新興 (2605)-凱基-中壢券商分點個股進出

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
25.95
漲跌
▲0.25
漲幅
+0.97%
成交量
5,419張
產業
上市航運類股▼0.26%
756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

新興 (2605)籌碼相關－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢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
2024/04/30	1	26.25	1	25.90	26.00	0	9,313	0.00%
2024/04/29	5	27.21	96	26.98	26.55	-91	9,260	-0.98%
2024/04/26	95	26.59	9.1	26.53	26.60	85.9	9,017	0.95%
2024/04/25	1.2	25.71	9	25.83	25.70	-7.8	8,833	-0.09%
2024/04/24	7	25.99	1	25.60	26.15	6	8,851	0.07%
2024/04/23	1.1	26.00	3	26.00	25.90	-1.9	8,843	-0.02%
2024/04/22	13	26.75	8.8	26.67	26.00	4.2	8,812	0.05%
2024/04/19	43	26.71	101.1	26.89	26.60	-58.1	8,358	-0.70%	大賣/
2024/04/18	0.1	25.25	0	0.00	25.15	0.1	7,740	0.00%
2024/04/17	20	25.43	40	25.35	25.30	-20	7,806	-0.26%
2024/04/16	14	25.49	16	25.50	25.25	-2	7,912	-0.03%
2024/04/15	3	26.58	9	26.56	26.40	-6	8,024	-0.07%
2024/04/12	5	26.07	4.1	26.39	26.35	0.9	8,064	0.01%
2024/04/11	35.1	26.14	11	26.00	26.10	24.1	8,264	0.29%
2024/04/10	0	0.00	1	25.05	24.95	-1	8,698	-0.01%
2024/04/09	3	24.63	3	25.03	24.95	0	8,859	0.00%
2024/04/03	6	23.73	1	23.85	23.90	5	9,007	0.06%
2024/04/02	0	24.35	2	24.10	24.10	-2	9,065	-0.02%
2024/04/01	0	24.38	12	24.40	24.30	-12	9,175	-0.13%
2024/03/29	1	24.00	0	0.00	24.05	1	9,291	0.01%
2024/03/28	10	24.40	20	24.40	24.30	-10	9,545	-0.10%
2024/03/26	0	0.00	20	24.20	24.40	-20	9,921	-0.20%
2024/03/25	41	25.27	0	0.00	25.15	41	10,016	0.41%
2024/03/22	22	24.61	1	24.60	25.10	21	10,281	0.20%
2024/03/21	1	24.90	0	0.00	24.95	1	10,763	0.01%
2024/03/20	0	0.00	30	25.35	25.10	-30	10,917	-0.27%
2024/03/19	8	25.60	0	0.00	25.70	8	11,173	0.07%
2024/03/15	76	24.45	5	24.50	24.55	71	12,038	0.59%
2024/03/14	0	0.00	2	25.28	25.15	-2	12,882	-0.02%
2024/03/12	1	26.10	1	25.95	25.95	0	15,324	0.00%
2024/03/11	1	26.60	11	26.30	26.35	-10	17,041	-0.06%
2024/03/08	10	25.33	25	25.37	25.35	-15	19,216	-0.08%
2024/03/07	20	26.01	0	0.00	25.50	20	19,921	0.10%
2024/03/06	17	26.26	27	26.20	26.35	-10	20,398	-0.05%
2024/03/05	8	27.12	0	0.00	27.15	8	20,507	0.04%
2024/03/04	8	26.99	10	27.08	27.00	-2	20,436	-0.01%
2024/03/01	58	27.52	6	27.22	27.20	52	20,874	0.25%
2024/02/29	29	27.82	1	28.30	27.65	28	21,012	0.13%
2024/02/27	0	0.00	2	26.75	27.05	-2	20,683	-0.01%
2024/02/26	0	0.00	34	27.58	27.40	-34	20,529	-0.17%
2024/02/23	3	27.10	4	27.20	27.25	-1	20,350	0.00%
2024/02/22	5	27.24	5	27.36	27.10	0	20,186	0.00%
2024/02/21	10	27.94	69.3	27.83	27.50	-59.3	19,912	-0.30%
2024/02/20	2	26.65	13.3	26.74	26.60	-11.3	19,353	-0.06%
2024/02/19	5	25.35	17.7	25.79	25.80	-12.7	19,125	-0.07%
2024/02/16	27	24.62	8.6	24.56	24.65	18.4	18,996	0.10%
2024/02/15	10	23.99	0.1	23.15	24.05	9.9	18,938	0.05%
2024/02/05	1.1	22.62	0	0.00	22.65	1.1	18,889	0.01%
2024/02/02	3	22.92	0	0.00	22.85	3	18,942	0.02%
2024/02/01	7	23.24	1	23.35	23.45	6	18,981	0.03%
2024/01/31	3.1	22.98	0	0.00	22.90	3.1	18,979	0.02%
2024/01/29	1	23.50	0	0.00	23.70	1	18,970	0.01%
2024/01/26	1.1	23.30	0	0.00	23.15	1.1	18,972	0.01%
2024/01/25	4	23.55	0	0.00	23.40	4	18,982	0.02%
2024/01/24	12	23.80	13.1	23.90	23.85	-1.1	19,030	-0.01%
2024/01/23	2	23.50	0	0.00	23.50	2	19,036	0.01%
2024/01/22	3	23.78	2.1	23.66	23.80	0.9	19,033	0.00%
2024/01/19	2	23.58	0	0.00	23.55	2	19,075	0.01%
2024/01/18	12.2	23.48	10	23.45	23.60	2.2	19,136	0.01%
2024/01/17	2	23.43	0	0.00	23.40	2	19,114	0.01%
2024/01/16	2.4	24.10	0	0.00	23.80	2.4	19,150	0.01%
2024/01/15	0	24.60	0	0.00	24.50	0	19,233	0.00%
2024/01/12	4	24.51	0	0.00	24.45	4	19,412	0.02%
2024/01/11	13.5	24.55	10	24.65	24.55	3.5	19,744	0.02%
2024/01/10	5.3	24.95	8	24.70	24.70	-2.7	19,772	-0.01%
2024/01/09	7	25.69	4	25.65	25.80	3	19,675	0.02%
2024/01/08	14	26.82	14	27.05	26.95	0	19,526	0.00%
2024/01/05	36	27.09	29.3	27.01	27.60	6.7	19,410	0.03%
2024/01/04	18.5	26.93	10	27.22	27.30	8.5	19,050	0.04%
2024/01/03	11.2	25.95	16.6	25.92	26.20	-5.4	18,525	-0.03%
2024/01/02	13	25.70	11.1	25.97	25.60	1.9	18,647	0.01%
2023/12/29	14	25.44	10	25.35	25.35	4	18,537	0.02%
2023/12/28	2	25.33	0	0.00	25.20	2	18,565	0.01%
2023/12/27	1	25.70	2	25.85	25.60	-1	18,584	-0.01%
2023/12/26	13	25.83	10.1	25.90	25.80	2.9	18,640	0.02%
2023/12/25	28.9	26.02	17	26.05	25.55	11.9	18,655	0.06%
2023/12/22	11.3	26.94	10	26.73	26.70	1.3	18,759	0.01%
2023/12/21	22.1	27.16	8	26.99	27.05	14.1	18,665	0.08%
2023/12/20	1	26.70	0	0.00	26.80	1	18,503	0.01%
2023/12/19	8	27.27	20	27.33	26.85	-12	18,498	-0.06%
2023/12/18	35	27.57	8	28.04	27.55	27	18,534	0.15%
2023/12/15	13	27.47	20	27.40	27.20	-7	18,789	-0.04%
2023/12/14	8	27.31	8	27.51	27.30	0	18,972	0.00%
2023/12/13	62	28.08	370	27.95	27.75	-308	19,259	-1.60%	大賣/鉅額交易
2023/12/12	247	28.01	32	28.08	27.90	215	19,542	1.10%	大買/鉅額交易
2023/12/11	276	28.88	384	28.11	27.90	-108	19,459	-0.55%	大買/大賣/鉅額交易
2023/12/08	327.1	28.91	64.5	28.81	29.30	262.6	18,535	1.42%	大買/鉅額交易
2023/12/07	555.3	27.86	546.1	28.13	28.10	9.2	16,888	0.05%	大買/大賣/
2023/12/06	227	28.34	230.2	28.66	28.50	-3.2	16,039	-0.02%	大買/大賣/
2023/12/05	173	28.15	247.6	28.48	28.80	-74.6	14,345	-0.52%	大買/大賣/
2023/12/04	5	25.11	30.2	25.94	26.20	-25.2	12,101	-0.21%
2023/12/01	6	24.04	8	23.97	23.85	-2	11,401	-0.02%
2023/11/30	0	0.00	6	22.90	22.60	-6	10,862	-0.06%
2023/11/29	1	22.00	1	22.30	22.30	0	10,612	0.00%
2023/11/28	13	22.38	10	22.29	22.30	3	10,412	0.03%
2023/11/27	7	21.41	0	0.00	21.30	7	9,810	0.07%
2023/11/24	0	0.00	2	20.50	20.65	-2	9,572	-0.02%
2023/11/22	0	0.00	4	20.29	20.30	-4	9,559	-0.04%
2023/11/21	2	20.55	0	0.00	20.40	2	9,592	0.02%
2023/11/20	4	20.43	0	0.00	20.45	4	9,698	0.04%
2023/11/17	4	20.81	0	0.00	20.70	4	9,992	0.04%
2023/11/16	0	20.65	0	0.00	20.55	0	10,185	0.00%
2023/11/14	13	20.22	0	20.30	20.15	13	10,833	0.12%
2023/11/13	1	20.00	5	20.14	20.15	-4	10,833	-0.04%
2023/11/10	0	0.00	1	20.30	20.25	-1	10,784	-0.01%
2023/11/09	2	20.63	5	20.70	20.55	-3	10,716	-0.03%
2023/11/01	1	21.15	1	21.20	21.25	0	10,607	0.00%
2023/10/31	2	21.75	1	22.15	21.60	1	10,527	0.01%
2023/10/27	2	21.95	1	22.35	22.20	1	10,461	0.01%
2023/10/26	2	22.25	0	0.00	22.25	2	10,411	0.02%
2023/10/24	1	22.75	1	22.25	22.95	0	10,430	0.00%
2023/10/20	8	23.74	1	23.35	23.90	7	10,141	0.07%
2023/10/19	26	23.55	26	24.12	24.45	0	9,938	0.00%
2023/10/18	8	23.39	9	22.81	22.75	-1	9,503	-0.01%
2023/10/16	2	23.05	39	23.23	23.10	-37	9,312	-0.40%
2023/10/13	3	23.83	4	23.91	23.75	-1	9,248	-0.01%
2023/10/12	31	23.43	4	23.36	23.60	27	9,136	0.30%
