新興 (2605)-永豐金-高雄券商分點個股進出

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

新興

(2605)

可現股當沖

股價
27.70
漲跌
▼0.50
漲幅
-1.77%
成交量
6,974張
產業
上市航運類股
777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

新興 (2605)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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	3	27.83	3	27.97	27.70	0	7,896	0.00%
2024/11/21	3	28.40	3	28.20	28.20	0	7,825	0.00%
2024/11/20	8	28.53	150.1	28.55	28.10	-142.1	7,746	-1.83%	大賣/鉅額交易
2024/11/19	2	28.55	3	28.57	28.65	-1	7,637	-0.01%
2024/11/18	6	28.24	1.6	28.63	28.20	4.4	7,517	0.06%
2024/11/15	30.5	28.79	26	28.75	28.60	4.5	7,431	0.06%
2024/11/14	8	28.12	0	0.00	27.90	8	7,267	0.11%
2024/11/13	8	28.44	19	28.39	28.25	-11	7,201	-0.15%
2024/11/12	13.1	28.22	10.2	28.41	28.05	2.9	7,056	0.04%
2024/11/11	58	27.15	6.4	27.42	27.35	51.6	6,785	0.76%
2024/11/08	105	27.11	0.2	27.35	26.85	104.8	6,719	1.56%	大買/鉅額交易
2024/11/07	0	0.00	3.3	27.10	27.10	-3.3	6,699	-0.05%
2024/11/06	3	26.90	0	0.00	27.00	3	6,695	0.04%
2024/11/05	2	26.60	0	0.00	26.60	2	6,689	0.03%
2024/11/04	1	26.80	1	26.25	26.25	0	6,747	0.00%
2024/11/01	0.2	26.75	0	0.00	26.65	0.2	6,779	0.00%
2024/10/30	10	26.15	0	0.00	26.05	10	6,762	0.15%
2024/10/24	1	26.50	0	0.00	26.50	1	6,729	0.01%
2024/10/23	0	0.00	1	27.20	26.75	-1	6,708	-0.01%
2024/10/22	0	0.00	1	27.30	26.95	-1	6,713	-0.01%
2024/10/21	1	27.15	0	0.00	27.40	1	6,717	0.01%
2024/10/17	1	26.90	0.1	27.15	27.05	0.9	6,749	0.01%
2024/10/16	1	26.95	0	0.00	27.00	1	6,755	0.01%
2024/10/14	2	26.95	0	0.00	27.05	2	6,730	0.03%
2024/10/11	6	27.06	0	0.00	26.90	6	6,760	0.09%
2024/10/09	11	27.42	3	27.15	27.35	8	6,758	0.12%
2024/10/08	12	28.22	0	0.00	28.05	12	6,754	0.18%
2024/10/07	11	28.37	6	28.42	28.60	5	6,748	0.07%
2024/10/04	9	28.69	7	28.91	28.80	2	6,879	0.03%
2024/10/01	10	29.65	11	29.88	29.60	-1	6,650	-0.02%
2024/09/30	98	30.52	168.5	30.79	29.90	-70.5	6,457	-1.09%	大賣/
2024/09/27	1	29.10	34.1	29.91	30.15	-33.1	5,422	-0.61%
2024/09/26	6	27.63	9	27.58	27.45	-3	4,949	-0.06%
2024/09/25	0	0.00	5	27.45	27.45	-5	4,867	-0.10%
2024/09/24	20	26.40	1	26.90	26.75	19	4,826	0.39%
2024/09/23	0	0.00	15	25.90	25.90	-15	4,874	-0.31%
2024/09/20	1	26.10	1	26.10	25.60	0	4,922	0.00%
2024/09/19	2	25.58	0	0.00	25.65	2	4,976	0.04%
2024/09/18	4	25.90	0	0.00	25.60	4	5,021	0.08%
2024/09/16	15	25.50	0	0.00	25.50	15	5,118	0.29%
2024/09/13	0	0.00	0.1	25.35	25.60	-0.1	5,173	0.00%
2024/09/12	0	0.00	4	25.40	25.25	-4	5,270	-0.08%
2024/09/11	0	0.00	5	25.38	25.30	-5	5,317	-0.09%
2024/09/10	1	25.20	3	25.55	25.20	-2	5,378	-0.04%
2024/09/09	1	25.50	0	0.00	25.55	1	5,549	0.02%
2024/09/06	0	0.00	2	25.65	25.65	-2	5,789	-0.03%
2024/09/05	0	0.00	15	26.05	25.40	-15	6,160	-0.24%
2024/09/04	19	25.66	5	25.70	25.60	14	6,964	0.20%
2024/09/03	1	27.00	0	0.00	26.75	1	7,106	0.01%
2024/09/02	2	27.25	0	0.00	27.00	2	7,495	0.03%
2024/08/30	1	27.65	1	27.90	27.80	0	8,024	0.00%
2024/08/29	0	0.00	3	27.20	27.20	-3	8,147	-0.04%
2024/08/28	0	0.00	6	27.22	27.15	-6	8,526	-0.07%
2024/08/27	1	27.40	0	0.00	27.40	1	9,207	0.01%
2024/08/26	6	27.82	2	27.95	27.50	4	9,945	0.04%
2024/08/23	1	26.70	0	0.00	26.80	1	11,545	0.01%
2024/08/22	0	0.00	6	27.20	27.20	-6	12,180	-0.05%
2024/08/21	0	26.65	0	0.00	26.80	0	12,416	0.00%
2024/08/20	1	26.95	2	26.73	26.60	-1	12,515	-0.01%
2024/08/16	0	0.00	1	26.90	26.90	-1	12,754	-0.01%
2024/08/15	0	0.00	1	26.85	27.00	-1	12,836	-0.01%
2024/08/14	0	0.00	0.4	26.56	26.55	-0.4	12,951	0.00%
2024/08/13	1	26.15	2	26.25	26.35	-1	13,272	-0.01%
2024/08/12	1	26.30	1	26.30	26.30	0	13,623	0.00%
2024/08/09	0	0.00	2	26.05	25.80	-2	14,036	-0.01%
2024/08/08	0	25.75	0	0.00	25.45	0	15,265	0.00%
2024/08/07	0	0.00	1	25.80	26.25	-1	16,411	-0.01%
2024/08/06	3	25.07	1	24.20	24.90	2	16,979	0.01%
2024/08/05	4	24.75	0	0.00	24.60	4	17,325	0.02%
2024/08/02	0	0.00	1	27.15	26.80	-1	18,579	-0.01%
2024/08/01	0	0.00	4	27.13	27.50	-4	18,686	-0.02%
2024/07/31	0	0.00	3	26.63	26.60	-3	18,738	-0.02%
2024/07/30	3	26.50	0	0.00	26.50	3	18,791	0.02%
2024/07/29	3	25.90	5	25.98	25.80	-2	18,797	-0.01%
2024/07/26	1	26.25	0	26.15	26.40	1	18,869	0.01%
2024/07/23	1	26.65	0	0.00	26.65	1	19,144	0.01%
2024/07/22	2	26.10	2	26.20	26.40	0	19,327	0.00%
2024/07/19	3.2	26.47	4.2	26.36	26.50	-1	19,319	-0.01%
2024/07/18	5	26.99	3	26.98	26.90	2	19,335	0.01%
2024/07/17	1	27.00	1.5	27.15	26.90	-0.5	19,396	0.00%
2024/07/16	6	27.23	0	0.00	27.20	6	19,841	0.03%
2024/07/15	4	27.26	0	0.00	27.10	4	20,528	0.02%
2024/07/12	1.5	27.27	0	0.00	27.45	1.5	20,515	0.01%
2024/07/11	3	28.05	2	27.80	27.55	1	20,516	0.00%
2024/07/10	12	27.73	2	27.95	27.75	10	20,585	0.05%
2024/07/09	6	28.05	3	28.13	28.20	3	20,648	0.01%
2024/07/08	40	29.70	7	28.51	28.40	33	20,804	0.16%
2024/07/05	9	30.78	3	30.93	30.80	6	20,845	0.03%
2024/07/04	57	31.51	0	0.00	31.30	57	20,811	0.27%
2024/07/03	32.3	32.05	21.4	32.13	32.35	10.9	20,741	0.05%
2024/07/02	34	31.28	67.1	31.55	31.70	-33.1	20,513	-0.16%
2024/07/01	2	30.35	0	0.00	30.15	2	20,186	0.01%
2024/06/28	0	0.00	6	31.25	30.60	-6	20,122	-0.03%
2024/06/27	1	30.70	10	31.20	31.45	-9	19,994	-0.05%
2024/06/26	1	30.55	0	0.00	30.55	1	19,832	0.01%
2024/06/25	0	0.00	2	31.00	31.05	-2	19,794	-0.01%
2024/06/24	0	0.00	2	30.85	30.60	-2	19,737	-0.01%
2024/06/21	8	30.59	9	30.83	30.65	-1	19,734	0.00%
2024/06/20	1	30.00	0	0.00	30.35	1	19,652	0.01%
2024/06/19	12	30.54	7.1	29.87	29.85	4.9	19,631	0.02%
2024/06/18	1	30.45	1	30.20	30.30	0	19,559	0.00%
2024/06/17	1	30.50	0.2	30.50	30.45	0.8	19,561	0.00%
2024/06/14	13	31.20	8	31.21	30.80	5	19,588	0.03%
2024/06/13	3	30.93	7	30.80	31.10	-4	19,422	-0.02%
2024/06/12	7.2	30.10	23	30.10	30.00	-15.8	19,276	-0.08%
2024/06/11	24	33.57	37	32.61	31.65	-13	18,932	-0.07%
2024/06/07	2	32.10	10.1	31.80	31.60	-8.1	18,165	-0.04%
2024/06/06	21	32.51	12	31.94	31.85	9	18,010	0.05%
2024/06/05	27.2	32.06	21	32.14	32.10	6.2	17,725	0.04%
2024/06/04	1	31.70	4	31.50	31.05	-3	17,295	-0.02%
2024/06/03	13	32.58	7	32.41	31.95	6	17,224	0.03%
2024/05/31	21	33.30	46.1	33.47	32.70	-25.1	17,018	-0.15%
2024/05/30	68.1	33.54	92	33.09	33.15	-23.9	16,598	-0.14%
2024/05/29	163.2	33.39	110	33.43	32.80	53.2	15,990	0.33%	大買/大賣/
2024/05/28	21	31.20	38	31.36	32.20	-17	14,362	-0.12%
2024/05/27	15	29.18	8.3	29.25	29.30	6.7	14,079	0.05%
2024/05/24	2.1	28.64	5	28.41	28.60	-2.9	13,993	-0.02%
2024/05/23	4	28.39	7.5	28.34	28.00	-3.5	14,075	-0.02%
2024/05/22	1	28.20	13.1	28.30	28.95	-12.1	14,147	-0.09%
2024/05/21	4	28.14	6	28.05	28.10	-2	14,300	-0.01%
2024/05/20	5	28.77	7	29.01	28.85	-2	14,832	-0.01%
2024/05/17	26.2	28.89	19	29.16	28.70	7.2	14,935	0.05%
2024/05/16	20	28.84	22.4	28.86	29.50	-2.4	14,772	-0.02%
2024/05/15	27.1	28.58	25	28.60	28.45	2.1	14,505	0.01%
2024/05/14	38.1	29.12	37	29.53	29.40	1.1	14,149	0.01%
2024/05/13	57.2	28.86	175.9	28.93	28.20	-118.7	12,900	-0.92%	大賣/鉅額交易
2024/05/10	42.3	27.54	41.2	27.51	27.45	1.1	11,775	0.01%
2024/05/09	29	27.11	20	27.00	26.85	9	11,194	0.08%
2024/05/08	149.1	26.91	196	27.91	26.60	-46.9	10,816	-0.43%	大買/大賣/
2024/05/07	7.2	26.15	4	26.20	26.15	3.2	9,512	0.03%
2024/05/06	1	25.60	0	0.00	25.40	1	9,398	0.01%
2024/05/03	10	25.80	3	25.90	25.95	7	9,329	0.08%
2024/05/02	0	0.00	1.3	25.76	25.70	-1.3	9,303	-0.01%
2024/04/30	50	26.23	1	25.80	26.00	49	9,313	0.53%
2024/04/29	55.2	26.91	34.2	27.06	26.55	21	9,260	0.23%
2024/04/26	75.3	26.20	74	26.36	26.60	1.3	9,017	0.01%
