國碩 (2406)-永豐金-桃園券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
21.60
漲跌
▼1.20
漲幅
-5.26%
成交量
23,004張
產業
上市光電類股
425人加入追蹤

立即追蹤
本地時間:14:30

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

國碩 (2406)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/05/15	58	22.65	52	22.03	21.60	6	5,966	0.10%
2024/05/14	31.1	22.66	30	22.36	22.80	1.1	5,595	0.02%
2024/05/13	184	22.40	25	22.42	22.50	159	5,411	2.94%	大買/鉅額交易
2024/05/10	2	21.67	22	21.85	21.85	-20	4,676	-0.43%
2024/05/09	0	0.00	1	20.25	19.90	-1	4,536	-0.02%
2024/05/08	1	19.40	85	19.42	19.80	-84	4,517	-1.86%
2024/05/07	3	19.50	32	19.65	19.55	-29	4,490	-0.65%
2024/05/06	15	20.69	2	20.60	20.35	13	4,417	0.29%
2024/05/03	33	21.14	22	21.23	21.10	11	4,388	0.25%
2024/05/02	7	21.09	0	0.00	21.20	7	4,345	0.16%
2024/04/30	4	21.04	4	21.06	20.95	0	4,321	0.00%
2024/04/26	1	20.10	3	20.17	20.20	-2	4,204	-0.05%
2024/04/24	5	20.75	0	0.00	20.50	5	4,162	0.12%
2024/04/23	1	20.60	0	0.00	20.20	1	4,136	0.02%
2024/04/22	1	20.75	0	0.00	20.45	1	4,181	0.02%
2024/04/19	45	20.54	30	20.18	20.50	15	4,302	0.35%
2024/04/18	161	21.11	6	21.07	21.00	155	4,222	3.67%	大買/鉅額交易
2024/04/17	115	21.00	4	20.74	21.00	111	4,161	2.67%	大買/鉅額交易
2024/04/16	4	20.20	0	0.00	20.00	4	4,073	0.10%
2024/04/15	26	20.79	7.1	20.68	20.65	18.9	3,988	0.47%
2024/04/12	21.1	21.28	42	21.37	20.95	-20.9	3,832	-0.55%
2024/04/11	32	21.22	36	21.32	21.35	-4	3,583	-0.11%
2024/04/10	9	19.72	3	20.80	20.80	6	2,948	0.20%
2024/04/08	0	19.10	4	19.15	19.15	-4	2,808	-0.14%
2024/04/02	117	19.13	2	19.10	18.90	115	2,765	4.16%	大買/鉅額交易
2024/04/01	1	19.00	150	19.11	18.90	-149	2,745	-5.43%	大賣/鉅額交易
2024/03/29	11	19.20	332	19.06	19.05	-321	2,714	-11.83%	大賣/鉅額交易
2024/03/28	5	19.49	7	19.60	19.50	-2	2,653	-0.08%
2024/03/27	5	19.25	2	19.20	19.25	3	2,538	0.12%
2024/03/26	16	19.73	4	19.70	19.30	12	2,503	0.48%
2024/03/25	5	19.65	2	19.60	19.60	3	2,450	0.12%
2024/03/22	183	19.78	12	19.56	19.65	171	2,360	7.25%	大買/鉅額交易
2024/03/21	160.3	18.68	18	18.81	18.85	142.3	2,011	7.07%	大買/鉅額交易
2024/03/20	9	18.06	7	17.67	18.00	2	1,832	0.11%
2024/03/19	2	17.75	2	17.73	17.60	0	1,792	0.00%
2024/03/18	1	18.15	0	0.00	18.00	1	1,772	0.06%
2024/03/15	0	0.00	5	18.00	18.25	-5	1,757	-0.28%
2024/03/14	3	18.38	1	18.60	18.30	2	1,735	0.12%
2024/03/13	1	19.05	1	18.85	18.55	0	1,704	0.00%
2024/03/12	238	19.01	25	19.18	18.85	213	1,648	12.92%	大買/鉅額交易
2024/03/11	4	18.48	8.2	18.27	18.80	-4.2	1,413	-0.29%
2024/03/05	0	17.90	2.1	18.19	17.95	-2.1	1,290	-0.16%
2024/03/04	3.3	18.21	2	18.25	18.20	1.3	1,272	0.10%
2024/03/01	1	18.10	9.2	18.00	17.95	-8.2	1,209	-0.68%
2024/02/29	0	17.65	0	0.00	17.90	0	1,190	0.00%
2024/02/27	1	18.15	0	0.00	17.55	1	1,196	0.08%
2024/02/26	0	0.00	1	17.85	17.95	-1	1,219	-0.08%
2024/02/23	0.1	17.26	0	0.00	17.10	0.1	1,200	0.00%
2024/02/22	0	0.00	10	17.35	17.25	-10	1,208	-0.83%
2024/02/20	0.2	17.49	0	17.48	17.40	0.2	1,219	0.01%
2024/02/19	1	17.80	5	17.29	17.75	-4	1,217	-0.33%
2024/02/16	1	16.75	2	16.85	16.90	-1	1,196	-0.08%
2024/02/15	2	16.35	2	16.40	16.40	0	1,193	0.00%
2024/02/05	3	16.25	0	0.00	16.30	3	1,190	0.25%
2024/02/02	2	16.60	0	0.00	16.55	2	1,185	0.17%
2024/01/31	3	17.07	0	0.00	16.85	3	1,195	0.25%
2024/01/30	2	17.30	0	0.00	17.05	2	1,203	0.17%
2024/01/24	1	17.55	0	0.00	17.50	1	1,292	0.08%
2024/01/23	1	17.60	0	0.00	17.50	1	1,530	0.07%
2024/01/22	0	0.00	3	17.22	17.15	-3	1,596	-0.19%
2024/01/19	0	16.95	1	16.85	16.90	-1	1,579	-0.06%
2024/01/18	1	16.80	0	0.00	17.05	1	1,572	0.06%
2024/01/17	5	17.07	0	0.00	17.00	5	1,563	0.32%
2024/01/16	3	17.87	5	17.79	17.40	-2	1,537	-0.13%
2024/01/15	8	17.99	0	0.00	17.90	8	1,476	0.54%
2024/01/12	2	16.70	3	16.68	16.80	-1	1,309	-0.08%
2024/01/11	5	16.87	3	16.95	16.75	2	1,299	0.15%
2024/01/03	0	0.00	5	16.33	16.30	-5	1,264	-0.40%
2023/12/27	0	0.00	0.2	16.65	16.65	-0.2	1,280	-0.02%
2023/12/26	0	0.00	1	16.50	16.50	-1	1,276	-0.08%
2023/12/25	0.2	16.30	0	0.00	16.40	0.2	1,280	0.02%
2023/12/21	2	16.63	1	16.60	16.55	1	1,279	0.08%
2023/12/20	6	16.85	3	16.92	16.80	3	1,272	0.24%
2023/12/19	0	0.00	12	16.23	16.20	-12	1,244	-0.96%
2023/12/15	6	16.55	2	16.75	16.60	4	1,250	0.32%
2023/12/12	0	0.00	30	16.30	16.25	-30	1,231	-2.44%
2023/12/11	3	16.60	0	0.00	16.40	3	1,223	0.25%
2023/12/07	1	16.80	1	17.05	16.55	0	1,217	0.00%
2023/12/06	3	17.20	1.2	17.08	17.00	1.8	1,213	0.15%
2023/12/01	10	17.00	0	0.00	17.05	10	1,190	0.84%
2023/11/30	0	0.00	1	16.85	16.90	-1	1,177	-0.08%
2023/11/29	0	16.80	0	0.00	16.75	0	1,167	0.00%
2023/11/27	10	16.75	1	16.85	16.70	9	1,170	0.77%
2023/11/24	5	16.95	37	17.04	16.85	-32	1,163	-2.75%
2023/11/23	8	16.98	4	17.09	17.00	4	1,143	0.35%
2023/11/22	3	16.80	0	0.00	16.85	3	1,102	0.27%
2023/11/21	0	0.00	2	16.55	16.60	-2	1,078	-0.19%
2023/11/17	3	16.25	0	0.00	16.15	3	1,052	0.29%
2023/11/15	0	0.00	1	16.40	16.30	-1	1,044	-0.10%
2023/11/13	0	0.00	0.3	15.85	15.70	-0.3	1,023	-0.02%
2023/11/09	1	16.00	0	0.00	15.70	1	1,036	0.10%
2023/11/08	10	16.05	0	0.00	16.00	10	1,049	0.95%
2023/11/07	30	16.17	0	0.00	16.10	30	1,053	2.85%
2023/11/06	3	16.33	4	16.20	16.05	-1	1,047	-0.10%
2023/11/03	1	15.55	0	0.00	15.60	1	1,015	0.10%
2023/11/02	1	15.75	41	15.65	15.55	-40	1,009	-3.96%
2023/11/01	16.1	15.87	4	15.86	15.65	12.1	982	1.23%
2023/10/31	17	16.81	23	16.90	16.70	-6	915	-0.66%
2023/10/30	6	16.11	8	16.30	16.30	-2	673	-0.30%
2023/10/26	3	14.90	0	0.00	14.80	3	606	0.49%
2023/10/25	0	0.00	1	15.10	15.00	-1	607	-0.16%
2023/10/24	0.3	15.05	0.1	15.05	15.05	0.2	614	0.03%
2023/10/23	1	15.15	0	0.00	15.00	1	620	0.16%
2023/10/18	37	14.93	0	0.00	14.85	37	639	5.78%
2023/10/17	1	15.05	0	0.00	14.80	1	633	0.16%
2023/10/06	0	0.00	2	14.90	14.90	-2	708	-0.28%
2023/10/05	1	14.95	0	0.00	15.00	1	736	0.14%
2023/10/04	0.3	14.57	0	0.00	14.50	0.3	744	0.03%
2023/10/03	1.5	15.08	0	0.00	14.90	1.5	742	0.20%
2023/09/28	0.5	15.05	0	0.00	15.10	0.5	797	0.06%
2023/09/27	0	0.00	3	14.95	14.95	-3	807	-0.37%
2023/09/26	0.4	15.25	0	0.00	15.00	0.4	817	0.05%
2023/09/22	0.1	15.20	0	0.00	15.15	0.1	845	0.01%
2023/09/21	0.1	15.35	0	0.00	15.25	0.1	857	0.01%
2023/09/08	0	16.10	0	0.00	15.85	0	971	0.00%
2023/09/05	0.1	16.30	0	0.00	16.25	0.1	1,008	0.01%
2023/09/04	1	16.15	0	0.00	16.25	1	1,018	0.10%
2023/08/29	1	16.00	1	15.95	15.85	0	1,052	0.00%
2023/08/24	2	15.75	4	15.71	15.60	-2	1,058	-0.19%
2023/08/23	0.1	15.65	1	15.60	15.60	-1	1,065	-0.09%
2023/08/21	1	16.05	1	15.95	16.00	0	1,075	0.00%
2023/08/18	0	0.00	1	15.75	15.80	-1	1,080	-0.09%
2023/08/16	2	15.70	1	15.85	15.80	1	1,086	0.09%
2023/08/11	1.1	15.86	0	0.00	15.85	1.1	1,081	0.10%
2023/08/10	2.2	16.17	0	0.00	16.10	2.2	1,076	0.20%
2023/08/08	0	16.45	0	0.00	16.30	0	1,084	0.00%
2023/08/07	1	16.40	0	0.00	16.50	1	1,099	0.09%
2023/08/01	3	16.73	0	0.00	16.70	3	1,141	0.26%
2023/07/31	2.2	16.70	0	0.00	16.80	2.2	1,147	0.19%
2023/07/28	3	16.78	0	0.00	16.85	3	1,143	0.26%
2023/07/27	1	16.70	0	0.00	16.70	1	1,147	0.09%
2023/07/26	2	16.30	0	0.00	16.30	2	1,148	0.17%
2023/07/24	0.3	16.57	0	0.00	16.35	0.3	1,137	0.02%
2023/07/20	2	16.80	0	0.00	16.85	2	1,148	0.17%
2023/07/19	1	17.00	0	0.00	16.75	1	1,152	0.09%
2023/07/18	2	16.90	0	0.00	16.90	2	1,173	0.17%
2023/07/17	1	17.00	0	0.00	17.15	1	1,231	0.08%
2023/07/13	2.2	16.71	3	16.70	16.65	-0.8	1,448	-0.06%
2023/07/12	0.2	17.18	0	0.00	17.05	0.2	1,420	0.01%
2023/07/11	1	17.45	0	0.00	17.45	1	1,413	0.07%
2023/07/10	2	17.58	0	0.00	17.40	2	1,438	0.14%
