-0.02%
2023/05/12	2	18.55	1	18.55	18.75	1	4,039	0.02%
2023/05/11	2	18.55	1	18.55	18.50	1	3,990	0.03%
2023/05/10	1	18.80	0	0.00	18.95	1	3,940	0.03%
2023/05/09	0	18.85	0	0.00	18.90	0	3,900	0.00%
2023/05/03	2	19.80	0	0.00	19.70	2	3,820	0.05%
2023/05/02	7	19.39	6	19.52	19.50	1	3,840	0.03%
2023/04/25	5	20.20	5	20.70	20.45	0	3,877	0.00%
2023/04/24	5	20.55	0	0.00	20.50	5	3,807	0.13%
2023/04/21	4	20.70	7	20.74	20.50	-3	3,758	-0.08%
2023/04/20	2	20.30	0	0.00	20.30	2	3,665	0.05%
2023/04/19	7	21.11	12	21.09	21.15	-5	3,577	-0.14%
2023/04/18	1	20.45	0	0.00	20.45	1	3,493	0.03%
2023/04/17	1	20.65	2	20.83	20.85	-1	3,499	-0.03%
2023/04/14	10	20.70	0.1	20.70	20.60	9.9	3,460	0.29%
2023/04/13	6	20.53	3	20.55	20.45	3	3,496	0.09%
2023/04/06	1	20.20	0	0.00	20.10	1	3,989	0.03%
2023/03/30	0	0.00	4	20.84	20.85	-4	4,621	-0.09%
2023/03/29	0	0.00	1	20.95	20.95	-1	5,420	-0.02%
2023/03/24	0	0.00	1	20.40	20.50	-1	7,598	-0.01%
2023/03/23	1	20.60	0	0.00	20.60	1	7,711	0.01%
2023/03/21	1	20.35	0	0.00	20.20	1	8,074	0.01%
2023/03/20	0	0.00	2.2	20.35	20.30	-2.2	8,207	-0.03%
2023/03/17	2	20.10	0.1	20.40	20.45	1.9	8,435	0.02%
2023/03/16	1	20.65	1	20.40	20.40	0	8,607	0.00%
2023/03/14	0	0.00	3	20.95	20.95	-3	9,141	-0.03%
2023/03/10	8	21.21	3	21.63	21.20	5	9,672	0.05%
2023/03/08	1	22.20	0	0.00	22.20	1	9,749	0.01%
2023/03/07	2	22.50	0	0.00	22.55	2	9,790	0.02%
2023/03/02	1	22.70	0	0.00	22.30	1	10,309	0.01%
2023/03/01	0.5	23.05	0	0.00	22.70	0.5	10,490	0.00%
2023/02/23	0	0.00	3	23.58	23.55	-3	10,985	-0.03%
2023/02/21	0	0.00	23	23.43	23.60	-23	11,242	-0.20%
2023/02/20	0	0.00	5	23.30	23.40	-5	11,426	-0.04%
2023/02/17	1	23.25	0	0.00	23.30	1	11,558	0.01%
2023/02/16	0	0.00	2	23.40	23.35	-2	11,834	-0.02%
2023/02/09	0	0.00	0	22.90	22.90	0	12,600	0.00%
2023/02/08	0	0.00	20	22.95	22.95	-20	12,854	-0.16%
2023/02/06	0	0.00	3	23.20	23.00	-3	13,074	-0.02%
2023/02/03	0	0.00	1	23.45	23.35	-1	13,204	-0.01%
2023/02/01	1	23.25	2	23.30	23.35	-1	13,510	-0.01%
2023/01/31	1	23.20	3	23.22	23.35	-2	13,711	-0.01%
2023/01/30	0	0.00	1	22.75	22.75	-1	13,662	-0.01%
2023/01/12	0	0.00	10	22.40	22.65	-10	14,051	-0.07%
2023/01/11	0	0.00	30	22.32	22.40	-30	14,232	-0.21%
2023/01/09	0	0.00	6	22.35	22.35	-6	14,483	-0.04%
2023/01/06	10	22.05	10	22.15	22.15	0	14,522	0.00%
2023/01/04	0	0.00	4	21.35	21.45	-4	14,564	-0.03%
2023/01/03	1	21.25	0	0.00	21.35	1	14,639	0.01%
2022/12/29	15	21.63	0	0.00	21.50	15	14,687	0.10%
2022/12/28	13	22.32	13	22.29	22.15	0	14,683	0.00%
2022/12/27	0	0.00	1	21.85	21.75	-1	14,790	-0.01%
2022/12/26	2	21.20	3	21.58	21.60	-1	14,892	-0.01%
2022/12/23	6	21.21	6	21.18	21.20	0	14,861	0.00%
2022/12/22	0	0.00	2	21.35	21.15	-2	14,763	-0.01%
2022/12/21	32	20.82	18	21.10	21.20	14	14,297	0.10%
2022/12/20	6	21.35	8	21.58	21.30	-2	13,524	-0.01%
2022/12/19	28	22.14	2	22.00	21.95	26	12,881	0.20%
2022/12/16	26.2	24.89	21	25.11	24.35	5.2	11,952	0.04%
2022/12/15	3	25.00	1	25.20	25.05	2	11,357	0.02%
2022/12/14	0	0.00	22	25.02	25.10	-22	11,272	-0.20%
2022/12/13	21	25.23	11.3	24.88	24.55	9.7	11,092	0.09%
2022/12/09	13.4	24.78	17	24.78	24.60	-3.6	10,731	-0.03%
2022/12/08	10	24.10	3	24.17	24.45	7	10,503	0.07%
2022/12/07	3	24.48	5	24.62	24.70	-2	10,286	-0.02%
2022/12/06	2	23.70	35.5	24.21	23.90	-33.5	9,962	-0.34%
2022/12/05	27	24.42	14	25.00	23.70	13	9,692	0.13%
2022/12/02	6	23.86	2	23.90	23.90	4	9,215	0.04%
2022/12/01	0	0.00	1	23.50	23.40	-1	9,159	-0.01%
2022/11/30	4	23.38	2	23.10	23.25	2	9,077	0.02%
2022/11/29	2	23.23	1	23.10	23.35	1	8,974	0.01%
2022/11/28	2	23.10	1	23.30	23.40	1	8,888	0.01%
2022/11/25	3	23.67	0	0.00	23.55	3	8,842	0.03%
2022/11/24	3	23.25	15	23.63	23.65	-12	8,705	-0.14%
2022/11/23	0	0.00	6	25.12	24.70	-6	8,353	-0.07%
2022/11/22	2	24.65	15	24.71	24.70	-13	8,208	-0.16%
2022/11/21	0	0.00	2	24.03	24.10	-2	7,856	-0.03%
2022/11/18	0	0.00	3	23.50	23.45	-3	7,681	-0.04%
2022/11/17	1	23.00	50	23.20	23.10	-49	7,551	-0.65%
2022/11/16	16	23.26	3	23.68	23.45	13	7,380	0.18%
2022/11/15	2	23.43	18	23.52	23.75	-16	7,175	-0.22%
2022/11/14	3	22.97	4	23.43	23.40	-1	7,049	-0.01%
2022/11/11	1	23.20	4	22.93	23.15	-3	6,764	-0.04%
2022/11/10	1	22.55	5	22.40	22.50	-4	6,583	-0.06%
2022/11/09	0	0.00	8	22.19	22.30	-8	6,459	-0.12%
2022/11/08	0	0.00	10	21.65	21.50	-10	6,284	-0.16%
2022/11/07	3	22.05	11	21.95	22.05	-8	6,191	-0.13%
2022/11/04	4	20.94	1	21.05	21.50	3	6,007	0.05%
2022/11/03	10	20.40	2	20.40	20.45	8	5,758	0.14%
2022/11/02	1.2	21.15	2	20.98	20.80	-0.8	5,641	-0.01%
2022/11/01	3.3	20.84	2	21.05	21.00	1.3	5,505	0.02%
2022/10/31	0.3	20.60	3	20.70	20.40	-2.7	5,338	-0.05%
2022/10/28	9	20.42	7	20.54	20.55	2	5,252	0.04%
2022/10/27	2	19.83	31	20.23	20.40	-29	5,038	-0.58%
2022/10/21	2	18.80	2	19.10	18.95	0	4,517	0.00%
2022/10/20	1	19.10	5.3	19.58	19.50	-4.3	4,402	-0.10%
2022/10/19	3	19.48	7	19.34	19.30	-4	4,063	-0.10%
2022/10/18	12	19.16	32.1	19.25	19.25	-20.1	3,832	-0.52%
2022/10/17	1	18.45	6	18.45	18.45	-5	3,637	-0.14%
2022/10/14	1.3	17.69	0	18.00	18.05	1.3	3,561	0.04%
2022/10/13	3	17.93	2	17.05	17.05	1	3,498	0.03%
2022/10/12	3.1	18.20	8	18.33	18.20	-4.9	3,403	-0.14%
2022/10/11	1	18.55	3	18.83	18.55	-2	3,320	-0.06%
2022/10/07	1	18.95	5	18.89	18.95	-4	3,236	-0.12%
2022/10/06	42	18.85	44	19.06	18.70	-2	3,172	-0.06%
2022/10/05	1	18.70	1	18.90	18.90	0	3,097	0.00%
2022/10/04	1	18.35	1.2	18.85	18.85	-0.2	2,969	-0.01%
2022/10/03	12	18.08	21	18.16	18.30	-9	2,724	-0.33%
2022/09/30	0	0.00	1	17.00	17.45	-1	2,535	-0.04%