2024/04/25	44	26.07	13	26.09	25.70	31	8,833	0.35%
2024/04/24	47	25.96	3	25.88	26.15	44	8,851	0.50%
2024/04/23	6	25.93	3	25.98	25.90	3	8,843	0.03%
2024/04/22	9	26.62	4	26.84	26.00	5	8,812	0.06%
2024/04/19	12	26.51	17.3	26.81	26.60	-5.3	8,358	-0.06%
2024/04/18	0	0.00	0	25.15	25.15	0	7,740	0.00%
2024/04/17	2	25.58	1	25.65	25.30	1	7,806	0.01%
2024/04/16	2	25.98	3	25.90	25.25	-1	7,912	-0.01%
2024/04/15	22	26.47	9	26.31	26.40	13	8,024	0.16%
2024/04/12	7	26.24	12	26.17	26.35	-5	8,064	-0.06%
2024/04/11	11.3	26.10	19	25.93	26.10	-7.7	8,264	-0.09%
2024/04/10	0.2	25.05	2	25.05	24.95	-1.8	8,698	-0.02%
2024/04/09	1	25.15	2.9	24.72	24.95	-1.9	8,859	-0.02%
2024/04/08	1	23.70	0	0.00	24.10	1	8,969	0.01%
2024/04/03	1	23.70	0	0.00	23.90	1	9,007	0.01%
2024/04/02	2	24.10	0	0.00	24.10	2	9,065	0.02%
2024/03/29	1.3	24.36	0	0.00	24.05	1.3	9,291	0.01%
2024/03/28	1.1	24.22	0	0.00	24.30	1.1	9,545	0.01%
2024/03/27	0	0.00	2	24.45	24.35	-2	9,689	-0.02%
2024/03/26	2	24.50	0	0.00	24.40	2	9,921	0.02%
2024/03/25	1	24.95	0	0.00	25.15	1	10,016	0.01%
2024/03/22	2	24.58	0	0.00	25.10	2	10,281	0.02%
2024/03/21	4	24.96	0.1	25.00	24.95	3.9	10,763	0.04%
2024/03/20	3	25.32	2	25.70	25.10	1	10,917	0.01%
2024/03/19	1	25.65	6	25.53	25.70	-5	11,173	-0.04%
2024/03/18	2	24.55	9	24.48	24.70	-7	11,585	-0.06%
2024/03/15	3.1	24.47	1	24.55	24.55	2.1	12,038	0.02%
2024/03/14	4	25.31	0	0.00	25.15	4	12,882	0.03%
2024/03/13	0.1	25.40	0	0.00	25.35	0.1	14,522	0.00%
2024/03/12	3.1	25.99	3	26.07	25.95	0.1	15,324	0.00%
2024/03/11	4	26.39	6	26.37	26.35	-2	17,041	-0.01%
2024/03/08	4	25.20	0	0.00	25.35	4	19,216	0.02%
2024/03/07	3	25.80	2	25.55	25.50	1	19,921	0.01%
2024/03/06	2.2	26.70	4	26.95	26.35	-1.8	20,398	-0.01%
2024/03/05	12	27.22	10	27.51	27.15	2	20,507	0.01%
2024/03/04	3	26.85	5	26.98	27.00	-2	20,436	-0.01%
2024/03/01	5	27.26	3	27.62	27.20	2	20,874	0.01%
2024/02/29	14	27.82	13	27.69	27.65	1	21,012	0.00%
2024/02/27	4	26.96	6	26.98	27.05	-2	20,683	-0.01%
2024/02/26	4	27.50	7	27.74	27.40	-3	20,529	-0.01%
2024/02/23	8	27.08	10	27.39	27.25	-2	20,350	-0.01%
2024/02/22	18	27.38	32	27.47	27.10	-14	20,186	-0.07%
2024/02/21	13	27.86	30	27.99	27.50	-17	19,912	-0.09%
2024/02/20	7.1	26.66	21	26.66	26.60	-13.9	19,353	-0.07%
2024/02/19	6	25.61	20	25.46	25.80	-14	19,125	-0.07%
2024/02/16	2.1	24.30	7	24.41	24.65	-5	18,996	-0.03%
2024/02/15	1	24.05	2	23.10	24.05	-1	18,938	-0.01%
2024/02/05	1	22.70	0	0.00	22.65	1	18,889	0.01%
2024/02/02	2	22.88	7	22.96	22.85	-5	18,942	-0.03%
2024/02/01	5	23.38	1.3	23.32	23.45	3.7	18,981	0.02%
2024/01/31	2.1	22.88	8	22.91	22.90	-5.9	18,979	-0.03%
2024/01/30	1.1	23.40	2	23.43	23.35	-0.9	18,961	0.00%
2024/01/29	0.1	23.75	11	23.48	23.70	-11	18,970	-0.06%
2024/01/26	4	23.20	0	0.00	23.15	4	18,972	0.02%
2024/01/25	2	23.55	1	23.65	23.40	1	18,982	0.01%
2024/01/24	2	23.88	0	24.00	23.85	2	19,030	0.01%
2024/01/23	1	24.05	1	23.65	23.50	0	19,036	0.00%
2024/01/22	1	23.90	11	23.88	23.80	-10	19,033	-0.05%
2024/01/19	2	23.55	51	23.60	23.55	-49	19,075	-0.26%
2024/01/18	7	23.75	2	23.50	23.60	5	19,136	0.03%
2024/01/17	2	23.40	1	23.40	23.40	1	19,114	0.01%
2024/01/16	2	23.75	3	24.13	23.80	-1	19,150	-0.01%
2024/01/15	9	24.56	0	0.00	24.50	9	19,233	0.05%
2024/01/12	2	24.55	60	24.53	24.45	-58	19,412	-0.30%
2024/01/11	5.3	24.61	0	0.00	24.55	5.3	19,744	0.03%
2024/01/10	32	25.17	5.4	24.79	24.70	26.6	19,772	0.13%
2024/01/09	43	25.72	2	25.73	25.80	41	19,675	0.21%
2024/01/08	8.1	26.93	10	26.91	26.95	-2	19,526	-0.01%
2024/01/05	15	27.06	16	27.27	27.60	-1	19,410	-0.01%
2024/01/04	26.4	27.20	38	27.00	27.30	-11.6	19,050	-0.06%
2024/01/03	10	25.98	15	26.03	26.20	-5	18,525	-0.03%
2024/01/02	28	26.08	25	25.63	25.60	3	18,647	0.02%
2023/12/29	0	0.00	2	25.43	25.35	-2	18,537	-0.01%
2023/12/28	10	25.21	11	25.25	25.20	-1	18,565	-0.01%
2023/12/27	25	25.80	1	26.10	25.60	24	18,584	0.13%
2023/12/26	4	25.84	12	25.95	25.80	-8	18,640	-0.04%
2023/12/25	21	26.11	5	25.69	25.55	16	18,655	0.09%
2023/12/22	26	26.83	0	0.00	26.70	26	18,759	0.14%
2023/12/21	16	27.00	6	27.34	27.05	10	18,665	0.05%
2023/12/20	8	26.65	4.1	26.70	26.80	4	18,503	0.02%
2023/12/19	10	26.85	9.3	26.71	26.85	0.7	18,498	0.00%
2023/12/18	80	27.74	42	27.63	27.55	38	18,534	0.20%
2023/12/15	7	27.42	1	27.35	27.20	6	18,789	0.03%
2023/12/14	33.2	27.30	79	27.34	27.30	-45.8	18,972	-0.24%
2023/12/13	63	28.33	11	28.35	27.75	52	19,259	0.27%
2023/12/12	47	27.98	70	28.10	27.90	-23	19,542	-0.12%
2023/12/11	48	28.16	21	28.48	27.90	27	19,459	0.14%
2023/12/08	103.4	28.50	110.3	28.91	29.30	-6.9	18,535	-0.04%	大買/大賣/
2023/12/07	42	28.05	52	28.04	28.10	-10	16,888	-0.06%
2023/12/06	67	28.65	66.5	28.70	28.50	0.5	16,039	0.00%
2023/12/05	80.1	28.31	92	28.44	28.80	-11.9	14,345	-0.08%
2023/12/04	55	25.05	115.5	25.69	26.20	-60.5	12,101	-0.50%	大賣/
2023/12/01	15	24.09	132	23.79	23.85	-117	11,401	-1.03%	大賣/鉅額交易
2023/11/30	19	22.90	10	22.97	22.60	9	10,862	0.08%
2023/11/29	37	21.90	3	22.07	22.30	34	10,612	0.32%
2023/11/28	41	22.36	31.4	22.31	22.30	9.6	10,412	0.09%
2023/11/27	116	21.62	2	21.50	21.30	114	9,810	1.16%	大買/鉅額交易
2023/11/21	0	20.55	2	20.55	20.40	-2	9,592	-0.02%
2023/11/20	0.2	20.69	1	20.40	20.45	-0.8	9,698	-0.01%
2023/11/17	2	21.04	2	20.65	20.70	0	9,992	0.00%
2023/11/16	0	20.65	0	0.00	20.55	0	10,185	0.00%
2023/11/15	0	20.30	0	0.00	20.15	0	10,589	0.00%
2023/11/13	0	0.00	2	20.05	20.15	-2	10,833	-0.02%
2023/11/10	1	20.20	0	0.00	20.25	1	10,784	0.01%
2023/11/09	2	20.83	2	20.75	20.55	0	10,716	0.00%
2023/11/07	2	21.40	0	0.00	21.40	2	10,703	0.02%
2023/11/01	0	0.00	1	21.25	21.25	-1	10,607	-0.01%
2023/10/31	0	0.00	2	21.80	21.60	-2	10,527	-0.02%
2023/10/30	0	0.00	1	22.10	22.30	-1	10,489	-0.01%
2023/10/27	1	22.15	6	22.19	22.20	-5	10,461	-0.05%
2023/10/26	4	22.28	0.1	22.35	22.25	3.9	10,411	0.04%
2023/10/24	13.1	22.21	11	22.49	22.95	2.1	10,430	0.02%
2023/10/23	30	23.04	20	22.84	22.70	10	10,314	0.10%
2023/10/20	5	23.74	11	23.76	23.90	-6	10,141	-0.06%
2023/10/19	14	23.99	23.7	24.20	24.45	-9.7	9,938	-0.10%
2023/10/18	2.1	23.04	1	23.10	22.75	1.1	9,503	0.01%
2023/10/17	5	23.08	3	22.60	22.60	2	9,367	0.02%
2023/10/16	9	23.20	1	23.00	23.10	8	9,312	0.09%
2023/10/13	6.1	24.15	8	23.96	23.75	-1.9	9,248	-0.02%
2023/10/12	7	23.39	2	23.60	23.60	5	9,136	0.05%
2023/10/11	13.4	23.92	11	24.19	23.85	2.4	9,077	0.03%
2023/10/06	5.1	24.01	12	24.15	24.30	-6.9	8,907	-0.08%
2023/10/05	0.7	23.50	0	0.00	23.10	0.7	8,616	0.01%
2023/10/04	3	22.82	0	0.00	22.90	3	8,536	0.04%
2023/10/03	0	22.95	5	22.96	22.90	-5	8,479	-0.06%
2023/10/02	20	22.97	6	22.87	22.55	14	8,403	0.17%
2023/09/28	6	24.08	4	23.83	23.75	2	8,239	0.02%
2023/09/27	9	23.93	11	24.42	23.60	-2	8,122	-0.02%
2023/09/26	10	23.38	20	23.55	23.30	-10	7,747	-0.13%
2023/09/25	0	0.00	7	23.22	23.70	-7	7,734	-0.09%
2023/09/22	6	22.76	7	22.75	22.90	-1	7,662	-0.01%
2023/09/21	24	23.51	29	23.48	23.30	-5	7,516	-0.07%
2023/09/20	54	24.73	96	24.74	23.85	-42	7,195	-0.58%
2023/09/19	110	24.09	66	23.89	23.85	44	6,443	0.68%	大買/
2023/09/18	56	23.93	29	23.84	23.70	27	6,102	0.44%
2023/09/15	48	23.50	44	23.99	24.30	4	5,512	0.07%
2023/09/14	10	21.95	13	21.85	22.10	-3	4,726	-0.06%
2023/09/12	0	0.00	1	20.70	20.80	-1	4,367	-0.02%
2023/09/11	0	0.00	2	20.75	20.40	-2	4,361	-0.05%
2023/09/08	2	21.15	3	21.30	20.85	-1	4,365	-0.02%
2023/09/07	0	0.00	3	20.73	20.50	-3	4,285	-0.07%