2023/07/07	0.1	17.55	1	17.65	17.70	-0.9	1,456	-0.06%
2023/07/06	1.2	18.04	1	18.10	17.95	0.2	1,438	0.01%
2023/07/05	2	18.20	1	18.20	18.00	1	1,420	0.07%
2023/07/04	1	18.05	0	0.00	18.00	1	1,421	0.07%
2023/07/03	11	18.15	0	0.00	18.15	11	1,423	0.77%
2023/06/30	0	0.00	2	18.10	18.15	-2	1,411	-0.14%
2023/06/29	0.1	18.15	0	0.00	18.10	0.1	1,411	0.01%
2023/06/28	4	18.04	0	0.00	18.00	4	1,410	0.28%
2023/06/27	2	18.20	0	0.00	18.10	2	1,423	0.14%
2023/06/26	2	18.25	0	0.00	18.20	2	1,443	0.14%
2023/06/20	1	18.35	0	0.00	18.35	1	1,463	0.07%
2023/06/16	1	18.35	0	0.00	18.20	1	1,572	0.06%
2023/06/15	0.1	18.10	0	0.00	18.10	0.1	1,770	0.01%
2023/06/14	1	18.05	6	18.10	18.10	-5	1,898	-0.26%
2023/06/13	7	18.05	0	0.00	18.05	7	1,911	0.37%
2023/06/12	3.1	18.09	0	0.00	18.05	3.1	1,939	0.16%
2023/06/09	2	18.20	0.5	18.30	18.20	1.5	1,944	0.08%
2023/06/08	4	18.35	0	0.00	18.25	4	1,953	0.20%
2023/06/07	3	18.40	0	0.00	18.55	3	1,972	0.15%
2023/06/06	3	18.43	0	0.00	18.35	3	1,993	0.15%
2023/06/05	1.1	18.60	4	18.55	18.60	-2.9	2,016	-0.14%
2023/06/02	0	0.00	2	18.25	18.25	-2	2,016	-0.10%
2023/06/01	0	0.00	3	18.20	18.15	-3	2,018	-0.15%
2023/05/30	0.1	18.35	1	18.25	18.20	-0.9	2,018	-0.04%
2023/05/25	1	18.25	0	0.00	18.25	1	2,017	0.05%
2023/05/18	1	18.10	0	0.00	18.15	1	2,127	0.05%
2023/05/16	1	18.10	10	18.10	18.10	-9	2,126	-0.42%
2023/05/12	2.6	18.22	0	0.00	18.20	2.6	2,118	0.12%
2023/05/11	2	18.05	0	0.00	18.05	2	2,117	0.10%
2023/05/10	0.1	18.40	0	0.00	18.45	0.1	2,107	0.00%
2023/05/08	0	0.00	13	18.70	18.75	-13	2,076	-0.63%
2023/05/05	1	19.00	0	0.00	18.90	1	2,078	0.05%
2023/05/03	0.1	19.25	0	0.00	19.10	0.1	2,124	0.00%
2023/05/02	0	0.00	2	19.20	19.25	-2	2,206	-0.09%
2023/04/26	0	19.10	1	18.90	19.10	-1	2,210	-0.05%
2023/04/24	0	0.00	2	19.55	19.40	-2	2,183	-0.09%
2023/04/21	0	19.55	2	19.88	19.50	-2	2,182	-0.09%
2023/04/20	1	20.00	40	20.40	19.95	-39	2,153	-1.81%
2023/04/19	45	20.81	15	20.59	20.55	30	2,091	1.43%
2023/04/18	13	20.24	5	20.12	19.85	8	1,891	0.42%
2023/04/13	1	20.10	0	0.00	20.10	1	1,881	0.05%
2023/04/10	0	19.90	0	0.00	19.75	0	1,821	0.00%
2023/04/07	2	20.15	0	0.00	19.85	2	1,823	0.11%
2023/04/06	0	20.00	1	19.85	19.80	-1	1,822	-0.05%
2023/03/31	0	0.00	2	19.98	20.00	-2	1,818	-0.11%
2023/03/30	0	0.00	2	20.05	19.95	-2	1,820	-0.11%
2023/03/29	2	19.98	0	0.00	19.90	2	1,819	0.11%
2023/03/28	2	19.98	4	20.14	20.10	-2	1,828	-0.11%
2023/03/27	6	20.74	6	20.36	20.30	0	1,828	0.00%
2023/03/24	2	20.33	2	20.45	20.40	0	1,818	0.00%
2023/03/23	2	20.40	2	20.60	20.45	0	1,816	0.00%
2023/03/22	6	20.45	4	20.50	20.50	2	1,826	0.11%
2023/03/21	15	20.70	11	20.52	20.55	4	1,846	0.22%
2023/03/20	10	20.64	7	20.76	20.80	3	1,873	0.16%
2023/03/17	5	19.94	24	20.14	20.05	-19	2,006	-0.95%
2023/03/16	11	19.73	0	0.00	19.10	11	2,004	0.55%
2023/03/15	5	19.20	7	19.30	19.65	-2	2,016	-0.10%
2023/03/13	2	18.95	0	0.00	19.00	2	2,217	0.09%
2023/03/10	20	19.20	1	19.20	19.25	19	2,358	0.81%
2023/03/08	2	20.25	0	0.00	20.30	2	2,349	0.09%
2023/03/06	0	19.80	0	0.00	20.00	0	2,313	0.00%
2023/03/02	0	0.00	5	19.45	19.45	-5	2,314	-0.22%
2023/03/01	6	19.47	0	0.00	19.40	6	2,312	0.26%
2023/02/24	1	19.80	2	19.75	19.70	-1	2,316	-0.04%
2023/02/23	0.1	20.15	13	20.02	20.00	-13	2,315	-0.56%
2023/02/22	0.1	19.90	0	0.00	19.75	0.1	2,315	0.00%
2023/02/21	0	0.00	5.9	20.04	20.05	-5.9	2,315	-0.25%
2023/02/20	0	20.05	1	20.10	20.05	-1	2,336	-0.04%
2023/02/17	8	19.99	0	0.00	19.95	8	2,375	0.34%
2023/02/16	4	20.06	20	20.00	20.00	-16	2,371	-0.67%
2023/02/15	2	19.80	0	0.00	19.70	2	2,300	0.09%
2023/02/14	0	19.30	0	0.00	19.45	0	2,289	0.00%
2023/02/13	0.1	19.35	0	0.00	19.30	0.1	2,293	0.00%
2023/02/10	0	0.00	2	19.45	19.45	-2	2,296	-0.09%
2023/02/09	0	19.60	0	0.00	19.60	0	2,297	0.00%
2023/02/08	1	19.55	1	19.70	19.65	0	2,301	0.00%
2023/02/07	0	0.00	5	19.61	19.65	-5	2,292	-0.22%
2023/02/02	20.1	19.95	0	0.00	19.80	20.1	2,295	0.87%
2023/02/01	2	19.75	0	0.00	19.75	2	2,277	0.09%
2023/01/31	1	19.60	1	19.45	19.55	0	2,256	0.00%
2023/01/12	0	19.00	0	0.00	18.60	0	2,197	0.00%
2023/01/10	0	19.00	0	0.00	18.85	0	2,220	0.00%
2023/01/06	0	18.90	11	18.89	18.90	-11	2,244	-0.49%
2023/01/05	15	19.09	1	18.80	18.75	14	2,291	0.61%
2023/01/04	2	19.05	12	19.19	19.20	-10	2,299	-0.43%
2022/12/30	20	18.45	0	0.00	18.40	20	2,273	0.88%
2022/12/28	4.1	18.65	0	0.00	18.60	4.1	2,297	0.18%
2022/12/26	0	0.00	3	19.10	19.20	-3	2,295	-0.13%
2022/12/23	1	18.65	0	0.00	18.80	1	2,300	0.04%
2022/12/22	1	19.05	8	19.04	19.00	-7	2,313	-0.30%
2022/12/21	1	18.95	3	18.90	18.80	-2	2,364	-0.08%
2022/12/20	2	18.95	7	18.89	18.55	-5	2,388	-0.21%
2022/12/19	5	19.10	10	19.30	19.05	-5	2,415	-0.21%
2022/12/16	6	19.88	1	19.80	19.65	5	2,416	0.21%
2022/12/15	1	20.10	4	20.15	20.10	-3	2,405	-0.12%
2022/12/14	2	20.28	20	20.29	20.40	-18	2,397	-0.75%
2022/12/13	5	20.05	11	20.02	20.00	-6	2,374	-0.25%
2022/12/12	2	20.63	2	20.90	20.20	0	2,336	0.00%
2022/12/09	45	20.85	58	21.20	20.80	-13	2,225	-0.58%
2022/12/08	10	20.50	11	20.48	20.10	-1	1,900	-0.05%
2022/12/07	0	0.00	2	19.50	19.60	-2	1,781	-0.11%
2022/12/06	6	20.14	3	20.13	20.00	3	1,770	0.17%
2022/12/05	24	20.60	17	20.46	20.70	7	1,748	0.40%
2022/12/02	6	19.98	5	19.73	19.90	1	1,577	0.06%
2022/12/01	0	0.00	4	18.76	18.70	-4	1,446	-0.28%
2022/11/30	0	0.00	10	18.75	18.75	-10	1,498	-0.67%
2022/11/25	0	18.30	1	18.45	18.15	-1	1,664	-0.06%
2022/11/24	0	0.00	2	18.35	18.40	-2	1,702	-0.12%
2022/11/23	1	18.10	0	0.00	18.10	1	1,900	0.05%
2022/11/22	5	18.08	1	18.25	17.95	4	1,939	0.21%
2022/11/18	3	18.63	0	0.00	18.30	3	2,028	0.15%
2022/11/17	5	18.55	0	0.00	18.55	5	2,036	0.25%
2022/11/15	6	18.45	2	18.40	18.40	4	2,101	0.19%
2022/11/14	5	18.00	7	17.87	18.00	-2	2,096	-0.10%
2022/11/10	1	17.75	1	17.75	17.55	0	2,227	0.00%
2022/11/09	4	17.51	1	17.50	17.50	3	2,326	0.13%
2022/11/08	4	17.63	0	0.00	17.45	4	2,364	0.17%
2022/11/07	0	0.00	5	17.29	17.40	-5	2,428	-0.21%
2022/11/04	1	17.15	10	17.20	17.15	-9	2,456	-0.37%
2022/11/01	1	16.75	0	0.00	16.80	1	2,587	0.04%
2022/10/28	0.1	16.55	0	0.00	16.05	0.1	2,626	0.00%
2022/10/26	0	0.00	3	16.48	16.25	-3	2,728	-0.11%
2022/10/25	0	16.90	0	0.00	16.45	0	2,765	0.00%
2022/10/24	3	17.00	2	16.98	16.85	1	2,780	0.04%
2022/10/20	0	0.00	11	17.45	17.05	-11	2,809	-0.39%
2022/10/19	2	17.48	2	17.50	17.25	0	2,815	0.00%
2022/10/18	0	0.00	1	17.25	17.10	-1	2,842	-0.04%
2022/10/13	3	16.73	0	0.00	16.20	3	2,906	0.10%
2022/10/11	3	17.50	0	0.00	17.40	3	2,987	0.10%
2022/10/07	0	0.00	2	18.20	18.20	-2	2,995	-0.07%
2022/10/06	0	0.00	1	18.35	18.45	-1	3,031	-0.03%
2022/10/05	1	18.65	2	18.50	18.20	-1	3,076	-0.03%
2022/10/04	3	18.27	11	18.33	18.25	-8	3,127	-0.26%
2022/10/03	18	17.91	0	0.00	17.90	18	3,160	0.57%
2022/09/30	0	0.00	5	17.70	17.90	-5	3,196	-0.16%
2022/09/29	1	18.00	1	17.95	17.90	0	3,223	0.00%
2022/09/28	10	17.50	3	19.05	17.50	7	3,253	0.22%
2022/09/27	5	18.83	3.3	18.97	19.00	1.7	3,277	0.05%
2022/09/26	4.1	19.19	6	19.25	19.00	-1.9	3,291	-0.06%
2022/09/23	1	20.10	0	0.00	19.95	1	3,317	0.03%
2022/09/20	3	20.25	0	0.00	20.35	3	3,457	0.09%
2022/09/19	2.1	20.50	4	20.25	20.25	-1.9	3,544	-0.05%
2022/09/16	2	20.53	11	20.40	20.45	-9	3,604	-0.25%
2022/09/15	3	20.60	0	0.00	20.65	3	3,635	0.08%
2022/09/12	0	0.00	3	21.00	21.25	-3	3,813	-0.08%
2022/09/07	0	20.40	2	20.40	20.50	-2	3,859	-0.05%
2022/09/06	2	20.55	3	20.80	20.45	-1	3,864	-0.03%
2022/09/05	7	21.37	11	21.38	21.10	-4	3,842	-0.10%