2023/10/11	5	24.20	6	24.28	23.85	-1	9,077	-0.01%
2023/10/06	7	24.16	4	24.28	24.30	3	8,907	0.03%
2023/10/05	2	23.30	5	23.45	23.10	-3	8,616	-0.03%
2023/10/04	6	23.02	1	23.00	22.90	5	8,536	0.06%
2023/10/03	0	22.80	8	22.84	22.90	-8	8,479	-0.09%
2023/10/02	3	22.80	37	22.68	22.55	-34	8,403	-0.40%
2023/09/28	26	23.99	4	23.73	23.75	22	8,239	0.27%
2023/09/27	51	24.05	45	24.09	23.60	6	8,122	0.07%
2023/09/26	4	23.60	7	23.34	23.30	-3	7,747	-0.04%
2023/09/25	16	23.44	1	23.20	23.70	15	7,734	0.19%
2023/09/22	0	0.00	6	22.77	22.90	-6	7,662	-0.08%
2023/09/21	60	23.61	68	23.33	23.30	-8	7,516	-0.11%
2023/09/20	64	24.48	54	24.15	23.85	10	7,195	0.14%
2023/09/19	12	24.21	8	24.28	23.85	4	6,443	0.06%
2023/09/18	43	23.95	29.2	23.71	23.70	13.8	6,102	0.23%
2023/09/15	34.2	23.63	68	23.94	24.30	-33.8	5,512	-0.61%
2023/09/14	15	21.93	31	21.98	22.10	-16	4,726	-0.34%
2023/09/13	5	20.80	0	0.00	20.75	5	4,352	0.11%
2023/09/11	6	20.64	4	20.36	20.40	2	4,361	0.05%
2023/09/08	3	21.05	2	21.13	20.85	1	4,365	0.02%
2023/09/07	0	0.00	1	20.70	20.50	-1	4,285	-0.02%
2023/09/06	8	20.99	8	21.09	20.95	0	4,247	0.00%
2023/09/05	10	20.45	9	20.60	20.60	1	4,136	0.02%
2023/09/04	13	20.35	4	20.35	20.30	9	4,141	0.22%
2023/08/31	0	0.00	2	19.95	19.95	-2	4,124	-0.05%
2023/08/29	1	20.00	0	0.00	20.00	1	4,128	0.02%
2023/08/25	0	0.00	3	20.12	19.80	-3	4,151	-0.07%
2023/08/24	17	20.30	16.5	20.25	20.10	0.5	4,108	0.01%
2023/08/23	57.5	21.51	19	21.42	21.25	38.5	4,004	0.96%
2023/08/22	16	21.07	8	21.09	21.15	8	3,712	0.22%
2023/08/21	25	20.28	0	0.00	19.85	25	3,431	0.73%
2023/08/18	6	20.43	12	20.89	20.95	-6	2,996	-0.20%
2023/08/15	3	18.45	0	0.00	18.30	3	2,686	0.11%
2023/08/14	2	18.33	0	0.00	18.15	2	2,692	0.07%
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%
2023/08/07	0	0.00	1	18.95	18.95	-1	2,711	-0.04%
2023/08/04	2	19.15	10	19.20	19.15	-8	2,828	-0.28%
2023/07/31	11	18.99	3	18.90	18.80	8	2,774	0.29%
2023/07/28	6	19.41	0	0.00	19.30	6	2,744	0.22%
2023/07/27	2	18.90	0	0.00	18.95	2	2,658	0.08%
2023/07/24	12	18.35	2	18.45	18.35	10	2,678	0.37%
2023/07/19	3	18.90	0	0.00	18.75	3	2,738	0.11%
2023/07/18	10	18.95	5	18.85	18.80	5	2,758	0.18%
2023/07/17	15	19.02	12	18.97	19.20	3	2,754	0.11%
2023/07/14	0	19.00	3	18.95	19.00	-3	2,789	-0.11%
2023/07/13	7	18.89	10	18.90	18.70	-3	2,823	-0.11%
2023/07/12	1	19.00	3	19.05	19.05	-2	2,822	-0.07%
2023/07/10	2	19.53	0	0.00	19.55	2	2,869	0.07%
2023/07/07	0	0.00	12	19.93	19.80	-12	2,903	-0.41%
2023/07/06	3.2	20.09	1	20.10	20.10	2.2	2,903	0.08%
2023/07/05	5	20.35	0	0.00	20.35	5	2,950	0.17%
2023/07/03	5	21.00	2	20.85	20.80	3	3,184	0.09%
2023/06/29	0	0.00	31	20.10	20.05	-31	3,146	-0.99%
2023/06/28	6	20.76	0	0.00	20.55	6	3,170	0.19%
2023/06/27	2	20.78	0	0.00	20.75	2	3,263	0.06%
2023/06/26	1	21.25	0	0.00	21.25	1	3,363	0.03%
2023/06/21	64	20.93	0	0.00	20.90	64	3,397	1.88%
2023/06/19	10	21.40	0	0.00	21.20	10	3,763	0.27%
2023/06/16	10	21.60	5	21.75	21.60	5	3,810	0.13%
2023/06/14	0	0.00	4	21.71	21.60	-4	3,950	-0.10%
2023/06/12	3	21.35	0	0.00	21.25	3	4,440	0.07%
2023/06/09	1	21.60	5	21.35	21.60	-4	4,557	-0.09%
2023/06/08	2	21.60	2	21.75	21.75	0	4,624	0.00%
2023/06/07	5	21.31	3	21.30	21.35	2	4,773	0.04%
2023/06/05	0	0.00	1	20.45	20.85	-1	5,025	-0.02%
2023/06/01	20	20.45	15	20.43	20.45	5	5,466	0.09%
2023/05/31	2	20.98	0	0.00	20.80	2	5,852	0.03%
2023/05/30	3	21.07	0	0.00	21.05	3	6,669	0.04%
2023/05/29	1	21.35	0	0.00	21.45	1	7,857	0.01%
2023/05/26	1	21.40	0	0.00	21.40	1	8,511	0.01%
2023/05/25	0	0.00	12	21.95	22.00	-12	8,858	-0.14%
2023/05/24	0	0.00	4	22.40	22.45	-4	8,884	-0.05%
2023/05/23	0	0.00	1	22.45	22.30	-1	8,896	-0.01%
2023/05/22	0	0.00	3	22.55	22.50	-3	8,899	-0.03%
2023/05/19	5	22.20	0	0.00	22.10	5	8,903	0.06%
2023/05/17	5	22.20	3	22.45	22.40	2	8,929	0.02%
2023/05/16	1	22.15	1	22.20	22.15	0	8,932	0.00%
2023/05/15	5	21.70	5	21.90	21.90	0	8,918	0.00%
2023/05/12	1	21.95	0	0.00	21.95	1	8,908	0.01%
2023/05/11	1	22.00	1	22.20	22.05	0	8,900	0.00%
2023/05/10	10	22.48	1	22.50	22.45	9	8,826	0.10%
2023/05/09	0	0.00	2	21.45	21.40	-2	8,701	-0.02%
2023/05/03	1	21.80	0	0.00	21.65	1	8,753	0.01%
2023/05/02	7	22.01	0	0.00	22.20	7	8,780	0.08%
2023/04/26	1	22.00	0	0.00	22.25	1	8,721	0.01%
2023/04/25	4	22.40	0	0.00	22.40	4	8,694	0.05%
2023/04/21	1	23.30	3	23.43	23.25	-2	8,662	-0.02%
2023/04/20	3	24.15	20	23.95	23.80	-17	8,623	-0.20%
2023/04/19	2	24.60	0	0.00	24.15	2	8,602	0.02%
2023/04/18	0	0.00	1	24.65	24.50	-1	8,575	-0.01%
2023/04/17	1	25.35	2	25.25	25.25	-1	8,545	-0.01%
2023/04/14	2	25.20	4	25.20	25.20	-2	8,534	-0.02%
2023/04/13	6	25.10	0	0.00	25.10	6	8,531	0.07%
2023/04/12	1	25.30	0	0.00	25.30	1	8,487	0.01%
2023/04/11	2	25.40	0	0.00	25.40	2	8,461	0.02%
2023/04/07	0	0.00	1.3	25.75	25.70	-1.3	8,480	-0.02%
2023/04/06	32	25.51	46	25.54	25.50	-14	8,432	-0.17%
2023/03/31	16	24.79	22	24.79	24.75	-6	8,349	-0.07%
2023/03/30	1	24.50	3	24.38	24.45	-2	8,645	-0.02%
2023/03/29	3	24.33	3	24.40	24.45	0	8,700	0.00%
2023/03/28	2	24.73	2	24.45	24.35	0	8,788	0.00%
2023/03/24	4	23.95	0	0.00	24.00	4	8,728	0.05%
2023/03/23	9	24.07	0	0.00	23.75	9	8,719	0.10%
2023/03/22	11	25.09	43	25.56	24.85	-32	8,581	-0.37%
2023/03/21	0	24.80	2	24.55	24.75	-2	8,388	-0.02%
2023/03/20	0	24.75	3	24.40	24.45	-3	8,336	-0.04%
2023/03/17	6	24.95	4	24.65	24.65	2	8,284	0.02%
2023/03/16	10	25.77	17	25.92	25.10	-7	8,185	-0.09%
2023/03/15	19	26.01	16	26.04	25.90	3	7,998	0.04%
2023/03/14	1	25.10	4.1	25.11	25.00	-3.1	7,709	-0.04%
2023/03/13	5	24.49	0	0.00	24.60	5	7,587	0.07%
2023/03/10	2	25.13	8	25.32	25.00	-6	7,522	-0.08%
2023/03/09	2	25.58	6	25.77	25.50	-4	7,367	-0.05%
2023/03/08	1	25.55	2.1	25.70	25.65	-1.1	7,310	-0.01%
2023/03/07	13	26.63	12.2	26.51	26.45	0.8	7,152	0.01%
2023/03/06	17	26.69	27	26.44	26.85	-10	7,073	-0.14%
2023/03/03	22	26.36	32	26.35	27.00	-10	6,800	-0.15%
2023/03/02	70	26.53	42	26.25	26.10	28	6,399	0.44%
2023/03/01	38	26.10	29	26.33	25.40	9	5,622	0.16%
2023/02/24	10	24.98	50.9	25.02	25.70	-40.9	4,432	-0.92%
2023/02/23	8.1	22.72	79.7	22.43	23.40	-71.6	3,756	-1.91%
2023/02/22	12	21.40	13	21.40	21.30	-1	3,407	-0.03%
2023/02/21	0	21.25	9	21.27	21.25	-9	3,384	-0.27%
2023/02/20	29	21.00	17	21.00	21.00	12	3,461	0.35%
2023/02/17	0	20.85	262	20.70	20.75	-262	3,466	-7.56%	大賣/鉅額交易
2023/02/16	0	0.00	14	20.58	20.80	-14	3,472	-0.40%
2023/02/15	0	0.00	1.4	20.36	20.30	-1.4	3,495	-0.04%
2023/02/14	0	0.00	2	20.45	20.45	-2	3,519	-0.06%
2023/02/10	24	20.00	0	0.00	19.85	24	3,590	0.67%
2023/02/08	4.5	20.26	0	0.00	20.30	4.5	3,651	0.12%