2023/09/06	17	20.95	3	21.03	20.95	14	4,247	0.33%
2023/09/05	0	0.00	1	20.60	20.60	-1	4,136	-0.02%
2023/09/04	1	19.95	6	20.43	20.30	-5	4,141	-0.12%
2023/09/01	2	19.83	1.5	19.88	19.80	0.5	4,114	0.01%
2023/08/31	5	19.86	0	0.00	19.95	5	4,124	0.12%
2023/08/29	3	19.95	30	20.00	20.00	-27	4,128	-0.65%
2023/08/28	3	19.70	0	0.00	19.50	3	4,147	0.07%
2023/08/25	1.1	20.10	0	0.00	19.80	1.1	4,151	0.03%
2023/08/24	7	20.24	27	20.57	20.10	-20	4,108	-0.49%
2023/08/23	16	21.39	60	21.54	21.25	-44	4,004	-1.10%
2023/08/22	19	21.06	3.3	21.04	21.15	15.7	3,712	0.42%
2023/08/21	24	20.23	6	20.05	19.85	18	3,431	0.52%
2023/08/18	3	20.20	4.9	20.81	20.95	-1.9	2,996	-0.06%
2023/08/17	17	18.71	3	18.97	19.05	14	2,698	0.52%
2023/08/16	3	18.38	6	18.27	18.30	-3	2,673	-0.11%
2023/08/15	1	18.21	0	0.00	18.30	1	2,686	0.04%
2023/08/14	1	18.40	2	18.15	18.15	-1	2,692	-0.04%
2023/08/11	0	0.00	2.1	19.20	19.20	-2.1	2,649	-0.08%
2023/08/09	0	18.95	0	0.00	18.80	0	2,630	0.00%
2023/08/08	2	19.00	0	0.00	18.95	2	2,644	0.08%
2023/08/04	2	19.20	1	19.20	19.15	1	2,828	0.04%
2023/08/01	0	0.00	6	19.20	19.20	-6	2,792	-0.21%
2023/07/31	0	0.00	1	18.90	18.80	-1	2,774	-0.04%
2023/07/28	13.1	19.56	4	19.35	19.30	9	2,744	0.33%
2023/07/27	10.1	18.85	10	18.95	18.95	0	2,658	0.00%
2023/07/26	0	0.00	1	18.50	18.40	-1	2,637	-0.04%
2023/07/25	2	18.35	2	18.40	18.35	0	2,664	0.00%
2023/07/24	6	18.50	0	0.00	18.35	6	2,678	0.22%
2023/07/20	0.1	19.05	0	0.00	19.10	0.1	2,731	0.00%
2023/07/19	2	18.75	0	0.00	18.75	2	2,738	0.07%
2023/07/18	3	19.10	3	18.80	18.80	0	2,758	0.00%
2023/07/17	0	0.00	1	19.15	19.20	-1	2,754	-0.04%
2023/07/14	0	0.00	0	19.45	19.00	0	2,789	0.00%
2023/07/13	0	0.00	3	18.92	18.70	-3	2,823	-0.11%
2023/07/11	1	19.50	5	19.60	19.40	-4	2,822	-0.14%
2023/07/10	0.1	19.80	2	19.60	19.55	-2	2,869	-0.07%
2023/07/07	1	19.85	5	19.80	19.80	-4	2,903	-0.14%
2023/07/06	2	20.30	0	0.00	20.10	2	2,903	0.07%
2023/07/04	1	20.60	0	0.00	20.60	1	3,031	0.03%
2023/07/03	1.1	20.50	31	20.80	20.80	-29.9	3,184	-0.94%
2023/06/30	0	20.35	6	20.55	20.10	-6	3,158	-0.19%
2023/06/29	1	20.05	0	0.00	20.05	1	3,146	0.03%
2023/06/28	0	0.00	2	20.70	20.55	-2	3,170	-0.06%
2023/06/26	0	0.00	2	21.65	21.25	-2	3,363	-0.06%
2023/06/21	6	20.85	1	21.00	20.90	5	3,397	0.15%
2023/06/20	4	21.24	0	0.00	21.15	4	3,528	0.11%
2023/06/16	3	21.75	1	21.75	21.60	2	3,810	0.05%
2023/06/15	3	21.75	3	21.58	21.50	0	3,854	0.00%
2023/06/14	3	21.62	2	21.75	21.60	1	3,950	0.03%
2023/06/13	2	21.20	0	0.00	21.20	2	4,126	0.05%
2023/06/12	1	21.50	10	21.25	21.25	-9	4,440	-0.20%
2023/06/08	1	21.40	0	0.00	21.75	1	4,624	0.02%
2023/06/06	10	21.07	9	20.95	21.20	1	4,833	0.02%
2023/06/05	0	0.00	2	20.90	20.85	-2	5,025	-0.04%
2023/06/02	2	20.55	0	0.00	20.40	2	5,132	0.04%
2023/06/01	1	20.50	0	0.00	20.45	1	5,466	0.02%
2023/05/31	0	0.00	1	20.85	20.80	-1	5,852	-0.02%
2023/05/30	1	21.05	0	0.00	21.05	1	6,669	0.01%
2023/05/29	2	21.60	0	0.00	21.45	2	7,857	0.03%
2023/05/26	1	21.55	2	21.50	21.40	-1	8,511	-0.01%
2023/05/25	1	22.05	0.7	22.10	22.00	0.3	8,858	0.00%
2023/05/22	1	22.55	2	22.55	22.50	-1	8,899	-0.01%
2023/05/19	4	22.16	0	0.00	22.10	4	8,903	0.04%
2023/05/15	0	0.00	10	21.73	21.90	-10	8,918	-0.11%
2023/05/12	22	21.80	2	21.90	21.95	20	8,908	0.22%
2023/05/11	13	22.13	3	21.95	22.05	10	8,900	0.11%
2023/05/10	5	22.42	21	22.09	22.45	-16	8,826	-0.18%
2023/05/09	2	21.60	3	21.50	21.40	-1	8,701	-0.01%
2023/05/08	0	0.00	3	21.57	21.50	-3	8,704	-0.03%
2023/05/05	3	21.72	5	21.80	21.65	-2	8,720	-0.02%
2023/05/04	1	21.75	10	21.80	21.65	-9	8,728	-0.10%
2023/05/02	4	22.13	0	0.00	22.20	4	8,780	0.05%
2023/04/28	5	22.60	0	0.00	22.50	5	8,760	0.06%
2023/04/27	2	22.30	0	0.00	22.15	2	8,731	0.02%
2023/04/25	1	22.45	0	0.00	22.40	1	8,694	0.01%
2023/04/21	1	23.30	2	23.45	23.25	-1	8,662	-0.01%
2023/04/19	2	24.55	0	0.00	24.15	2	8,602	0.02%
2023/04/18	0	24.70	0	0.00	24.50	0	8,575	0.00%
2023/04/14	2	24.95	0	0.00	25.20	2	8,534	0.02%
2023/04/13	2	24.95	0	0.00	25.10	2	8,531	0.02%
2023/04/11	0	25.50	1	25.40	25.40	-1	8,461	-0.01%
2023/04/10	4	25.80	2	25.50	25.60	2	8,468	0.02%
2023/04/07	0	0.00	2	25.87	25.70	-2	8,480	-0.02%
2023/04/06	1	25.50	2	25.55	25.50	-1	8,432	-0.01%
2023/03/30	3	24.42	2	24.45	24.45	1	8,645	0.01%
2023/03/28	1	24.50	1	25.10	24.35	0	8,788	0.00%
2023/03/27	0	24.75	4	24.40	24.90	-4	8,738	-0.05%
2023/03/24	3	23.68	10	23.89	24.00	-7	8,728	-0.08%
2023/03/23	17	24.06	0	0.00	23.75	17	8,719	0.19%
2023/03/22	6	25.50	6	25.17	24.85	0	8,581	0.00%
2023/03/20	5	24.65	0	0.00	24.45	5	8,336	0.06%
2023/03/17	5	24.65	2	24.80	24.65	3	8,284	0.04%
2023/03/16	66	25.51	5	25.40	25.10	61	8,185	0.75%
2023/03/15	46	25.78	39	26.21	25.90	7	7,998	0.09%
2023/03/14	1	24.75	5	24.56	25.00	-4	7,709	-0.05%
2023/03/13	5	24.47	1	24.45	24.60	4	7,587	0.05%
2023/03/10	23	25.81	24	25.09	25.00	-1	7,522	-0.01%
2023/03/09	8	25.69	1	25.60	25.50	7	7,367	0.10%
2023/03/08	57	26.32	6	26.05	25.65	51	7,310	0.70%
2023/03/07	19	26.42	4	26.53	26.45	15	7,152	0.21%
2023/03/06	37.1	26.43	8	26.50	26.85	29.1	7,073	0.41%
2023/03/03	38	26.25	53	26.59	27.00	-15	6,800	-0.22%
2023/03/02	44	26.43	128	26.48	26.10	-84	6,399	-1.31%	大賣/
2023/03/01	74	26.00	52	27.01	25.40	22	5,622	0.39%
2023/02/24	16	24.89	74	25.29	25.70	-58	4,432	-1.31%
2023/02/23	9	23.31	72	22.96	23.40	-63	3,756	-1.68%
2023/02/22	12.7	21.29	10	21.45	21.30	2.7	3,407	0.08%
2023/02/21	8	20.90	20	21.25	21.25	-12	3,384	-0.35%
2023/02/16	3	20.82	21	20.56	20.80	-18	3,472	-0.52%
2023/02/15	20	20.25	5	20.50	20.30	15	3,495	0.43%
2023/02/14	0	0.00	33	20.29	20.45	-33	3,519	-0.94%
2023/02/13	2	19.83	7	20.05	20.05	-5	3,539	-0.14%
2023/02/10	11	20.05	2	20.03	19.85	9	3,590	0.25%
2023/02/09	1	20.30	1	20.30	20.30	0	3,628	0.00%
2023/02/08	7	20.20	1	20.20	20.30	6	3,651	0.16%
2023/02/07	4	20.23	0	0.00	20.25	4	3,662	0.11%
2023/02/06	7	20.24	0	0.00	20.25	7	3,680	0.19%
2023/02/03	8	20.29	10	20.55	20.40	-2	3,691	-0.05%
2023/02/02	14	20.20	0	0.00	20.35	14	3,683	0.38%
2023/02/01	2	20.50	10	20.50	20.40	-8	3,684	-0.22%
2023/01/31	0	0.00	22	20.14	20.20	-22	3,663	-0.60%
2023/01/06	1	18.80	1	18.85	19.05	0	3,705	0.00%
2023/01/05	0	0.00	1	19.10	19.00	-1	3,739	-0.03%
2023/01/04	1	19.25	1	19.20	19.20	0	3,734	0.00%
2022/12/29	11	20.20	4	20.16	20.15	7	3,720	0.19%
2022/12/28	10	20.20	1	20.40	20.50	9	3,731	0.24%
2022/12/27	8	20.89	3	20.70	20.65	5	3,757	0.13%
2022/12/26	12	20.06	1	20.15	20.30	11	3,714	0.30%
2022/12/23	56	20.83	6	20.84	20.65	50	3,703	1.35%
2022/12/22	57	21.56	62	21.61	21.40	-5	3,650	-0.14%
2022/12/21	1	20.45	1	20.85	20.45	0	3,385	0.00%
2022/12/20	22	20.76	21	20.22	20.10	1	3,388	0.03%
2022/12/19	2	20.63	3	20.18	20.05	-1	3,370	-0.03%
2022/12/16	21	20.67	23	20.58	20.65	-2	3,428	-0.06%
2022/12/15	0	0.00	1	20.35	20.45	-1	3,384	-0.03%
2022/12/14	0	0.00	2	19.90	19.95	-2	3,491	-0.06%
2022/12/08	2	19.05	0	0.00	19.20	2	3,712	0.05%
2022/12/07	1	19.20	4	18.90	18.90	-3	3,746	-0.08%
2022/12/05	4	20.00	4	19.50	19.90	0	3,731	0.00%
2022/11/25	4.1	19.80	13	19.85	19.95	-9	3,683	-0.24%
2022/11/23	6	19.18	1	19.30	19.25	5	3,630	0.14%
2022/11/21	5	18.45	0	0.00	18.45	5	3,661	0.14%
2022/11/17	0.1	19.10	0	0.00	19.00	0.1	3,692	0.00%
2022/11/16	1	19.10	0	0.00	19.05	1	3,815	0.03%
2022/11/14	0	0.00	2	19.10	19.15	-2	4,233	-0.05%
2022/11/11	0	0.00	1	19.20	18.75	-1	4,545	-0.02%
2022/11/07	1	18.05	0	0.00	18.45	1	4,462	0.02%