2022/09/02	28	22.38	0	0.00	22.20	28	3,803	0.74%
2022/09/01	5	22.51	4	22.55	22.60	1	3,783	0.03%
2022/08/31	5	22.46	2	22.60	22.40	3	3,740	0.08%
2022/08/30	6	22.83	4	23.15	22.70	2	3,751	0.05%
2022/08/29	3	22.23	3	22.47	22.45	0	3,644	0.00%
2022/08/26	4	22.65	8	22.76	22.65	-4	3,762	-0.11%
2022/08/25	1	22.90	3.2	22.92	22.95	-2.2	3,904	-0.06%
2022/08/24	0	0.00	2	22.65	22.30	-2	4,185	-0.05%
2022/08/23	12	22.37	2	22.65	22.50	10	4,193	0.24%
2022/08/22	1	22.45	4	22.73	22.30	-3	4,196	-0.07%
2022/08/19	18.7	22.57	1	22.55	22.35	17.7	4,260	0.42%
2022/08/18	19	22.72	13	22.69	22.70	6	4,278	0.14%
2022/08/17	2	22.58	3	22.55	22.45	-1	4,224	-0.02%
2022/08/16	18	22.31	14	22.40	22.20	4	4,189	0.10%
2022/08/15	5	21.65	36	21.99	22.00	-31	4,139	-0.75%
2022/08/12	4	21.69	23	21.62	21.70	-19	4,201	-0.45%
2022/08/11	10	21.43	0	0.00	21.35	10	4,204	0.24%
2022/08/10	16	21.53	3	21.32	21.40	13	4,308	0.30%
2022/08/09	4	21.23	6	21.58	21.20	-2	4,599	-0.04%
2022/08/08	0	0.00	4	21.11	21.25	-4	4,574	-0.09%
2022/08/05	8	20.60	30	20.60	20.75	-22	4,619	-0.48%
2022/08/04	7	20.39	24	20.26	20.30	-17	4,656	-0.37%
2022/08/03	5	20.62	4	20.40	20.40	1	4,660	0.02%
2022/08/02	5	20.95	3	21.02	20.85	2	4,692	0.04%
2022/08/01	3	22.30	0	0.00	22.25	3	4,699	0.06%
2022/07/29	0	21.90	0	0.00	22.00	0	4,703	0.00%
2022/07/28	2	21.55	0	0.00	21.55	2	4,715	0.04%
2022/07/27	2	21.88	0	0.00	21.95	2	4,730	0.04%
2022/07/26	3	21.98	9	21.75	21.70	-6	4,767	-0.13%
2022/07/25	2.1	22.29	3	22.38	22.25	-0.9	4,797	-0.02%
2022/07/21	2	21.93	1	22.00	22.20	1	4,874	0.02%
2022/07/20	1	22.15	19	22.21	22.05	-18	4,875	-0.37%
2022/07/19	7	22.04	13	22.18	22.10	-6	4,918	-0.12%
2022/07/18	5	21.73	20	21.90	21.60	-15	4,896	-0.31%
2022/07/15	0	0.00	4	21.35	21.30	-4	4,930	-0.08%
2022/07/14	0	0.00	2	21.15	21.15	-2	5,264	-0.04%
2022/07/13	2	20.68	0	0.00	21.00	2	5,264	0.04%
2022/07/12	2	20.25	3	20.05	20.00	-1	5,294	-0.02%
2022/07/11	4	21.36	5	21.25	21.40	-1	5,293	-0.02%
2022/07/08	15	21.03	15	21.04	21.05	0	5,279	0.00%
2022/07/07	5	20.84	1	21.05	20.95	4	5,266	0.08%
2022/07/06	3	21.02	0	0.00	20.70	3	5,298	0.06%
2022/07/05	2	21.78	1	22.00	21.50	1	5,374	0.02%
2022/07/04	1	20.85	0	0.00	20.85	1	5,351	0.02%
2022/07/01	0	0.00	12	21.97	20.65	-12	5,388	-0.22%
2022/06/30	0	0.00	12	21.80	21.75	-12	5,371	-0.22%
2022/06/29	13	22.58	0	0.00	22.40	13	5,366	0.24%
2022/06/28	10	22.30	18	22.20	22.15	-8	5,386	-0.15%
2022/06/27	0	0.00	10	22.21	22.25	-10	5,420	-0.18%
2022/06/24	5	22.15	1	21.30	22.00	4	5,444	0.07%
2022/06/23	1	20.90	0	0.00	21.00	1	5,430	0.02%
2022/06/22	4	21.15	1	21.15	20.85	3	5,468	0.05%
2022/06/21	0	0.00	8	20.66	20.65	-8	5,407	-0.15%
2022/06/20	3	20.35	28	20.11	20.00	-25	5,520	-0.45%
2022/06/17	0	21.00	0	0.00	20.70	0	5,604	0.00%
2022/06/16	24	21.52	5	21.72	21.10	19	5,707	0.33%
2022/06/15	11	22.15	3	22.05	21.70	8	5,877	0.14%
2022/06/14	8	21.73	3	21.95	21.75	5	6,252	0.08%
2022/06/13	6	22.08	0	0.00	21.85	6	6,849	0.09%
2022/06/10	7	22.60	0	0.00	22.60	7	7,077	0.10%
2022/06/09	5	22.86	9	22.84	22.75	-4	7,165	-0.06%
2022/06/08	4	22.68	2	23.00	22.60	2	7,332	0.03%
2022/06/07	9	23.23	0	0.00	22.90	9	7,887	0.11%
2022/06/06	2.1	23.97	27	24.07	23.80	-24.9	8,453	-0.29%
2022/06/02	30.1	23.92	4	23.83	23.90	26.1	8,495	0.31%
2022/06/01	9	23.97	11	23.82	24.30	-2	8,407	-0.02%
2022/05/31	1	22.50	1	22.55	22.50	0	8,252	0.00%
2022/05/30	7	22.51	2	22.45	22.45	5	8,545	0.06%
2022/05/27	2	22.40	6	22.11	22.10	-4	8,630	-0.05%
2022/05/26	7	21.93	1	22.15	21.60	6	8,555	0.07%
2022/05/25	0	0.00	8	21.91	21.95	-8	8,548	-0.09%
2022/05/24	6	21.82	1	21.65	21.45	5	8,670	0.06%
2022/05/23	3	21.95	1	22.30	22.10	2	8,705	0.02%
2022/05/20	4	22.10	3	22.10	21.95	1	8,780	0.01%
2022/05/19	6	21.13	32	21.71	22.10	-26	8,743	-0.30%
2022/05/18	22	21.48	6	21.65	21.75	16	8,743	0.18%
2022/05/17	5	20.96	3	21.58	21.60	2	8,676	0.02%
2022/05/16	0	20.15	1	20.20	20.15	-1	8,467	-0.01%
2022/05/13	0	0.00	23	20.01	20.15	-23	8,486	-0.27%
2022/05/12	1.1	20.15	3	19.48	19.15	-2	8,456	-0.02%
2022/05/11	22	20.34	1	20.50	20.00	21	8,454	0.25%
2022/05/10	0	0.00	2.2	20.11	20.35	-2.2	8,498	-0.03%
2022/05/09	1.2	20.18	0	0.00	20.05	1.2	8,514	0.01%
2022/05/06	3	21.23	2	21.13	21.10	1	8,493	0.01%
2022/05/05	2	22.10	0	0.00	22.00	2	8,525	0.02%
2022/05/03	3	21.82	44	21.72	21.85	-41	8,661	-0.47%
2022/04/29	3	22.47	2	22.93	22.30	1	8,760	0.01%
2022/04/28	13	22.66	11	22.97	22.60	2	8,836	0.02%
2022/04/27	12.8	22.81	33.3	22.77	22.80	-20.5	8,872	-0.23%
2022/04/26	11	24.17	30	24.18	24.05	-19	8,848	-0.21%
2022/04/25	21	24.37	31	24.26	23.90	-10	8,913	-0.11%
2022/04/22	4	25.08	8	25.19	25.00	-4	8,941	-0.04%
2022/04/21	11	25.66	11	25.74	25.40	0	9,085	0.00%
2022/04/20	62	25.88	47	25.80	26.00	15	9,148	0.16%
2022/04/19	7	24.89	2	24.95	24.80	5	9,086	0.06%
2022/04/18	3	25.13	0	0.00	25.00	3	9,304	0.03%
2022/04/15	5	25.23	9	24.82	24.70	-4	9,468	-0.04%
2022/04/14	2	24.83	1	24.75	24.75	1	9,882	0.01%
2022/04/13	5.1	24.64	1	24.65	24.70	4.1	10,506	0.04%
2022/04/12	4	24.58	0	0.00	24.55	4	10,646	0.04%
2022/04/11	6	25.59	1	26.00	25.05	5	10,756	0.05%
2022/04/08	7	24.94	0	0.00	25.25	7	10,682	0.07%
2022/04/07	8	25.17	1	24.90	24.70	7	10,677	0.07%
2022/04/01	2	25.50	1	25.55	25.55	1	10,702	0.01%
2022/03/31	3	25.85	2	25.85	25.65	1	10,739	0.01%
2022/03/30	6	25.93	3	25.90	25.60	3	10,739	0.03%
2022/03/29	15	25.49	2	25.55	25.55	13	10,746	0.12%
2022/03/28	1	25.10	1	25.05	25.05	0	10,805	0.00%
2022/03/25	10	25.52	2	25.20	25.15	8	10,918	0.07%
2022/03/24	2	25.93	14	26.00	25.70	-12	11,043	-0.11%
2022/03/23	16	25.83	3	25.75	25.65	13	11,845	0.11%
2022/03/22	5	26.29	15	26.42	26.05	-10	13,165	-0.08%
2022/03/21	18	26.35	16	26.47	26.05	2	14,711	0.01%
2022/03/18	21.4	26.58	22	26.44	26.10	-0.6	17,040	0.00%
2022/03/17	17	26.54	21	27.02	27.10	-4	19,322	-0.02%
2022/03/16	43.8	26.67	44	26.39	26.50	-0.2	20,385	0.00%
2022/03/15	29	25.99	18.4	25.89	25.45	10.6	20,707	0.05%
2022/03/14	23	25.90	17.7	25.75	25.65	5.3	20,766	0.03%
2022/03/11	38	26.22	31	26.09	26.15	7	21,171	0.03%
2022/03/10	72	26.17	64.1	25.85	26.20	7.9	21,469	0.04%
2022/03/09	26	25.63	41	26.13	26.20	-15	21,660	-0.07%
2022/03/08	9	24.06	34	24.38	24.40	-25	21,493	-0.12%
2022/03/07	3	23.98	2	23.80	23.85	1	21,509	0.00%
2022/03/04	17.1	25.33	9.5	25.23	24.90	7.6	21,684	0.04%
2022/03/03	7.1	25.48	9.1	25.36	25.35	-2	21,615	-0.01%
2022/03/02	14	24.86	15	24.89	24.70	-1	21,373	0.00%
2022/03/01	2	24.50	2	24.60	24.65	0	21,422	0.00%
2022/02/25	1.1	24.18	9	24.18	24.15	-7.9	21,750	-0.04%
2022/02/24	15	24.49	6	24.73	23.65	9	21,793	0.04%
2022/02/23	6	24.59	7	24.96	24.95	-1	21,698	0.00%
2022/02/22	6.1	24.11	4	24.69	24.00	2.1	21,675	0.01%
2022/02/21	22	25.00	6	25.03	24.90	16	21,665	0.07%
2022/02/18	5.3	25.03	3	25.00	25.00	2.3	21,669	0.01%
2022/02/17	32	25.19	8	25.22	25.05	24	21,650	0.11%
2022/02/16	3	25.20	1	25.30	25.10	2	21,665	0.01%
2022/02/15	1.1	25.22	10	25.20	25.05	-8.9	21,722	-0.04%
2022/02/14	20	25.17	9	25.14	25.15	11	21,836	0.05%
2022/02/11	21	25.88	5	26.13	25.75	16	21,847	0.07%
2022/02/10	17	26.24	1	26.60	26.00	16	21,899	0.07%
2022/02/09	11	26.35	15	26.54	26.60	-4	21,891	-0.02%
2022/02/08	12	26.17	4	26.26	26.25	8	21,913	0.04%
2022/02/07	3	25.70	12	25.54	25.95	-9	21,992	-0.04%
2022/01/26	3	25.20	6	25.28	25.30	-3	22,031	-0.01%
2022/01/25	26.1	25.55	26	25.10	25.00	0.1	22,316	0.00%