2023/02/07	5	20.25	0	0.00	20.25	5	3,662	0.14%
2023/02/06	20	20.20	0	0.00	20.25	20	3,680	0.54%
2023/02/03	23	20.36	1	20.35	20.40	22	3,691	0.60%
2023/02/02	31	20.21	4	20.35	20.35	27	3,683	0.73%
2023/02/01	0.4	20.15	1	20.35	20.40	-0.7	3,684	-0.02%
2023/01/31	55	19.78	6	19.61	20.20	49	3,663	1.34%
2023/01/17	5.1	19.10	0	0.00	19.20	5.1	3,629	0.14%
2023/01/13	1	19.35	0	0.00	19.35	1	3,647	0.03%
2023/01/11	0	0.00	4	19.45	19.35	-4	3,659	-0.11%
2023/01/10	3.1	19.15	7	19.27	19.25	-4	3,658	-0.11%
2023/01/09	0.1	19.10	0	0.00	19.15	0.1	3,677	0.00%
2023/01/06	4	18.95	0	0.00	19.05	4	3,705	0.11%
2023/01/05	7	19.01	0	0.00	19.00	7	3,739	0.19%
2023/01/04	3	19.28	0	0.00	19.20	3	3,734	0.08%
2023/01/03	3	19.55	3	20.12	19.65	0	3,725	0.00%
2022/12/30	63	20.17	0	0.00	20.00	63	3,718	1.69%
2022/12/29	44	20.23	0	0.00	20.15	44	3,720	1.18%
2022/12/28	5.1	20.45	5	20.50	20.50	0.1	3,731	0.00%
2022/12/27	21.2	20.69	19	20.83	20.65	2.2	3,757	0.06%
2022/12/26	0	0.00	2	20.65	20.30	-2	3,714	-0.05%
2022/12/23	9	20.87	8	20.75	20.65	1	3,703	0.03%
2022/12/22	81.2	21.45	62	21.43	21.40	19.2	3,650	0.53%
2022/12/21	2	20.48	1	20.70	20.45	1	3,385	0.03%
2022/12/20	3	20.23	3	20.67	20.10	0	3,388	0.00%
2022/12/19	2	20.00	1	21.00	20.05	1	3,370	0.03%
2022/12/16	1	20.70	15	20.50	20.65	-14	3,428	-0.41%
2022/12/15	3	20.15	12	20.31	20.45	-9	3,384	-0.27%
2022/12/14	4	19.93	2	19.95	19.95	2	3,491	0.06%
2022/12/13	0	20.05	1	20.10	20.10	-1	3,492	-0.03%
2022/12/12	1	19.65	0	0.00	19.65	1	3,499	0.03%
2022/12/09	0	0.00	2	19.45	19.60	-2	3,547	-0.06%
2022/12/08	13	18.97	0	0.00	19.20	13	3,712	0.35%
2022/12/07	8	19.24	0	0.00	18.90	8	3,746	0.21%
2022/12/05	0	0.00	6	19.72	19.90	-6	3,731	-0.16%
2022/12/02	2	20.05	92	20.18	19.75	-90	3,727	-2.41%
2022/11/30	5	20.16	5	20.08	20.10	0	3,679	0.00%
2022/11/29	10	20.04	1	19.35	20.10	9	3,683	0.24%
2022/11/28	82	19.70	2	19.95	19.45	80	3,679	2.17%
2022/11/25	1	20.20	2	19.95	19.95	-1	3,683	-0.03%
2022/11/24	0	0.00	6	19.45	19.45	-6	3,637	-0.16%
2022/11/23	2	19.30	62	19.01	19.25	-60	3,630	-1.65%
2022/11/22	30	18.60	30	18.75	18.40	0	3,625	0.00%
2022/11/21	20	18.50	21	18.64	18.45	-1	3,661	-0.03%
2022/11/18	6	18.75	0	0.00	18.45	6	3,683	0.16%
2022/11/17	0	0.00	6	19.10	19.00	-6	3,692	-0.16%
2022/11/16	4	19.33	1	19.40	19.05	3	3,815	0.08%
2022/11/14	30	19.07	31	19.15	19.15	-1	4,233	-0.02%
2022/11/11	38	19.03	38	19.20	18.75	0	4,545	0.00%
2022/11/10	46	18.49	47	18.67	18.65	-1	4,525	-0.02%
2022/11/09	11	18.30	168	18.31	18.35	-157	4,511	-3.48%	大賣/鉅額交易
2022/11/08	3	18.55	0	0.00	18.70	3	4,494	0.07%
2022/11/07	10	18.33	10	18.35	18.45	0	4,462	0.00%
2022/11/01	10	17.55	10	17.65	17.50	0	4,426	0.00%
2022/10/26	0	0.00	5	17.95	18.30	-5	4,565	-0.11%
2022/10/25	2	18.70	4	18.55	18.30	-2	4,579	-0.04%
2022/10/24	60	18.46	61	18.56	18.30	-1	4,594	-0.02%
2022/10/20	0	0.00	1	17.80	18.10	-1	4,660	-0.02%
2022/10/17	1	17.35	1	17.65	18.00	0	5,177	0.00%
2022/10/14	0	0.00	1	18.10	18.65	-1	5,538	-0.02%
2022/10/13	40	18.00	0	0.00	17.45	40	5,626	0.71%
2022/10/12	2	18.75	0	0.00	18.65	2	5,660	0.04%
2022/10/11	3	19.28	1	19.40	19.30	2	5,650	0.04%
2022/10/07	2	19.98	7	20.06	19.90	-5	5,645	-0.09%
2022/10/05	0	0.00	1	20.00	19.55	-1	5,671	-0.02%
2022/10/04	0	0.00	2	19.30	19.25	-2	5,670	-0.04%
2022/10/03	11	18.21	11	18.37	18.35	0	5,630	0.00%
2022/09/30	4	18.01	17	18.01	18.20	-13	5,638	-0.23%
2022/09/29	3	18.72	0	0.00	18.50	3	5,621	0.05%
2022/09/28	1	19.00	34	19.07	18.60	-33	5,604	-0.59%
2022/09/27	1	19.90	10	20.05	20.05	-9	5,577	-0.16%
2022/09/26	35	20.58	42.1	20.03	19.85	-7.1	5,552	-0.13%
2022/09/23	76	21.64	62	21.82	21.30	14	5,520	0.25%
2022/09/22	60	21.44	59	21.66	21.20	1	5,439	0.02%
2022/09/21	17	21.77	4	21.69	21.40	13	5,394	0.24%
2022/09/20	30	21.00	31	21.13	20.90	-1	5,261	-0.02%
2022/09/19	45	20.99	0	0.00	20.65	45	5,321	0.85%
2022/09/16	7	21.68	9	21.89	21.85	-2	5,335	-0.04%
2022/09/15	87	21.67	85	21.85	21.75	2	5,368	0.04%
2022/09/13	1	20.50	0	0.00	20.45	1	5,284	0.02%
2022/09/12	0	0.00	0	20.50	20.50	0	5,378	0.00%
2022/09/06	1	20.15	1	20.05	20.10	0	5,500	0.00%
2022/09/05	0	0.00	20	20.30	20.10	-20	5,528	-0.36%
2022/09/02	0	0.00	13	20.89	20.20	-13	5,542	-0.23%
2022/09/01	15	20.86	4	20.95	20.75	11	5,521	0.20%
2022/08/31	1	21.00	0	0.00	21.45	1	5,517	0.02%
2022/08/30	10	21.54	10	21.57	21.55	0	5,504	0.00%
2022/08/29	46.5	21.55	1	21.55	21.55	45.5	5,509	0.83%
2022/08/26	32	22.90	21	23.10	22.90	11	5,457	0.20%
2022/08/25	3	23.05	4	23.08	23.00	-1	5,442	-0.02%
2022/08/24	6.2	23.39	0	0.00	23.15	6.2	5,448	0.11%
2022/08/23	2	24.03	0	0.00	23.70	2	5,430	0.04%
2022/08/22	9	23.45	16	23.44	23.95	-7	5,325	-0.13%
2022/08/19	178	24.37	12	24.51	24.20	166	5,266	3.15%	大買/鉅額交易
2022/08/18	26	23.43	105	23.73	24.75	-79	4,912	-1.61%	大賣/
2022/08/17	1	23.10	0	0.00	22.50	1	4,621	0.02%
2022/08/16	2	22.70	1	22.60	22.65	1	4,660	0.02%
2022/08/15	3	22.10	12	22.28	22.45	-9	4,882	-0.18%
2022/08/11	6	22.70	0	0.00	22.40	6	5,046	0.12%
2022/08/10	8	22.99	1	22.85	22.75	7	5,053	0.14%
2022/08/08	12	22.41	10	22.45	22.95	2	5,174	0.04%
2022/08/05	10	23.20	1	23.20	23.05	9	5,268	0.17%
2022/08/04	1	22.35	2	22.83	22.60	-1	5,434	-0.02%
2022/08/03	1	23.25	0	0.00	22.95	1	5,635	0.02%
2022/08/02	2	23.15	1	23.55	23.60	1	5,814	0.02%
2022/08/01	3	23.90	2	23.95	24.00	1	5,911	0.02%
2022/07/29	2	23.80	0	0.00	23.70	2	6,043	0.03%
2022/07/28	0	0.00	1	23.50	23.50	-1	6,318	-0.02%
2022/07/27	3	23.65	2	23.50	23.70	1	6,772	0.01%
2022/07/26	43	23.72	16	23.88	23.60	27	6,987	0.39%
2022/07/25	2	24.65	11	24.64	24.50	-9	7,305	-0.12%
2022/07/22	30.2	25.58	26	25.81	25.50	4.2	7,465	0.06%
2022/07/21	5	24.85	32	24.84	24.85	-27	7,566	-0.36%
2022/07/20	7	22.73	7	22.70	22.60	0	7,556	0.00%
2022/07/19	3.1	21.50	2	21.65	21.50	1.1	7,949	0.01%
2022/07/18	0	0.00	0	20.90	20.95	0	9,460	0.00%
2022/07/15	5	20.30	0	0.00	20.35	5	10,526	0.05%
2022/07/13	0	0.00	1	20.70	20.55	-1	11,638	-0.01%
2022/07/12	0	0.00	10	20.30	19.75	-10	11,648	-0.09%
2022/07/08	0	0.00	13	21.00	21.00	-13	11,738	-0.11%
2022/07/07	10	20.20	0	0.00	20.40	10	11,743	0.09%
2022/07/06	1	20.05	1	20.40	20.15	0	11,747	0.00%
2022/07/05	0	0.00	4	20.29	20.45	-4	11,756	-0.03%
2022/07/04	1	19.75	1	19.65	19.75	0	11,744	0.00%
2022/07/01	6	19.79	2	20.65	19.20	4	11,731	0.03%
2022/06/29	2	21.20	0	0.00	21.20	2	11,651	0.02%
2022/06/28	0	0.00	3	21.50	21.85	-3	11,632	-0.03%
2022/06/27	4	21.89	4	21.89	21.90	0	11,618	0.00%
2022/06/24	2	20.98	1	21.05	20.80	1	11,560	0.01%
2022/06/23	26	20.33	24	20.40	20.25	2	11,530	0.02%