2022/11/04	0.1	17.80	0.5	18.00	17.70	-0.4	4,449	-0.01%
2022/11/03	0	17.45	0	0.00	17.40	0	4,412	0.00%
2022/11/02	1.1	17.84	0.5	17.70	17.60	0.6	4,418	0.01%
2022/11/01	0	17.60	0	0.00	17.50	0	4,426	0.00%
2022/10/31	0	17.75	0	0.00	17.65	0	4,442	0.00%
2022/10/27	0	0.00	1	18.40	18.40	-1	4,523	-0.02%
2022/10/26	2	18.05	1	18.15	18.30	1	4,565	0.02%
2022/10/14	0	0.00	1	18.50	18.65	-1	5,538	-0.02%
2022/10/13	3	17.87	0	0.00	17.45	3	5,626	0.05%
2022/10/07	2	19.85	2	20.00	19.90	0	5,645	0.00%
2022/10/06	2	19.55	3	19.78	19.85	-1	5,659	-0.02%
2022/10/05	14	19.58	3	20.02	19.55	11	5,671	0.19%
2022/10/04	3.1	18.77	2	19.20	19.25	1.1	5,670	0.02%
2022/09/30	0	0.00	3	17.70	18.20	-3	5,638	-0.05%
2022/09/28	2	18.95	1	19.15	18.60	1	5,604	0.02%
2022/09/27	0	0.00	1	20.20	20.05	-1	5,577	-0.02%
2022/09/26	5	20.47	0	0.00	19.85	5	5,552	0.09%
2022/09/23	1	21.45	3	21.93	21.30	-2	5,520	-0.04%
2022/09/22	14	21.29	25	21.49	21.20	-11	5,439	-0.20%
2022/09/21	14	21.71	18	21.62	21.40	-4	5,394	-0.07%
2022/09/20	1	20.95	1.2	20.96	20.90	-0.2	5,261	0.00%
2022/09/19	3.1	20.83	1	20.70	20.65	2.1	5,321	0.04%
2022/09/16	0	21.85	7.6	21.87	21.85	-7.6	5,335	-0.14%
2022/09/15	3.1	21.82	4	21.53	21.75	-0.9	5,368	-0.02%
2022/09/14	1	20.75	0	0.00	20.75	1	5,276	0.02%
2022/09/13	1	20.70	0	0.00	20.45	1	5,284	0.02%
2022/09/08	10	19.90	0	0.00	20.15	10	5,403	0.19%
2022/09/07	2	20.00	0	0.00	19.85	2	5,483	0.04%
2022/09/05	0.1	20.40	1	20.30	20.10	-0.9	5,528	-0.02%
2022/09/01	4	20.89	3	20.80	20.75	1	5,521	0.02%
2022/08/31	10	21.05	0	0.00	21.45	10	5,517	0.18%
2022/08/30	0	0.00	2	21.50	21.55	-2	5,504	-0.04%
2022/08/29	38.3	21.57	0	0.00	21.55	38.3	5,509	0.70%
2022/08/26	0	0.00	1	22.90	22.90	-1	5,457	-0.02%
2022/08/24	2.2	23.43	2	23.65	23.15	0.2	5,448	0.00%
2022/08/23	3	24.00	0	0.00	23.70	3	5,430	0.06%
2022/08/22	22	23.45	1	23.90	23.95	21	5,325	0.39%
2022/08/19	16.3	24.41	1	24.55	24.20	15.3	5,266	0.29%
2022/08/18	3	23.89	3	24.33	24.75	0	4,912	0.00%
2022/08/17	0	0.00	10	23.10	22.50	-10	4,621	-0.22%
2022/08/11	0.1	22.90	2	22.40	22.40	-2	5,046	-0.04%
2022/08/10	0	0.00	0.1	22.90	22.75	-0.1	5,053	0.00%
2022/08/09	10	22.80	0	0.00	23.05	10	5,114	0.20%
2022/08/02	0	0.00	20	23.45	23.60	-20	5,814	-0.34%
2022/07/29	0	0.00	2	23.60	23.70	-2	6,043	-0.03%
2022/07/27	10	23.75	0	0.00	23.70	10	6,772	0.15%
2022/07/26	11	23.73	10	24.40	23.60	1	6,987	0.01%
2022/07/25	0	0.00	12	24.58	24.50	-12	7,305	-0.16%
2022/07/22	10	25.48	4	25.48	25.50	6	7,465	0.08%
2022/07/21	13.1	24.80	18	24.85	24.85	-4.9	7,566	-0.06%
2022/07/19	1	21.20	3	21.75	21.50	-2	7,949	-0.03%
2022/07/15	0	20.35	1	20.55	20.35	-1	10,526	-0.01%
2022/07/13	0	20.60	0	0.00	20.55	0	11,638	0.00%
2022/07/12	1	19.80	0	0.00	19.75	1	11,648	0.01%
2022/07/11	0	21.20	0	0.00	21.20	0	11,721	0.00%
2022/07/08	2	21.00	3	21.00	21.00	-1	11,738	-0.01%
2022/07/07	1	20.00	1	20.20	20.40	0	11,743	0.00%
2022/07/06	1	20.35	1	20.50	20.15	0	11,747	0.00%
2022/07/05	0	0.00	2	20.08	20.45	-2	11,756	-0.02%
2022/06/28	2.2	21.73	16	21.63	21.85	-13.8	11,632	-0.12%
2022/06/27	0.1	21.75	0	0.00	21.90	0.1	11,618	0.00%
2022/06/24	1	20.95	3	20.90	20.80	-2	11,560	-0.02%
2022/06/23	1	20.55	4	20.60	20.25	-3	11,530	-0.03%
2022/06/22	1	20.85	1.1	21.35	20.80	-0.1	11,492	0.00%
2022/06/21	23	21.48	23	21.65	21.55	0	11,420	0.00%
2022/06/20	4	21.45	11	21.40	20.85	-7	11,394	-0.06%
2022/06/17	3	22.75	0	0.00	22.60	3	11,316	0.03%
2022/06/16	1	23.50	8	23.05	22.95	-7	11,333	-0.06%
2022/06/15	2	24.05	2	24.40	24.00	0	11,302	0.00%
2022/06/14	7	24.19	0	0.00	24.40	7	11,358	0.06%
2022/06/13	3	24.82	6	24.68	24.50	-3	11,431	-0.03%
2022/06/10	0.1	25.76	0	0.00	25.70	0.1	11,566	0.00%
2022/06/09	2	26.05	8	26.03	26.00	-6	11,788	-0.05%
2022/06/08	3	26.47	0	0.00	26.55	3	12,167	0.02%
2022/06/07	10	26.60	0	0.00	26.55	10	12,938	0.08%
2022/06/06	5.1	27.40	0	0.00	26.95	5.1	13,067	0.04%
2022/06/01	0	0.00	2	27.30	27.25	-2	13,321	-0.02%
2022/05/31	5	27.00	0	0.00	26.95	5	13,419	0.04%
2022/05/30	6	26.88	1	26.95	27.10	5	13,493	0.04%
2022/05/27	2	26.85	5	27.20	26.85	-3	13,520	-0.02%
2022/05/26	4	26.91	0	0.00	27.00	4	13,610	0.03%
2022/05/25	14	26.90	3	27.20	26.95	11	13,824	0.08%
2022/05/24	12	26.88	12	27.10	27.10	0	13,941	0.00%
2022/05/23	1	27.10	2	27.10	26.85	-1	14,091	-0.01%
2022/05/20	5	26.10	18	26.79	26.05	-13	13,981	-0.09%
2022/05/19	1	25.75	5	26.15	26.15	-4	14,115	-0.03%
2022/05/18	8	26.58	4	26.60	26.50	4	14,198	0.03%
2022/05/17	18	26.28	3	26.50	26.10	15	14,197	0.11%
2022/05/16	4	26.50	20	26.74	26.70	-16	14,172	-0.11%
2022/05/13	16	26.57	8	27.11	26.65	8	14,126	0.06%
2022/05/12	40	27.34	47	27.81	26.50	-7	14,044	-0.05%
2022/05/11	12	28.48	0	0.00	27.90	12	13,901	0.09%
2022/05/10	3	29.87	16	29.95	29.25	-13	13,714	-0.09%
2022/05/09	24	29.70	10	30.60	29.20	14	13,542	0.10%
2022/05/06	79	30.02	65	30.30	30.15	14	13,483	0.10%
2022/05/05	43	30.14	173	30.04	30.40	-130	13,386	-0.97%	大賣/鉅額交易
2022/05/04	60.1	30.85	85	30.51	30.20	-24.9	13,143	-0.19%
2022/05/03	19	29.46	3	29.30	29.50	16	12,726	0.13%
2022/04/29	76	29.21	88	29.78	30.05	-12	12,531	-0.10%
2022/04/28	101	28.25	63	28.34	28.25	38	12,190	0.31%	大買/
2022/04/27	53	28.90	68	29.02	28.75	-15	11,951	-0.13%
2022/04/26	31	29.33	95	29.41	28.40	-64	11,537	-0.55%
2022/04/25	122	31.06	17	31.78	30.50	105	11,187	0.94%	大買/鉅額交易
2022/04/22	190	32.44	121	32.69	33.00	69	10,690	0.65%	大買/大賣/
2022/04/21	23	30.73	62.6	31.12	31.95	-39.6	9,153	-0.43%
2022/04/20	46	29.91	27	30.19	29.20	19	8,103	0.23%
2022/04/19	11	28.19	6	28.19	28.15	5	7,118	0.07%
2022/04/15	3	28.20	8	27.79	27.75	-5	7,025	-0.07%
2022/04/14	1	27.40	0	0.00	27.30	1	6,965	0.01%
2022/04/13	0	26.65	2.1	26.95	27.05	-2.1	6,963	-0.03%
2022/04/12	2	25.90	0	26.00	25.90	2	6,961	0.03%
2022/04/11	1	27.15	0	0.00	26.50	1	6,973	0.01%
2022/04/08	4	26.98	1	27.15	26.90	3	6,999	0.04%
2022/04/07	0.1	27.34	0	0.00	26.50	0.1	7,039	0.00%
2022/04/06	1	27.30	0	0.00	27.30	1	7,050	0.01%
2022/03/31	0	0.00	1	28.00	27.90	-1	7,189	-0.01%
2022/03/30	0	0.00	1	28.00	27.95	-1	7,259	-0.01%
2022/03/28	1	27.95	0	0.00	27.95	1	7,446	0.01%
2022/03/25	3	28.25	1	28.75	27.85	2	7,742	0.03%
2022/03/24	2	28.60	0	0.00	28.55	2	7,738	0.03%
2022/03/23	0	28.75	0	0.00	28.75	0	7,841	0.00%
2022/03/22	0	28.83	0	0.00	28.60	0	7,898	0.00%
2022/03/21	0	0.00	5	28.97	28.95	-5	8,006	-0.06%
2022/03/18	7	28.14	1	28.05	28.85	6	8,035	0.07%
2022/03/16	13	27.52	0	0.00	27.50	13	8,091	0.16%
2022/03/15	42	27.94	14	28.35	27.40	28	8,137	0.34%
2022/03/14	22.1	29.17	6	29.89	28.80	16.1	8,432	0.19%
2022/03/11	44	29.53	26	30.05	29.60	18	8,444	0.21%
2022/03/10	23	29.68	72.1	29.83	30.00	-49.1	8,269	-0.59%
2022/03/09	2	27.80	27	27.96	28.15	-25	7,648	-0.33%
2022/03/08	34.1	27.36	6	28.15	26.90	28.1	7,804	0.36%
2022/03/07	29	27.71	19	28.09	28.00	10	7,813	0.13%
2022/03/04	28.1	28.48	24	28.85	28.40	4.1	7,872	0.05%
2022/03/03	1.1	28.65	16	28.48	28.60	-14.9	7,866	-0.19%
2022/03/02	10	27.95	5	28.50	27.85	5	7,971	0.06%
2022/03/01	26	28.16	0	0.00	28.15	26	8,153	0.32%
2022/02/25	26	28.24	44	28.55	28.20	-18	8,264	-0.22%
2022/02/24	38	27.70	22	28.07	27.30	16	8,173	0.20%
2022/02/23	47	28.11	40	28.47	28.15	7	8,174	0.09%
2022/02/22	25	27.71	24	28.21	27.50	1	8,051	0.01%
2022/02/21	10	28.45	11	28.66	28.20	-1	8,013	-0.01%
2022/02/18	15	27.43	17	27.77	28.00	-2	7,872	-0.03%
2022/02/17	6	27.05	3	27.40	27.35	3	7,886	0.04%