2022/01/24	30.1	25.25	33	25.52	26.00	-2.9	23,024	-0.01%
2022/01/21	33	25.73	31	25.63	25.30	2	23,192	0.01%
2022/01/20	8	26.39	20	26.34	26.10	-12	23,297	-0.05%
2022/01/19	26	26.60	26	26.38	26.35	0	23,323	0.00%
2022/01/18	10	26.40	5	26.58	26.35	5	23,390	0.02%
2022/01/17	19	27.06	6	26.63	27.10	13	23,532	0.06%
2022/01/14	17.1	27.01	7	26.63	26.20	10.1	23,665	0.04%
2022/01/13	26	27.13	23	27.55	27.15	3	24,309	0.01%
2022/01/12	47.1	27.71	25	27.13	27.00	22.1	24,675	0.09%
2022/01/11	11	28.12	23	28.08	28.15	-12	24,765	-0.05%
2022/01/10	43.1	28.61	24	28.65	28.10	19.1	24,624	0.08%
2022/01/07	53	29.39	60	29.12	28.20	-7	24,520	-0.03%
2022/01/06	93.1	31.60	6	31.50	31.05	87.1	24,394	0.36%
2022/01/05	19	35.31	16	36.47	34.45	3	24,093	0.01%
2022/01/04	30	35.93	16	36.01	36.10	14	24,264	0.06%
2022/01/03	30	34.95	32	34.61	34.30	-2	24,600	-0.01%
2021/12/30	65	34.35	63	34.45	34.65	2	24,941	0.01%
2021/12/29	62	34.79	76	34.71	34.70	-14	25,197	-0.06%
2021/12/28	66	35.43	58	35.04	34.30	8	25,263	0.03%
2021/12/27	60	35.81	70	35.39	35.15	-10	25,512	-0.04%
2021/12/24	36	35.79	38	35.04	35.10	-2	26,824	-0.01%
2021/12/23	85	36.00	94	35.82	35.60	-9	27,183	-0.03%
2021/12/22	61.9	34.99	68	35.84	35.40	-6.1	27,484	-0.02%
2021/12/21	9.1	33.57	6	34.23	34.40	3.1	27,531	0.01%
2021/12/20	68	36.30	69	34.16	34.15	-1	27,380	0.00%
2021/12/17	79	35.61	152	35.73	35.25	-73	27,196	-0.27%	大賣/
2021/12/16	106.1	36.41	64.4	36.84	35.60	41.7	26,325	0.16%	大買/
2021/12/15	84.4	34.54	104	34.86	36.30	-19.6	24,950	-0.08%	大賣/
2021/12/14	251	33.64	212.2	33.52	34.15	38.8	23,347	0.17%	大買/大賣/
2021/12/13	284	31.88	367.1	32.01	33.40	-83.1	20,886	-0.40%	大買/大賣/
2021/12/10	40.2	28.43	198.1	30.00	30.40	-157.9	18,473	-0.85%	大賣/鉅額交易
2021/12/09	24	27.71	78	27.20	27.65	-54	17,056	-0.32%
2021/12/08	20	25.62	32	25.87	25.95	-12	16,201	-0.07%
2021/12/07	13.1	25.73	19	25.96	25.95	-6	15,933	-0.04%
2021/12/06	24	25.32	18	25.31	25.45	6	15,489	0.04%
2021/12/03	30	25.23	76	25.24	24.85	-46	15,069	-0.31%
2021/12/02	20	25.06	86.3	24.96	24.75	-66.3	14,386	-0.46%
2021/12/01	1	24.80	22	24.17	24.50	-21	14,103	-0.15%
2021/11/30	3	24.53	10	24.28	24.35	-7	14,088	-0.05%
2021/11/29	0	0.00	11	22.46	23.10	-11	14,122	-0.08%
2021/11/26	2	23.05	1	23.50	22.90	1	14,097	0.01%
2021/11/25	7	24.29	12	23.83	23.60	-5	14,189	-0.04%
2021/11/24	43	24.39	32	24.28	24.35	11	14,339	0.08%
2021/11/23	27	23.46	11	23.48	23.30	16	14,503	0.11%
2021/11/22	0	0.00	4	23.08	23.10	-4	14,517	-0.03%
2021/11/19	1	22.60	1	22.60	22.60	0	14,801	0.00%
2021/11/18	35	22.35	8	22.52	22.55	27	14,843	0.18%
2021/11/17	5	23.40	40	23.39	23.10	-35	14,808	-0.24%
2021/11/16	6	23.36	3	23.12	23.05	3	14,889	0.02%
2021/11/15	15	23.39	5	23.37	23.15	10	14,924	0.07%
2021/11/12	6.1	23.32	11	23.19	23.15	-4.9	14,989	-0.03%
2021/11/11	6	24.58	6	24.31	23.85	0	14,937	0.00%
2021/11/10	0	0.00	12	24.01	24.10	-12	14,941	-0.08%
2021/11/09	15	24.48	4	24.33	24.30	11	15,260	0.07%
2021/11/08	1	23.85	0	0.00	23.85	1	15,243	0.01%
2021/11/05	20	24.07	1	23.95	23.90	19	15,409	0.12%
2021/11/04	12	24.39	7	24.52	24.50	5	15,561	0.03%
2021/11/03	5	24.36	13	24.31	24.05	-8	15,566	-0.05%
2021/11/02	96	25.06	29	24.69	24.40	67	15,637	0.43%
2021/11/01	80	26.32	40	26.21	25.65	40	15,596	0.26%
2021/10/29	21	25.34	7	25.02	25.00	14	15,443	0.09%
2021/10/28	19	25.43	36	25.36	24.90	-17	15,383	-0.11%
2021/10/27	3	25.08	2	24.85	24.85	1	15,290	0.01%
2021/10/26	8	24.88	15	24.85	24.75	-7	15,455	-0.05%
2021/10/25	9	25.29	36	25.25	25.30	-27	15,686	-0.17%
2021/10/22	28	25.02	9	24.90	24.70	19	16,147	0.12%
2021/10/21	141	25.77	127	25.41	25.70	14	17,241	0.08%	大買/大賣/
2021/10/20	24	24.90	17	24.95	25.20	7	16,929	0.04%
2021/10/19	38	24.32	27	24.49	24.30	11	16,735	0.07%
2021/10/18	5	23.92	6	23.90	23.90	-1	16,698	-0.01%
2021/10/15	19	23.94	14	23.79	23.80	5	17,324	0.03%
2021/10/14	21.1	23.96	28	24.07	23.80	-6.9	18,321	-0.04%
2021/10/13	37	24.01	21	24.11	23.70	16	19,334	0.08%
2021/10/12	37	23.79	20	23.61	23.35	17	19,792	0.09%
2021/10/08	30	24.31	27.2	24.13	24.30	2.8	19,908	0.01%
2021/10/07	22	23.37	13.1	23.43	23.75	8.9	19,503	0.05%
2021/10/06	12	22.60	43	23.02	23.10	-31	19,397	-0.16%
2021/10/05	6	21.51	3	21.57	22.20	3	19,306	0.02%
2021/10/04	59	22.53	28	22.21	21.70	31	19,567	0.16%
2021/10/01	118	25.32	141.1	25.28	23.20	-23.1	19,369	-0.12%	大買/大賣/
2021/09/30	39.1	24.08	31	23.95	24.50	8.1	18,112	0.04%
2021/09/29	22.2	23.14	23	23.46	23.00	-0.8	17,935	0.00%
2021/09/28	9	22.43	27	22.87	22.75	-18	18,456	-0.10%
2021/09/27	8	21.88	1	21.95	21.95	7	18,367	0.04%
2021/09/24	2	21.90	2	21.70	21.70	0	18,705	0.00%
2021/09/23	3	22.05	8	21.66	21.65	-5	19,299	-0.03%
2021/09/22	2	21.93	7	21.71	21.60	-5	19,740	-0.03%
2021/09/17	11	22.50	2	22.25	22.40	9	19,797	0.05%
2021/09/16	0.1	22.45	3	22.10	22.15	-2.9	20,258	-0.01%
2021/09/15	6	22.40	7	22.51	22.25	-1	20,379	0.00%
2021/09/14	6	22.58	4	22.55	22.30	2	21,134	0.01%
2021/09/13	12	23.16	10	23.25	22.85	2	21,216	0.01%
2021/09/10	5	22.65	2	22.95	22.75	3	21,388	0.01%
2021/09/09	0	0.00	4	22.55	22.75	-4	21,431	-0.02%
2021/09/08	0	0.00	4	22.84	22.25	-4	22,070	-0.02%
2021/09/07	10.1	23.01	1	23.05	22.95	9.1	22,166	0.04%
2021/09/06	15	24.50	15	24.09	23.90	0	22,117	0.00%
2021/09/03	11	23.89	4	24.31	24.65	7	21,970	0.03%
2021/09/02	48.1	24.53	25	24.42	24.00	23.1	21,851	0.11%
2021/09/01	5	24.02	0	0.00	23.85	5	21,561	0.02%
2021/08/31	8	24.15	20	23.96	24.05	-12	21,504	-0.06%
2021/08/30	20	24.16	24	24.10	23.90	-4	21,364	-0.02%
2021/08/27	55	23.82	58	23.87	23.50	-3	21,060	-0.01%
2021/08/26	16	22.73	14	22.59	22.80	2	20,555	0.01%
2021/08/25	24	22.95	29	23.02	22.60	-5	20,486	-0.02%
2021/08/24	1	21.61	1	21.35	21.35	0	20,222	0.00%
2021/08/23	1	21.90	0	0.00	22.10	1	20,189	0.00%
2021/08/20	2	21.40	2	21.65	21.25	0	20,138	0.00%
2021/08/19	2	21.35	2	21.70	20.60	0	20,012	0.00%
2021/08/18	4	21.24	1	20.85	22.00	3	19,952	0.02%
2021/08/17	0	0.00	8	20.88	20.80	-8	19,913	-0.04%
2021/08/16	3	21.87	17	22.05	21.50	-14	19,836	-0.07%
2021/08/13	24	24.02	16	23.10	22.75	8	19,689	0.04%
2021/08/12	2	24.05	4	23.99	24.15	-2	19,372	-0.01%
2021/08/11	18	23.96	11	24.15	23.50	7	19,349	0.04%
2021/08/10	5	25.14	23	25.60	25.05	-18	19,164	-0.09%
2021/08/09	25	26.10	8	26.08	25.55	17	18,994	0.09%
2021/08/06	8	27.16	20	27.37	26.55	-12	18,935	-0.06%
2021/08/05	19	27.39	61.9	27.40	27.15	-42.9	18,780	-0.23%
2021/08/04	98	27.65	54	27.84	27.00	44	18,538	0.24%
2021/08/03	8	25.72	6	26.30	27.00	2	17,893	0.01%
2021/08/02	3	25.87	7	25.79	25.75	-4	17,642	-0.02%
2021/07/30	5	26.88	26	26.69	26.30	-21	17,515	-0.12%
2021/07/29	11	26.19	32	26.06	26.65	-21	17,276	-0.12%
2021/07/28	66	25.52	62	25.53	26.30	4	16,920	0.02%
2021/07/27	114.1	27.28	55	26.64	25.35	59.1	16,278	0.36%	大買/
2021/07/26	12	27.37	45.3	27.42	27.90	-33.3	14,976	-0.22%
2021/07/23	44	25.34	32	25.11	25.40	12	14,490	0.08%
2021/07/22	48	26.87	120	26.32	25.90	-72	14,177	-0.51%	大賣/
2021/07/21	53.1	27.48	49	27.26	26.70	4.1	13,854	0.03%
2021/07/20	52	26.04	98.1	26.29	27.65	-46.1	13,150	-0.35%
2021/07/19	58	25.49	94.2	25.81	26.25	-36.2	12,038	-0.30%
2021/07/16	37	23.84	22.7	24.03	23.90	14.3	10,756	0.13%
2021/07/15	32	23.20	51	23.02	23.15	-19	9,986	-0.19%
2021/07/14	3	22.08	9	22.24	22.20	-6	9,564	-0.06%
2021/07/13	27	22.96	13	22.52	22.20	14	9,503	0.15%
2021/07/12	28	24.11	42	24.06	23.90	-14	9,256	-0.15%