2022/06/22	1	20.70	0	0.00	20.80	1	11,492	0.01%
2022/06/21	0	0.00	7	21.39	21.55	-7	11,420	-0.06%
2022/06/20	5	21.39	3	21.18	20.85	2	11,394	0.02%
2022/06/17	3	22.72	0	0.00	22.60	3	11,316	0.03%
2022/06/16	3	23.10	13	23.10	22.95	-10	11,333	-0.09%
2022/06/15	2	24.18	0	0.00	24.00	2	11,302	0.02%
2022/06/14	0	0.00	5	24.42	24.40	-5	11,358	-0.04%
2022/06/13	5	24.94	0	0.00	24.50	5	11,431	0.04%
2022/06/10	1.1	25.56	0	0.00	25.70	1.1	11,566	0.01%
2022/06/09	6	26.04	2	26.05	26.00	4	11,788	0.03%
2022/06/08	27	26.52	11	26.53	26.55	16	12,167	0.13%
2022/06/07	30	26.59	2	26.75	26.55	28	12,938	0.22%
2022/06/06	2	26.95	2	27.35	26.95	0	13,067	0.00%
2022/06/02	4	27.13	5	27.35	27.00	-1	13,199	-0.01%
2022/06/01	0	0.00	11	27.22	27.25	-11	13,321	-0.08%
2022/05/31	1	26.95	34	26.90	26.95	-33	13,419	-0.25%
2022/05/30	10	27.00	10	27.10	27.10	0	13,493	0.00%
2022/05/27	22	27.08	15	26.93	26.85	7	13,520	0.05%
2022/05/26	10	27.10	3	27.17	27.00	7	13,610	0.05%
2022/05/25	2	27.05	3	27.08	26.95	-1	13,824	-0.01%
2022/05/24	12	26.96	1	27.05	27.10	11	13,941	0.08%
2022/05/23	15	27.05	6	27.00	26.85	9	14,091	0.06%
2022/05/20	19	26.15	19	26.24	26.05	0	13,981	0.00%
2022/05/19	4	25.80	5	25.96	26.15	-1	14,115	-0.01%
2022/05/18	10	26.35	10	26.60	26.50	0	14,198	0.00%
2022/05/17	6	26.21	0	0.00	26.10	6	14,197	0.04%
2022/05/16	2	26.28	6	26.67	26.70	-4	14,172	-0.03%
2022/05/13	5	26.77	3	26.60	26.65	2	14,126	0.01%
2022/05/12	22	27.10	30	27.61	26.50	-8	14,044	-0.06%
2022/05/11	39	28.01	12	27.73	27.90	27	13,901	0.19%
2022/05/10	8	29.87	87	29.64	29.25	-79	13,714	-0.58%
2022/05/09	26	30.20	19	29.44	29.20	7	13,542	0.05%
2022/05/06	57	30.09	12	30.11	30.15	45	13,483	0.33%
2022/05/05	52	30.55	50	30.04	30.40	2	13,386	0.01%
2022/05/04	41	30.78	35	30.84	30.20	6	13,143	0.05%
2022/05/03	19	29.42	22	29.37	29.50	-3	12,726	-0.02%
2022/04/29	20	29.35	37	29.99	30.05	-17	12,531	-0.14%
2022/04/28	15	28.39	24	28.15	28.25	-9	12,190	-0.07%
2022/04/27	46	28.92	33	28.77	28.75	13	11,951	0.11%
2022/04/26	31.1	30.15	23	29.40	28.40	8.1	11,537	0.07%
2022/04/25	89	30.86	67.1	31.34	30.50	22	11,187	0.20%
2022/04/22	114	32.60	79.2	32.75	33.00	34.8	10,690	0.33%	大買/
2022/04/21	73	31.40	119.8	31.26	31.95	-46.7	9,153	-0.51%	大賣/
2022/04/20	92	29.90	73	30.18	29.20	19	8,103	0.23%
2022/04/19	1	28.10	5	28.31	28.15	-4	7,118	-0.06%
2022/04/18	0	0.00	3	27.40	27.30	-3	7,038	-0.04%
2022/04/15	2	28.13	0	0.00	27.75	2	7,025	0.03%
2022/04/14	1	27.15	2	27.40	27.30	-1	6,965	-0.01%
2022/04/13	5	26.60	10	26.35	27.05	-5	6,963	-0.07%
2022/04/12	11	25.85	0	0.00	25.90	11	6,961	0.16%
2022/04/11	4	26.83	1	27.30	26.50	3	6,973	0.04%
2022/04/08	0.1	27.00	0	27.10	26.90	0.1	6,999	0.00%
2022/04/07	7.5	27.01	4	27.15	26.50	3.5	7,039	0.05%
2022/04/06	3	27.33	2	27.30	27.30	1	7,050	0.01%
2022/04/01	9	27.82	1	27.75	27.80	8	7,123	0.11%
2022/03/30	1	27.85	3	28.02	27.95	-2	7,259	-0.03%
2022/03/29	3	28.02	6	28.13	27.90	-3	7,322	-0.04%
2022/03/28	4	27.80	0	0.00	27.95	4	7,446	0.05%
2022/03/25	0	0.00	1	27.95	27.85	-1	7,742	-0.01%
2022/03/22	0	0.00	10	29.00	28.60	-10	7,898	-0.13%
2022/03/21	2	29.00	8	28.98	28.95	-6	8,006	-0.07%
2022/03/18	1	28.85	3	27.95	28.85	-2	8,035	-0.02%
2022/03/17	3	27.60	10	28.10	28.25	-7	8,065	-0.09%
2022/03/16	12	27.87	4	27.53	27.50	8	8,091	0.10%
2022/03/15	28	27.76	110	27.70	27.40	-82	8,137	-1.01%	大賣/
2022/03/14	22	29.41	20	29.40	28.80	2	8,432	0.02%
2022/03/11	90.1	29.84	35	29.75	29.60	55.1	8,444	0.65%
2022/03/10	76	29.79	42.1	29.79	30.00	33.9	8,269	0.41%
2022/03/09	17	28.06	14	28.01	28.15	3	7,648	0.04%
2022/03/08	33	27.66	9	27.93	26.90	24	7,804	0.31%
2022/03/07	7	27.99	3	28.00	28.00	4	7,813	0.05%
2022/03/04	18	28.66	12	28.57	28.40	6	7,872	0.08%
2022/03/03	7	28.03	19.1	28.38	28.60	-12.1	7,866	-0.15%
2022/03/02	6	27.87	0	0.00	27.85	6	7,971	0.08%
2022/03/01	4	28.15	7	28.48	28.15	-3	8,153	-0.04%
2022/02/25	18.1	28.33	28.1	28.61	28.20	-10	8,264	-0.12%
2022/02/24	14	27.73	11	28.27	27.30	3	8,173	0.04%
2022/02/23	18.1	28.56	15	28.45	28.15	3.1	8,174	0.04%
2022/02/22	51	27.45	10	27.50	27.50	41	8,051	0.51%
2022/02/21	19	28.58	59	28.71	28.20	-40	8,013	-0.50%
2022/02/18	18	27.95	26	27.77	28.00	-8	7,872	-0.10%
2022/02/17	6	27.28	6	27.43	27.35	0	7,886	0.00%
2022/02/16	2	27.10	7	27.20	27.25	-5	7,942	-0.06%
2022/02/15	3	26.72	4	26.91	26.70	-1	8,035	-0.01%
2022/02/14	70	26.58	0	0.00	26.50	70	8,213	0.85%
2022/02/11	11	26.97	84	27.00	27.00	-73	8,362	-0.87%
2022/02/10	1	27.20	4	26.91	26.90	-3	8,711	-0.03%
2022/02/09	3	26.52	0	0.00	26.70	3	8,825	0.03%
2022/02/08	24	26.40	21	26.24	26.40	3	8,857	0.03%
2022/02/07	12	25.16	13	24.82	25.70	-1	8,953	-0.01%
2022/01/26	7	24.40	8	24.34	24.55	-1	9,350	-0.01%
2022/01/25	7	24.16	0	0.00	24.05	7	9,484	0.07%
2022/01/24	5	24.98	0	0.00	25.15	5	9,524	0.05%
2022/01/21	34	25.47	0	0.00	25.25	34	9,680	0.35%
2022/01/20	4	26.26	0	0.00	26.45	4	9,740	0.04%
2022/01/19	47	26.98	2	26.73	26.30	45	9,896	0.45%
2022/01/18	7	27.09	2	27.05	26.95	5	10,071	0.05%
2022/01/17	3	27.07	2	27.20	27.15	1	10,344	0.01%
2022/01/14	4	26.68	5	26.98	27.05	-1	10,580	-0.01%
2022/01/13	12	27.12	14	27.33	27.10	-2	10,729	-0.02%
2022/01/12	19	27.35	12	27.68	27.25	7	10,847	0.06%
2022/01/11	7	28.05	6	27.92	27.75	1	10,983	0.01%
2022/01/10	16.3	27.84	16	27.98	27.80	0.3	11,386	0.00%
2022/01/07	10	28.12	10	28.47	27.95	0	11,551	0.00%
2022/01/06	22	28.79	20	29.08	28.75	2	11,917	0.02%
2022/01/05	23	29.00	7	29.25	28.90	16	12,229	0.13%
2022/01/04	3	29.40	22	29.32	29.35	-19	12,557	-0.15%
2022/01/03	6	28.85	27	28.89	29.00	-21	13,097	-0.16%
2021/12/30	35	29.20	19	29.39	29.20	16	13,938	0.11%
2021/12/29	4	29.60	7	29.71	29.50	-3	14,225	-0.02%
2021/12/28	16	29.50	14	29.53	29.25	2	14,596	0.01%
2021/12/27	4	29.53	7	29.31	29.25	-3	15,436	-0.02%
2021/12/24	18	29.74	7	30.17	29.55	11	16,233	0.07%
2021/12/23	7	30.75	2	30.33	30.00	5	17,091	0.03%
2021/12/22	9	30.68	3	30.70	30.60	6	17,714	0.03%
2021/12/21	31.2	30.90	44	31.12	31.35	-12.8	17,683	-0.07%
2021/12/20	15	29.78	11	29.91	29.75	4	17,477	0.02%
2021/12/17	38	30.05	25	30.31	29.95	13	17,573	0.07%
2021/12/16	7	29.71	7	29.96	29.60	0	17,526	0.00%
2021/12/15	13	29.87	72	29.07	29.75	-59	17,501	-0.34%
2021/12/14	42.5	29.16	10	30.08	29.00	32.5	17,464	0.19%
2021/12/13	11	30.23	7	30.66	30.55	4	17,450	0.02%
2021/12/10	24	30.73	12	30.70	30.60	12	17,505	0.07%
2021/12/09	6	31.13	66	30.73	31.10	-60	17,714	-0.34%
2021/12/08	75.1	31.86	25	31.39	31.20	50	17,835	0.28%