2022/09/29	0	0.00	3	17.00	17.00	-3	2,494	-0.12%
2022/09/27	0	0.00	3	17.05	16.95	-3	2,397	-0.13%
2022/09/26	3.2	16.56	0	0.00	16.55	3.2	2,390	0.13%
2022/09/14	1	16.80	1	16.75	16.75	0	2,923	0.00%
2022/09/12	1	16.90	0	0.00	17.15	1	3,052	0.03%
2022/09/08	1	16.60	0	0.00	16.65	1	3,104	0.03%
2022/09/05	1	17.20	5	17.10	17.10	-4	3,146	-0.13%
2022/08/29	2.1	17.31	0	0.00	17.30	2.1	3,217	0.07%
2022/08/26	2	18.05	27	18.07	18.10	-25	3,159	-0.79%
2022/08/23	0	0.00	7	17.80	17.70	-7	3,255	-0.22%
2022/08/19	2	18.00	0	0.00	18.10	2	3,371	0.06%
2022/08/16	1.7	18.00	2	17.93	17.90	-0.3	3,400	-0.01%
2022/08/15	6	17.96	0	0.00	18.10	6	3,412	0.18%
2022/08/10	1	17.15	0.2	17.40	17.25	0.8	3,406	0.02%
2022/08/03	0	0.00	6	17.30	17.20	-6	3,552	-0.17%
2022/08/02	4	17.53	2	17.50	17.45	2	3,590	0.06%
2022/08/01	0	0.00	2	17.95	17.90	-2	3,634	-0.06%
2022/07/25	0	0.00	2	17.50	17.65	-2	3,736	-0.05%
2022/07/22	2.1	17.60	0	0.00	17.50	2.1	3,777	0.06%
2022/07/12	0	0.00	21	16.65	16.60	-21	4,219	-0.50%
2022/07/11	5	17.40	0	0.00	17.35	5	4,211	0.12%
2022/07/05	0	0.00	1	17.55	17.90	-1	4,418	-0.02%
2022/07/04	0.4	17.10	6	17.33	17.60	-5.6	4,454	-0.13%
2022/06/30	1	17.80	0	0.00	17.85	1	4,509	0.02%
2022/06/29	0	0.00	1	18.40	18.55	-1	4,453	-0.02%
2022/06/28	4	18.88	0	0.00	18.75	4	4,464	0.09%
2022/06/27	8	21.09	0	0.00	21.10	8	4,418	0.18%
2022/06/21	0	0.00	2	20.50	20.70	-2	4,483	-0.04%
2022/06/20	1	20.30	0	0.00	19.70	1	4,567	0.02%
2022/06/17	0.1	20.40	2	20.35	20.30	-1.9	4,544	-0.04%
2022/06/16	3	20.83	0	0.00	20.70	3	4,611	0.07%
2022/06/14	2	20.83	1	21.20	21.30	1	4,881	0.02%
2022/06/13	1	21.05	1	21.05	21.05	0	4,962	0.00%
2022/06/10	10	22.00	0	0.00	22.00	10	5,044	0.20%
2022/06/09	1	22.10	1	22.00	22.20	0	5,192	0.00%
2022/06/02	1.1	22.35	1	22.40	22.25	0.1	6,600	0.00%
2022/05/30	3	22.15	0	0.00	22.30	3	6,723	0.04%
2022/05/25	0	0.00	2	21.15	21.15	-2	6,769	-0.03%
2022/05/19	2	20.90	0	0.00	21.05	2	7,089	0.03%
2022/05/17	0	0.00	1	20.65	20.80	-1	7,100	-0.01%
2022/05/16	1	20.70	0	0.00	20.65	1	7,132	0.01%
2022/05/13	2	20.60	12	20.52	20.55	-10	7,217	-0.14%
2022/05/12	6.1	20.33	0	0.00	20.20	6.1	7,256	0.08%
2022/05/11	16.1	20.89	2	20.75	20.65	14.1	7,254	0.19%
2022/05/10	10	21.25	0	0.00	21.20	10	7,253	0.14%
2022/05/09	2.7	21.65	1	21.65	21.50	1.7	7,309	0.02%
2022/05/04	4	22.73	0	0.00	22.80	4	7,420	0.05%
2022/04/28	0.1	21.90	0	0.00	22.00	0.1	7,718	0.00%
2022/04/27	4	21.80	3	21.75	21.70	1	7,767	0.01%
2022/04/26	11	22.60	0	0.00	22.55	11	7,797	0.14%
2022/04/25	6	22.71	0	0.00	22.75	6	7,828	0.08%
2022/04/22	0	0.00	20	23.45	23.50	-20	7,799	-0.26%
2022/04/21	25	23.70	2	23.73	23.75	23	7,871	0.29%
2022/04/20	2	23.25	3	23.57	23.00	-1	7,821	-0.01%
2022/04/19	11	23.45	1	23.55	23.45	10	7,850	0.13%
2022/04/18	13	23.10	2	23.10	23.10	11	7,845	0.14%
2022/04/15	20	23.88	0	0.00	23.75	20	7,805	0.26%
2022/04/13	1	24.15	37	24.42	24.15	-36	7,895	-0.46%
2022/04/12	94.3	24.05	2	24.00	24.00	92.3	7,893	1.17%
2022/04/11	0	0.00	14	25.44	24.75	-14	7,825	-0.18%
2022/04/08	10	24.60	22	25.04	25.10	-12	7,755	-0.15%
2022/04/07	29	24.98	63	24.71	24.60	-34	7,747	-0.44%
2022/04/06	0	0.00	15	25.70	25.45	-15	7,688	-0.20%
2022/04/01	10	25.05	4	25.38	25.50	6	7,671	0.08%
2022/03/30	19	25.86	3	25.80	25.75	16	7,653	0.21%
2022/03/29	18	25.61	28	25.54	25.70	-10	7,636	-0.13%
2022/03/28	1	24.80	25	24.85	25.00	-24	7,604	-0.32%
2022/03/25	11	25.16	6	25.28	25.30	5	7,626	0.07%
2022/03/24	3	25.45	1	25.30	25.40	2	7,629	0.03%
2022/03/23	30	25.71	30	25.80	25.75	0	7,666	0.00%
2022/03/22	8	25.45	2	25.33	25.45	6	7,605	0.08%
2022/03/21	5	25.49	12	25.51	25.50	-7	7,573	-0.09%
2022/03/18	34	24.99	4	25.40	25.50	30	7,575	0.40%
2022/03/17	0	0.00	53	24.72	24.80	-53	7,437	-0.71%
2022/03/16	3	24.33	1	24.70	24.30	2	7,507	0.03%
2022/03/15	0	0.00	3	24.52	24.30	-3	7,440	-0.04%
2022/03/14	26	24.65	25	24.70	24.70	1	7,381	0.01%
2022/03/11	57	24.53	8	24.46	24.50	49	7,372	0.66%
2022/03/10	31	24.05	4	24.05	24.10	27	7,183	0.38%
2022/03/09	20	23.26	3	23.18	23.25	17	6,984	0.24%
2022/03/08	50	23.78	18	24.23	23.40	32	6,901	0.46%
2022/03/07	0.1	22.65	1	22.60	22.80	-0.9	6,296	-0.01%
2022/03/04	0	0.00	20	23.35	23.00	-20	6,338	-0.32%
2022/03/02	10.1	23.80	0.3	23.74	23.65	9.9	6,537	0.15%
2022/03/01	11	23.54	0	0.00	23.45	11	6,689	0.16%
2022/02/25	5	22.80	0	0.00	22.90	5	6,845	0.07%
2022/02/24	4	22.99	3	23.15	22.70	1	6,924	0.01%
2022/02/23	2	23.30	2	23.45	23.35	0	6,976	0.00%
2022/02/22	3	23.60	7	23.15	23.15	-4	7,200	-0.06%
2022/02/21	1	23.45	6	23.48	23.70	-5	7,369	-0.07%
2022/02/18	0	0.00	6	23.00	22.95	-6	7,412	-0.08%
2022/02/17	5.1	23.10	2	23.00	23.00	3.1	7,669	0.04%
2022/02/16	1.1	22.94	1	22.95	22.95	0.1	7,787	0.00%
2022/02/15	3.1	22.64	8	22.72	22.50	-4.9	8,320	-0.06%
2022/02/14	4.2	23.00	1	23.05	22.90	3.2	8,915	0.04%
2022/02/11	0	0.00	3	23.75	23.65	-3	9,052	-0.03%
2022/02/09	2	23.95	2	23.75	24.05	0	9,543	0.00%
2022/02/08	1	23.90	0	0.00	24.00	1	9,493	0.01%
2022/02/07	0	0.00	3	23.35	23.75	-3	9,520	-0.03%
2022/01/25	11.2	23.17	9	23.31	23.10	2.2	9,610	0.02%
2022/01/24	4.1	23.53	11	23.58	23.65	-6.9	9,596	-0.07%
2022/01/21	7	24.60	10	24.90	24.35	-3	9,579	-0.03%
2022/01/20	7	25.13	5	25.24	25.45	2	9,499	0.02%
2022/01/19	7	25.10	5	25.02	25.20	2	9,477	0.02%
2022/01/18	1	24.80	0	0.00	24.65	1	9,465	0.01%
2022/01/17	4	24.56	2	24.70	25.00	2	9,508	0.02%
2022/01/14	5	24.74	2	24.80	24.90	3	9,633	0.03%
2022/01/13	0	0.00	3	25.25	25.40	-3	9,643	-0.03%
2022/01/12	2	25.23	0	0.00	25.20	2	9,739	0.02%
2022/01/11	0	0.00	5	25.70	25.65	-5	9,892	-0.05%