2021/07/09	25	23.79	20	23.75	23.65	5	9,081	0.06%
2021/07/08	2	22.85	8	23.33	23.05	-6	8,870	-0.07%
2021/07/07	7	22.88	33	22.85	22.70	-26	9,030	-0.29%
2021/07/06	30.1	23.23	54	23.12	23.05	-23.9	9,028	-0.26%
2021/07/05	116	24.08	64	23.52	24.05	52	8,886	0.58%	大買/
2021/07/02	9	22.57	25	22.70	22.15	-16	8,261	-0.19%
2021/07/01	34	22.95	210	23.22	22.95	-176	8,242	-2.14%	大賣/鉅額交易
2021/06/30	249	23.77	79	23.22	23.50	170	7,909	2.15%	大買/鉅額交易
2021/06/29	59	22.62	46	22.31	22.15	13	7,322	0.18%
2021/06/28	25	21.71	26	21.81	21.60	-1	6,873	-0.01%
2021/06/25	37	22.11	35	22.12	21.90	2	6,750	0.03%
2021/06/24	27	21.33	9	21.24	21.20	18	6,257	0.29%
2021/06/23	29	21.60	47.1	21.68	21.40	-18.1	6,162	-0.29%
2021/06/22	21	21.03	5	21.23	20.50	16	5,337	0.30%
2021/06/21	16	20.83	22	20.94	20.80	-6	5,233	-0.11%
2021/06/18	19	20.27	2	20.20	20.05	17	5,013	0.34%
2021/06/17	33	20.88	83	21.14	20.70	-50	4,993	-1.00%
2021/06/16	0	0.00	1.1	20.65	20.65	-1.1	4,348	-0.02%
2021/06/15	6	19.05	0	0.00	18.80	6	4,324	0.14%
2021/06/11	3	18.75	0	0.00	18.35	3	4,290	0.07%
2021/06/10	2	18.90	0	0.00	19.05	2	4,257	0.05%
2021/06/09	1	18.40	0.2	18.95	18.35	0.8	4,233	0.02%
2021/06/08	0	0.00	0	19.05	18.80	0	4,261	0.00%
2021/06/07	4	18.60	0	0.00	18.50	4	4,275	0.09%
2021/06/04	3	19.40	5	19.15	18.95	-2	4,312	-0.05%
2021/06/03	10	19.14	4	19.25	19.15	6	4,302	0.14%
2021/06/02	25	19.55	3	19.55	19.05	22	4,286	0.51%
2021/06/01	11	19.65	26	19.22	19.50	-15	4,277	-0.35%
2021/05/31	0	0.00	3	19.17	18.85	-3	4,228	-0.07%
2021/05/28	0	0.00	1	19.09	18.80	-1	4,219	-0.02%
2021/05/25	37	19.05	20	18.86	18.55	17	4,532	0.38%
2021/05/24	3	18.53	8	18.30	18.85	-5	4,727	-0.11%
2021/05/21	1	18.00	0	0.00	18.00	1	4,723	0.02%
2021/05/20	7	18.57	13	18.49	17.60	-6	4,758	-0.13%
2021/05/19	17	17.86	2	18.03	18.30	15	4,739	0.32%
2021/05/18	5	16.76	0.1	17.15	17.15	4.9	4,700	0.10%
2021/05/17	4	15.93	4	15.88	15.75	0	4,682	0.00%
2021/05/14	1	17.45	1	17.40	17.45	0	4,613	0.00%
2021/05/13	11	16.04	0	0.00	15.90	11	4,542	0.24%
2021/05/12	7	16.00	4	16.24	16.00	3	4,576	0.07%
2021/05/11	20	17.91	0	0.00	17.70	20	4,523	0.44%
2021/05/10	2	18.95	0	0.00	18.90	2	4,524	0.04%
2021/05/07	3	19.02	0	0.00	19.15	3	4,558	0.07%
2021/05/06	6	18.91	1	19.55	19.10	5	4,578	0.11%
2021/05/05	8	18.41	0	0.00	18.20	8	4,576	0.17%
2021/05/04	7	18.43	66	18.70	18.10	-59	4,596	-1.28%
2021/05/03	0	0.00	5	20.10	19.60	-5	4,575	-0.11%
2021/04/29	0	20.25	0	0.00	19.95	0	4,618	0.00%
2021/04/28	0.2	20.35	3.1	20.17	20.20	-2.9	4,679	-0.06%
2021/04/27	2	20.45	3	20.65	20.35	-1	4,735	-0.02%
2021/04/26	6	20.33	0	0.00	20.35	6	4,840	0.12%
2021/04/23	2	20.65	3	20.43	20.60	-1	4,836	-0.02%
2021/04/22	3	20.82	19	20.79	20.20	-16	4,866	-0.33%
2021/04/21	0	0.00	2	21.40	21.05	-2	4,813	-0.04%
2021/04/20	2	21.40	34	21.39	21.30	-32	4,811	-0.67%
2021/04/19	4	20.81	12	20.95	20.90	-8	4,826	-0.17%
2021/04/16	3	21.43	6	21.38	21.25	-3	4,837	-0.06%
2021/04/15	8	21.07	6	21.38	21.00	2	4,988	0.04%
2021/04/14	11	21.77	0.1	22.40	21.25	10.9	5,107	0.21%
2021/04/13	35.1	22.71	46	23.11	22.45	-10.9	5,009	-0.22%
2021/04/12	8	21.70	15	22.24	22.15	-7	4,725	-0.15%
2021/04/09	13	21.87	23	21.96	21.95	-10	4,628	-0.22%
2021/04/08	41	22.31	7	21.48	22.40	34	4,526	0.75%
2021/04/07	4	20.50	8	21.04	21.25	-4	4,276	-0.09%
2021/04/06	4	20.00	0	0.00	19.90	4	4,230	0.09%
2021/04/01	3	20.00	56	20.00	20.00	-53	4,255	-1.25%
2021/03/31	3	20.50	1	20.50	20.30	2	4,323	0.05%
2021/03/30	6	20.53	3	20.60	20.50	3	4,477	0.07%
2021/03/29	7	20.26	10	20.25	20.50	-3	4,671	-0.06%
2021/03/26	9	19.89	9	19.96	19.90	0	4,684	0.00%
2021/03/25	1	20.65	11	20.41	20.40	-10	4,667	-0.21%
2021/03/24	4	20.76	4	20.85	20.65	0	4,678	0.00%
2021/03/23	1	21.30	4	20.73	20.65	-3	4,682	-0.06%
2021/03/22	112	21.58	28	21.56	21.55	84	4,673	1.80%	大買/
2021/03/19	57	20.88	1	20.85	20.90	56	4,662	1.20%
2021/03/18	54	21.62	12	21.64	21.45	42	4,690	0.90%
2021/03/17	13	20.65	2	20.85	20.75	11	4,623	0.24%
2021/03/16	0	20.60	11	20.85	20.60	-11	4,641	-0.24%
2021/03/15	15	21.17	13	21.11	20.95	2	4,684	0.04%
2021/03/12	15	20.61	4	20.89	20.65	11	4,691	0.23%
2021/03/11	7	20.62	12	20.69	20.40	-5	4,768	-0.10%
2021/03/10	13	20.83	1	20.40	20.80	12	4,804	0.25%
2021/03/09	0.2	19.80	2	19.78	19.80	-1.8	4,855	-0.04%
2021/03/08	2	19.75	0	0.00	19.65	2	4,982	0.04%
2021/03/05	1	19.85	0	0.00	19.70	1	5,085	0.02%
2021/03/04	14	20.33	0	0.00	20.15	14	5,179	0.27%
2021/03/03	11	20.78	3	20.88	20.65	8	5,239	0.15%
2021/03/02	26	21.15	4	21.00	20.50	22	5,440	0.40%
2021/02/26	26	21.24	7	21.44	21.50	19	5,823	0.33%
2021/02/25	23	21.26	2	21.38	21.30	21	6,094	0.34%
2021/02/24	28	21.56	114.1	21.64	21.70	-86.1	5,988	-1.44%	大賣/
2021/02/23	22	19.80	1	20.10	19.75	21	5,865	0.36%
2021/02/22	61	19.84	2.3	20.08	20.15	58.7	6,072	0.97%
2021/02/19	1	19.20	1	19.05	19.65	0	6,323	0.00%
2021/02/18	0	0.00	1	18.95	19.00	-1	6,437	-0.02%
2021/02/17	2	18.50	0	0.00	18.60	2	6,572	0.03%
2021/02/05	1	17.80	0	0.00	17.75	1	6,628	0.02%
2021/02/04	0	0.00	1	18.05	17.80	-1	6,927	-0.01%
2021/02/03	2	18.93	1.4	18.40	18.40	0.6	7,098	0.01%
2021/02/02	0	0.00	2	18.20	17.90	-2	7,152	-0.03%
2021/02/01	0	0.00	7	16.62	17.65	-7	7,307	-0.10%
2021/01/29	6	17.73	1	18.00	17.40	5	7,530	0.07%
2021/01/28	2	17.85	12	18.19	17.85	-10	7,696	-0.13%
2021/01/27	2	18.58	1	18.45	18.35	1	7,895	0.01%
2021/01/26	7	18.79	11	18.75	18.70	-4	8,017	-0.05%
2021/01/22	6	19.28	3	19.18	19.20	3	8,298	0.04%
2021/01/21	2	18.58	3	18.73	18.30	-1	8,298	-0.01%
2021/01/20	7	20.54	0	0.00	19.15	7	8,293	0.08%
2021/01/19	3	20.57	14	20.63	20.60	-11	8,321	-0.13%
2021/01/15	2	20.53	3	20.67	20.45	-1	8,300	-0.01%
2021/01/14	2	21.13	7	21.22	21.00	-5	8,326	-0.06%
2021/01/13	0	0.00	10	20.97	21.05	-10	8,357	-0.12%
2021/01/12	2	21.03	3	21.55	21.00	-1	8,381	-0.01%
2021/01/11	8	21.94	22	21.95	21.80	-14	8,464	-0.17%
2021/01/08	3	22.50	0	0.00	21.50	3	8,925	0.03%
2021/01/07	0	0.00	8	22.28	22.40	-8	9,502	-0.08%
2021/01/06	6	20.96	45	20.85	20.40	-39	9,713	-0.40%
2021/01/05	1	21.55	0	0.00	21.40	1	10,238	0.01%
2021/01/04	3	21.80	6	21.83	21.60	-3	10,391	-0.03%
2020/12/30	12	22.15	3	22.02	21.80	9	10,925	0.08%
2020/12/29	26	22.23	4	22.06	21.95	22	11,227	0.20%
2020/12/28	1	21.55	2	21.60	21.50	-1	11,371	-0.01%
2020/12/25	5	21.95	3	21.95	21.80	2	11,685	0.02%
2020/12/24	8	22.49	11	22.90	22.45	-3	11,718	-0.03%
2020/12/23	8	22.71	7	22.71	22.95	1	11,717	0.01%
2020/12/22	1	21.60	1	21.75	21.00	0	11,892	0.00%
2020/12/21	2	21.93	0	0.00	21.65	2	12,055	0.02%
2020/12/18	5	22.15	0	0.00	22.15	5	12,180	0.04%
2020/12/16	0	0.00	30	22.38	22.35	-30	12,270	-0.24%
2020/12/15	7	22.45	1	22.35	22.00	6	12,315	0.05%
2020/12/14	2	22.85	5	22.77	22.85	-3	12,323	-0.02%
2020/12/11	15	21.76	2	21.55	21.35	13	12,307	0.11%
2020/12/10	2	22.50	4	22.65	22.20	-2	12,334	-0.02%
2020/12/09	4	23.00	4	23.08	22.70	0	12,451	0.00%
2020/12/08	26	23.09	0	0.00	22.90	26	12,656	0.21%
2020/12/07	6	23.08	8	23.03	23.40	-2	13,133	-0.02%
2020/12/03	2	23.43	8	23.71	23.15	-6	13,867	-0.04%
2020/12/02	8.6	23.43	3	23.15	23.10	5.6	13,973	0.04%
2020/12/01	37	24.43	2	24.35	24.00	35	14,237	0.25%
2020/11/30	2	24.95	1.2	24.97	24.70	0.8	14,450	0.01%
2020/11/27	6	24.73	5.1	24.86	24.65	0.9	14,545	0.01%
2020/11/26	39	25.34	25	25.02	24.75	14	14,519	0.10%
2020/11/25	40	24.86	35.6	25.45	25.65	4.4	14,371	0.03%
2020/11/24	15	23.62	36	24.24	24.60	-21	13,961	-0.15%