2021/12/07	23.1	30.11	27	30.38	30.95	-4	17,465	-0.02%
2021/12/06	5	29.82	38	29.93	30.05	-33	17,332	-0.19%
2021/12/03	76.1	29.02	27	29.67	28.80	49.1	17,262	0.28%
2021/12/02	9.1	29.68	78	29.62	29.40	-68.9	17,458	-0.39%
2021/12/01	69	28.30	182	28.45	28.65	-113	17,372	-0.65%	大賣/鉅額交易
2021/11/30	8.1	28.12	63	28.56	29.00	-55	17,498	-0.31%
2021/11/29	415.1	27.42	13	27.71	27.15	402	17,572	2.29%	大買/鉅額交易
2021/11/26	35.1	27.78	406	28.89	27.40	-370.9	17,809	-2.08%	大賣/鉅額交易
2021/11/25	20.2	29.11	63	29.22	28.85	-42.9	17,935	-0.24%
2021/11/24	254	29.99	18	29.49	30.05	236	18,295	1.29%	大買/鉅額交易
2021/11/23	8	28.94	137	28.57	28.70	-129	18,414	-0.70%	大賣/鉅額交易
2021/11/22	265.1	28.21	73	27.66	28.00	192.1	19,057	1.01%	大買/鉅額交易
2021/11/19	56.1	27.74	21.1	28.04	27.70	35	20,488	0.17%
2021/11/18	5.1	28.60	103	28.55	28.55	-98	22,165	-0.44%	大賣/
2021/11/17	179.1	28.40	11	28.35	28.35	168.1	22,237	0.76%	大買/鉅額交易
2021/11/16	15	29.13	101	29.19	29.50	-86	22,449	-0.38%	大賣/
2021/11/15	29.1	28.66	136	28.74	28.55	-107	22,949	-0.47%	大賣/鉅額交易
2021/11/12	32.1	29.14	5	29.24	29.20	27.1	23,397	0.12%
2021/11/11	10.1	29.46	331	29.45	29.30	-321	23,441	-1.37%	大賣/鉅額交易
2021/11/10	19.1	29.71	37	29.75	29.60	-18	23,428	-0.08%
2021/11/09	158.1	30.04	12	29.98	30.00	146.1	23,447	0.62%	大買/鉅額交易
2021/11/08	201.1	28.65	39	29.24	29.70	162	23,286	0.70%	大買/鉅額交易
2021/11/05	3	28.25	2	28.30	28.40	1	23,459	0.00%
2021/11/04	29	28.58	7	28.76	28.35	22	23,601	0.09%
2021/11/03	30	28.88	23	28.84	28.60	7	23,613	0.03%
2021/11/02	5	28.46	12.1	28.43	28.15	-7.1	23,632	-0.03%
2021/11/01	27	27.75	15	27.79	27.80	12	23,536	0.05%
2021/10/29	22.1	27.49	17	27.53	27.70	5.1	23,490	0.02%
2021/10/28	9.1	27.63	5	27.80	27.40	4.1	23,422	0.02%
2021/10/27	5	27.76	4	27.94	27.50	1	23,567	0.00%
2021/10/26	5	27.69	10	28.32	28.85	-5	24,010	-0.02%
2021/10/25	7	27.59	12	27.97	28.05	-5	24,425	-0.02%
2021/10/22	14	27.68	10.2	27.38	27.40	3.8	24,559	0.02%
2021/10/21	36	29.14	35	29.09	29.00	1	24,781	0.00%
2021/10/20	13	28.98	21	29.45	28.85	-8	24,809	-0.03%
2021/10/19	15	29.46	14	29.13	29.15	1	25,173	0.00%
2021/10/18	12.2	29.20	55	28.69	29.20	-42.8	25,495	-0.17%
2021/10/15	3	30.88	2	30.68	30.70	1	25,478	0.00%
2021/10/14	13	31.15	15.2	31.40	30.90	-2.2	25,577	-0.01%
2021/10/13	36	33.24	29	33.39	31.90	7	25,525	0.03%
2021/10/12	25.1	34.53	15	34.10	33.65	10.1	26,659	0.04%
2021/10/08	57	36.61	50	36.70	36.25	7	27,292	0.03%
2021/10/07	63	36.50	154	36.62	36.40	-91	27,775	-0.33%	大賣/
2021/10/06	18	35.29	22	35.31	34.00	-4	27,723	-0.01%
2021/10/05	26	35.71	21	35.32	35.95	5	28,502	0.02%
2021/10/04	70	36.33	60	36.25	36.50	10	28,379	0.04%
2021/10/01	40	37.05	21	36.70	35.90	19	27,858	0.07%
2021/09/30	71	38.22	67	37.80	39.85	4	27,282	0.01%
2021/09/29	50	37.36	62	36.88	36.25	-12	26,780	-0.04%
2021/09/28	4	35.66	0	0.00	35.50	4	26,681	0.02%
2021/09/27	37	36.95	39.1	36.95	36.50	-2.1	26,967	-0.01%
2021/09/24	32	37.37	33	36.89	37.05	-1	27,389	0.00%
2021/09/23	12	36.07	15.1	36.08	36.00	-3.1	27,895	-0.01%
2021/09/22	3	35.70	4	35.74	35.45	-1	28,899	0.00%
2021/09/17	17	36.37	18	36.08	36.40	-1	29,389	0.00%
2021/09/16	19	36.47	17	36.56	36.10	2	29,676	0.01%
2021/09/15	21	37.21	28	37.01	37.05	-7	31,292	-0.02%
2021/09/14	10	37.63	2	38.17	37.00	8	33,519	0.02%
2021/09/13	35	37.35	20	37.39	37.20	15	34,893	0.04%
2021/09/10	16	35.83	34	35.56	35.85	-18	35,042	-0.05%
2021/09/09	5	35.62	10	35.46	35.30	-5	35,802	-0.01%
2021/09/08	15	35.89	2	36.15	36.20	13	36,746	0.04%
2021/09/07	50	37.60	32	37.39	36.35	18	37,562	0.05%
2021/09/06	6.1	36.47	17	36.54	35.80	-10.9	38,023	-0.03%
2021/09/03	8	38.22	20	38.03	37.70	-12	38,313	-0.03%
2021/09/02	13	38.88	7.2	38.98	38.90	5.8	38,214	0.02%
2021/09/01	16	39.09	12	39.59	38.50	4	38,146	0.01%
2021/08/31	25	41.21	16	40.61	40.40	9	38,165	0.02%
2021/08/30	87	42.74	36	42.41	41.60	51	38,191	0.13%
2021/08/27	26	41.79	33.1	42.02	41.00	-7.1	37,861	-0.02%
2021/08/26	59	43.43	72.1	43.36	42.75	-13.1	37,985	-0.03%
2021/08/25	208.2	42.20	92	42.25	43.10	116.1	38,102	0.30%	大買/鉅額交易
2021/08/24	73	41.47	87.1	42.05	43.25	-14.1	36,942	-0.04%
2021/08/23	5	38.25	10	39.07	39.35	-5	35,626	-0.01%
2021/08/20	40	35.58	244	35.39	35.80	-204	35,917	-0.57%	大賣/鉅額交易
2021/08/19	110.1	35.71	125	36.37	34.50	-14.9	36,090	-0.04%	大買/大賣/
2021/08/18	109	34.46	103	35.54	35.70	6	35,873	0.02%	大買/大賣/
2021/08/17	30	33.51	9	34.65	33.10	21	36,218	0.06%
2021/08/16	7	34.48	68	34.08	33.95	-61	37,250	-0.16%
2021/08/13	12.1	35.82	10	35.78	34.90	2.1	37,687	0.01%
2021/08/12	19	35.60	19	35.72	35.95	0	37,874	0.00%
2021/08/11	27.3	35.79	195	35.34	35.40	-167.7	38,208	-0.44%	大賣/鉅額交易
2021/08/10	34	37.59	34	38.09	37.10	0	38,133	0.00%
2021/08/09	23	38.62	75	38.99	38.20	-52	38,463	-0.14%
2021/08/06	100	39.50	52	39.68	38.25	48	38,865	0.12%
2021/08/05	6.1	37.87	1	37.55	37.55	5.1	38,783	0.01%
2021/08/04	0	38.65	2	38.75	38.50	-2	39,050	-0.01%
2021/08/03	17	38.81	6	38.38	38.25	11	40,143	0.03%
2021/08/02	15	38.58	16	39.10	38.90	-1	40,483	0.00%
2021/07/30	76	40.31	190	39.76	38.40	-114	40,492	-0.28%	大賣/鉅額交易
2021/07/29	169	40.44	99.6	40.79	41.90	69.4	40,012	0.17%	大買/
2021/07/28	35	38.21	31	38.13	38.20	4	39,583	0.01%
2021/07/27	42.1	38.22	303	38.16	37.65	-260.9	39,417	-0.66%	大賣/鉅額交易
2021/07/26	32	39.53	55	39.62	38.60	-23	39,346	-0.06%
2021/07/23	54	40.89	48	40.63	40.30	6	39,342	0.02%
2021/07/22	49.1	39.26	103	38.94	39.90	-53.9	39,101	-0.14%	大賣/
2021/07/21	58.2	40.92	75	39.85	38.75	-16.8	38,911	-0.04%
2021/07/20	44	41.87	54	41.37	41.35	-10	38,951	-0.03%
2021/07/19	47	44.47	24	44.45	43.75	23	40,114	0.06%
2021/07/16	212	48.39	208.3	46.29	44.85	3.7	41,146	0.01%	大買/大賣/
2021/07/15	62	44.67	56	45.32	46.40	6	41,185	0.01%
2021/07/14	76	42.65	70.2	43.35	42.20	5.8	42,389	0.01%
2021/07/13	103.3	43.44	666	42.63	43.00	-562.7	42,183	-1.33%	大買/大賣/鉅額交易
2021/07/12	120.5	49.49	77	48.96	46.40	43.5	42,060	0.10%	大買/
2021/07/09	34	49.51	24.7	49.20	49.00	9.3	41,030	0.02%
2021/07/08	27	48.83	155	48.25	50.90	-128	41,077	-0.31%	大賣/鉅額交易
2021/07/07	129	48.18	32	49.17	46.35	97	40,963	0.24%	大買/
2021/07/06	65.2	47.59	67.5	48.45	47.70	-2.3	40,853	-0.01%
2021/07/05	62.2	49.02	83	49.24	49.00	-20.8	40,576	-0.05%
2021/07/02	59	54.99	28	55.02	54.00	31	40,090	0.08%
2021/07/01	76	56.68	43.8	56.22	56.50	32.2	39,808	0.08%
2021/06/30	950.1	52.29	60.4	52.07	53.90	889.7	39,398	2.26%	大買/鉅額交易
2021/06/29	167	51.67	841.6	51.75	51.90	-674.6	38,902	-1.73%	大買/大賣/鉅額交易
2021/06/28	73.1	49.06	727.4	49.86	49.90	-654.2	38,022	-1.72%	大賣/鉅額交易