2022/01/10	0	0.00	4	25.80	25.80	-4	10,008	-0.04%
2022/01/07	9	25.51	1	25.65	25.50	8	10,141	0.08%
2022/01/06	7.1	25.81	0	0.00	25.90	7.1	10,269	0.07%
2022/01/05	2	26.05	0	0.00	26.05	2	10,345	0.02%
2022/01/04	17	26.19	0	0.00	26.20	17	10,473	0.16%
2021/12/30	1	26.80	0	0.00	26.75	1	10,812	0.01%
2021/12/29	3	26.75	20	26.87	26.75	-17	11,036	-0.15%
2021/12/28	0	0.00	10	26.75	26.75	-10	11,273	-0.09%
2021/12/27	0	0.00	8	26.81	26.75	-8	11,540	-0.07%
2021/12/24	1	26.60	1	26.60	26.60	0	11,889	0.00%
2021/12/23	0	0.00	19	26.71	26.55	-19	12,089	-0.16%
2021/12/22	14	26.43	10	26.38	26.40	4	12,239	0.03%
2021/12/21	8	25.70	9	25.88	26.10	-1	12,467	-0.01%
2021/12/20	6.1	26.11	1	26.40	26.00	5.1	12,613	0.04%
2021/12/17	12	25.94	0	0.00	25.80	12	12,888	0.09%
2021/12/16	1.1	25.55	5	25.55	25.50	-3.9	13,033	-0.03%
2021/12/15	11	25.65	0	0.00	25.55	11	13,317	0.08%
2021/12/14	12.1	25.76	5	26.35	25.60	7.1	13,554	0.05%
2021/12/13	1.1	26.10	0	0.00	26.05	1.1	13,652	0.01%
2021/12/10	8.1	26.38	19	26.24	26.15	-10.9	13,798	-0.08%
2021/12/09	0	0.00	13	27.11	26.90	-13	13,923	-0.09%
2021/12/08	0	0.00	15	27.25	26.90	-15	14,150	-0.11%
2021/12/07	3	27.08	9	27.20	26.95	-6	14,306	-0.04%
2021/12/06	17	26.91	5	26.93	26.90	12	14,510	0.08%
2021/12/03	3.1	26.65	1	26.80	26.55	2.1	14,604	0.01%
2021/12/02	9.1	26.39	6	26.56	26.35	3.1	14,703	0.02%
2021/12/01	7	26.59	17	26.46	26.85	-10	14,853	-0.07%
2021/11/30	11.2	26.50	11	26.76	26.70	0.2	14,958	0.00%
2021/11/29	13	25.80	13	26.20	26.05	0	15,133	0.00%
2021/11/26	5	26.41	27	26.45	26.40	-22	15,271	-0.14%
2021/11/25	8	26.77	2	26.75	26.60	6	15,658	0.04%
2021/11/24	40.1	26.94	37	26.82	27.00	3.1	15,961	0.02%
2021/11/23	5	27.04	23	26.96	26.95	-18	16,079	-0.11%
2021/11/22	20	27.22	8	27.36	27.35	12	16,256	0.07%
2021/11/19	19.2	26.89	4	26.91	26.50	15.2	16,278	0.09%
2021/11/18	16	27.49	4	27.59	27.05	12	16,436	0.07%
2021/11/17	7	26.99	5	27.05	26.90	2	16,658	0.01%
2021/11/16	40	27.28	19	27.23	27.05	21	16,949	0.12%
2021/11/15	2	27.80	37	27.86	27.50	-35	17,404	-0.20%
2021/11/12	42	28.03	11	28.20	27.80	31	17,801	0.17%
2021/11/11	41	28.43	40	28.87	29.05	1	17,703	0.01%
2021/11/10	10	28.01	25	28.18	27.80	-15	17,393	-0.09%
2021/11/09	85	27.88	0	0.00	27.75	85	17,732	0.48%
2021/11/08	10	28.50	22	28.58	28.65	-12	17,604	-0.07%
2021/11/05	1	27.56	1	27.55	27.75	0	17,811	0.00%
2021/11/04	10	27.65	10	28.20	27.45	0	18,290	0.00%
2021/11/03	0	0.00	5	27.70	27.65	-5	18,493	-0.03%
2021/11/02	4	28.14	0	0.00	27.40	4	18,915	0.02%
2021/11/01	0	0.00	5	27.85	27.85	-5	19,148	-0.03%
2021/10/29	17.3	27.47	36	27.29	27.30	-18.7	19,308	-0.10%
2021/10/28	2	27.43	3	27.40	27.50	-1	19,508	-0.01%
2021/10/27	5	27.70	3	27.53	27.70	2	19,733	0.01%
2021/10/26	28	28.02	1	28.15	27.95	27	20,168	0.13%
2021/10/25	2	27.00	3	28.03	28.10	-1	20,599	0.00%
2021/10/22	11	27.61	10	27.30	27.20	1	21,288	0.00%
2021/10/21	1	28.50	14	28.55	28.55	-13	22,008	-0.06%
2021/10/20	10	28.11	2	27.95	28.35	8	22,615	0.04%
2021/10/19	5	28.45	4.2	28.34	28.35	0.9	23,093	0.00%
2021/10/18	3	27.07	2	27.60	27.60	1	24,006	0.00%
2021/10/15	2	27.43	1	27.90	27.75	1	25,115	0.00%
2021/10/14	3	27.47	11	27.05	27.25	-8	25,970	-0.03%
2021/10/13	1	26.45	0	0.00	26.40	1	27,156	0.00%
2021/10/12	10	27.18	4	26.75	27.10	6	28,949	0.02%
2021/10/08	14	28.30	3	28.00	27.50	11	29,958	0.04%
2021/10/07	3	27.40	1	27.50	27.75	2	32,130	0.01%
2021/10/06	13	26.87	11	26.96	26.95	2	33,230	0.01%
2021/10/05	3.5	27.59	2	27.18	27.90	1.5	34,144	0.00%
2021/10/04	3.1	28.14	3	27.80	27.25	0.1	35,785	0.00%
2021/10/01	15	28.54	25	28.52	27.90	-10	38,498	-0.03%
2021/09/30	10	29.44	26	29.48	29.60	-16	41,020	-0.04%
2021/09/29	7	29.54	7	29.49	29.70	0	43,139	0.00%
2021/09/28	19	29.96	3	29.95	29.90	16	43,904	0.04%
2021/09/27	5	30.86	3	30.90	30.90	2	45,468	0.00%
2021/09/24	24	30.90	9	30.66	30.40	15	49,160	0.03%
2021/09/23	23	30.96	3	30.95	31.05	20	50,227	0.04%
2021/09/22	19	30.58	7	30.61	30.45	12	50,615	0.02%
2021/09/17	53	31.77	0	0.00	31.65	53	51,348	0.10%
2021/09/16	19	32.47	4	32.30	32.35	15	51,969	0.03%
2021/09/15	4	32.78	9	32.68	33.00	-5	52,709	-0.01%
2021/09/14	21	32.69	5	32.39	32.45	16	53,260	0.03%
2021/09/13	31	33.68	13	33.72	33.35	18	53,856	0.03%
2021/09/10	3	33.57	1	33.55	33.60	2	54,444	0.00%
2021/09/09	30	33.34	1	33.15	33.35	29	54,851	0.05%
2021/09/08	11	34.32	5.1	34.34	34.15	5.9	54,949	0.01%
2021/09/07	8	34.31	25	34.48	34.20	-17	55,213	-0.03%
2021/09/06	3	34.63	17	34.60	34.00	-14	55,517	-0.03%
2021/09/03	0.1	35.80	1	35.85	35.80	-0.9	55,875	0.00%
2021/09/02	4	35.43	17	35.57	35.25	-13	56,773	-0.02%
2021/09/01	6.1	36.31	8	36.44	35.90	-1.9	57,014	0.00%
2021/08/31	47	36.27	19	36.27	36.05	28	57,241	0.05%
2021/08/30	47	36.99	45	37.01	37.65	2	58,326	0.00%
2021/08/27	18	35.89	24	36.09	35.80	-6	59,544	-0.01%
2021/08/26	10	35.07	19	35.49	35.05	-9	60,998	-0.01%
2021/08/25	12	34.56	11	34.53	34.95	1	62,475	0.00%
2021/08/24	13	34.50	13	34.35	34.70	0	63,137	0.00%
2021/08/23	36	34.28	51	34.39	34.55	-15	64,805	-0.02%
2021/08/20	38.5	32.52	38	32.26	32.35	0.5	65,756	0.00%
2021/08/19	50.1	32.66	41	31.71	31.55	9.1	66,043	0.01%
2021/08/18	43	32.43	44.6	32.35	34.40	-1.6	65,847	0.00%
2021/08/17	57	33.78	40	32.92	32.45	17	66,268	0.03%
2021/08/16	28	34.66	26	34.78	34.95	2	66,948	0.00%
2021/08/13	113.4	35.36	87	34.61	34.45	26.4	67,784	0.04%	大買/
2021/08/12	7.2	36.95	8	37.14	37.25	-0.8	68,500	0.00%
2021/08/11	22	37.28	19	37.16	37.20	3	70,010	0.00%