2022/02/16	0	0.00	3	27.20	27.25	-3	7,942	-0.04%
2022/02/15	9	26.77	26	26.95	26.70	-17	8,035	-0.21%
2022/02/14	10	26.65	0	0.00	26.50	10	8,213	0.12%
2022/02/11	5	27.27	19	27.21	27.00	-14	8,362	-0.17%
2022/02/10	3	26.95	12	27.10	26.90	-9	8,711	-0.10%
2022/02/09	9	26.11	12	26.69	26.70	-3	8,825	-0.03%
2022/02/08	5	25.84	23	26.23	26.40	-18	8,857	-0.20%
2022/02/07	1	25.00	32	25.16	25.70	-31	8,953	-0.35%
2022/01/26	1	24.60	15	24.68	24.55	-14	9,350	-0.15%
2022/01/25	3	24.55	4	24.50	24.05	-1	9,484	-0.01%
2022/01/24	2.8	24.90	0	0.00	25.15	2.8	9,524	0.03%
2022/01/21	18	25.69	0	0.00	25.25	18	9,680	0.19%
2022/01/20	1	26.10	0	0.00	26.45	1	9,740	0.01%
2022/01/19	1	26.50	6	26.91	26.30	-5	9,896	-0.05%
2022/01/18	0	0.00	1	27.30	26.95	-1	10,071	-0.01%
2022/01/17	3	26.97	0	0.00	27.15	3	10,344	0.03%
2022/01/14	2	26.88	7	26.89	27.05	-5	10,580	-0.05%
2022/01/13	2	27.15	0	0.00	27.10	2	10,729	0.02%
2022/01/12	1	27.30	5	27.30	27.25	-4	10,847	-0.04%
2022/01/10	8	27.87	0	0.00	27.80	8	11,386	0.07%
2022/01/07	0	0.00	3	28.00	27.95	-3	11,551	-0.03%
2022/01/06	5	29.12	1	28.85	28.75	4	11,917	0.03%
2022/01/05	4	29.06	3	29.17	28.90	1	12,229	0.01%
2022/01/03	3	28.90	0	0.00	29.00	3	13,097	0.02%
2021/12/30	2	29.15	1	29.40	29.20	1	13,938	0.01%
2021/12/29	0	0.00	2	29.70	29.50	-2	14,225	-0.01%
2021/12/28	7	29.81	4	29.71	29.25	3	14,596	0.02%
2021/12/27	12	29.26	0	0.00	29.25	12	15,436	0.08%
2021/12/24	10.1	29.80	2	30.05	29.55	8.1	16,233	0.05%
2021/12/23	5.1	30.21	0	0.00	30.00	5.1	17,091	0.03%
2021/12/22	13	30.70	3	31.02	30.60	10	17,714	0.06%
2021/12/21	5	31.21	18	30.99	31.35	-13	17,683	-0.07%
2021/12/16	1	29.45	0	0.00	29.60	1	17,526	0.01%
2021/12/15	2	29.00	0	0.00	29.75	2	17,501	0.01%
2021/12/14	1	29.75	3	29.55	29.00	-2	17,464	-0.01%
2021/12/13	1	30.30	1	30.45	30.55	0	17,450	0.00%
2021/12/10	10	30.66	2	31.00	30.60	8	17,505	0.05%
2021/12/09	0	0.00	4	31.11	31.10	-4	17,714	-0.02%
2021/12/08	16	31.65	5	31.70	31.20	11	17,835	0.06%
2021/12/07	8	30.62	6	30.08	30.95	2	17,465	0.01%
2021/12/06	0	0.00	3	30.00	30.05	-3	17,332	-0.02%
2021/12/03	4	29.16	1	29.65	28.80	3	17,262	0.02%
2021/12/02	9	29.71	14	29.38	29.40	-5	17,458	-0.03%
2021/12/01	29	28.36	8	29.01	28.65	21	17,372	0.12%
2021/11/30	1	28.25	23	28.93	29.00	-22	17,498	-0.13%
2021/11/29	3	27.40	0	0.00	27.15	3	17,572	0.02%
2021/11/26	4.3	27.92	1	29.15	27.40	3.3	17,809	0.02%
2021/11/25	58	29.34	3	28.90	28.85	55	17,935	0.31%
2021/11/24	9	28.94	19	29.29	30.05	-10	18,295	-0.05%
2021/11/23	1	28.90	22	28.78	28.70	-21	18,414	-0.11%
2021/11/22	1	27.60	16	28.25	28.00	-15	19,057	-0.08%
2021/11/19	30.5	28.12	7	28.69	27.70	23.5	20,488	0.11%
2021/11/18	2	28.73	16.5	28.74	28.55	-14.5	22,165	-0.07%
2021/11/17	40	28.72	19	28.74	28.35	21	22,237	0.09%
2021/11/16	0	0.00	33.2	29.23	29.50	-33.2	22,449	-0.15%
2021/11/15	29	28.64	5	29.50	28.55	24	22,949	0.10%
2021/11/12	5	29.00	5	29.60	29.20	0	23,397	0.00%
2021/11/11	21	29.13	14.1	29.79	29.30	6.9	23,441	0.03%
2021/11/10	8	29.61	8	30.28	29.60	0	23,428	0.00%
2021/11/09	29	29.85	43	30.27	30.00	-14	23,447	-0.06%
2021/11/08	10.3	28.80	33	29.27	29.70	-22.7	23,286	-0.10%
2021/11/05	1	28.05	23	28.41	28.40	-22	23,459	-0.09%
2021/11/04	5	28.93	1	28.35	28.35	4	23,601	0.02%
2021/11/03	24	29.29	24	29.14	28.60	0	23,613	0.00%
2021/11/02	6.2	28.45	5	28.36	28.15	1.2	23,632	0.00%
2021/11/01	5	27.69	11	27.96	27.80	-6	23,536	-0.03%
2021/10/29	5	27.18	2	27.70	27.70	3	23,490	0.01%
2021/10/28	9	27.68	7	27.67	27.40	2	23,422	0.01%
2021/10/27	18	27.94	5	27.67	27.50	13	23,567	0.06%
2021/10/26	6	28.08	20	28.53	28.85	-14	24,010	-0.06%
2021/10/25	0	0.00	5	27.26	28.05	-5	24,425	-0.02%
2021/10/22	10	27.99	6	27.50	27.40	4	24,559	0.02%
2021/10/21	4	29.20	1	29.05	29.00	3	24,781	0.01%
2021/10/20	2.5	29.18	2	28.80	28.85	0.5	24,809	0.00%
2021/10/19	3	29.28	3	29.38	29.15	0	25,173	0.00%
2021/10/18	11	28.87	10.2	28.93	29.20	0.9	25,495	0.00%
2021/10/15	9	30.79	1	30.70	30.70	8	25,478	0.03%
2021/10/14	21	31.15	20	31.45	30.90	1	25,577	0.00%
2021/10/13	58	32.75	16	34.24	31.90	42	25,525	0.16%
2021/10/12	66.5	34.72	8	35.43	33.65	58.5	26,659	0.22%
2021/10/08	37	36.56	35	36.76	36.25	2	27,292	0.01%
2021/10/07	21	35.59	66	35.97	36.40	-45	27,775	-0.16%
2021/10/06	59	35.04	20	35.11	34.00	39	27,723	0.14%
2021/10/05	49.1	35.36	31	35.95	35.95	18.1	28,502	0.06%
2021/10/04	124	35.65	140	36.36	36.50	-16	28,379	-0.06%	大買/大賣/
2021/10/01	44	38.07	7	37.54	35.90	37	27,858	0.13%
2021/09/30	69	37.09	126.2	37.87	39.85	-57.2	27,282	-0.21%	大賣/
2021/09/29	89	37.14	115	36.60	36.25	-26	26,780	-0.10%	大賣/
2021/09/28	40	35.58	0	0.00	35.50	40	26,681	0.15%
2021/09/27	11	36.82	20	37.56	36.50	-9	26,967	-0.03%
2021/09/24	1	36.90	11	37.34	37.05	-10	27,389	-0.04%
2021/09/23	7	36.17	30	36.38	36.00	-23	27,895	-0.08%
2021/09/22	2	35.75	18	35.56	35.45	-16	28,899	-0.06%
2021/09/17	1	36.40	3	36.13	36.40	-2	29,389	-0.01%
2021/09/16	4	36.46	3	36.23	36.10	1	29,676	0.00%
2021/09/15	1	36.35	38	37.31	37.05	-37	31,292	-0.12%
2021/09/14	15	38.50	13	37.74	37.00	2	33,519	0.01%
2021/09/13	57	37.53	61.1	37.19	37.20	-4.1	34,893	-0.01%
2021/09/10	39	35.76	2	35.88	35.85	37	35,042	0.11%
2021/09/09	5	35.58	2	35.50	35.30	3	35,802	0.01%
2021/09/08	8.2	35.87	8	36.11	36.20	0.2	36,746	0.00%
2021/09/07	10	37.30	10	37.15	36.35	0	37,562	0.00%
2021/09/06	8	36.51	9	36.68	35.80	-1	38,023	0.00%
2021/09/03	12	37.86	5.3	37.92	37.70	6.7	38,313	0.02%
2021/09/02	9	38.64	40	38.76	38.90	-31	38,214	-0.08%
2021/09/01	56	39.01	10	39.18	38.50	46	38,146	0.12%
2021/08/31	33	41.18	20	41.08	40.40	13	38,165	0.03%
2021/08/30	50	42.60	75	42.68	41.60	-25	38,191	-0.07%
2021/08/27	24	41.48	10	41.79	41.00	14	37,861	0.04%
2021/08/26	24.5	43.27	69	43.22	42.75	-44.5	37,985	-0.12%
2021/08/25	82.4	42.41	74.4	42.67	43.10	8	38,102	0.02%
2021/08/24	159	41.67	135.5	42.22	43.25	23.6	36,942	0.06%	大買/大賣/
2021/08/23	0	0.00	15	39.15	39.35	-15	35,626	-0.04%
2021/08/20	10.3	35.65	11	35.40	35.80	-0.7	35,917	0.00%
2021/08/19	63	36.54	57	35.67	34.50	6	36,090	0.02%
2021/08/18	37	34.39	33	34.77	35.70	4	35,873	0.01%
2021/08/17	9	33.93	2.8	34.29	33.10	6.2	36,218	0.02%
2021/08/16	9	33.72	10	34.23	33.95	-1	37,250	0.00%
2021/08/13	2	36.05	0	0.00	34.90	2	37,687	0.01%
2021/08/12	20	36.01	36	35.47	35.95	-16	37,874	-0.04%
2021/08/11	22	36.67	11	35.12	35.40	11	38,208	0.03%
2021/08/10	18.2	38.43	10	37.96	37.10	8.2	38,133	0.02%
2021/08/09	7	38.71	4	38.89	38.20	3	38,463	0.01%
2021/08/06	29	39.41	57	39.44	38.25	-28	38,865	-0.07%
2021/08/05	9	37.76	2.2	38.23	37.55	6.8	38,783	0.02%
2021/08/04	19	38.60	1	38.90	38.50	18	39,050	0.05%
2021/08/03	5.1	38.70	3	38.90	38.25	2.1	40,143	0.01%
2021/08/02	24.1	38.12	23	39.40	38.90	1.1	40,483	0.00%
2021/07/30	60	40.21	41	39.88	38.40	19	40,492	0.05%
2021/07/29	46	39.55	50	40.20	41.90	-4	40,012	-0.01%
2021/07/28	26	38.42	35.5	38.19	38.20	-9.5	39,583	-0.02%
2021/07/27	31	38.99	16	38.91	37.65	15	39,417	0.04%
2021/07/26	20.5	39.46	34	39.87	38.60	-13.5	39,346	-0.03%
2021/07/23	29	41.03	17	40.92	40.30	12	39,342	0.03%
2021/07/22	18.1	39.05	31	38.86	39.90	-13	39,101	-0.03%
2021/07/21	25	41.21	24.3	40.16	38.75	0.7	38,911	0.00%
2021/07/20	23.2	41.70	12	41.70	41.35	11.2	38,951	0.03%
2021/07/19	17	44.43	41	44.87	43.75	-24	40,114	-0.06%
2021/07/16	191.1	47.49	136.1	46.56	44.85	54.9	41,146	0.13%	大買/大賣/
2021/07/15	197.1	45.39	173	46.05	46.40	24.1	41,185	0.06%	大買/大賣/