2021/06/25	11	45.40	34.1	45.40	45.40	-23.1	37,521	-0.06%
2021/06/24	59	40.54	85.6	40.80	41.30	-26.6	37,242	-0.07%
2021/06/23	412	39.01	161.1	37.29	37.55	250.9	35,612	0.70%	大買/大賣/鉅額交易
2021/06/22	113.5	39.67	72.3	39.40	39.90	41.2	33,373	0.12%	大買/
2021/06/21	1,167	36.30	39.4	36.29	36.30	1,127.6	31,830	3.54%	大買/鉅額交易
2021/06/18	471	32.98	45.1	32.69	33.00	425.9	31,713	1.34%	大買/鉅額交易
2021/06/17	33.1	29.63	22	29.67	30.00	11.1	31,502	0.04%
2021/06/16	57	29.24	40	29.12	28.50	17	30,980	0.05%
2021/06/15	13	28.72	34.1	28.96	29.45	-21.1	30,498	-0.07%
2021/06/11	30	27.27	43	27.65	27.25	-13	29,919	-0.04%
2021/06/09	15.1	26.35	29	26.34	26.20	-13.9	31,097	-0.04%
2021/06/08	19.1	27.39	12	27.15	26.80	7.1	30,947	0.02%
2021/06/07	25.1	26.09	26	26.55	26.20	-0.9	30,768	0.00%
2021/06/04	35	27.72	16	28.28	27.20	19	30,468	0.06%
2021/06/03	22	28.72	14	28.81	28.75	8	30,316	0.03%
2021/06/02	114.1	28.73	54	28.75	28.75	60.1	30,021	0.20%	大買/
2021/06/01	8.1	26.72	40	27.59	27.60	-31.9	29,193	-0.11%
2021/05/31	29.1	26.67	16	26.79	26.20	13.1	28,839	0.05%
2021/05/28	11	26.34	15	26.23	26.50	-4	28,437	-0.01%
2021/05/27	15	26.12	84	26.01	25.70	-69	28,111	-0.25%
2021/05/26	21	26.18	50	26.30	26.05	-29	27,653	-0.10%
2021/05/25	149	26.47	69	25.81	26.20	80	27,292	0.29%	大買/
2021/05/24	74	26.84	110	26.44	26.75	-36	26,502	-0.14%	大賣/
2021/05/21	77	25.10	76	24.57	25.10	1	25,387	0.00%
2021/05/20	58	24.13	15	24.27	23.45	43	24,952	0.17%
2021/05/19	29	24.41	74	24.50	24.65	-45	25,004	-0.18%
2021/05/18	50	22.91	31	23.22	23.55	19	24,640	0.08%
2021/05/17	33	22.79	24	22.00	21.45	9	24,438	0.04%
2021/05/14	44.1	24.60	85	23.77	23.30	-40.9	23,925	-0.17%
2021/05/13	11.9	25.90	1,274	25.85	25.85	-1,262.1	23,349	-5.41%	大賣/鉅額交易
2021/05/12	28.3	29.43	84	29.03	28.70	-55.7	22,988	-0.24%
2021/05/11	321.4	33.63	81	33.89	31.85	240.4	22,719	1.06%	大買/鉅額交易
2021/05/10	212.2	33.89	96.1	33.75	35.00	116.1	21,623	0.54%	大買/鉅額交易
2021/05/07	8	33.00	34	31.50	33.10	-26	21,216	-0.12%
2021/05/06	36	31.16	24	30.30	30.10	12	20,974	0.06%
2021/05/05	51	30.28	56.2	29.82	30.05	-5.2	20,872	-0.02%
2021/05/04	51.4	30.09	47	30.50	29.95	4.4	20,732	0.02%
2021/05/03	22	34.27	81	33.97	33.25	-59	20,590	-0.29%
2021/04/29	164	32.07	6	32.22	32.50	158	20,313	0.78%	大買/鉅額交易
2021/04/28	16.3	31.94	188	32.22	31.85	-171.7	20,265	-0.85%	大賣/鉅額交易
2021/04/27	72	33.44	141	33.32	33.20	-69	20,165	-0.34%	大賣/
2021/04/26	118	33.28	128.2	32.14	33.50	-10.2	19,984	-0.05%	大買/大賣/
2021/04/23	249.3	31.42	190	31.85	31.20	59.3	19,692	0.30%	大買/大賣/
2021/04/22	1,211	34.30	140	32.88	33.00	1,071	18,534	5.78%	大買/大賣/鉅額交易
2021/04/21	143	30.57	103.4	30.84	31.25	39.6	17,455	0.23%	大買/大賣/
2021/04/20	160	28.05	94.5	28.35	28.45	65.5	16,089	0.41%	大買/
2021/04/19	31.2	25.50	41.1	25.64	25.90	-9.9	14,151	-0.07%
2021/04/16	38	23.31	48.1	23.04	23.55	-10.1	13,651	-0.07%
2021/04/15	12	22.01	0	0.00	21.95	12	13,176	0.09%
2021/04/14	51	22.38	0.2	21.75	21.75	50.8	13,512	0.38%
2021/04/13	0	0.00	3.1	22.00	21.65	-3.1	13,634	-0.02%
2021/04/12	0	0.00	11.1	21.49	21.50	-11.1	13,664	-0.08%
2021/04/09	21	21.45	19	21.29	21.20	2	14,108	0.01%
2021/04/08	16	21.99	18	21.94	21.85	-2	14,351	-0.01%
2021/04/07	3	21.80	28	21.79	21.85	-25	14,772	-0.17%
2021/04/06	4	21.98	16	21.77	21.90	-12	16,249	-0.07%
2021/04/01	17	21.76	6	21.79	21.75	11	17,038	0.06%
2021/03/31	10	21.78	2	21.65	21.90	8	17,566	0.05%
2021/03/30	3	21.20	3	21.18	21.15	0	17,631	0.00%
2021/03/29	0	21.70	5	21.55	21.50	-5	18,039	-0.03%
2021/03/26	0	0.00	1	21.00	21.30	-1	19,605	-0.01%
2021/03/25	4	20.60	7	20.74	20.65	-3	20,652	-0.01%
2021/03/24	6	21.27	31	21.48	21.25	-25	21,196	-0.12%
2021/03/23	56	21.99	43	22.01	21.80	13	21,080	0.06%
2021/03/22	71	23.16	99.1	23.15	23.00	-28.1	20,831	-0.13%
2021/03/19	22	23.00	18.1	22.98	22.50	3.9	20,375	0.02%
2021/03/18	15	22.73	32.5	22.65	22.55	-17.5	20,022	-0.09%
2021/03/17	8	21.86	5	21.93	21.85	3	19,727	0.02%
2021/03/16	122	22.53	38.1	22.47	22.60	83.9	19,870	0.42%	大買/
2021/03/15	43	21.57	32.1	21.24	22.00	10.9	19,908	0.05%
2021/03/12	0	0.00	2	19.98	20.00	-2	19,489	-0.01%
2021/03/11	8	20.35	1	20.55	19.95	7	19,577	0.04%
2021/03/09	0	0.00	1	20.15	19.95	-1	19,393	-0.01%
2021/03/08	11	19.96	0	20.35	19.55	11	19,297	0.06%
2021/03/05	1	19.70	3	20.03	19.65	-2	19,139	-0.01%
2021/03/03	0	0.00	5	20.00	20.00	-5	19,161	-0.03%
2021/03/02	5	19.90	0	0.00	19.55	5	19,315	0.03%
2021/02/26	1	19.65	1	19.85	20.00	0	19,310	0.00%
2021/02/25	5	20.00	3	19.82	20.00	2	19,285	0.01%
2021/02/24	4	19.91	2	20.25	19.50	2	19,241	0.01%
2021/02/23	5	20.27	8	20.14	20.05	-3	19,172	-0.02%
2021/02/22	7	20.28	12	20.34	20.25	-5	19,128	-0.03%
2021/02/19	51	19.96	23	19.74	20.00	28	18,983	0.15%
2021/02/18	3	19.15	10.3	19.61	19.80	-7.3	18,564	-0.04%
2021/02/17	4	17.49	1	17.65	18.00	3	18,364	0.02%
2021/02/05	0	0.00	2	17.35	17.35	-2	18,366	-0.01%
2021/02/04	0	0.00	5	17.65	17.65	-5	18,504	-0.03%
2021/02/03	3	17.78	24	17.78	17.65	-21	18,522	-0.11%
2021/02/02	0	0.00	1	17.80	17.90	-1	18,517	-0.01%
2021/02/01	0	0.00	13	17.55	17.60	-13	18,467	-0.07%
2021/01/29	15	18.47	1	18.15	17.60	14	18,405	0.08%
2021/01/28	0	0.00	4	18.69	18.55	-4	18,313	-0.02%
2021/01/27	1	18.50	0	0.00	18.60	1	18,255	0.01%
2021/01/26	0	0.00	5	18.75	18.75	-5	18,212	-0.03%
2021/01/25	16.3	19.18	16	19.00	19.00	0.3	18,154	0.00%
2021/01/22	2	18.90	1	18.15	18.95	1	18,049	0.01%
2021/01/21	13	18.62	7.2	18.48	18.25	5.9	17,920	0.03%
2021/01/20	7	18.31	10	18.38	18.05	-3	17,762	-0.02%
2021/01/19	3.3	19.43	4	19.46	19.30	-0.7	17,600	0.00%
2021/01/18	2	19.00	18	19.70	19.55	-16	17,527	-0.09%
2021/01/15	13.3	19.79	3	19.88	19.80	10.3	17,371	0.06%
2021/01/14	1.2	21.15	11	21.38	20.95	-9.8	17,105	-0.06%
2021/01/13	15	20.77	3	20.97	20.60	12	16,799	0.07%
2021/01/12	4	20.79	17	20.64	20.60	-13	16,661	-0.08%
2021/01/11	6	21.63	17	21.70	21.75	-11	16,399	-0.07%
2021/01/08	1	20.75	13.1	20.64	20.60	-12.1	16,071	-0.08%
2021/01/07	10	20.33	12	20.53	20.65	-2	15,843	-0.01%
2021/01/06	47	21.70	49	21.52	21.10	-2	15,420	-0.01%
2021/01/05	27	22.63	44	22.66	22.85	-17	14,979	-0.11%
2021/01/04	31	23.23	69.1	23.46	23.35	-38.1	14,715	-0.26%
2020/12/31	13	22.48	51	22.77	22.70	-38	14,154	-0.27%
2020/12/30	102	22.46	20.1	22.63	22.50	81.9	13,819	0.59%	大買/
2020/12/29	186	23.88	117	23.89	23.40	69	13,373	0.52%	大買/大賣/
2020/12/28	33	22.75	89	22.60	22.95	-56	11,946	-0.47%
2020/12/25	48	20.67	79	20.81	20.90	-31	11,038	-0.28%
2020/12/24	46	20.01	9	19.99	19.80	37	10,507	0.35%
2020/12/23	15	19.55	15.2	19.62	20.00	-0.2	10,363	0.00%