2021/08/10	72.1	38.28	46	38.32	37.70	26.1	70,882	0.04%
2021/08/09	18	39.17	21	39.36	39.15	-3	71,589	0.00%
2021/08/06	11	38.84	12	38.45	38.55	-1	72,737	0.00%
2021/08/05	18.1	38.46	17	38.38	38.15	1.1	74,155	0.00%
2021/08/04	7.1	39.36	6	39.36	39.30	1.1	75,459	0.00%
2021/08/03	8.4	38.66	8	38.91	39.15	0.4	79,185	0.00%
2021/08/02	1	38.95	6	38.85	39.30	-5	80,611	-0.01%
2021/07/30	34	38.86	8	38.63	38.10	26	82,086	0.03%
2021/07/29	25.1	39.04	14.5	38.79	39.50	10.6	83,693	0.01%
2021/07/28	26.1	37.63	27	37.43	37.20	-0.9	84,373	0.00%
2021/07/27	23	38.86	25	39.28	38.30	-2	84,998	0.00%
2021/07/26	33	40.66	21	40.50	40.50	12	85,907	0.01%
2021/07/23	15	41.92	14	42.00	42.15	1	87,229	0.00%
2021/07/22	41.1	42.25	107.4	41.56	41.20	-66.3	87,746	-0.08%	大賣/
2021/07/21	78	44.77	24	44.53	44.00	54	87,965	0.06%
2021/07/20	29.2	44.35	41	44.19	43.35	-11.8	87,506	-0.01%
2021/07/19	31.1	46.51	227	46.99	45.80	-195.9	87,340	-0.22%	大賣/鉅額交易
2021/07/16	40	45.06	86.2	45.59	46.00	-46.2	88,075	-0.05%
2021/07/15	37.2	43.10	26.6	42.60	43.20	10.6	87,269	0.01%
2021/07/14	340.2	43.54	157.2	43.17	43.40	183.1	86,777	0.21%	大買/大賣/鉅額交易
2021/07/13	88	41.51	92	41.51	40.90	-4	85,764	0.00%
2021/07/12	70.2	40.84	61	40.86	40.45	9.2	85,557	0.01%
2021/07/09	79.1	40.19	70.1	40.07	39.20	8.9	84,845	0.01%
2021/07/08	96.1	42.48	231.3	42.65	43.10	-135.2	83,403	-0.16%	大賣/鉅額交易
2021/07/07	247	40.24	108	40.23	40.30	139	81,113	0.17%	大買/大賣/鉅額交易
2021/07/06	50	38.48	146	39.34	40.25	-96	78,677	-0.12%	大賣/
2021/07/05	37	36.69	41.3	36.79	36.60	-4.3	76,522	-0.01%
2021/07/02	50.2	37.99	109	38.35	37.35	-58.9	75,877	-0.08%	大賣/
2021/07/01	274	39.06	203	39.31	37.70	71	74,873	0.09%	大買/大賣/
2021/06/30	32	36.04	129.2	36.62	37.40	-97.2	72,054	-0.13%	大賣/
2021/06/29	11	34.39	21.1	34.30	34.00	-10.1	70,931	-0.01%
2021/06/28	25.5	34.60	33	34.44	35.20	-7.5	70,449	-0.01%
2021/06/25	23	33.90	34	34.08	34.55	-11	69,656	-0.02%
2021/06/24	35.5	33.60	34	33.70	33.10	1.5	68,905	0.00%
2021/06/23	42	32.54	52	32.50	33.05	-10	67,978	-0.01%
2021/06/22	31.3	32.45	47	32.39	32.20	-15.7	67,294	-0.02%
2021/06/21	55.1	30.48	73.4	30.98	30.80	-18.3	66,446	-0.03%
2021/06/18	17.3	32.85	9	32.81	32.50	8.3	65,645	0.01%
2021/06/17	15.1	33.16	71	33.49	33.35	-56	65,077	-0.09%
2021/06/16	21.3	33.69	13	33.68	33.15	8.3	64,723	0.01%
2021/06/15	10	33.37	60.4	33.70	34.20	-50.4	64,394	-0.08%
2021/06/11	23.1	34.09	21	34.33	33.50	2.1	64,026	0.00%
2021/06/10	39	33.46	35.1	33.89	34.25	3.9	63,629	0.01%
2021/06/09	59.1	34.44	27	34.51	34.45	32.1	62,836	0.05%
2021/06/08	10	35.39	21	35.34	35.30	-11	62,526	-0.02%
2021/06/07	147	36.06	45	36.72	35.50	102	62,135	0.16%	大買/鉅額交易
2021/06/04	133	36.90	149	36.97	36.75	-16	60,710	-0.03%	大買/大賣/
2021/06/03	180	36.76	134	36.84	36.40	46	59,195	0.08%	大買/大賣/
2021/06/02	78.6	35.22	91	34.85	35.30	-12.4	57,617	-0.02%
2021/06/01	39.1	33.84	42	33.48	33.75	-2.9	56,057	-0.01%
2021/05/31	105.4	34.16	49	33.90	32.90	56.4	55,610	0.10%	大買/
2021/05/28	17	31.38	51	31.59	32.45	-34	54,011	-0.06%
2021/05/27	28.1	29.81	8	30.43	29.50	20.1	53,045	0.04%
2021/05/26	9	30.03	13	30.13	30.40	-4	52,601	-0.01%
2021/05/25	22.8	30.30	66.5	30.09	30.45	-43.7	52,218	-0.08%
2021/05/24	52	30.02	45.2	30.47	29.55	6.8	51,465	0.01%
2021/05/21	153	28.99	143.5	29.00	29.65	9.5	50,876	0.02%	大買/大賣/
2021/05/20	36.2	27.98	17.1	28.00	27.80	19.1	49,833	0.04%
2021/05/19	230	29.77	211	29.65	29.50	19	48,816	0.04%	大買/大賣/
2021/05/18	22.2	27.93	22	27.64	28.40	0.2	47,309	0.00%
2021/05/17	17.2	26.09	7	26.47	25.85	10.2	46,170	0.02%
2021/05/14	49.5	30.66	62.4	30.13	28.70	-12.9	45,017	-0.03%
2021/05/13	85.1	32.42	88.5	32.47	31.85	-3.5	43,600	-0.01%
2021/05/12	80	36.55	30.5	38.43	35.35	49.5	41,823	0.12%
2021/05/11	179	38.57	177.1	38.86	39.25	1.9	40,308	0.00%	大買/大賣/
2021/05/10	36.1	36.15	73	36.37	36.95	-36.9	36,557	-0.10%
2021/05/07	62	32.87	54	33.55	33.60	8	34,999	0.02%
2021/05/06	54	33.85	83.4	34.33	34.75	-29.4	33,381	-0.09%
2021/05/05	89	31.39	29	31.84	31.60	60	31,406	0.19%
2021/05/04	91	31.73	103.1	31.60	31.05	-12.1	30,336	-0.04%	大賣/
2021/05/03	212	35.13	191	35.45	34.45	21	29,190	0.07%	大買/大賣/
2021/04/29	173	34.01	79.5	33.67	33.85	93.5	27,591	0.34%	大買/
2021/04/28	39.1	31.69	68.6	32.47	32.85	-29.5	25,761	-0.11%
2021/04/27	23	29.54	19.4	29.94	29.90	3.6	24,932	0.01%
2021/04/26	26	28.90	19	29.00	28.80	7	23,814	0.03%
2021/04/23	33	27.84	33	27.85	28.00	0	23,299	0.00%
2021/04/22	91.1	29.18	56	28.70	28.10	35.1	22,716	0.15%
2021/04/21	19.2	26.85	54	26.79	28.35	-34.8	20,821	-0.17%
2021/04/20	65	25.35	13	25.38	25.80	52	20,179	0.26%
2021/04/19	171	26.15	488	25.70	26.30	-317	19,834	-1.60%	大買/大賣/鉅額交易
2021/04/16	21	24.47	74.5	24.21	24.85	-53.5	18,680	-0.29%
2021/04/15	213.1	23.05	5	23.01	23.15	208.1	17,919	1.16%	大買/鉅額交易
2021/04/14	4	22.38	12	22.62	23.10	-8	17,842	-0.04%
2021/04/13	195	22.80	22	23.41	22.35	173	17,969	0.96%	大買/鉅額交易
2021/04/12	23	22.19	30	22.31	22.30	-7	18,304	-0.04%
2021/04/09	7	22.00	21	21.75	21.60	-14	19,133	-0.07%
2021/04/08	11	21.87	43	21.56	21.90	-32	19,641	-0.16%
2021/04/07	56	22.37	26	22.20	21.80	30	19,431	0.15%
2021/04/06	42	21.43	48	21.71	22.40	-6	18,723	-0.03%
2021/04/01	7	20.26	9	20.36	20.40	-2	17,819	-0.01%
2021/03/31	17	19.94	12	20.00	19.90	5	17,789	0.03%
2021/03/30	7	19.74	19	19.98	19.80	-12	17,743	-0.07%
2021/03/29	9	19.68	1	19.70	19.65	8	17,588	0.05%
2021/03/25	0	0.00	11	19.22	19.15	-11	18,091	-0.06%
2021/03/24	0	0.00	4	19.15	19.05	-4	18,403	-0.02%
2021/03/23	11	19.29	20	19.20	19.15	-9	19,070	-0.05%