2021/07/14	31	42.50	35	42.41	42.20	-4	42,389	-0.01%
2021/07/13	26.4	44.66	70.7	43.90	43.00	-44.3	42,183	-0.10%
2021/07/12	43.5	48.90	849.7	50.65	46.40	-806.2	42,060	-1.92%	大賣/鉅額交易
2021/07/09	543.1	49.59	266.5	49.29	49.00	276.6	41,030	0.67%	大買/大賣/鉅額交易
2021/07/08	546	49.14	56.5	49.06	50.90	489.5	41,077	1.19%	大買/鉅額交易
2021/07/07	57	48.06	26.4	48.60	46.35	30.6	40,963	0.07%
2021/07/06	50.3	47.93	25.2	48.13	47.70	25.1	40,853	0.06%
2021/07/05	57.7	49.27	23.1	49.38	49.00	34.6	40,576	0.09%
2021/07/02	32.1	54.75	18	55.13	54.00	14.1	40,090	0.04%
2021/07/01	33.4	55.87	34.8	56.49	56.50	-1.4	39,808	0.00%
2021/06/30	38.4	51.82	69.4	51.71	53.90	-31	39,398	-0.08%
2021/06/29	48.8	51.79	51.6	51.98	51.90	-2.8	38,902	-0.01%
2021/06/28	28	49.46	33	49.58	49.90	-5	38,022	-0.01%
2021/06/25	10	45.40	75	45.40	45.40	-65	37,521	-0.17%
2021/06/24	201	40.31	186.2	41.01	41.30	14.9	37,242	0.04%	大買/大賣/
2021/06/23	172.1	38.02	113.1	37.51	37.55	58.9	35,612	0.17%	大買/大賣/
2021/06/22	85.3	39.63	172	39.78	39.90	-86.7	33,373	-0.26%	大賣/
2021/06/21	16	36.30	22	36.30	36.30	-6	31,830	-0.02%
2021/06/18	25.1	32.22	41.1	32.74	33.00	-16	31,713	-0.05%
2021/06/17	15	29.19	21.2	29.53	30.00	-6.2	31,502	-0.02%
2021/06/16	32	29.48	20.1	29.17	28.50	12	30,980	0.04%
2021/06/15	73	29.02	69	28.56	29.45	4	30,498	0.01%
2021/06/11	9	27.67	8	27.83	27.25	1	29,919	0.00%
2021/06/09	2	26.00	4	26.18	26.20	-2	31,097	-0.01%
2021/06/08	9	27.06	8	27.46	26.80	1	30,947	0.00%
2021/06/07	14	26.46	14	26.21	26.20	0	30,768	0.00%
2021/06/04	4	27.58	9	28.00	27.20	-5	30,468	-0.02%
2021/06/03	16.1	28.86	38	28.90	28.75	-21.9	30,316	-0.07%
2021/06/02	44	28.34	35.1	28.58	28.75	8.9	30,021	0.03%
2021/06/01	16	27.19	9	27.42	27.60	7	29,193	0.02%
2021/05/31	11.2	26.67	35	26.98	26.20	-23.8	28,839	-0.08%
2021/05/28	17	26.08	32.2	26.52	26.50	-15.2	28,437	-0.05%
2021/05/27	285	26.36	299.2	25.89	25.70	-14.2	28,111	-0.05%	大買/大賣/
2021/05/26	19.1	26.29	16	26.51	26.05	3.1	27,653	0.01%
2021/05/25	50.4	26.56	42	26.32	26.20	8.4	27,292	0.03%
2021/05/24	68.1	26.69	48	26.79	26.75	20.1	26,502	0.08%
2021/05/21	32	24.28	31	24.23	25.10	1	25,387	0.00%
2021/05/20	18	24.59	36	23.91	23.45	-18	24,952	-0.07%
2021/05/19	76	24.69	55	24.62	24.65	21	25,004	0.08%
2021/05/18	23	22.97	23.4	23.14	23.55	-0.4	24,640	0.00%
2021/05/17	33.4	21.73	17	21.60	21.45	16.4	24,438	0.07%
2021/05/14	29.2	23.58	25	23.90	23.30	4.2	23,925	0.02%
2021/05/13	23	26.28	20	25.86	25.85	3	23,349	0.01%
2021/05/12	59.1	28.88	67	29.76	28.70	-7.9	22,988	-0.03%
2021/05/11	49.4	34.20	433	34.61	31.85	-383.6	22,719	-1.69%	大賣/鉅額交易
2021/05/10	372	34.21	43	33.97	35.00	329	21,623	1.52%	大買/鉅額交易
2021/05/07	30	32.99	5.2	32.18	33.10	24.8	21,216	0.12%
2021/05/06	4	31.09	3	30.30	30.10	1	20,974	0.00%
2021/05/05	18	30.31	20	29.49	30.05	-2	20,872	-0.01%
2021/05/04	19	31.68	201	33.16	29.95	-182	20,732	-0.88%	大賣/鉅額交易
2021/05/03	215	34.71	16.1	34.46	33.25	198.9	20,590	0.97%	大買/鉅額交易
2021/04/29	3.4	32.11	4	31.98	32.50	-0.6	20,313	0.00%
2021/04/28	42	32.00	31	32.46	31.85	11	20,265	0.05%
2021/04/27	25.1	33.40	18	33.25	33.20	7.1	20,165	0.04%
2021/04/26	22	33.17	26	32.65	33.50	-4	19,984	-0.02%
2021/04/23	78	31.88	87	31.89	31.20	-9	19,692	-0.05%
2021/04/22	158	32.95	272.7	32.44	33.00	-114.7	18,534	-0.62%	大買/大賣/鉅額交易
2021/04/21	266.6	30.51	79.7	30.11	31.25	186.9	17,455	1.07%	大買/鉅額交易
2021/04/20	120	28.10	51	28.09	28.45	69	16,089	0.43%	大買/
2021/04/19	24	25.05	60	25.21	25.90	-36	14,151	-0.25%
2021/04/16	30	23.08	25	22.77	23.55	5	13,651	0.04%
2021/04/15	2	21.93	4	22.08	21.95	-2	13,176	-0.02%
2021/04/14	16	21.99	7	21.81	21.75	9	13,512	0.07%
2021/04/13	9	21.78	13	22.11	21.65	-4	13,634	-0.03%
2021/04/12	8	21.74	18	21.80	21.50	-10	13,664	-0.07%
2021/04/09	7	21.16	0.2	21.30	21.20	6.9	14,108	0.05%
2021/04/08	1	21.85	3	21.95	21.85	-2	14,351	-0.01%
2021/04/07	7	21.76	5	21.75	21.85	2	14,772	0.01%
2021/04/06	3	21.85	2	21.90	21.90	1	16,249	0.01%
2021/04/01	15	21.80	10	21.85	21.75	5	17,038	0.03%
2021/03/31	3	21.80	11	21.75	21.90	-8	17,566	-0.05%
2021/03/30	2	21.15	0	0.00	21.15	2	17,631	0.01%
2021/03/29	2	21.68	17	21.56	21.50	-15	18,039	-0.08%
2021/03/26	0	0.00	1	20.75	21.30	-1	19,605	-0.01%
2021/03/25	10	20.97	1	20.80	20.65	9	20,652	0.04%
2021/03/24	33	21.43	26	21.41	21.25	7	21,196	0.03%
2021/03/23	8	22.00	21	22.25	21.80	-13	21,080	-0.06%
2021/03/22	44	23.35	83.1	23.32	23.00	-39.1	20,831	-0.19%
2021/03/19	78	22.71	30.5	22.97	22.50	47.5	20,375	0.23%
2021/03/18	26	22.68	6	22.68	22.55	20	20,022	0.10%
2021/03/17	5	21.97	18	21.81	21.85	-13	19,727	-0.07%
2021/03/16	72.5	22.80	52.2	22.51	22.60	20.3	19,870	0.10%
2021/03/15	42	21.55	49	21.41	22.00	-7	19,908	-0.04%
2021/03/12	0	0.00	5	20.10	20.00	-5	19,489	-0.03%
2021/03/11	42	20.37	27	20.08	19.95	15	19,577	0.08%
2021/03/09	1	19.95	4	19.88	19.95	-3	19,393	-0.02%
2021/03/08	12.1	20.00	8	20.15	19.55	4.1	19,297	0.02%
2021/03/05	11	19.72	3	20.40	19.65	8	19,139	0.04%
2021/03/04	0	0.00	3	20.02	20.00	-3	19,102	-0.02%
2021/03/03	2	19.35	3	19.78	20.00	-1	19,161	-0.01%
2021/03/02	10	19.75	66	19.84	19.55	-56	19,315	-0.29%
2021/02/26	2.1	19.75	0	0.00	20.00	2.1	19,310	0.01%
2021/02/25	0	0.00	8	19.99	20.00	-8	19,285	-0.04%
2021/02/24	2	19.58	4	19.55	19.50	-2	19,241	-0.01%
2021/02/23	11	20.17	1	20.10	20.05	10	19,172	0.05%
2021/02/22	7	20.25	3	20.35	20.25	4	19,128	0.02%
2021/02/19	6	19.87	1	19.55	20.00	5	18,983	0.03%
2021/02/18	4	19.13	3	19.45	19.80	1	18,564	0.01%
2021/02/17	2	17.47	2	17.58	18.00	0	18,364	0.00%
2021/02/03	1	17.85	1	17.75	17.65	0	18,522	0.00%
2021/02/02	1	18.15	3	17.82	17.90	-2	18,517	-0.01%
2021/02/01	3	17.53	1	17.55	17.60	2	18,467	0.01%
2021/01/29	1	18.00	0	0.00	17.60	1	18,405	0.01%
2021/01/28	11	18.70	1	18.60	18.55	10	18,313	0.05%
2021/01/26	1	18.80	0	0.00	18.75	1	18,212	0.01%
2021/01/25	3	19.15	2	18.90	19.00	1	18,154	0.01%
2021/01/22	1	18.65	5	18.62	18.95	-4	18,049	-0.02%
2021/01/21	1	18.70	0	0.00	18.25	1	17,920	0.01%
2021/01/20	2	19.00	13	18.51	18.05	-11	17,762	-0.06%
2021/01/19	1	19.10	1	19.89	19.30	0	17,600	0.00%
2021/01/18	1	19.60	0	0.00	19.55	1	17,527	0.01%
2021/01/15	13	19.78	2	19.85	19.80	11	17,371	0.06%
2021/01/14	0	0.00	5	21.09	20.95	-5	17,105	-0.03%
2021/01/13	8	20.86	2	21.08	20.60	6	16,799	0.04%
2021/01/12	5	20.79	1	20.60	20.60	4	16,661	0.02%
2021/01/11	3	21.62	23	21.67	21.75	-20	16,399	-0.12%
2021/01/08	11	20.68	5	21.24	20.60	6	16,071	0.04%
2021/01/07	25	20.24	5	20.30	20.65	20	15,843	0.13%
2021/01/06	24	21.88	17	22.44	21.10	7	15,420	0.05%
2021/01/05	10	22.79	12	22.63	22.85	-2	14,979	-0.01%
2021/01/04	50	23.27	19	23.34	23.35	31	14,715	0.21%
2020/12/31	18	22.70	18	22.60	22.70	0	14,154	0.00%
2020/12/30	10	22.59	6	22.34	22.50	4	13,819	0.03%
2020/12/29	125	24.42	140	23.73	23.40	-15	13,373	-0.11%	大買/大賣/
2020/12/28	22	22.46	24	22.69	22.95	-2	11,946	-0.02%
2020/12/25	51	20.85	76	20.69	20.90	-25	11,038	-0.23%
2020/12/24	32	20.01	9	19.88	19.80	23	10,507	0.22%
2020/12/23	103	19.52	12	19.41	20.00	91	10,363	0.88%	大買/
2020/12/22	65	21.20	83	20.51	19.80	-18	9,933	-0.18%
2020/12/21	66	19.67	72	20.16	20.45	-6	8,294	-0.07%
2020/12/18	89	18.07	86	18.36	18.60	3	7,201	0.04%
2020/12/17	3	17.27	0	0.00	17.35	3	6,540	0.05%
2020/12/16	12	17.50	12	17.25	17.50	0	6,504	0.00%
2020/12/15	15	17.40	0	0.00	17.35	15	6,431	0.23%