2020/12/22	69	21.01	75	20.78	19.80	-6	9,933	-0.06%
2020/12/21	63	20.13	70	20.05	20.45	-7	8,294	-0.08%
2020/12/18	18	18.25	55	18.27	18.60	-37	7,201	-0.51%
2020/12/17	1	17.20	5	17.30	17.35	-4	6,540	-0.06%
2020/12/16	25	17.27	3	17.25	17.50	22	6,504	0.34%
2020/12/15	13	17.68	13	17.10	17.35	0	6,431	0.00%
2020/12/14	3	17.23	2	17.50	17.55	1	6,229	0.02%
2020/12/11	29	16.71	11	16.73	16.75	18	6,034	0.30%
2020/12/10	20	17.59	1	17.50	17.35	19	5,814	0.33%
2020/12/09	58	18.50	58	18.36	18.60	0	5,442	0.00%
2020/12/08	37	16.70	42	17.36	17.85	-5	4,384	-0.11%
2020/12/07	11	16.19	7	16.20	16.25	4	4,114	0.10%
2020/12/04	5	15.70	0	0.00	15.70	5	3,990	0.13%
2020/12/03	5	15.90	8	15.78	15.70	-3	4,051	-0.07%
2020/12/02	0	0.00	2	15.70	15.70	-2	4,129	-0.05%
2020/12/01	0.5	15.85	0	0.00	15.75	0.5	4,134	0.01%
2020/11/30	0	0.00	1	15.80	15.85	-1	4,126	-0.02%
2020/11/27	2	15.60	1	15.80	15.75	1	4,077	0.02%
2020/11/26	1	15.70	6	15.50	16.00	-5	4,002	-0.12%
2020/11/25	7	15.29	7	15.50	15.25	0	3,984	0.00%
2020/11/24	0	0.00	7	15.21	15.20	-7	3,900	-0.18%
2020/11/19	2	15.15	1	15.20	15.15	1	4,097	0.02%
2020/11/18	0	0.00	2.3	15.11	15.10	-2.3	4,045	-0.06%
2020/11/17	3	14.80	27	14.77	14.90	-24	3,994	-0.60%
2020/11/16	0	0.00	1	14.85	14.85	-1	4,010	-0.02%
2020/11/13	12	14.90	1	14.90	14.85	11	4,027	0.27%
2020/11/12	18	15.10	0	0.00	15.25	18	3,957	0.45%
2020/11/11	2	14.80	1	14.80	14.80	1	3,838	0.03%
2020/11/10	3	14.52	0	0.00	14.65	3	3,869	0.08%
2020/11/09	0	0.00	7	14.65	14.40	-7	3,846	-0.18%
2020/11/06	4	14.20	7	14.25	14.25	-3	3,795	-0.08%
2020/11/04	1	14.20	2	14.18	14.30	-1	3,901	-0.03%
2020/11/03	3	14.18	0	0.00	14.20	3	3,909	0.08%
2020/10/28	3	14.52	0	0.00	14.50	3	3,892	0.08%
2020/10/27	2	14.70	0	0.00	14.70	2	3,873	0.05%
2020/10/26	3	14.77	2	14.95	14.90	1	3,868	0.03%
2020/10/23	0	0.00	2	14.80	14.70	-2	3,832	-0.05%
2020/10/22	1	14.25	0	0.00	14.70	1	3,813	0.03%
2020/10/21	2	14.35	0	0.00	14.45	2	3,781	0.05%
2020/10/19	0	0.00	1	14.30	14.35	-1	3,753	-0.03%
2020/10/16	6	14.38	0	0.00	14.30	6	3,758	0.16%
2020/10/14	2	14.50	0	0.00	14.60	2	3,707	0.05%
2020/10/12	12	14.62	0	0.00	14.60	12	3,660	0.33%
2020/10/08	3	15.07	3	15.05	15.15	0	3,595	0.00%
2020/10/06	0	0.00	5	15.70	15.65	-5	3,463	-0.14%
2020/10/05	30	15.60	32	15.75	15.95	-2	3,387	-0.06%
2020/09/29	6	15.41	7	15.57	15.25	-1	3,255	-0.03%
2020/09/28	0	0.00	10	15.11	15.15	-10	3,157	-0.32%
2020/09/25	2	14.45	0	0.00	14.15	2	3,044	0.07%
2020/09/24	0	0.00	20	14.00	14.00	-20	3,030	-0.66%
2020/09/23	20	14.40	20	14.65	14.40	0	3,009	0.00%
2020/09/21	0	0.00	0	15.00	14.55	0	2,958	0.00%
2020/09/18	1	14.70	146	14.79	14.75	-145	2,957	-4.90%	大賣/鉅額交易
2020/09/17	0	0.00	55	14.89	14.80	-55	2,945	-1.87%
2020/09/11	282	14.63	60	14.93	14.55	222	3,156	7.03%	大買/鉅額交易
2020/09/10	12	15.17	6.2	15.15	14.95	5.8	3,094	0.19%
2020/09/08	4	15.45	103	15.25	15.30	-99	2,964	-3.34%	大賣/
2020/09/07	122	15.62	11	15.65	15.60	111	2,894	3.84%	大買/鉅額交易
2020/09/04	0	0.00	20	15.10	15.25	-20	2,783	-0.72%
2020/09/02	21	15.35	0	0.00	15.30	21	2,782	0.75%
2020/09/01	11	15.50	0	0.00	15.55	11	2,750	0.40%
2020/08/31	13	15.91	20	16.00	15.95	-7	2,710	-0.26%
2020/08/27	12	15.87	0	0.00	15.55	12	2,475	0.48%
2020/08/26	1	16.25	33	15.68	16.25	-32	2,362	-1.35%
2020/08/25	0	0.00	3	15.10	15.40	-3	2,189	-0.14%
2020/08/21	5	14.65	0	0.00	14.85	5	2,140	0.23%
2020/08/20	20	15.15	1	14.40	14.60	19	2,134	0.89%
2020/08/18	0	0.00	1	15.40	15.30	-1	2,053	-0.05%
2020/08/17	0	0.00	6	15.53	15.55	-6	2,034	-0.29%
2020/08/14	0	0.00	13	15.24	15.35	-13	1,982	-0.66%
2020/08/13	1	14.80	1	14.90	14.75	0	1,899	0.00%
2020/08/11	1	15.00	0	0.00	14.60	1	1,880	0.05%
2020/08/10	12	14.40	35	14.65	14.70	-23	1,828	-1.26%
2020/08/06	5	14.10	0	0.00	14.10	5	1,791	0.28%
2020/08/04	30	14.15	0	0.00	14.15	30	1,818	1.65%
2020/07/28	3.8	13.51	0	0.00	13.40	3.8	1,879	0.20%
2020/07/27	1	13.85	0	0.00	13.70	1	1,901	0.05%
2020/07/24	5	14.00	0	0.00	13.95	5	1,936	0.26%
2020/07/23	0	0.00	0.6	14.30	14.25	-0.6	1,953	-0.03%
2020/07/21	1	14.40	0	0.00	14.45	1	1,990	0.05%
2020/07/14	2	14.50	0	0.00	14.50	2	2,312	0.09%
2020/07/13	1	14.70	0	0.00	14.80	1	2,321	0.04%
2020/07/10	1	14.75	5	14.70	14.70	-4	2,365	-0.17%
2020/07/09	0	0.00	10	14.95	14.95	-10	2,360	-0.42%
2020/07/07	0	0.00	1	15.85	15.85	-1	2,317	-0.04%
2020/07/06	0	0.00	4	15.60	15.70	-4	2,280	-0.18%
2020/07/03	0	0.00	3	15.70	15.60	-3	2,283	-0.13%
2020/07/02	0	0.00	1	15.50	15.55	-1	2,300	-0.04%
2020/06/30	0	0.00	0.8	15.15	15.15	-0.8	2,362	-0.03%
2020/06/29	0	0.00	1	15.20	15.05	-1	2,377	-0.04%
2020/06/19	10	15.27	13	15.94	15.50	-3	2,397	-0.13%
2020/06/18	2	15.30	4	15.45	15.55	-2	2,268	-0.09%
2020/06/17	0	0.00	2	14.85	14.95	-2	2,169	-0.09%
2020/06/12	1	14.15	0	0.00	14.35	1	2,217	0.05%
2020/06/11	2	14.88	0	0.00	14.60	2	2,309	0.09%
2020/06/10	10	14.95	4	15.01	15.05	6	2,298	0.26%
2020/06/08	0	0.00	2	14.70	14.70	-2	2,325	-0.09%
2020/06/02	0	0.00	0.4	14.15	14.15	-0.4	2,319	-0.02%
2020/06/01	0	0.00	2	14.10	14.10	-2	2,317	-0.09%
2020/05/29	0	0.00	0.1	14.00	14.00	-0.1	2,313	0.00%
2020/05/21	0	0.00	0	14.25	14.25	0	2,323	0.00%
2020/05/15	1	13.70	0	0.00	13.60	1	2,310	0.04%
2020/05/14	21	13.90	0	0.00	13.85	21	2,304	0.91%
2020/05/11	11	14.73	10	14.86	14.70	1	2,299	0.04%
2020/05/08	0	0.00	1	14.55	14.40	-1	2,275	-0.04%
2020/05/04	10	14.40	0	0.00	14.30	10	2,269	0.44%
2020/04/30	2	14.75	0	0.00	14.80	2	2,271	0.09%
2020/04/27	3	14.77	0	0.00	14.70	3	2,335	0.13%
2020/04/24	2	14.75	4	14.70	14.50	-2	2,306	-0.09%
2020/04/23	2	14.55	1	14.70	14.60	1	2,284	0.04%
2020/04/22	3	14.03	1	14.05	14.20	2	2,242	0.09%
2020/04/21	28	14.31	28	14.63	14.50	0	2,227	0.00%
2020/04/17	0	0.00	2	13.70	13.45	-2	2,012	-0.10%
2020/04/16	0	13.55	0	0.00	13.50	0	1,988	0.00%
2020/04/15	0	0.00	10	13.50	13.50	-10	1,969	-0.51%
2020/04/14	0	0.00	31	12.72	13.00	-31	1,937	-1.60%
2020/04/10	2	12.70	8	12.53	12.70	-6	1,924	-0.31%
2020/04/09	0	0.00	2	12.50	12.25	-2	1,912	-0.10%
2020/04/08	0	0.00	2	12.00	12.10	-2	1,895	-0.11%
2020/04/07	1	12.25	10	12.10	12.10	-9	1,880	-0.48%
2020/04/06	0	0.00	2	12.05	12.10	-2	1,839	-0.11%
2020/04/01	23	12.04	15	11.67	12.00	8	1,811	0.44%
2020/03/31	6	11.23	0	0.00	11.20	6	1,756	0.34%
2020/03/30	2	10.78	1	11.00	11.00	1	1,745	0.06%
2020/03/27	8	10.65	7	10.55	10.55	1	1,698	0.06%
2020/03/25	0	0.00	2	10.55	10.60	-2	1,722	-0.12%
2020/03/24	11	10.10	1	10.30	10.25	10	1,738	0.58%
2020/03/20	0	0.00	10	9.96	10.05	-10	1,743	-0.57%
2020/03/19	8	9.53	7	10.20	9.47	1	1,721	0.06%