2021/03/22	1.1	19.54	7	19.46	19.50	-5.9	19,916	-0.03%
2021/03/19	9.2	19.23	26	19.10	19.15	-16.8	20,370	-0.08%
2021/03/18	3.1	19.25	2	19.43	19.60	1.1	20,565	0.01%
2021/03/17	8.1	19.29	1	19.45	19.20	7.1	20,635	0.03%
2021/03/16	12	19.48	13	19.46	19.30	-1	20,825	0.00%
2021/03/15	20	20.01	2	19.88	19.85	18	20,802	0.09%
2021/03/12	23	20.36	5	20.36	20.45	18	20,736	0.09%
2021/03/11	15	19.83	1	20.05	19.85	14	21,177	0.07%
2021/03/10	3	19.88	0	0.00	19.80	3	21,575	0.01%
2021/03/09	3	20.07	2	20.15	20.20	1	21,528	0.00%
2021/03/08	0	0.00	19	20.31	19.80	-19	21,526	-0.09%
2021/03/05	17	19.87	13	20.27	19.55	4	21,721	0.02%
2021/03/04	4	20.34	13.1	20.34	20.00	-9.1	22,034	-0.04%
2021/03/03	10	20.38	33	20.14	20.30	-23	22,040	-0.10%
2021/03/02	28	20.05	13	19.67	19.20	15	21,870	0.07%
2021/02/26	0	0.00	13	19.85	20.00	-13	21,713	-0.06%
2021/02/25	0	0.00	5	20.02	19.75	-5	21,632	-0.02%
2021/02/24	5	19.64	7	19.35	19.55	-2	21,778	-0.01%
2021/02/23	27	19.50	26	19.56	19.45	1	21,815	0.00%
2021/02/22	3	18.48	13	18.47	18.75	-10	21,543	-0.05%
2021/02/19	22	18.40	10	18.64	18.35	12	21,611	0.06%
2021/02/18	12	18.12	26	18.37	18.20	-14	21,752	-0.06%
2021/02/17	3	17.40	1	17.40	17.80	2	21,638	0.01%
2021/02/05	0	0.00	7	17.20	16.95	-7	21,555	-0.03%
2021/02/04	1	16.70	0	0.00	16.95	1	21,628	0.00%
2021/02/03	2	16.63	4	16.89	16.90	-2	21,813	-0.01%
2021/02/02	2	16.75	4	16.54	16.75	-2	22,135	-0.01%
2021/02/01	17	16.37	7	16.30	16.20	10	22,245	0.04%
2021/01/29	1	16.25	0	0.00	15.95	1	22,281	0.00%
2021/01/28	2	16.25	0	0.00	16.20	2	22,604	0.01%
2021/01/27	15	17.15	15	16.87	16.75	0	22,495	0.00%
2021/01/26	15	17.07	4	17.48	17.00	11	22,473	0.05%
2021/01/25	1	17.50	18	17.73	17.80	-17	22,321	-0.08%
2021/01/22	5	16.87	10	17.04	17.30	-5	22,079	-0.02%
2021/01/21	6	16.83	32	16.41	16.80	-26	21,889	-0.12%
2021/01/20	22	17.05	3	16.78	16.70	19	21,739	0.09%
2021/01/19	25	17.88	16	17.67	17.60	9	21,508	0.04%
2021/01/18	12	17.55	26	17.39	17.25	-14	21,354	-0.07%
2021/01/15	7	17.61	2	17.48	17.65	5	21,092	0.02%
2021/01/14	14	17.90	1	18.00	18.10	13	20,839	0.06%
2021/01/13	15	17.91	15	18.41	18.55	0	20,723	0.00%
2021/01/12	16	17.50	7	17.44	17.45	9	20,302	0.04%
2021/01/11	16	18.23	8	18.27	18.30	8	19,988	0.04%
2021/01/08	7	18.37	2	18.00	18.30	5	19,855	0.03%
2021/01/07	4	19.08	23	18.95	18.85	-19	19,546	-0.10%
2021/01/06	32	20.43	18	19.78	19.45	14	19,415	0.07%
2021/01/05	64	21.20	60	21.02	20.60	4	18,858	0.02%
2021/01/04	90	20.87	50	21.04	21.45	40	18,153	0.22%
2020/12/31	13	19.22	31	19.17	19.50	-18	16,888	-0.11%
2020/12/30	0	0.00	3	18.50	18.55	-3	16,215	-0.02%
2020/12/29	17	18.75	1	18.45	18.40	16	16,150	0.10%
2020/12/28	2	18.68	7	18.62	18.65	-5	15,974	-0.03%
2020/12/25	19	18.12	16	18.11	18.10	3	15,916	0.02%
2020/12/24	4	18.20	0	0.00	18.10	4	15,701	0.03%
2020/12/23	2	18.30	0	0.00	18.30	2	15,699	0.01%
2020/12/22	18	18.96	17	18.81	18.45	1	15,730	0.01%
2020/12/21	18	19.21	6	19.14	19.00	12	15,633	0.08%
2020/12/18	14	19.18	24	18.95	18.80	-10	15,354	-0.07%
2020/12/17	28	18.81	19	18.70	19.20	9	15,254	0.06%
2020/12/16	13	18.80	14	18.76	18.85	-1	14,647	-0.01%
2020/12/15	24	18.16	12	18.61	17.65	12	13,861	0.09%
2020/12/14	2	17.93	24	17.95	17.90	-22	13,673	-0.16%
2020/12/11	7.2	17.12	48	17.55	17.10	-40.8	13,454	-0.30%
2020/12/10	4	17.69	12	18.19	17.45	-8	13,349	-0.06%
2020/12/09	12	17.43	4	17.55	17.70	8	13,274	0.06%
2020/12/08	3	18.00	14	17.91	17.80	-11	13,711	-0.08%
2020/12/07	45	18.47	9	18.76	17.90	36	14,576	0.25%
2020/12/04	8	18.26	15.3	18.02	18.40	-7.3	14,060	-0.05%
2020/12/03	0	0.00	3	17.48	17.25	-3	13,758	-0.02%
2020/12/02	2.1	17.70	10	17.72	17.45	-7.9	14,226	-0.06%
2020/12/01	19	17.47	1	18.10	17.30	18	15,026	0.12%
2020/11/30	14	18.17	10	18.24	17.95	4	15,421	0.03%
2020/11/27	5	16.84	2	17.15	17.10	3	14,937	0.02%
2020/11/26	10	16.41	50	16.51	16.55	-40	14,561	-0.27%
2020/11/25	14	16.03	10	15.82	15.95	4	14,366	0.03%
2020/11/24	4	15.48	14	15.46	15.40	-10	14,158	-0.07%
2020/11/23	58	15.92	5.6	16.06	15.80	52.4	14,101	0.37%
2020/11/20	2	15.60	42	15.62	15.95	-40	13,860	-0.29%
2020/11/19	15	15.50	41.1	15.55	15.30	-26.1	13,751	-0.19%
2020/11/18	38	15.10	10	15.33	15.25	28	13,508	0.21%
2020/11/17	3	14.90	18.6	14.93	15.20	-15.6	13,350	-0.12%
2020/11/16	2	14.10	11	14.37	14.35	-9	13,322	-0.07%
2020/11/13	10	14.05	9	14.10	14.00	1	13,989	0.01%
2020/11/12	9	14.19	17	14.06	14.05	-8	14,458	-0.06%
2020/11/11	4	14.44	8	14.61	14.60	-4	14,343	-0.03%
2020/11/10	17	14.45	17	14.41	14.10	0	14,122	0.00%
2020/11/09	13	13.78	3	13.98	13.80	10	13,705	0.07%
2020/11/06	0	0.00	6	13.33	13.55	-6	13,784	-0.04%
2020/11/05	11	13.40	111	13.30	13.15	-100	14,373	-0.70%	大賣/
2020/11/04	65	12.98	1	13.00	12.90	64	13,909	0.46%
2020/11/03	2	12.70	8	12.74	12.95	-6	13,849	-0.04%
2020/11/02	0	0.00	2	12.45	12.50	-2	13,768	-0.01%
2020/10/30	0	0.00	3	12.42	12.55	-3	13,791	-0.02%
2020/10/29	0	0.00	2	12.45	12.50	-2	13,725	-0.01%
2020/10/28	8	12.71	0	0.00	12.65	8	13,696	0.06%
2020/10/27	0	0.00	13	13.13	12.90	-13	13,635	-0.10%
2020/10/26	3	13.10	19	13.12	13.00	-16	13,625	-0.12%
2020/10/23	0	0.00	3	12.75	12.75	-3	13,538	-0.02%
2020/10/22	7	12.97	0	0.00	12.80	7	13,558	0.05%
2020/10/21	1	13.00	7	12.96	13.00	-6	13,566	-0.04%
2020/10/19	10	12.75	8	12.78	12.75	2	13,445	0.01%
2020/10/16	0	0.00	1	12.80	12.80	-1	13,626	-0.01%
2020/10/15	3	13.07	7	13.05	12.95	-4	13,638	-0.03%
2020/10/14	5	13.15	22	13.08	13.15	-17	13,563	-0.13%
2020/10/13	11	12.65	50	12.75	12.70	-39	13,351	-0.29%