2020/12/14	8	17.23	0.4	17.55	17.55	7.6	6,229	0.12%
2020/12/11	4	16.85	26	16.80	16.75	-22	6,034	-0.36%
2020/12/10	12	17.58	28.1	17.62	17.35	-16.1	5,814	-0.28%
2020/12/09	40	18.23	24.1	18.44	18.60	15.9	5,442	0.29%
2020/12/08	6	16.87	7	17.55	17.85	-1	4,384	-0.02%
2020/12/07	2	16.25	19	16.18	16.25	-17	4,114	-0.41%
2020/12/04	5	15.70	0	0.00	15.70	5	3,990	0.13%
2020/12/02	5	15.65	10	15.70	15.70	-5	4,129	-0.12%
2020/12/01	5	15.65	0	0.00	15.75	5	4,134	0.12%
2020/11/30	0	0.00	6	15.82	15.85	-6	4,126	-0.15%
2020/11/27	1	15.70	0	0.00	15.75	1	4,077	0.02%
2020/11/26	10	15.70	45	15.71	16.00	-35	4,002	-0.87%
2020/11/25	55	15.40	5	15.52	15.25	50	3,984	1.25%
2020/11/19	1	15.10	0.1	15.20	15.15	0.9	4,097	0.02%
2020/11/13	2.1	14.85	0	0.00	14.85	2.1	4,027	0.05%
2020/11/12	0	0.00	7	15.04	15.25	-7	3,957	-0.18%
2020/11/11	1.1	14.79	0	0.00	14.80	1.1	3,838	0.03%
2020/11/09	0	0.00	1	14.60	14.40	-1	3,846	-0.03%
2020/11/05	1	14.25	0	0.00	14.20	1	3,838	0.03%
2020/11/03	1	14.25	0	0.00	14.20	1	3,909	0.03%
2020/11/02	1	14.20	0	0.00	14.15	1	3,916	0.03%
2020/10/28	0.1	14.55	0	0.00	14.50	0.1	3,892	0.00%
2020/10/26	3	14.98	0	0.00	14.90	3	3,868	0.08%
2020/10/22	1	14.35	1	14.70	14.70	0	3,813	0.00%
2020/10/21	1	14.30	0	0.00	14.45	1	3,781	0.03%
2020/10/19	0	0.00	32	14.35	14.35	-32	3,753	-0.85%
2020/10/16	0	0.00	6	14.25	14.30	-6	3,758	-0.16%
2020/10/15	3	14.45	0	0.00	14.50	3	3,723	0.08%
2020/10/12	6	14.80	0	0.00	14.60	6	3,660	0.16%
2020/10/07	2	15.65	7	15.70	15.40	-5	3,535	-0.14%
2020/10/06	14	15.64	6	15.66	15.65	8	3,463	0.23%
2020/10/05	5	15.60	3	15.55	15.95	2	3,387	0.06%
2020/09/29	11	15.27	21	15.15	15.25	-10	3,255	-0.31%
2020/09/28	1	14.85	2	15.28	15.15	-1	3,157	-0.03%
2020/09/25	4.7	14.38	0	0.00	14.15	4.7	3,044	0.15%
2020/09/23	1	14.45	0	0.00	14.40	1	3,009	0.03%
2020/09/21	0	0.00	2	14.60	14.55	-2	2,958	-0.07%
2020/09/18	0	0.00	1	14.80	14.75	-1	2,957	-0.03%
2020/09/16	0	0.00	4	14.90	14.95	-4	2,952	-0.14%
2020/09/11	7	14.86	5	14.55	14.55	2	3,156	0.06%
2020/09/10	31	15.14	32	15.00	14.95	-1	3,094	-0.03%
2020/09/09	5	15.10	1	15.30	15.40	4	3,004	0.13%
2020/09/08	1	15.20	16	15.20	15.30	-15	2,964	-0.51%
2020/09/07	16.1	15.69	0	0.00	15.60	16.1	2,894	0.55%
2020/09/04	1	15.10	0	0.00	15.25	1	2,783	0.04%
2020/09/02	42	15.45	0	0.00	15.30	42	2,782	1.51%
2020/09/01	6	15.49	0	0.00	15.55	6	2,750	0.22%
2020/08/31	6	15.73	3	16.00	15.95	3	2,710	0.11%
2020/08/27	0	0.00	7	15.49	15.55	-7	2,475	-0.28%
2020/08/26	1	15.55	3	15.68	16.25	-2	2,362	-0.08%
2020/08/25	6	15.38	0	0.00	15.40	6	2,189	0.27%
2020/08/21	0	0.00	10	14.85	14.85	-10	2,140	-0.47%
2020/08/17	5	15.42	1.1	15.32	15.55	3.9	2,034	0.19%
2020/08/14	1	15.25	0	0.00	15.35	1	1,982	0.05%
2020/08/11	1	14.55	0	0.00	14.60	1	1,880	0.05%
2020/08/07	0	0.00	1	14.00	14.10	-1	1,798	-0.06%
2020/08/06	0	0.00	2	14.10	14.10	-2	1,791	-0.11%
2020/08/05	1	14.15	0	0.00	14.15	1	1,798	0.06%
2020/08/03	1	14.00	1	13.90	14.00	0	1,842	0.00%
2020/07/31	2	13.98	0	0.00	14.30	2	1,860	0.11%
2020/07/29	3	13.33	0	0.00	13.30	3	1,885	0.16%
2020/07/27	0	0.00	8	13.61	13.70	-8	1,901	-0.42%
2020/07/21	1	14.35	0	0.00	14.45	1	1,990	0.05%
2020/07/20	2.1	14.26	1.2	14.29	14.35	0.8	2,033	0.04%
2020/07/16	0	0.00	2	14.45	14.45	-2	2,285	-0.09%
2020/07/15	1	14.50	0	0.00	14.50	1	2,296	0.04%
2020/07/14	1	14.60	0	0.00	14.50	1	2,312	0.04%
2020/07/13	3	14.80	0	0.00	14.80	3	2,321	0.13%
2020/07/10	0	0.00	2	14.65	14.70	-2	2,365	-0.08%
2020/07/09	4	15.03	0	0.00	14.95	4	2,360	0.17%
2020/07/08	5	15.50	0	0.00	15.30	5	2,336	0.21%
2020/07/07	1	15.80	36	15.85	15.85	-35	2,317	-1.51%
2020/07/06	0	0.00	10	15.70	15.70	-10	2,280	-0.44%
2020/07/03	3	15.67	30	15.70	15.60	-27	2,283	-1.18%
2020/07/02	0	0.00	0	15.50	15.55	0	2,300	0.00%
2020/06/30	50	15.18	1	15.20	15.15	49	2,362	2.07%
2020/06/29	20	15.18	0	0.00	15.05	20	2,377	0.84%
2020/06/24	1	15.20	0	0.00	15.20	1	2,408	0.04%
2020/06/23	0	0.00	5	15.15	15.15	-5	2,410	-0.21%
2020/06/22	1	15.45	0	0.00	15.30	1	2,401	0.04%
2020/06/19	13	15.87	3	15.80	15.50	10	2,397	0.42%
2020/06/18	8	15.33	6	15.48	15.55	2	2,268	0.09%
2020/06/17	4	14.95	8	14.91	14.95	-4	2,169	-0.18%
2020/06/16	3	14.65	0	0.00	14.80	3	2,167	0.14%
2020/06/12	1	14.25	0	0.00	14.35	1	2,217	0.05%
2020/06/11	0	0.00	1	14.70	14.60	-1	2,309	-0.04%
2020/06/10	1	14.90	0	0.00	15.05	1	2,298	0.04%
2020/06/09	10	14.81	0	0.00	14.80	10	2,317	0.43%
2020/06/05	12.1	14.58	1	14.70	14.65	11.1	2,326	0.48%
2020/06/02	1	14.15	1	14.15	14.15	0	2,319	0.00%
2020/06/01	0	0.00	1	14.05	14.10	-1	2,317	-0.04%
2020/05/26	0	0.00	1	14.15	14.15	-1	2,318	-0.04%
2020/05/21	1	14.35	0	0.00	14.25	1	2,323	0.04%
2020/05/19	1	13.95	0	0.00	14.00	1	2,302	0.04%
2020/05/18	1	13.70	0	0.00	13.80	1	2,316	0.04%
2020/04/29	2	14.80	2	15.00	14.95	0	2,330	0.00%
2020/04/27	0	0.00	3	14.82	14.70	-3	2,335	-0.13%
2020/04/24	0	14.50	43	14.69	14.50	-43	2,306	-1.86%
2020/04/23	4	14.45	23	14.47	14.60	-19	2,284	-0.83%
2020/04/22	41	13.98	0	0.00	14.20	41	2,242	1.83%
2020/04/21	0	0.00	3	14.47	14.50	-3	2,227	-0.13%
2020/04/20	1	13.80	0	0.00	13.75	1	2,026	0.05%
2020/04/17	0	0.00	2	13.65	13.45	-2	2,012	-0.10%
2020/04/15	0	0.00	7	13.31	13.50	-7	1,969	-0.36%
2020/04/14	21	12.76	0	0.00	13.00	21	1,937	1.08%
2020/04/10	5	12.55	0	0.00	12.70	5	1,924	0.26%
2020/04/09	0	12.20	0	0.00	12.25	0	1,912	0.00%
2020/04/08	1	12.15	0	0.00	12.10	1	1,895	0.05%
2020/04/07	0	12.20	0	0.00	12.10	0	1,880	0.00%
2020/04/01	2	12.00	2	12.03	12.00	0	1,811	0.00%
2020/03/26	0	0.00	1	10.50	10.65	-1	1,698	-0.06%
2020/03/18	0	0.00	0	10.50	10.50	0	1,676	0.00%
2020/03/17	6	10.45	1	10.85	10.45	5	1,663	0.30%
2020/03/16	3	11.50	0	0.00	11.35	3	1,555	0.19%
2020/03/13	0	0.00	1	11.35	11.85	-1	1,578	-0.06%
2020/03/12	9	12.30	0	0.00	12.35	9	1,521	0.59%
2020/03/11	1	13.30	0	0.00	13.05	1	1,471	0.07%
2020/03/09	4	13.00	0	0.00	12.65	4	1,423	0.28%
2020/03/06	1	13.30	5	13.35	13.30	-4	1,381	-0.29%
2020/03/05	1	13.50	0	0.00	13.50	1	1,379	0.07%
2020/02/27	0	0.00	4	13.61	13.40	-4	1,397	-0.29%
2020/02/24	0	0.00	6.4	13.72	13.75	-6.4	1,390	-0.46%
2020/02/19	5	14.13	0	0.00	14.15	5	1,406	0.36%
2020/02/18	0	0.00	2	13.75	13.85	-2	1,396	-0.14%
2020/02/17	1	13.70	0	0.00	13.75	1	1,394	0.07%
2020/02/14	9	13.83	0	0.00	13.80	9	1,407	0.64%
2020/02/11	1	13.40	0	0.00	13.40	1	1,378	0.07%
2020/02/03	2	13.70	0	0.00	13.50	2	1,325	0.15%
2020/01/31	1	14.70	0	0.00	14.70	1	1,244	0.08%
2019/12/25	0	0.00	10	17.00	17.00	-10	1,474	-0.68%
2019/12/24	0	0.00	2.1	16.95	16.85	-2.1	1,481	-0.14%
2019/12/19	0	0.00	10	16.95	16.95	-10	1,452	-0.69%
2019/12/18	0	0.00	11	16.70	16.70	-11	1,443	-0.76%
2019/12/16	0	0.00	10	16.50	16.50	-10	1,452	-0.69%
2019/12/13	0	0.00	0.3	16.45	16.40	-0.3	1,469	-0.02%
2019/12/10	1	16.55	10	16.25	16.35	-9	1,476	-0.61%
2019/11/28	0	0.00	15.2	16.20	16.10	-15.2	1,817	-0.83%
2019/11/27	0	0.00	5	16.25	16.30	-5	1,849	-0.27%
2019/11/14	0	0.00	0.6	15.85	15.85	-0.6	1,892	-0.03%
2019/11/12	10	15.80	0	0.00	15.85	10	1,957	0.51%
2019/11/06	5	16.20	0	0.00	16.40	5	1,973	0.25%
2019/11/05	0	0.00	0.4	16.35	16.35	-0.4	1,978	-0.02%
2019/11/04	25	16.20	0	0.00	16.20	25	1,991	1.26%
2019/11/01	9	16.30	3	16.45	16.35	6	1,986	0.30%
2019/10/31	2	16.50	0	0.00	16.65	2	1,984	0.10%
2019/10/30	0	0.00	4	16.93	16.90	-4	1,995	-0.20%
2019/10/29	10	16.40	0	0.00	16.40	10	1,998	0.50%
2019/10/28	12	16.54	0	0.00	16.50	12	2,022	0.59%
2019/10/25	2	16.95	0	0.00	16.70	2	2,014	0.10%