2020/11/23	5	22.35	20	22.45	22.40	-15	13,628	-0.11%
2020/11/20	50	22.99	12	22.92	22.55	38	13,572	0.28%
2020/11/19	10	23.01	18	23.07	22.75	-8	13,462	-0.06%
2020/11/18	21.4	22.15	2	22.28	22.05	19.4	13,275	0.15%
2020/11/17	4	21.67	12	22.45	22.55	-8	13,054	-0.06%
2020/11/16	28	21.06	3	20.75	20.50	25	13,047	0.19%
2020/11/13	15	21.98	5	21.91	21.80	10	13,061	0.08%
2020/11/12	25	21.83	15	21.83	22.50	10	13,178	0.08%
2020/11/11	16.6	23.30	5	23.10	23.10	11.6	13,253	0.09%
2020/11/10	8	24.59	29	24.50	24.30	-21	13,289	-0.16%
2020/11/09	31	25.28	18	25.19	24.95	13	13,243	0.10%
2020/11/06	37	25.67	11	25.66	24.95	26	13,207	0.20%
2020/11/05	11	24.40	64	25.12	25.40	-53	13,224	-0.40%
2020/11/04	10	23.87	8	24.00	23.10	2	13,212	0.02%
2020/11/03	4	24.70	14	24.72	24.40	-10	13,011	-0.08%
2020/11/02	21	24.99	11	25.04	24.60	10	12,901	0.08%
2020/10/30	2	26.45	2	26.50	25.80	0	12,649	0.00%
2020/10/29	0	0.00	7	26.19	26.60	-7	12,575	-0.06%
2020/10/28	0	0.00	4	26.60	26.00	-4	12,510	-0.03%
2020/10/27	50	26.94	3	27.35	26.95	47	12,435	0.38%
2020/10/26	0	0.00	4	26.35	26.35	-4	12,364	-0.03%
2020/10/23	3	24.95	20.8	24.99	24.85	-17.8	12,340	-0.14%
2020/10/22	1	23.90	5	23.90	24.15	-4	12,314	-0.03%
2020/10/21	35	24.99	1	25.40	24.60	34	12,268	0.28%
2020/10/20	21	25.06	5	25.40	25.20	16	12,236	0.13%
2020/10/19	5	24.94	31	25.17	25.50	-26	12,204	-0.21%
2020/10/16	35	25.96	35	25.57	25.60	0	12,108	0.00%
2020/10/15	37	26.75	169	27.77	27.30	-132	11,627	-1.14%	大賣/鉅額交易
2020/10/14	15	25.11	15	25.46	25.60	0	10,878	0.00%
2020/10/13	27	22.81	44	22.73	23.30	-17	10,573	-0.16%
2020/10/12	0	0.00	25.2	21.12	21.20	-25.2	10,034	-0.25%
2020/10/08	18	18.94	106	18.90	19.30	-88	9,959	-0.88%	大賣/
2020/10/07	39	18.14	70	18.45	18.20	-31	9,743	-0.32%
2020/10/06	78	18.04	64	18.37	18.20	14	9,563	0.15%
2020/10/05	42	17.36	27	17.42	17.30	15	9,367	0.16%
2020/09/30	31	16.57	38.2	17.45	17.65	-7.2	9,427	-0.08%
2020/09/29	7	16.40	18	16.69	16.05	-11	9,283	-0.12%
2020/09/28	10	17.25	23	17.48	17.05	-13	9,207	-0.14%
2020/09/25	23	17.66	22	18.22	18.00	1	9,075	0.01%
2020/09/24	18	16.85	5	17.56	17.70	13	8,761	0.15%
2020/09/23	5	15.90	36	17.02	17.20	-31	8,753	-0.35%
2020/09/22	49	15.69	2	15.70	15.65	47	8,617	0.55%
2020/09/21	0	0.00	1	16.50	16.40	-1	8,550	-0.01%
2020/09/18	72	16.39	0	0.00	16.40	72	8,478	0.85%
2020/09/17	1	16.00	2	16.30	16.05	-1	8,404	-0.01%
2020/09/16	12	15.80	5	15.70	15.70	7	8,334	0.08%
2020/09/15	11	16.02	124	15.59	16.00	-113	8,297	-1.36%	大賣/鉅額交易
2020/09/14	122	15.41	9	15.67	15.70	113	8,416	1.34%	大買/鉅額交易
2020/09/11	152	16.85	11	16.56	16.80	141	8,260	1.71%	大買/鉅額交易
2020/09/10	25	16.58	131	16.85	17.30	-106	8,010	-1.32%	大賣/鉅額交易
2020/09/09	25	15.17	61	15.30	15.75	-36	7,491	-0.48%
2020/09/08	133	15.19	6	14.66	14.35	127	7,163	1.77%	大買/鉅額交易
2020/09/07	13	15.02	16	15.30	15.30	-3	6,596	-0.05%
2020/09/04	19	13.30	13.8	13.60	13.95	5.2	6,397	0.08%
2020/09/03	13	12.60	34	12.25	12.70	-21	6,019	-0.35%
2020/09/02	18	11.30	30	11.06	11.55	-12	5,709	-0.21%
2020/09/01	2	10.55	1	10.95	10.60	1	5,509	0.02%
2020/08/31	21	10.60	20	10.62	10.70	1	5,462	0.02%
2020/08/28	5	10.20	0	0.00	10.40	5	5,376	0.09%
2020/08/27	56	10.47	10.2	10.30	10.15	45.8	5,324	0.86%
2020/08/26	15.8	10.58	12	10.54	10.50	3.8	5,302	0.07%
2020/08/25	5	10.55	1	10.60	10.60	4	5,263	0.08%
2020/08/24	8	10.33	0	0.00	10.25	8	5,193	0.15%
2020/08/21	13	10.75	25	10.45	10.50	-12	5,145	-0.23%
2020/08/20	34	10.34	28	10.43	10.80	6	5,063	0.12%
2020/08/19	23	10.75	30	10.60	10.55	-7	4,902	-0.14%
2020/08/18	33	11.27	2	11.18	11.45	31	4,732	0.66%
2020/08/17	14	11.34	46.3	11.18	11.60	-32.3	4,539	-0.71%
2020/08/14	18	10.35	5	10.28	10.65	13	4,172	0.31%
2020/08/13	7	9.74	3	9.86	9.70	4	3,955	0.10%
2020/08/12	33	9.87	8	9.83	9.89	25	3,892	0.64%
2020/08/11	2	9.87	3.1	9.81	9.60	-1.1	3,775	-0.03%
2020/08/10	25	9.63	32	9.43	9.85	-7	3,524	-0.20%
2020/08/07	28	9.04	1	9.00	8.96	27	3,352	0.81%
2020/08/05	0	0.00	8	8.91	8.80	-8	3,335	-0.24%
2020/08/04	3	8.89	0	0.00	8.82	3	3,334	0.09%
2020/08/03	3	8.91	0	0.00	8.83	3	3,434	0.09%
2020/07/31	2	8.90	0	0.00	8.78	2	3,523	0.06%
2020/07/30	5	8.88	8	8.87	8.90	-3	3,502	-0.09%
2020/07/29	23	8.84	49	8.87	8.94	-26	3,472	-0.75%
2020/07/27	5	8.64	81	8.68	8.55	-76	3,415	-2.23%
2020/07/24	15	8.81	0	0.00	8.76	15	3,416	0.44%
2020/07/23	18	8.96	5	9.03	8.93	13	3,410	0.38%
2020/07/22	36	9.17	35	9.10	9.11	1	3,411	0.03%
2020/07/21	2.4	8.93	37	9.20	9.06	-34.6	3,374	-1.03%
2020/07/17	24	8.90	10	8.96	8.75	14	3,319	0.42%
2020/07/16	40	9.12	55	9.11	9.08	-15	3,288	-0.46%
2020/07/15	80	9.39	46	9.39	9.17	34	3,243	1.05%
2020/07/14	1.1	9.27	2	9.18	9.20	-1	3,177	-0.03%
2020/07/13	0	0.00	31	9.12	9.02	-31	3,049	-1.02%
2020/07/10	96	8.97	61	9.05	9.00	35	3,014	1.16%
2020/07/09	65	9.15	56.4	9.34	9.48	8.6	2,863	0.30%
2020/07/08	40	8.89	38	9.01	8.90	2	2,591	0.08%
2020/07/07	3	8.52	16	8.48	8.47	-13	2,372	-0.55%
2020/07/06	7	8.52	0	0.00	8.51	7	2,323	0.30%
2020/07/03	5	8.44	5	8.54	8.44	0	2,293	0.00%
2020/07/02	39	8.59	0	0.00	8.58	39	2,230	1.75%
2020/07/01	0	0.00	10	9.07	8.94	-10	2,020	-0.49%
2020/06/30	5	8.77	3	8.79	8.78	2	1,999	0.10%
2020/06/29	5	8.77	1	8.80	8.76	4	2,037	0.20%
2020/06/24	17	8.79	40	8.78	8.75	-23	2,036	-1.13%
2020/06/23	27	8.95	0	0.00	8.92	27	2,043	1.32%
2020/06/22	30	9.12	28	9.02	9.00	2	2,057	0.10%
2020/06/19	16	9.43	3	9.33	9.18	13	2,040	0.64%
2020/06/18	40	8.94	4	8.98	8.91	36	1,839	1.96%
2020/06/16	0	0.00	1	8.98	8.91	-1	1,827	-0.05%
2020/06/10	2	9.19	1	9.16	9.09	1	1,838	0.05%
2020/06/09	1	9.55	0	0.00	9.28	1	1,859	0.05%
2020/06/05	1	9.50	2	9.57	9.53	-1	1,862	-0.05%
2020/05/25	0	0.00	1	9.46	9.40	-1	2,274	-0.04%
2020/05/22	4	9.49	6	9.43	9.43	-2	2,317	-0.09%
2020/05/21	6	9.70	0	0.00	9.75	6	2,329	0.26%
2020/05/20	0	0.00	2	9.56	9.56	-2	2,348	-0.09%
2020/05/18	3.8	9.50	2	9.40	9.40	1.8	2,421	0.07%
2020/05/15	3	9.98	8	9.80	9.80	-5	2,483	-0.20%
2020/05/14	8	10.36	11	10.20	10.05	-3	2,644	-0.11%
2020/05/13	4	10.63	4	10.73	10.60	0	2,679	0.00%
2020/05/12	10	10.48	10	10.30	10.30	0	2,789	0.00%
2020/05/11	2	10.45	0	0.00	10.45	2	2,791	0.07%
2020/05/08	36	10.92	28	11.01	10.60	8	2,831	0.28%
2020/05/07	7	10.33	9	10.35	10.55	-2	2,836	-0.07%
2020/05/06	1	9.75	2	9.75	9.75	-1	2,735	-0.04%
2020/05/05	2	9.88	2	10.00	9.84	0	2,737	0.00%
2020/05/04	2	9.79	7	9.76	9.76	-5	2,753	-0.18%
2020/04/30	10	10.05	3	10.05	10.05	7	2,749	0.25%
2020/04/29	12	10.01	8	9.97	9.98	4	2,739	0.15%
2020/04/28	5	9.80	6	9.96	9.96	-1	2,718	-0.04%
2020/04/27	0	0.00	2	9.66	9.73	-2	2,728	-0.07%
2020/04/23	3	9.41	3	9.41	9.41	0	2,759	0.00%
2020/04/22	0	0.00	1	9.07	9.24	-1	2,757	-0.04%
2020/04/21	7	9.56	2	9.85	9.12	5	2,756	0.18%
2020/04/20	0	0.00	20	9.71	9.71	-20	2,735	-0.73%
2020/04/17	30	10.05	5	10.16	9.90	25	2,767	0.90%
2020/04/16	2	9.72	4	9.80	9.77	-2	2,737	-0.07%
2020/04/15	8	9.70	3	9.79	9.63	5	2,734	0.18%
2020/04/09	19	9.56	19	9.42	9.42	0	2,869	0.00%
2020/04/08	3	9.50	3.2	9.43	9.43	-0.2	2,901	-0.01%
2020/04/07	0	9.16	0	0.00	9.19	0	2,899	0.00%
2020/04/06	0	9.10	16	9.10	9.10	-16	2,939	-0.54%
2020/03/31	3	9.18	9	9.12	9.03	-6	3,021	-0.20%
2020/03/30	4	8.31	7	8.61	8.85	-3	2,972	-0.10%
2020/03/27	21	9.03	10	8.68	8.68	11	2,969	0.37%
2020/03/26	6	8.38	13.2	8.80	8.90	-7.2	2,939	-0.24%
2020/03/25	33	8.31	26	8.50	8.38	7	2,949	0.24%
2020/03/24	15	7.83	15	7.98	7.98	0	2,935	0.00%
2020/03/23	0.1	7.55	4	7.55	7.55	-3.9	2,916	-0.13%