2020/10/12	74	13.09	6	13.13	13.00	68	13,575	0.50%
2020/10/08	0	0.00	16	12.48	12.65	-16	13,228	-0.12%
2020/10/07	0	0.00	2	12.40	12.45	-2	13,165	-0.02%
2020/10/06	3	12.45	117	12.45	12.40	-114	13,133	-0.87%	大賣/鉅額交易
2020/10/05	20	12.20	12	12.26	12.30	8	13,053	0.06%
2020/09/30	2	12.50	10	12.35	12.15	-8	13,063	-0.06%
2020/09/29	2	12.20	0	0.00	12.10	2	13,097	0.02%
2020/09/28	2	11.95	9	12.23	12.30	-7	13,057	-0.05%
2020/09/25	28	12.04	1	11.65	11.70	27	12,950	0.21%
2020/09/24	76	12.31	4	12.00	11.95	72	12,775	0.56%
2020/09/23	61	12.75	1	12.95	12.75	60	12,534	0.48%
2020/09/22	6	12.73	32	13.02	13.00	-26	12,447	-0.21%
2020/09/21	3	13.03	12	13.14	12.95	-9	12,159	-0.07%
2020/09/18	13	13.38	10	13.29	13.30	3	12,205	0.02%
2020/09/17	13	13.40	27	13.38	13.40	-14	12,090	-0.12%
2020/09/16	2	13.00	42	13.01	12.90	-40	12,016	-0.33%
2020/09/15	42	13.09	14	13.09	13.10	28	11,942	0.23%
2020/09/14	27	13.04	8	13.13	13.05	19	11,917	0.16%
2020/09/11	27	13.14	55	13.40	13.00	-28	11,714	-0.24%
2020/09/10	70	13.41	262	13.25	13.55	-192	11,146	-1.72%	大賣/鉅額交易
2020/09/09	40	12.28	0.1	12.45	12.35	39.9	10,095	0.40%
2020/09/08	19	12.50	3	12.53	12.45	16	10,085	0.16%
2020/09/07	119	12.96	20	12.84	12.90	99	9,906	1.00%	大買/
2020/09/04	90	12.69	21	12.82	13.00	69	9,420	0.73%
2020/09/03	39	12.31	28	12.31	12.35	11	8,686	0.13%
2020/08/31	2	11.55	8	11.49	11.50	-6	7,953	-0.08%
2020/08/28	23	11.32	1	11.15	11.40	22	8,074	0.27%
2020/08/27	5	11.40	23	11.38	11.20	-18	8,025	-0.22%
2020/08/25	12	11.14	12	11.39	11.05	0	7,801	0.00%
2020/08/21	20	11.03	4	11.01	10.90	16	7,552	0.21%
2020/08/20	36.1	11.22	7	10.96	10.80	29.1	7,453	0.39%
2020/08/19	20	11.91	33	11.95	11.65	-13	7,098	-0.18%
2020/08/18	14	10.98	34	11.29	11.55	-20	6,292	-0.32%
2020/08/14	3	10.50	2	10.43	10.55	1	5,691	0.02%
2020/08/13	0	0.00	46	10.37	10.30	-46	5,665	-0.81%
2020/08/12	63	10.57	6	10.72	10.45	57	5,612	1.02%
2020/08/11	45	10.81	81	10.96	11.15	-36	5,261	-0.68%
2020/08/06	0	0.00	5	10.20	10.10	-5	4,390	-0.11%
2020/07/31	0	0.00	18	10.05	10.10	-18	4,321	-0.42%
2020/07/30	10	10.12	0	0.00	10.00	10	4,321	0.23%
2020/07/29	18	9.95	0	0.00	9.81	18	4,246	0.42%
2020/07/27	0	0.00	1	10.00	9.90	-1	4,214	-0.02%
2020/07/23	1	10.35	0	0.00	10.40	1	4,152	0.02%
2020/07/22	27	10.56	0	0.00	10.70	27	4,109	0.66%
2020/07/21	2	10.10	4	10.25	10.35	-2	3,887	-0.05%
2020/07/20	0	0.00	1	10.00	10.05	-1	3,799	-0.03%
2020/07/17	4	10.40	0	0.00	10.10	4	3,781	0.11%
2020/07/16	31	10.37	28	10.55	10.40	3	3,745	0.08%
2020/07/13	5	9.92	7	9.87	9.98	-2	3,446	-0.06%
2020/07/07	2	10.00	0	0.00	10.00	2	3,224	0.06%
2020/07/06	0	0.00	1	10.05	10.00	-1	3,224	-0.03%
2020/07/03	0	0.00	1	9.98	9.92	-1	3,233	-0.03%
2020/07/01	1	9.98	1	9.98	9.91	0	3,248	0.00%
2020/06/30	0	0.00	1	9.94	10.00	-1	3,238	-0.03%
2020/06/29	3	9.99	0	0.00	9.94	3	3,234	0.09%
2020/06/24	1	10.05	0	0.00	10.05	1	3,051	0.03%
2020/06/23	9	10.28	6	10.10	10.10	3	3,035	0.10%
2020/06/19	25	10.06	0	0.00	9.94	25	2,746	0.91%
2020/06/18	4	10.05	0	0.00	10.00	4	2,672	0.15%
2020/06/16	0	0.00	1	10.10	10.15	-1	2,614	-0.04%
2020/06/15	3	10.28	4	10.28	10.20	-1	2,635	-0.04%
2020/06/12	1	9.90	50	9.90	9.84	-49	2,487	-1.97%
2020/06/11	10	10.35	3	10.50	10.05	7	2,469	0.28%
2020/06/10	54	10.79	31	10.69	10.85	23	2,356	0.98%
2020/06/08	1	10.00	0	0.00	10.00	1	2,160	0.05%
2020/06/05	1	10.20	2	10.25	10.30	-1	2,089	-0.05%
2020/06/04	54	10.34	57.7	10.32	10.35	-3.7	1,993	-0.18%
2020/05/22	0	0.00	0	8.70	8.65	0	1,717	0.00%
2020/05/14	1	8.70	0	0.00	8.71	1	1,661	0.06%
2020/05/13	0	0.00	5	8.79	8.77	-5	1,655	-0.30%
2020/05/12	0	0.00	4	8.77	8.82	-4	1,659	-0.24%
2020/05/08	9	9.04	0	0.00	8.92	9	1,648	0.55%
2020/05/04	0	0.00	0.2	9.00	8.61	-0.2	1,619	-0.01%
2020/04/23	3	8.35	0	0.00	8.35	3	1,604	0.19%
2020/04/16	0	0.00	31	8.60	8.54	-31	1,538	-2.01%
2020/04/09	2	8.35	0	0.00	8.33	2	1,507	0.13%
2020/03/17	1	7.50	10	7.49	7.41	-9	1,396	-0.64%
2020/03/16	0	0.00	1	8.05	8.00	-1	1,350	-0.07%
2020/03/13	0	0.00	8	8.09	8.37	-8	1,324	-0.60%
2020/03/12	4	9.00	0	0.00	8.95	4	1,243	0.32%
2020/03/05	0	0.00	10	10.10	10.10	-10	1,119	-0.89%
2020/02/20	0	0.00	2	10.35	10.35	-2	1,134	-0.18%
2020/02/10	3	10.10	0	0.00	10.05	3	1,217	0.25%
2020/02/04	1	10.05	0	0.00	10.15	1	1,228	0.08%
2020/01/30	0	0.00	1	10.65	10.35	-1	1,211	-0.08%
2020/01/13	0	0.00	14	11.30	11.35	-14	1,254	-1.12%
2020/01/10	4	11.40	0	0.00	11.40	4	1,328	0.30%
2019/12/26	0	0.00	8	11.45	11.45	-8	1,290	-0.62%
2019/12/12	2	11.48	0	0.00	11.50	2	1,182	0.17%
2019/12/03	7	11.49	0	0.00	11.55	7	1,188	0.59%
2019/12/02	2	11.35	0	0.00	11.55	2	1,215	0.16%
2019/11/29	1	11.40	0	0.00	11.40	1	1,213	0.08%
2019/11/27	1	11.45	0	0.00	11.50	1	1,205	0.08%
2019/11/26	1	11.35	0	0.00	11.35	1	1,206	0.08%
2019/11/15	5	11.55	0	0.00	11.55	5	1,123	0.45%
2019/11/08	0	0.00	0.6	11.75	11.80	-0.6	1,130	-0.05%
2019/11/06	0	0.00	5.9	11.74	11.75	-5.9	1,114	-0.53%
2019/11/05	0	0.00	2	11.75	11.80	-2	1,122	-0.18%
2019/11/04	0	0.00	31.4	11.65	11.70	-31.4	1,119	-2.80%
2019/10/30	1	11.65	0	0.00	11.65	1	1,127	0.09%
2019/10/29	7	11.61	0	0.00	11.60	7	1,129	0.62%
2019/10/25	3	11.70	0	0.00	11.75	3	1,113	0.27%
2019/10/24	0	0.00	1	11.80	11.80	-1	1,105	-0.09%
2019/10/18	1	11.55	0.4	11.65	11.65	0.6	1,069	0.06%
2019/10/16	0	0.00	1	11.60	11.65	-1	1,001	-0.10%
2019/09/19	0	0.00	3	12.00	12.00	-3	1,166	-0.26%
2019/09/18	0	0.00	1	12.00	12.05	-1	1,161	-0.09%
2019/09/05	0	0.00	1	12.00	11.95	-1	1,202	-0.08%
2019/09/03	0	0.00	2	11.75	11.75	-2	1,177	-0.17%
2019/09/02	0	0.00	1	11.70	11.70	-1	1,179	-0.08%