2019/10/24	2	16.60	0	0.00	16.65	2	2,036	0.10%
2019/10/17	0	0.00	1	17.10	17.10	-1	2,296	-0.04%
2019/10/15	2	17.95	25	17.68	17.40	-23	2,307	-1.00%
2019/10/14	0	0.00	21	17.70	17.75	-21	2,267	-0.93%
2019/10/09	0	0.00	5	16.85	16.85	-5	2,160	-0.23%
2019/10/07	0	0.00	2	16.63	16.65	-2	2,111	-0.09%
2019/10/02	0	0.00	5	16.55	16.45	-5	2,104	-0.24%
2019/10/01	3	16.20	0	0.00	16.15	3	2,029	0.15%
2019/09/27	15	16.08	0	0.00	16.05	15	2,033	0.74%
2019/09/26	5	16.30	0	0.00	16.35	5	2,032	0.25%
2019/09/20	12	16.55	0	0.00	16.60	12	1,992	0.60%
2019/09/19	5	17.25	5	17.50	17.20	0	1,968	0.00%
2019/09/16	0	0.00	7	17.30	17.25	-7	1,934	-0.36%
2019/09/12	0	0.00	2	17.25	17.30	-2	1,923	-0.10%
2019/09/10	0	0.00	2	17.50	17.20	-2	1,850	-0.11%
2019/09/06	3	17.05	6	17.07	17.00	-3	1,733	-0.17%
2019/09/04	0	0.00	1	17.15	17.30	-1	1,639	-0.06%
2019/09/03	10	17.40	0	0.00	17.25	10	1,598	0.63%
2019/09/02	0	0.00	12	17.12	17.10	-12	1,540	-0.78%
2019/08/29	0	0.00	5	16.50	16.50	-5	1,452	-0.34%
2019/08/28	0	0.00	25	16.02	15.95	-25	1,391	-1.80%
2019/08/27	20	15.80	5	15.71	15.80	15	1,382	1.08%
2019/08/26	5	15.80	0	0.00	15.80	5	1,361	0.37%
2019/08/20	0	0.00	5	16.10	16.10	-5	1,306	-0.38%
2019/08/19	2	15.98	0	0.00	16.00	2	1,291	0.15%
2019/08/16	0	0.00	20	15.73	16.00	-20	1,282	-1.56%
2019/08/14	5	15.40	0	0.00	15.40	5	1,197	0.42%
2019/08/13	15	15.47	0	0.00	15.40	15	1,200	1.25%
2019/08/12	1	15.70	20	15.78	15.65	-19	1,237	-1.54%
2019/08/08	10	15.50	4	15.65	15.65	6	1,279	0.47%
2019/08/06	0	0.00	3	15.75	15.85	-3	1,324	-0.23%
2019/08/05	20	15.90	0	0.00	15.95	20	1,312	1.52%
2019/08/02	15	16.07	0	0.00	16.20	15	1,302	1.15%
2019/08/01	0	0.00	1	16.60	16.35	-1	1,287	-0.08%
2019/07/31	0	0.00	2	16.75	16.70	-2	1,269	-0.16%
2019/07/30	6	17.00	0	0.00	17.00	6	1,261	0.48%
2019/07/29	4	17.16	2	17.25	17.20	2	1,254	0.16%
2019/07/25	7	17.44	0	0.00	17.40	7	1,256	0.56%
2019/07/24	1	18.05	8	18.04	17.75	-7	1,210	-0.58%
2019/07/23	0	0.00	1	17.60	17.95	-1	1,123	-0.09%
2019/07/22	16	17.75	3	17.92	17.70	13	1,073	1.21%
2019/07/19	0	0.00	1	17.50	17.40	-1	1,048	-0.10%
2019/07/18	1	17.35	0	0.00	17.30	1	1,050	0.10%
2019/07/17	1	17.10	0	0.00	17.00	1	1,007	0.10%
2019/07/11	0	0.00	1	16.90	16.80	-1	1,154	-0.09%
2019/07/10	0	0.00	2	16.88	16.90	-2	1,153	-0.17%
2019/07/08	0	0.00	20	16.85	16.65	-20	1,150	-1.74%
2019/07/05	1	16.75	0	0.00	16.80	1	1,158	0.09%
2019/07/04	0	0.00	10	16.80	16.80	-10	1,149	-0.87%
2019/07/01	20	16.08	0	0.00	16.15	20	1,125	1.78%
2019/05/15	2	16.00	0	0.00	15.70	2	1,103	0.18%
2019/05/07	0	0.00	10	17.35	17.20	-10	1,050	-0.95%
2019/05/06	2	17.05	5	17.00	16.95	-3	1,043	-0.29%
2019/05/02	5	17.45	2	17.40	17.40	3	998	0.30%
2019/04/29	0	0.00	0.1	16.75	16.85	-0.1	978	-0.01%
2019/04/22	0	0.00	20	17.15	17.10	-20	913	-2.19%
2019/04/19	5.1	17.34	11	17.15	17.05	-5.9	896	-0.66%
2019/04/18	17	16.96	6	16.93	17.10	11	835	1.32%
2019/04/02	0	15.65	0	0.00	15.70	0	772	0.00%
2019/03/28	0	0.00	1	15.70	15.70	-1	789	-0.13%
2019/03/18	0	0.00	1	15.90	15.95	-1	913	-0.11%
2019/03/11	2	15.75	0	0.00	15.85	2	973	0.21%
2019/02/15	0.1	15.45	0	0.00	15.40	0.1	1,104	0.01%
2019/02/12	0	0.00	30	15.15	15.25	-30	1,133	-2.65%
2019/02/11	0	0.00	20	15.25	15.25	-20	1,133	-1.76%
2019/01/18	3	15.60	0	0.00	15.50	3	1,323	0.23%
2019/01/10	0	0.00	2	16.00	15.95	-2	1,579	-0.13%
2019/01/07	0	0.00	15	16.05	16.10	-15	1,993	-0.75%
2019/01/04	0	0.00	15	15.73	16.00	-15	2,178	-0.69%
2019/01/03	0	0.00	10	15.85	15.90	-10	2,456	-0.41%
2018/12/21	2	15.95	0	0.00	15.90	2	2,710	0.07%
2018/12/18	5	16.75	0	0.00	16.35	5	2,742	0.18%
2018/12/17	5	16.70	1	16.85	16.70	4	2,725	0.15%
2018/12/13	10	16.55	0	0.00	16.50	10	2,683	0.37%
2018/12/12	5	16.50	5	16.40	16.45	0	2,693	0.00%
2018/12/11	20	16.49	10	16.40	16.40	10	2,695	0.37%
2018/12/07	0	0.00	5	16.30	16.55	-5	2,711	-0.18%
2018/12/03	20	16.25	0	0.00	16.30	20	2,749	0.73%
2018/11/30	0	0.00	3	16.20	16.00	-3	2,737	-0.11%
2018/11/29	0	0.00	1	15.90	15.80	-1	2,737	-0.04%
2018/11/28	0	0.00	1	16.35	15.95	-1	2,731	-0.04%
2018/11/14	10	15.10	0	0.00	15.15	10	2,730	0.37%
2018/11/01	0	0.00	3	15.20	15.40	-3	3,083	-0.10%
2018/10/31	4	15.48	1	15.50	15.95	3	3,169	0.09%
2018/10/30	2	15.08	2	15.03	15.05	0	3,224	0.00%
2018/10/29	6	15.10	0	0.00	14.95	6	3,252	0.18%
2018/10/26	1	15.05	0	0.00	15.05	1	3,331	0.03%
2018/10/24	1	16.75	1	16.40	16.35	0	3,249	0.00%
2018/10/23	0	0.00	21	17.70	17.05	-21	3,223	-0.65%
2018/10/18	1	17.30	11	17.54	17.70	-10	3,255	-0.31%
2018/10/17	21	17.10	2	17.10	17.30	19	3,233	0.59%
2018/10/16	2	18.08	1	17.75	17.15	1	3,159	0.03%
2018/10/15	1	17.80	14	18.20	18.05	-13	3,026	-0.43%
2018/10/12	1	17.80	2	18.18	17.65	-1	2,807	-0.04%
2018/10/11	1	17.90	18	17.74	18.00	-17	2,612	-0.65%
2018/10/09	0.9	17.65	33	17.33	17.60	-32.1	2,327	-1.38%
2018/10/08	0	0.00	1	16.00	16.30	-1	2,130	-0.05%
2018/09/28	20	15.55	0	0.00	15.65	20	2,039	0.98%
2018/09/17	1	15.05	0	0.00	15.20	1	2,048	0.05%
2018/09/12	10	15.00	0	0.00	15.10	10	2,020	0.49%
2018/09/07	1	15.25	0	0.00	15.20	1	1,961	0.05%
2018/09/05	10	15.70	0	0.00	15.65	10	1,928	0.52%
2018/09/03	0	0.00	0.4	16.05	16.05	-0.4	1,884	-0.02%
2018/08/29	0	0.00	1	16.45	16.45	-1	1,868	-0.05%
2018/08/23	0	0.00	2	16.80	16.80	-2	1,855	-0.11%
2018/08/21	1	16.55	0	0.00	16.55	1	1,831	0.05%
2018/08/15	20	16.35	2	16.10	16.35	18	1,733	1.04%
2018/08/14	1	16.70	0	0.00	16.70	1	1,644	0.06%
2018/08/13	2	16.65	5	16.50	16.55	-3	1,609	-0.19%
2018/08/10	0	0.00	20	17.45	17.50	-20	1,526	-1.31%
2018/08/09	0	0.00	10	18.05	18.05	-10	1,473	-0.68%
2018/08/07	1.4	18.26	1	18.30	18.00	0.4	1,414	0.02%
2018/08/06	11.3	17.88	51	17.83	17.90	-39.7	1,255	-3.16%
2018/08/03	5.4	17.17	0	0.00	17.30	5.4	1,134	0.47%
2018/08/02	6	16.91	1	17.25	17.00	5	1,092	0.46%
2018/07/25	15	16.43	15	16.20	16.20	0	879	0.00%
2018/07/16	10	15.35	0	0.00	15.30	10	831	1.20%
2018/06/28	2	15.33	0	0.00	15.20	2	928	0.22%
2018/06/27	1	15.90	0	0.00	15.90	1	868	0.12%
2018/06/26	1	16.00	0	0.00	16.00	1	842	0.12%
2018/06/22	5	16.25	0	0.00	16.20	5	843	0.59%
2018/06/21	1	16.45	0	0.00	16.45	1	835	0.12%
2018/05/29	1	16.85	0	0.00	16.85	1	906	0.11%
2018/05/16	0	0.00	4	17.18	17.10	-4	971	-0.41%
2018/05/08	5	17.89	1	17.95	17.85	4	1,026	0.39%
2018/04/18	0	0.00	3	17.45	17.55	-3	1,126	-0.27%
2018/04/13	3	18.15	0	0.00	18.00	3	1,120	0.27%
2018/04/10	0	18.00	0	0.00	17.70	0	1,153	0.00%
2018/04/03	0	18.80	0	0.00	17.70	0	1,174	0.00%
2018/03/30	0	0.00	2.4	17.66	17.75	-2.4	1,161	-0.20%
2018/03/28	1	17.65	0	0.00	17.65	1	1,155	0.09%
2018/03/19	40	18.40	0	0.00	18.40	40	1,112	3.59%
2018/03/12	2	18.55	0	0.00	18.40	2	1,089	0.18%
2018/03/09	2	18.60	0	0.00	18.60	2	1,090	0.18%
2018/02/23	0	0.00	2	19.55	19.55	-2	1,163	-0.17%
2018/02/22	2	19.50	0	0.00	19.55	2	1,162	0.17%
2018/02/09	2	18.30	0	0.00	18.70	2	1,155	0.17%
2018/02/06	2	19.18	0	0.00	18.55	2	1,168	0.17%
2018/02/01	0	0.00	1	20.45	20.40	-1	1,164	-0.09%
2018/01/31	1	20.10	1	20.10	20.15	0	1,172	0.00%
2018/01/29	2	20.10	0	0.00	20.10	2	1,177	0.17%
2018/01/24	10	20.20	0.9	20.40	20.40	9.1	1,166	0.78%
2018/01/23	1	20.20	0	0.00	20.10	1	1,157	0.09%
2018/01/19	21	20.45	0	0.00	20.45	21	1,118	1.88%
2018/01/18	0	0.00	0.3	20.45	20.50	-0.3	1,103	-0.03%
2018/01/16	20	20.45	0	0.00	20.50	20	1,093	1.83%
2018/01/12	3	21.02	0	0.00	20.85	3	1,069	0.28%
2018/01/10	1	21.00	0	0.00	21.05	1	1,050	0.10%
2018/01/05	1	21.35	0	0.00	21.30	1	1,005	0.10%