2020/03/20	8	8.18	8	8.16	8.16	0	2,917	0.00%
2020/03/19	0.1	7.83	4	8.12	7.83	-3.9	2,890	-0.13%
2020/03/18	9	9.03	8	8.69	8.69	1	2,879	0.03%
2020/03/17	6.2	8.96	14	8.88	8.80	-7.8	2,865	-0.27%
2020/03/16	2	9.53	0	0.00	9.52	2	2,858	0.07%
2020/03/13	8	9.97	13	10.06	10.15	-5	2,852	-0.18%
2020/03/12	0	0.00	3.2	11.07	11.00	-3.2	2,828	-0.11%
2020/03/10	4	11.78	2	11.80	12.20	2	2,841	0.07%
2020/03/09	13	12.72	24	12.94	12.10	-11	2,892	-0.38%
2020/03/06	21	13.05	5	13.20	13.20	16	2,896	0.55%
2020/03/05	0	13.05	7	12.75	13.05	-7	2,797	-0.25%
2020/03/03	5	12.35	7	12.10	12.10	-2	2,936	-0.07%
2020/03/02	2	11.75	5	11.90	11.90	-3	2,929	-0.10%
2020/02/27	2	12.65	13	12.09	11.95	-11	2,921	-0.38%
2020/02/26	0	0.00	2	13.10	12.90	-2	2,873	-0.07%
2020/02/25	10	13.05	0	0.00	12.90	10	2,931	0.34%
2020/02/24	7	12.97	10	12.90	12.90	-3	2,883	-0.10%
2020/02/21	4	13.37	0	0.00	13.25	4	2,865	0.14%
2020/02/20	18	13.91	7	13.64	13.70	11	2,838	0.39%
2020/02/19	21	13.88	4	13.83	13.75	17	2,819	0.60%
2020/02/18	3.1	13.71	0	0.00	13.65	3.1	2,760	0.11%
2020/02/17	12	14.00	4	13.75	13.90	8	2,688	0.30%
2020/02/14	12	12.43	31	12.62	12.75	-19	2,499	-0.76%
2020/02/13	22	12.46	23	12.58	12.65	-1	2,439	-0.04%
2020/02/12	2	11.90	0	0.00	11.95	2	2,342	0.09%
2020/02/11	10	11.85	10	11.98	11.85	0	2,321	0.00%
2020/02/10	30	11.68	13	11.93	12.25	17	2,273	0.75%
2020/02/07	0	0.00	10	11.15	11.15	-10	2,153	-0.46%
2020/02/06	10	11.30	1	11.35	11.30	9	2,188	0.41%
2020/02/04	3	11.35	0	0.00	11.25	3	2,167	0.14%
2020/01/31	0	0.00	5	11.55	11.85	-5	2,167	-0.23%
2020/01/30	0	0.00	7	11.65	11.75	-7	2,170	-0.32%
2020/01/20	4	12.75	13	12.87	12.90	-9	2,133	-0.42%
2020/01/17	19	12.99	20	12.80	12.80	-1	2,142	-0.05%
2020/01/16	0	0.00	5	12.80	12.80	-5	2,172	-0.23%
2020/01/15	0	0.00	30	12.75	12.70	-30	2,315	-1.30%
2020/01/14	3	12.75	11	12.78	12.75	-8	2,316	-0.35%
2020/01/13	25	13.09	10	12.90	12.90	15	2,306	0.65%
2020/01/10	0	0.00	20	12.73	12.70	-20	2,273	-0.88%
2020/01/09	0	0.00	1	12.95	12.75	-1	2,279	-0.04%
2020/01/08	10	12.60	0	0.00	12.65	10	2,314	0.43%
2020/01/07	10	12.85	1	12.80	12.65	9	2,315	0.39%
2020/01/06	31	13.00	1	13.15	12.80	30	2,360	1.27%
2020/01/03	2	12.85	0	0.00	12.65	2	2,296	0.09%
2020/01/02	7	13.09	7	12.86	12.75	0	2,330	0.00%
2019/12/31	3	12.73	4	12.75	12.75	-1	2,342	-0.04%
2019/12/30	13.9	12.97	16	12.91	12.80	-2.1	2,349	-0.09%
2019/12/27	3	12.38	0	0.00	12.50	3	2,317	0.13%
2019/12/26	74	12.39	63	12.46	12.60	11	2,325	0.47%
2019/12/24	0	0.00	3	11.95	12.00	-3	2,356	-0.13%
2019/12/23	5	12.10	0	0.00	12.00	5	2,391	0.21%
2019/12/20	6	12.33	5	12.10	12.10	1	2,407	0.04%
2019/12/13	0	0.00	5	11.85	11.90	-5	2,580	-0.19%
2019/12/10	0	0.00	0.1	11.90	11.90	-0.1	2,650	0.00%
2019/12/09	5	12.25	0	0.00	12.15	5	2,648	0.19%
2019/12/06	8	12.30	11	12.17	12.35	-3	2,632	-0.11%
2019/12/04	16	12.51	20	12.52	12.40	-4	2,588	-0.15%
2019/11/22	0	0.00	8	7.66	7.55	-8	2,379	-0.34%
2019/11/18	14	7.41	0	0.00	7.28	14	2,179	0.64%
2019/11/15	0	0.00	2	7.22	7.53	-2	2,225	-0.09%
2019/11/14	0	0.00	3	6.88	6.93	-3	2,172	-0.14%
2019/11/13	0	0.00	2	7.00	6.88	-2	2,220	-0.09%
2019/11/08	3	7.05	0	0.00	7.03	3	2,329	0.13%
2019/11/06	0	0.00	1	7.17	7.16	-1	2,463	-0.04%
2019/10/31	0	0.00	3	7.52	7.48	-3	2,683	-0.11%
2019/10/30	0	0.00	1	7.55	7.55	-1	2,783	-0.04%
2019/10/24	0	0.00	1	7.38	7.42	-1	3,455	-0.03%
2019/10/22	0	0.00	10	7.61	7.60	-10	3,543	-0.28%
2019/10/18	0	0.00	1	7.53	7.51	-1	3,573	-0.03%
2019/10/17	1	7.62	0	0.00	7.60	1	3,571	0.03%
2019/10/16	0	0.00	4	7.69	7.72	-4	3,501	-0.11%
2019/10/15	0	0.00	1	7.03	7.02	-1	3,373	-0.03%
2019/10/14	1	7.12	0	0.00	7.11	1	3,383	0.03%
2019/10/07	5	7.08	0	0.00	7.08	5	3,457	0.14%
2019/10/02	0	0.00	5	8.04	8.03	-5	3,324	-0.15%
2019/10/01	0	0.00	4	8.13	8.05	-4	3,335	-0.12%
2019/09/26	0	0.00	1	8.39	8.37	-1	3,353	-0.03%
2019/09/24	3	8.46	1	8.46	8.40	2	3,545	0.06%
2019/09/19	0	0.00	20	8.32	8.24	-20	3,444	-0.58%
2019/09/18	31	8.42	0	0.00	8.32	31	3,423	0.91%
2019/09/17	5	8.50	20	8.45	8.42	-15	3,422	-0.44%
2019/09/16	16	8.69	21	8.62	8.55	-5	3,442	-0.15%
2019/09/12	10	8.51	15	8.61	8.46	-5	3,367	-0.15%
2019/09/11	10	8.30	10	8.36	8.32	0	3,439	0.00%
2019/09/10	10	8.33	0	0.00	8.30	10	3,458	0.29%
2019/09/09	23	8.31	0	0.00	8.34	23	3,483	0.66%
2019/09/06	0	0.00	10	8.30	8.30	-10	3,523	-0.28%
2019/09/05	1	8.31	2	8.33	8.26	-1	3,577	-0.03%
2019/09/04	2	8.19	0	0.00	8.25	2	3,590	0.06%
2019/09/03	10	8.17	0	0.00	8.15	10	3,653	0.27%
2019/09/02	1	8.13	0	0.00	8.13	1	3,749	0.03%
2019/08/30	0	0.00	2	8.16	8.09	-2	3,979	-0.05%
2019/08/29	2	8.10	0	0.00	8.08	2	4,113	0.05%
2019/08/14	0	0.00	1	8.48	8.25	-1	4,423	-0.02%
2019/08/12	15	8.57	10	8.62	8.58	5	4,877	0.10%
2019/08/07	2	8.25	0	0.00	8.21	2	5,226	0.04%
2019/08/06	4	8.39	4	8.47	8.47	0	5,246	0.00%
2019/08/05	1	8.64	2	8.57	8.35	-1	5,190	-0.02%
2019/08/02	12	9.08	28	9.00	8.88	-16	5,134	-0.31%
2019/08/01	2	9.40	5	9.15	9.13	-3	5,062	-0.06%
2019/07/31	21	9.25	15	9.23	9.26	6	5,053	0.12%
2019/07/30	6	8.98	34	8.96	8.90	-28	4,943	-0.57%
2019/07/29	54	9.08	27.1	8.83	9.13	26.9	4,788	0.56%
2019/07/26	5	8.49	0	0.00	8.39	5	4,538	0.11%
2019/07/25	1	8.63	0	0.00	8.49	1	4,455	0.02%
2019/07/23	0	0.00	10	8.40	8.27	-10	4,358	-0.23%
2019/07/22	10	8.33	0	0.00	8.26	10	4,327	0.23%
2019/07/18	0	0.00	3	8.30	8.28	-3	4,297	-0.07%
2019/07/17	3	8.28	3	8.34	8.32	0	4,298	0.00%
2019/07/16	5	8.29	5	8.27	8.27	0	4,285	0.00%
2019/07/15	1	8.25	0	0.00	8.24	1	4,271	0.02%
2019/07/12	9	8.55	9	8.45	8.35	0	4,277	0.00%
2019/07/09	2	8.30	0	0.00	8.29	2	4,237	0.05%
2019/07/08	0	0.00	1	8.35	8.33	-1	4,233	-0.02%
2019/07/04	0.1	8.40	0	0.00	8.43	0.1	4,228	0.00%
2019/07/03	24	8.55	10	8.59	8.38	14	4,234	0.33%
2019/07/02	12	8.54	11	8.61	8.60	1	4,161	0.02%
2019/06/28	1	8.25	0	0.00	8.22	1	3,990	0.03%
2019/06/26	1	8.33	0	0.00	8.34	1	4,215	0.02%
2019/06/25	2	8.53	0	0.00	8.33	2	4,222	0.05%
2019/06/21	0	0.00	5	8.81	8.55	-5	4,203	-0.12%
2019/06/20	2	8.83	2	8.74	8.80	0	4,160	0.00%
2019/06/19	10	8.99	2	8.99	8.82	8	4,131	0.19%
2019/06/17	1	8.87	1	8.94	8.90	0	4,002	0.00%
2019/06/14	0	0.00	3	9.08	8.83	-3	3,973	-0.08%
2019/06/13	2	8.97	3	8.90	8.90	-1	3,886	-0.03%
2019/06/11	33	9.00	2	8.86	8.86	31	3,783	0.82%
2019/06/10	1	9.09	7	9.38	9.12	-6	3,717	-0.16%
2019/06/06	39	9.07	4	9.14	9.02	35	3,622	0.97%
2019/06/05	14	8.44	14	8.86	8.91	0	3,388	0.00%
2019/05/31	1	8.33	0	0.00	8.33	1	3,252	0.03%
2019/05/27	2	8.50	0	0.00	8.32	2	3,208	0.06%
2019/05/24	0	0.00	3	8.79	8.55	-3	3,172	-0.09%
2019/05/22	3	9.20	0	0.00	8.76	3	3,098	0.10%
2019/05/21	21	9.20	34	9.40	9.30	-13	3,054	-0.43%
2019/05/20	12	9.08	4	9.00	8.82	8	2,759	0.29%
2019/05/17	2	8.81	22	8.71	9.05	-20	2,559	-0.78%
2019/05/16	21	8.38	16	8.35	8.40	5	2,212	0.23%
2019/05/14	0	0.00	30	6.73	6.95	-30	1,820	-1.65%
2019/05/09	3	6.48	0	0.00	6.41	3	1,728	0.17%
2019/05/08	9	6.76	9	6.64	6.68	0	1,708	0.00%
2019/05/07	30	6.67	45	6.68	6.68	-15	1,619	-0.93%
2019/04/22	0	0.00	4	6.40	6.38	-4	1,609	-0.25%
2019/04/19	0	0.00	1	6.46	6.43	-1	1,604	-0.06%
2019/04/18	0	0.00	2	6.46	6.35	-2	1,597	-0.13%
2019/04/17	4	6.65	0	0.00	6.61	4	1,579	0.25%
2019/04/16	0	0.00	5	6.45	6.41	-5	1,550	-0.32%
2019/04/15	5	6.56	0	0.00	6.54	5	1,536	0.33%
2019/04/10	0	0.00	6	6.31	6.38	-6	1,475	-0.41%
2019/04/08	0.3	6.00	0	0.00	6.03	0.3	1,445	0.02%
2019/04/02	2	6.07	5	6.01	6.03	-3	1,405	-0.21%
2019/04/01	2	5.88	10	5.89	5.85	-8	1,363	-0.59%