2019/08/30	26	11.68	0	0.00	11.65	26	1,181	2.20%
2019/08/29	1	11.60	0	0.00	11.60	1	1,189	0.08%
2019/08/28	0.4	11.70	0	0.00	11.70	0.4	1,189	0.03%
2019/07/31	0	0.00	1	12.15	12.10	-1	1,324	-0.08%
2019/07/26	0	0.00	5	12.25	12.30	-5	1,362	-0.37%
2019/07/23	0	0.00	2	12.30	12.30	-2	1,362	-0.15%
2019/07/17	0	0.00	6	12.52	12.50	-6	1,369	-0.44%
2019/07/16	0	0.00	14	12.51	12.50	-14	1,374	-1.02%
2019/07/15	2	12.20	0	0.00	12.35	2	1,364	0.15%
2019/07/12	6	12.48	2	12.50	12.35	4	1,434	0.28%
2019/07/11	2	12.40	5	12.55	12.45	-3	1,578	-0.19%
2019/07/10	5	12.40	9	12.40	12.45	-4	1,668	-0.24%
2019/07/09	0	0.00	15	12.31	12.35	-15	1,832	-0.82%
2019/07/02	4	12.30	0	0.00	12.30	4	1,978	0.20%
2019/07/01	0	0.00	2	12.20	12.25	-2	1,972	-0.10%
2019/06/28	3	12.15	3	12.15	12.15	0	1,982	0.00%
2019/06/27	0	0.00	2	12.10	12.15	-2	1,986	-0.10%
2019/06/24	0	0.00	4	12.08	12.15	-4	1,990	-0.20%
2019/06/21	0	0.00	4	12.25	11.95	-4	1,977	-0.20%
2019/06/20	0	0.00	3	12.23	12.25	-3	1,944	-0.15%
2019/06/19	0	0.00	2	12.25	12.20	-2	1,945	-0.10%
2019/06/18	0	0.00	2	12.00	12.00	-2	1,944	-0.10%
2019/06/17	5	12.05	3	12.00	12.00	2	1,968	0.10%
2019/06/13	0	0.00	1	12.00	11.95	-1	1,986	-0.05%
2019/06/06	10	12.13	0	0.00	12.05	10	2,033	0.49%
2019/06/05	0	0.00	2	12.20	12.15	-2	2,029	-0.10%
2019/06/03	0	0.00	12	12.20	12.20	-12	2,030	-0.59%
2019/05/29	0	0.00	5	12.30	12.20	-5	2,030	-0.25%
2019/05/28	5	12.35	9	12.26	12.25	-4	2,039	-0.20%
2019/05/21	0	0.00	13	12.24	12.20	-13	2,195	-0.59%
2019/05/20	0	0.00	2	11.95	11.90	-2	2,145	-0.09%
2019/05/16	6	11.93	0	0.00	11.95	6	2,143	0.28%
2019/05/14	4	11.50	0	0.00	11.70	4	2,123	0.19%
2019/05/06	6	12.20	0	0.00	12.20	6	1,985	0.30%
2019/05/03	0	0.00	2	12.25	12.30	-2	1,962	-0.10%
2019/04/25	6	12.28	0	0.00	12.25	6	1,934	0.31%
2019/04/24	2	12.35	1	12.35	12.35	1	1,922	0.05%
2019/04/22	4	12.25	0	0.00	12.30	4	1,892	0.21%
2019/04/19	10	12.23	4	12.18	12.20	6	1,867	0.32%
2019/04/18	14	12.04	0	0.00	12.05	14	1,856	0.75%
2019/04/17	1	12.10	2	12.35	12.05	-1	1,794	-0.06%
2019/04/16	2	12.20	9	12.41	12.25	-7	1,647	-0.42%
2019/04/15	11	12.33	7	12.58	12.20	4	1,533	0.26%
2019/04/12	27	12.85	0	0.00	12.65	27	1,337	2.02%
2019/04/09	15	13.53	0	0.00	13.50	15	1,132	1.33%
2019/03/26	2	13.53	0	0.00	13.50	2	1,124	0.18%
2019/03/25	0	0.00	1	13.50	13.50	-1	1,127	-0.09%
2019/03/21	10	13.53	2	13.70	13.55	8	1,131	0.71%
2019/03/20	32	13.65	0	0.00	13.60	32	1,103	2.90%
2019/03/14	5	13.94	1	13.90	13.95	4	1,042	0.38%
2019/03/12	0	0.00	2	13.70	13.60	-2	1,028	-0.19%
2019/03/07	1	13.55	1.1	13.45	13.45	-0.1	1,051	-0.01%
2019/03/04	0	0.00	30	13.50	13.55	-30	1,062	-2.82%
2019/02/26	15	13.70	0	0.00	13.70	15	1,042	1.44%
2019/02/25	15	13.65	6	13.86	13.90	9	1,024	0.88%
2019/02/21	5	13.39	7	13.41	13.55	-2	957	-0.21%
2019/02/15	1	13.15	0	0.00	13.15	1	839	0.12%
2019/02/14	1	13.20	0	0.00	13.15	1	845	0.12%
2019/02/13	0	0.00	2	13.15	13.20	-2	848	-0.24%
2019/01/28	0	0.00	2	13.20	13.15	-2	893	-0.22%
2019/01/25	0	0.00	2	13.00	13.05	-2	899	-0.22%
2019/01/17	0	0.00	2	13.20	13.10	-2	945	-0.21%
2019/01/15	0	0.00	3	13.17	13.15	-3	986	-0.30%
2019/01/14	1	13.05	0	0.00	13.10	1	997	0.10%
2019/01/11	5	13.10	0	0.00	13.10	5	1,042	0.48%
2019/01/10	0	0.00	7	13.40	13.30	-7	1,044	-0.67%
2019/01/09	0	0.00	12	13.03	13.20	-12	1,033	-1.16%
2019/01/08	0	0.00	1	12.90	12.85	-1	1,032	-0.10%
2019/01/07	1	12.90	4	12.98	13.00	-3	1,083	-0.28%
2019/01/03	0	0.00	8	12.94	13.00	-8	1,185	-0.67%
2019/01/02	0	0.00	15	13.01	12.95	-15	1,191	-1.26%
2018/12/28	1	12.90	1	12.85	12.90	0	1,178	0.00%
2018/12/27	0	0.00	1	13.05	12.85	-1	1,187	-0.08%
2018/12/21	4	13.00	0	0.00	12.90	4	1,196	0.33%
2018/12/18	2	13.50	2	13.50	13.35	0	1,170	0.00%
2018/12/13	0	0.00	1	13.70	13.75	-1	1,188	-0.08%
2018/12/12	0	0.00	1	13.60	13.65	-1	1,194	-0.08%
2018/11/30	1	13.90	0	0.00	13.85	1	1,242	0.08%
2018/11/27	7	13.65	5	13.90	13.60	2	1,234	0.16%
2018/11/26	0	0.00	2	13.75	13.80	-2	1,239	-0.16%
2018/11/21	0	0.00	2	13.60	13.50	-2	1,256	-0.16%
2018/11/19	2	13.55	0	0.00	13.55	2	1,265	0.16%
2018/11/16	4	13.48	0	0.00	13.65	4	1,266	0.32%
2018/11/08	0	0.00	2	13.80	13.80	-2	1,286	-0.16%
2018/11/02	0	0.00	1	13.50	13.55	-1	1,297	-0.08%
2018/10/31	0	0.00	1	13.25	13.25	-1	1,304	-0.08%
2018/10/29	1	12.95	0	0.00	13.05	1	1,302	0.08%
2018/10/16	0	0.00	2	13.70	13.65	-2	1,253	-0.16%
2018/10/15	1	13.70	0	0.00	13.70	1	1,228	0.08%
2018/10/11	8	14.53	6	14.65	14.40	2	1,149	0.17%
2018/10/09	2	15.98	0	0.00	15.95	2	1,089	0.18%
2018/10/03	24	16.09	0	0.00	16.05	24	1,085	2.21%
2018/10/02	15	16.10	0	0.00	16.10	15	1,090	1.38%
2018/09/28	2	16.35	0	0.00	16.25	2	1,119	0.18%
2018/09/26	0	0.00	1	16.40	16.40	-1	1,186	-0.08%
2018/09/21	0	0.00	38	16.20	16.25	-38	1,229	-3.09%
2018/09/17	0	0.00	5	16.10	16.00	-5	1,296	-0.39%
2018/09/12	0	0.00	3	15.30	15.45	-3	1,345	-0.22%
2018/09/11	1	15.35	0	0.00	15.35	1	1,370	0.07%
2018/08/29	0	0.00	6	16.53	16.40	-6	1,628	-0.37%
2018/08/27	2	16.20	0	0.00	16.10	2	1,698	0.12%
2018/08/24	1	16.15	0	0.00	16.10	1	1,742	0.06%
2018/08/22	1	16.10	0	0.00	16.05	1	1,866	0.05%
2018/08/21	0	0.00	5	16.20	16.20	-5	1,900	-0.26%
2018/08/16	6	15.94	0	0.00	15.95	6	1,985	0.30%
2018/08/15	0	0.00	5	16.35	16.30	-5	2,025	-0.25%
2018/08/14	5	16.20	0	0.00	16.20	5	2,064	0.24%
2018/08/13	11	16.80	0	0.00	16.45	11	2,074	0.53%
2018/08/07	1	16.55	0	0.00	16.65	1	2,197	0.05%
2018/08/02	40	17.09	5	17.05	16.80	35	2,311	1.51%
2018/08/01	1	16.70	0	0.00	16.90	1	2,294	0.04%
2018/07/30	0	0.00	35	16.55	16.55	-35	2,291	-1.53%
2018/07/24	5	16.25	0	0.00	16.50	5	2,385	0.21%
2018/07/18	0	0.00	7	16.50	16.50	-7	2,599	-0.27%
2018/07/13	0	0.00	1	16.25	16.30	-1	2,830	-0.04%
2018/07/12	2	16.10	1	16.05	16.00	1	2,882	0.03%
2018/07/11	2	16.10	0	0.00	16.05	2	2,948	0.07%
2018/07/09	3	15.85	0	0.00	16.00	3	3,080	0.10%
2018/07/06	2	15.85	0	0.00	15.75	2	3,180	0.06%
2018/07/05	2	16.00	0	0.00	15.95	2	3,305	0.06%
2018/07/04	2	16.00	16	15.91	15.90	-14	3,321	-0.42%
2018/07/02	0	0.00	18	16.68	16.60	-18	3,306	-0.54%
2018/06/28	5	16.80	1	17.00	17.10	4	3,497	0.11%
2018/06/27	10	16.89	3	16.90	16.75	7	3,556	0.20%
2018/06/22	5	17.05	0	0.00	17.00	5	3,526	0.14%
2018/06/21	15	17.26	0	0.00	17.20	15	3,510	0.43%
2018/06/20	19	17.36	0	0.00	17.30	19	3,542	0.54%
2018/06/19	2	17.60	0	0.00	17.55	2	3,528	0.06%
2018/06/14	0	0.00	5	17.90	17.80	-5	3,495	-0.14%
2018/06/13	2	17.80	0	0.00	17.75	2	3,492	0.06%
2018/06/12	0	0.00	5	18.05	17.80	-5	3,540	-0.14%
2018/06/11	0	0.00	16	17.80	17.80	-16	3,559	-0.45%
2018/06/08	2	17.75	0	0.00	17.75	2	3,563	0.06%
2018/06/07	12	17.78	0	0.00	17.75	12	3,561	0.34%
2018/06/04	4	18.10	1.3	18.09	18.10	2.7	3,571	0.08%
2018/06/01	2	18.00	0	0.00	18.00	2	3,571	0.06%
2018/05/31	3	17.95	0	0.00	18.25	3	3,581	0.08%
2018/05/30	4	17.65	0	0.00	17.55	4	3,535	0.11%
2018/05/29	3	17.87	1	17.85	17.95	2	3,538	0.06%
2018/05/28	5	17.87	0	0.00	17.80	5	3,538	0.14%
2018/05/25	5	18.10	0	0.00	18.10	5	3,530	0.14%
2018/05/24	2	18.15	0	0.00	18.25	2	3,626	0.06%
2018/05/23	20	18.47	0	0.00	18.25	20	3,659	0.55%
2018/05/22	10	18.72	0	0.00	18.55	10	3,645	0.27%
2018/05/21	3	18.95	0	0.00	18.90	3	3,648	0.08%
2018/05/18	7	19.04	0	0.00	19.05	7	3,653	0.19%
2018/05/17	2	19.10	20	19.05	19.05	-18	3,652	-0.49%
2018/05/16	2	19.00	1	19.15	19.15	1	3,679	0.03%
2018/05/15	2	19.45	4	19.55	19.25	-2	3,718	-0.05%
2018/05/14	8	19.54	9	19.75	19.65	-1	3,849	-0.03%
2018/05/11	0	0.00	1	18.90	18.85	-1	3,808	-0.03%
2018/05/10	2	18.95	1	19.10	18.95	1	3,802	0.03%
2018/05/09	11	19.07	0	0.00	18.95	11	3,803	0.29%
2018/05/08	10	19.35	1	19.30	19.30	9	3,855	0.23%
2018/05/04	18	18.87	16	18.96	19.05	2	4,061	0.05%
2018/05/03	2	19.25	0	0.00	19.15	2	4,131	0.05%
2018/04/30	0	0.00	29	19.44	19.90	-29	4,185	-0.69%
2018/04/27	0	0.00	2	19.20	19.20	-2	4,185	-0.05%
2018/04/26	7	18.91	1	19.40	18.70	6	4,253	0.14%
2018/04/25	8	19.27	1	19.35	19.35	7	4,334	0.16%
2018/04/24	27	19.30	8	19.35	18.95	19	4,450	0.43%
2018/04/23	2	19.95	0	0.00	20.00	2	4,427	0.05%
2018/04/20	7	19.87	30	20.15	20.25	-23	4,436	-0.52%
2018/04/19	0	0.00	12	19.92	19.85	-12	4,435	-0.27%
2018/04/18	2	19.80	7	19.82	19.80	-5	4,407	-0.11%
2018/04/17	2	19.60	5	19.70	19.50	-3	4,417	-0.07%
2018/04/16	3	19.33	0	0.00	19.50	3	4,581	0.07%
2018/04/13	22	19.77	6	19.78	19.50	16	4,631	0.35%
2018/04/12	5	19.25	7	19.66	19.70	-2	4,837	-0.04%
2018/04/11	21	19.00	37	19.22	19.40	-16	4,830	-0.33%
2018/04/10	10	18.58	0	0.00	18.40	10	4,814	0.21%
2018/04/09	1	18.55	3	18.55	18.45	-2	5,011	-0.04%
2018/04/03	2	18.30	2	18.25	18.30	0	5,067	0.00%
2018/04/02	6	18.38	2	18.70	18.40	4	5,266	0.08%
2018/03/31	15	18.24	4	18.56	18.75	11	5,749	0.19%
2018/03/30	2	17.70	6	17.72	17.60	-4	5,812	-0.07%
2018/03/28	2	17.15	0	0.00	17.10	2	6,141	0.03%
2018/03/27	0	0.00	5	17.40	17.30	-5	6,348	-0.08%
2018/03/26	2	17.00	0	0.00	17.00	2	6,469	0.03%
2018/03/23	12	17.00	0	0.00	17.15	12	6,530	0.18%
2018/03/22	23	17.43	40	17.45	17.35	-17	6,561	-0.26%
2018/03/20	1	17.50	0	0.00	17.50	1	6,671	0.01%
2018/03/16	1	17.55	5	17.80	17.55	-4	6,914	-0.06%
2018/03/14	2	17.58	1	17.75	17.65	1	7,123	0.01%
2018/03/13	3	17.67	16	17.58	17.70	-13	7,324	-0.18%
2018/03/12	3	17.25	10	17.50	17.35	-7	7,721	-0.09%
2018/03/09	5	17.35	5	17.50	17.50	0	7,867	0.00%
2018/03/08	2	16.85	2	17.30	17.30	0	8,177	0.00%
2018/03/07	5	16.85	35	17.00	16.75	-30	8,448	-0.36%
2018/03/02	1	17.75	0	0.00	17.75	1	8,518	0.01%
2018/03/01	0	0.00	6	17.70	18.10	-6	8,483	-0.07%
2018/02/27	3	18.10	2	18.05	17.95	1	8,501	0.01%
2018/02/26	7	18.09	3	18.20	18.20	4	8,471	0.05%
2018/02/23	4	17.83	4	17.78	17.80	0	8,387	0.00%
2018/02/21	7	17.82	5	17.60	18.00	2	8,407	0.02%
2018/02/09	2	16.55	0	0.00	17.20	2	8,495	0.02%
2018/02/07	0	0.00	5	17.30	17.30	-5	8,562	-0.06%
2018/02/06	9	16.97	1	16.70	16.65	8	8,508	0.09%
2018/02/05	2	18.55	0	0.00	18.50	2	8,459	0.02%
2018/02/02	4	19.20	0	0.00	19.20	4	8,421	0.05%
2018/02/01	0	0.00	1	19.35	19.35	-1	8,405	-0.01%
2018/01/31	5	19.16	0	0.00	19.40	5	8,381	0.06%
2018/01/30	8	19.41	0	0.00	19.35	8	8,336	0.10%
2018/01/29	2	19.35	5	19.34	19.35	-3	8,320	-0.04%
2018/01/26	10	20.23	3	20.40	20.05	7	8,167	0.09%
2018/01/25	42	20.54	0	0.00	20.80	42	8,081	0.52%
2018/01/24	3	20.80	3	20.80	20.60	0	8,025	0.00%
2018/01/23	0	0.00	1	20.65	20.40	-1	7,973	-0.01%
2018/01/22	12	20.45	9	20.73	20.75	3	7,939	0.04%
2018/01/19	21	20.55	1	20.20	20.30	20	7,847	0.25%
2018/01/18	28	20.88	17	21.13	20.70	11	7,726	0.14%
2018/01/17	4	21.70	1	21.80	21.50	3	7,559	0.04%
2018/01/16	21	21.99	21	21.86	21.85	0	7,472	0.00%
2018/01/15	22	22.28	10	21.95	21.85	12	7,414	0.16%
2018/01/12	0	0.00	2	22.45	22.35	-2	7,320	-0.03%
2018/01/11	2	22.60	0	0.00	22.50	2	7,283	0.03%
2018/01/10	15	22.52	15	22.60	22.85	0	7,221	0.00%
2018/01/09	2	22.10	0	0.00	22.30	2	6,996	0.03%
2018/01/08	3	22.22	9	22.86	22.75	-6	6,918	-0.09%
2018/01/05	6	21.87	7	22.24	22.15	-1	6,643	-0.02%
2018/01/04	20	22.02	6	21.85	21.85	14	6,555	0.21%
2018/01/03	33	22.56	10	21.90	22.00	23	6,440	0.36%
2018/01/02	2	22.23	7	22.24	22.15	-5	6,224	-0.08%