2019/03/29	26.8	6.37	34	6.32	6.30	-7.2	1,221	-0.59%
2019/03/26	0	0.00	7	7.25	7.20	-7	1,121	-0.62%
2019/03/21	5	7.35	2	7.38	7.42	3	1,131	0.27%
2019/03/15	10	8.00	10	7.82	7.82	0	1,082	0.00%
2019/03/14	0	0.00	2	7.94	7.90	-2	1,080	-0.19%
2019/03/13	2	8.02	0	0.00	7.92	2	1,107	0.18%
2019/03/07	8	8.22	3	8.15	8.10	5	1,187	0.42%
2019/02/27	2.1	8.10	0	0.00	8.08	2.1	1,232	0.17%
2019/02/22	0	0.00	4	8.05	8.05	-4	1,336	-0.30%
2019/02/20	6	8.28	0	0.00	8.18	6	1,352	0.44%
2019/02/19	0	0.00	2	8.14	8.11	-2	1,362	-0.15%
2019/02/12	0	0.00	5	7.77	7.88	-5	1,314	-0.38%
2019/01/28	13	7.97	0	0.00	7.93	13	1,396	0.93%
2019/01/14	0	0.00	1	7.50	7.48	-1	1,449	-0.07%
2019/01/10	0	0.00	2	7.33	7.35	-2	1,485	-0.13%
2019/01/08	1	7.30	0	0.00	7.25	1	1,569	0.06%
2018/12/27	0	0.00	2	7.49	7.53	-2	1,722	-0.12%
2018/12/10	15	7.99	17	7.79	7.77	-2	2,625	-0.08%
2018/12/06	1	7.90	3	8.01	7.77	-2	2,818	-0.07%
2018/12/04	0	0.00	1	8.51	8.45	-1	2,942	-0.03%
2018/12/03	10	8.22	10	8.20	8.20	0	2,953	0.00%
2018/11/23	0	0.00	1	8.03	7.91	-1	3,683	-0.03%
2018/11/22	1	7.66	0	0.00	7.61	1	3,616	0.03%
2018/11/21	5	7.88	5	7.80	7.80	0	3,622	0.00%
2018/11/14	0	0.00	1	8.26	8.04	-1	3,890	-0.03%
2018/11/12	10	7.74	10	7.80	7.80	0	3,888	0.00%
2018/11/08	0	0.00	5	7.85	7.74	-5	3,889	-0.13%
2018/11/06	26	8.24	25	7.77	7.70	1	3,932	0.03%
2018/10/26	0	0.00	8	7.00	6.89	-8	3,806	-0.21%
2018/10/22	10	7.41	10	7.69	7.69	0	3,742	0.00%
2018/10/19	0	0.00	5	7.41	7.32	-5	3,751	-0.13%
2018/10/18	2	7.82	0	0.00	7.62	2	3,741	0.05%
2018/10/17	10	8.14	10	7.83	7.83	0	3,737	0.00%
2018/10/15	2	7.95	0	0.00	7.97	2	3,671	0.05%
2018/10/12	1	7.64	0	0.00	7.88	1	3,691	0.03%
2018/10/08	5	9.10	0	0.00	8.94	5	3,677	0.14%
2018/10/04	1	9.71	0	0.00	9.60	1	3,692	0.03%
2018/10/02	1	9.85	3	9.88	9.87	-2	3,681	-0.05%
2018/10/01	10	10.55	15	10.25	10.15	-5	3,623	-0.14%
2018/09/28	10	10.45	10	10.30	10.30	0	3,589	0.00%
2018/09/27	5	10.25	0	0.00	10.05	5	3,568	0.14%
2018/09/26	0	0.00	15	10.18	10.20	-15	3,553	-0.42%
2018/09/25	11	10.53	1	10.25	10.25	10	3,549	0.28%
2018/09/21	10	10.60	10	10.35	10.35	0	3,522	0.00%
2018/09/20	11	10.68	10	10.43	10.35	1	3,477	0.03%
2018/09/19	16	10.78	12	10.93	10.90	4	3,476	0.12%
2018/09/18	5	10.30	10	10.05	10.05	-5	3,279	-0.15%
2018/09/17	10	10.60	10	10.55	10.15	0	3,256	0.00%
2018/09/14	10	10.70	5	10.70	10.45	5	3,262	0.15%
2018/09/12	10	10.09	3	10.15	10.10	7	3,091	0.23%
2018/09/11	0	0.00	1	10.25	10.25	-1	3,070	-0.03%
2018/09/07	2	10.60	0	0.00	10.15	2	2,941	0.07%
2018/09/06	3	10.73	4	10.79	10.55	-1	2,876	-0.03%
2018/09/05	1	10.40	0	0.00	10.40	1	2,783	0.04%
2018/09/04	1	11.05	2	10.88	10.95	-1	2,704	-0.04%
2018/09/03	10	10.15	14	10.57	10.60	-4	2,515	-0.16%
2018/08/30	4	8.69	0	0.00	9.00	4	2,140	0.19%
2018/08/27	0	0.00	3	8.97	8.75	-3	2,217	-0.14%
2018/08/24	2	8.88	3	8.78	8.62	-1	2,187	-0.05%
2018/08/23	0	0.00	2	8.61	8.61	-2	2,082	-0.10%
2018/08/22	2	7.66	1	7.56	7.83	1	2,005	0.05%
2018/08/21	3	7.06	5	7.07	7.12	-2	1,975	-0.10%
2018/08/17	0	0.00	2	7.78	7.75	-2	1,914	-0.10%
2018/08/16	0	0.00	2	8.00	7.84	-2	1,907	-0.10%
2018/08/15	2	8.06	0	0.00	8.04	2	1,927	0.10%
2018/08/14	0	0.00	2	8.32	8.23	-2	1,933	-0.10%
2018/08/13	0	0.00	6	8.28	8.03	-6	1,911	-0.31%
2018/08/10	3	8.98	0	0.00	8.90	3	1,882	0.16%
2018/08/06	3	9.35	0	0.00	9.29	3	2,211	0.14%
2018/07/13	0	0.00	1	9.50	9.31	-1	2,448	-0.04%
2018/07/09	3	9.50	0	0.00	9.60	3	2,390	0.13%
2018/07/03	0	0.00	1	9.90	9.50	-1	2,381	-0.04%
2018/07/02	1	10.00	0	0.00	10.00	1	2,354	0.04%
2018/06/29	1	10.60	0	0.00	10.60	1	2,339	0.04%
2018/06/28	0	0.00	2	10.58	10.60	-2	2,324	-0.09%
2018/06/27	1	10.55	19	10.71	10.20	-18	2,421	-0.74%
2018/06/26	0	0.00	2	11.50	11.30	-2	2,360	-0.08%
2018/06/22	1	12.10	0	0.00	12.05	1	2,245	0.04%
2018/06/19	1	12.10	0	0.00	12.10	1	2,219	0.05%
2018/06/15	0	0.00	5	12.15	12.35	-5	2,224	-0.22%
2018/06/13	1	12.15	0	0.00	12.25	1	2,242	0.04%
2018/06/11	3	12.12	0	0.00	12.10	3	2,208	0.14%
2018/06/07	0	0.00	4	12.40	12.35	-4	2,273	-0.18%
2018/06/05	1	12.10	1	12.10	12.05	0	2,149	0.00%
2018/05/29	0	0.00	2	12.45	12.40	-2	2,140	-0.09%
2018/05/24	1	12.15	0	0.00	12.25	1	2,127	0.05%
2018/05/23	3	12.12	0	0.00	12.05	3	2,134	0.14%
2018/05/22	1	12.30	0	0.00	12.30	1	2,121	0.05%
2018/05/21	0	0.00	1	12.55	12.50	-1	2,122	-0.05%
2018/05/18	2	12.50	10	12.65	12.50	-8	2,134	-0.37%
2018/05/17	3	12.55	1	12.55	12.50	2	2,224	0.09%
2018/05/16	18	12.55	2	12.60	12.60	16	2,230	0.72%
2018/05/15	5	12.63	3	13.08	12.60	2	2,184	0.09%
2018/05/14	13	14.13	15	14.04	13.85	-2	2,150	-0.09%
2018/05/11	11	13.73	9	13.42	13.85	2	1,992	0.10%
2018/05/10	0	0.00	3	13.00	13.05	-3	1,870	-0.16%
2018/05/08	1	13.00	0	0.00	12.90	1	1,873	0.05%
2018/05/07	1	12.80	2	12.98	13.00	-1	1,887	-0.05%
2018/05/04	1	13.25	1	13.20	13.15	0	1,880	0.00%
2018/05/03	9	13.29	8	13.39	13.05	1	1,840	0.05%
2018/05/02	1	13.00	0	0.00	12.85	1	1,819	0.05%
2018/04/30	2	12.38	0	0.00	12.55	2	1,800	0.11%
2018/04/27	2	11.98	11	12.04	12.00	-9	1,786	-0.50%
2018/04/26	6	12.63	0	0.00	12.15	6	1,757	0.34%
2018/04/24	1	12.60	0	0.00	12.60	1	1,737	0.06%
2018/04/19	0	0.00	2	13.55	13.55	-2	1,750	-0.11%
2018/04/18	2	13.40	2	13.85	13.30	0	1,754	0.00%
2018/04/17	1	13.55	0	0.00	13.50	1	1,746	0.06%
2018/04/16	1	14.00	1	13.70	13.80	0	1,755	0.00%
2018/04/12	2	13.90	0	0.00	14.10	2	1,789	0.11%
2018/04/10	31	13.60	0	0.00	13.55	31	1,763	1.76%
2018/04/09	0	0.00	0	13.60	13.65	0	1,774	0.00%
2018/03/30	33	13.77	62	13.75	14.30	-29	1,763	-1.64%
2018/03/22	0	0.00	1	16.25	15.65	-1	1,740	-0.06%
2018/03/19	0.7	15.80	1	16.00	15.90	-0.3	1,733	-0.02%
2018/03/15	0	0.00	1	15.60	15.70	-1	1,687	-0.06%
2018/03/14	2	15.88	1	15.90	15.80	1	1,702	0.06%
2018/03/12	0	0.00	1	15.05	15.05	-1	1,659	-0.06%
2018/03/09	1	15.25	2	15.30	15.40	-1	1,671	-0.06%
2018/03/08	0	0.00	2	15.40	15.50	-2	1,697	-0.12%
2018/03/06	0	0.00	2	15.10	15.05	-2	1,719	-0.12%
2018/03/05	1	15.05	1	15.25	15.05	0	1,865	0.00%
2018/03/02	2	15.15	20	15.20	15.20	-18	1,890	-0.95%
2018/03/01	11	15.05	0	0.00	15.10	11	1,907	0.58%
2018/02/27	0	0.00	14	15.26	15.20	-14	1,915	-0.73%
2018/02/26	11	15.16	1	15.45	15.10	10	1,937	0.52%
2018/02/23	5	15.30	3	15.32	15.15	2	1,961	0.10%
2018/02/21	2	14.35	4	14.60	14.85	-2	2,058	-0.10%
2018/02/09	0	0.00	3	13.13	14.50	-3	2,053	-0.15%
2018/02/08	4	14.10	0	0.00	14.00	4	1,974	0.20%
2018/02/07	0	0.00	26.1	14.51	14.30	-26.1	2,020	-1.29%
2018/02/06	24	14.11	2	14.65	14.10	22	2,043	1.08%
2018/02/05	2	15.60	0	0.00	15.60	2	2,012	0.10%
2018/02/02	1	15.85	8	15.87	15.90	-7	2,043	-0.34%
2018/02/01	10	15.95	1	15.90	15.80	9	2,085	0.43%
2018/01/31	2	15.83	0	0.00	15.85	2	2,119	0.09%
2018/01/30	2	15.95	5	16.10	15.95	-3	2,139	-0.14%
2018/01/29	5	15.90	0	0.00	15.90	5	2,150	0.23%
2018/01/25	2	16.05	0	0.00	15.90	2	2,200	0.09%
2018/01/19	2	16.30	7	16.36	16.30	-5	2,321	-0.22%
2018/01/18	0	0.00	12	16.51	16.40	-12	2,399	-0.50%
2018/01/17	4	16.60	1	16.55	16.55	3	2,476	0.12%
2018/01/16	0	0.00	3	16.10	16.25	-3	2,467	-0.12%
2018/01/15	3	16.40	3	16.10	16.10	0	2,521	0.00%
2018/01/12	0	0.00	30	16.30	16.25	-30	2,573	-1.17%
2018/01/11	10	16.10	0	0.00	16.00	10	2,663	0.38%
2018/01/10	10	16.15	0	0.00	15.95	10	2,801	0.36%
2018/01/09	0	0.00	12	16.53	16.30	-12	3,166	-0.38%
2018/01/08	3	17.05	3	16.55	16.55	0	3,387	0.00%
2018/01/03	0	0.00	1	16.65	16.60	-1	3,679	-0.03%
2018/01/02	2	16.50	10	16.50	16.50	-8	3,990	-0.20%