2020/03/18	0	0.00	14	10.54	10.50	-14	1,676	-0.84%
2020/03/17	52	10.38	43	10.58	10.45	9	1,663	0.54%
2020/03/16	3.1	11.55	2	11.83	11.35	1.1	1,555	0.07%
2020/03/13	2	11.30	27	11.48	11.85	-25	1,578	-1.58%
2020/03/12	2	12.65	1	12.70	12.35	1	1,521	0.07%
2020/03/11	13	13.17	12	13.35	13.05	1	1,471	0.07%
2020/03/10	7	12.50	0	0.00	12.90	7	1,451	0.48%
2020/03/09	6	12.86	0	0.00	12.65	6	1,423	0.42%
2020/03/03	10	13.43	0	0.00	13.50	10	1,383	0.72%
2020/02/27	3	13.43	0	0.00	13.40	3	1,397	0.21%
2020/02/24	20	13.75	0	0.00	13.75	20	1,390	1.44%
2020/02/19	0	0.00	3	14.10	14.15	-3	1,406	-0.21%
2020/02/13	1	14.00	0	0.00	13.70	1	1,410	0.07%
2020/02/11	1	13.45	0	0.00	13.40	1	1,378	0.07%
2020/02/10	1	13.35	0	0.00	13.25	1	1,378	0.07%
2020/02/07	1	13.70	3	13.65	13.50	-2	1,374	-0.15%
2020/02/05	2	13.33	0	0.00	13.30	2	1,375	0.15%
2020/02/04	2	13.60	0	0.00	13.60	2	1,348	0.15%
2020/02/03	27	13.64	0	0.00	13.50	27	1,325	2.04%
2020/01/31	1	14.65	0	0.00	14.70	1	1,244	0.08%
2020/01/30	12	15.21	13	14.97	14.85	-1	1,202	-0.08%
2020/01/20	0	0.00	1	15.85	15.85	-1	1,188	-0.08%
2020/01/17	1	15.85	1	15.90	15.85	0	1,180	0.00%
2020/01/15	1	15.70	0.1	15.85	15.85	0.9	1,171	0.08%
2020/01/14	4	16.13	0	0.00	16.10	4	1,137	0.35%
2020/01/13	1	16.20	0	0.00	16.30	1	1,127	0.09%
2020/01/10	4	16.30	0	0.00	16.25	4	1,164	0.34%
2020/01/09	2	16.30	0	0.00	16.30	2	1,184	0.17%
2020/01/08	3	16.45	0	0.00	16.35	3	1,219	0.25%
2020/01/07	0	0.00	15	16.50	16.60	-15	1,258	-1.19%
2020/01/06	26	16.79	13	16.60	16.60	13	1,360	0.96%
2020/01/03	0	0.00	13	16.81	16.85	-13	1,394	-0.93%
2020/01/02	5	16.85	15	16.84	16.90	-10	1,392	-0.72%
2019/12/31	0	0.00	10	16.60	16.85	-10	1,400	-0.71%
2019/12/30	14	16.71	6	16.70	16.75	8	1,389	0.58%
2019/12/27	15	16.90	9	16.79	16.80	6	1,387	0.43%
2019/12/26	0	0.00	23	16.90	16.95	-23	1,463	-1.57%
2019/12/25	25	17.04	32	16.88	17.00	-7	1,474	-0.47%
2019/12/24	0	0.00	5	16.90	16.85	-5	1,481	-0.34%
2019/12/23	0	0.00	10	16.95	16.95	-10	1,483	-0.67%
2019/12/20	0	0.00	7	16.99	16.95	-7	1,485	-0.47%
2019/12/19	8	16.96	0	0.00	16.95	8	1,452	0.55%
2019/12/18	0	0.00	0.2	16.70	16.70	-0.2	1,443	-0.02%
2019/12/17	2	16.65	0	0.00	16.65	2	1,450	0.14%
2019/12/13	5	16.55	1	16.40	16.40	4	1,469	0.27%
2019/12/10	5	16.80	4.1	16.58	16.35	0.9	1,476	0.06%
2019/12/05	1	15.90	0	0.00	15.90	1	1,592	0.06%
2019/11/27	14	16.28	4	16.30	16.30	10	1,849	0.54%
2019/11/26	3	15.90	0	0.00	15.90	3	1,891	0.16%
2019/11/25	2	15.80	0	0.00	15.85	2	1,888	0.11%
2019/11/22	0.9	15.80	0	0.00	15.65	0.9	1,898	0.05%
2019/11/19	2	15.50	0	0.00	15.60	2	1,912	0.10%
2019/11/18	1	15.60	7	15.60	15.55	-6	1,904	-0.32%
2019/11/15	0	0.00	21	15.68	15.70	-21	1,900	-1.10%
2019/11/14	1	15.80	0	0.00	15.85	1	1,892	0.05%
2019/11/13	1	15.70	0	0.00	15.65	1	1,948	0.05%
2019/11/11	2	15.93	42	15.96	15.90	-40	1,962	-2.04%
2019/11/08	12	16.09	43	16.10	16.15	-31	1,961	-1.58%
2019/11/07	2	16.15	0.2	16.30	16.15	1.8	1,963	0.09%
2019/11/04	3	16.10	0	0.00	16.20	3	1,991	0.15%
2019/11/01	22	16.32	10	16.25	16.35	12	1,986	0.60%
2019/10/30	21	16.77	0	0.00	16.90	21	1,995	1.05%
2019/10/29	5	16.55	51	16.42	16.40	-46	1,998	-2.30%
2019/10/28	14	16.62	0	0.00	16.50	14	2,022	0.69%
2019/10/25	0	0.00	1	16.70	16.70	-1	2,014	-0.05%
2019/10/24	0	0.00	5	16.70	16.65	-5	2,036	-0.25%
2019/10/23	0	0.00	10	16.70	16.60	-10	2,095	-0.48%
2019/10/22	0	0.00	48	16.91	16.80	-48	2,185	-2.20%
2019/10/21	5	16.95	0	0.00	16.90	5	2,245	0.22%
2019/10/18	8	16.88	0	0.00	16.80	8	2,316	0.35%
2019/10/17	3	17.10	10	17.15	17.10	-7	2,296	-0.30%
2019/10/16	21	17.18	0	0.00	17.40	21	2,331	0.90%
2019/10/15	10	17.78	48	17.57	17.40	-38	2,307	-1.65%
2019/10/14	60	17.70	12	17.77	17.75	48	2,267	2.12%
2019/10/09	50	16.96	8	16.97	16.85	42	2,160	1.94%
2019/10/07	20	16.53	6	16.58	16.65	14	2,111	0.66%
2019/10/04	4	16.33	0	0.00	16.30	4	2,098	0.19%
2019/10/02	5	16.57	0	0.00	16.45	5	2,104	0.24%
2019/10/01	5	16.35	0	0.00	16.15	5	2,029	0.25%
2019/09/27	5	15.90	0	0.00	16.05	5	2,033	0.25%
2019/09/26	5	16.30	0	0.00	16.35	5	2,032	0.25%
2019/09/25	1	16.45	0	0.00	16.50	1	2,028	0.05%
2019/09/23	12	16.37	8	16.20	16.30	4	2,017	0.20%
2019/09/20	2	16.60	0	0.00	16.60	2	1,992	0.10%
2019/09/18	7	17.31	3	17.40	17.40	4	1,951	0.20%
2019/09/17	4	17.20	0	0.00	17.30	4	1,937	0.21%
2019/09/16	0	0.00	5.9	17.25	17.25	-5.9	1,934	-0.30%
2019/09/12	1	17.25	1	17.25	17.30	0	1,923	0.00%
2019/09/11	21	17.45	35	17.44	17.20	-14	1,912	-0.73%
2019/09/10	17	17.46	49	17.41	17.20	-32	1,850	-1.73%
2019/09/09	9	17.22	10	17.20	17.30	-1	1,780	-0.06%
2019/09/06	11	17.05	0	0.00	17.00	11	1,733	0.63%
2019/09/05	8	17.56	0	0.00	17.30	8	1,690	0.47%
2019/09/04	10	17.35	65	17.35	17.30	-55	1,639	-3.35%
2019/09/03	43	17.42	28	17.35	17.25	15	1,598	0.94%
2019/09/02	22	16.99	8	17.11	17.10	14	1,540	0.91%
2019/08/30	13	16.54	5	16.58	16.60	8	1,483	0.54%
2019/08/29	90	16.56	2	16.43	16.50	88	1,452	6.06%
2019/08/28	0	0.00	1	15.95	15.95	-1	1,391	-0.07%
2019/08/26	0	0.00	7	15.84	15.80	-7	1,361	-0.51%
2019/08/23	5	16.20	0	0.00	16.05	5	1,347	0.37%
2019/08/21	5	16.15	0	0.00	16.00	5	1,317	0.38%
2019/08/20	1	16.05	0	0.00	16.10	1	1,306	0.08%
2019/08/19	10	16.00	0	0.00	16.00	10	1,291	0.77%
2019/08/16	2	16.05	2	15.80	16.00	0	1,282	0.00%
2019/08/13	0	0.00	2	15.50	15.40	-2	1,200	-0.17%
2019/08/08	3	15.57	0	0.00	15.65	3	1,279	0.23%
2019/08/07	1	15.75	0	0.00	15.70	1	1,327	0.08%
2019/08/06	0	0.00	3	15.60	15.85	-3	1,324	-0.23%
2019/08/05	8	15.99	1	15.95	15.95	7	1,312	0.53%
2019/07/31	5	16.71	0	0.00	16.70	5	1,269	0.39%
2019/07/30	7	17.00	0	0.00	17.00	7	1,261	0.55%
2019/07/29	3	17.33	1	17.35	17.20	2	1,254	0.16%
2019/07/23	0	0.00	1	17.80	17.95	-1	1,123	-0.09%
2019/07/22	0	0.00	7	18.00	17.70	-7	1,073	-0.65%
2019/07/19	0	0.00	4	17.45	17.40	-4	1,048	-0.38%
2019/07/18	0	0.00	5	17.55	17.30	-5	1,050	-0.48%
2019/07/16	0	0.00	5	17.00	16.95	-5	1,011	-0.49%
2019/07/10	2	16.80	0	0.00	16.90	2	1,153	0.17%
2019/07/05	0	0.00	2	17.00	16.80	-2	1,158	-0.17%
2019/06/24	4	16.00	0	0.00	15.95	4	1,128	0.35%
2019/06/18	0	0.00	3	15.40	15.45	-3	1,112	-0.27%
2019/06/17	0	0.00	3	15.45	15.45	-3	1,117	-0.27%
2019/05/15	10	15.97	0	0.00	15.70	10	1,103	0.91%
2019/05/13	2	16.30	0	0.00	16.35	2	1,035	0.19%
2019/05/10	2	16.70	0	0.00	16.50	2	1,040	0.19%
2019/05/03	0	0.00	3	17.70	17.35	-3	1,025	-0.29%
2019/05/02	0	0.00	4	17.55	17.40	-4	998	-0.40%
2019/04/26	2	17.15	9	17.25	17.15	-7	980	-0.71%
2019/04/25	1	17.50	5	17.60	17.45	-4	981	-0.41%
2019/04/24	0	0.00	1	17.25	17.30	-1	935	-0.11%
2019/04/23	0	0.00	6	16.92	17.05	-6	916	-0.65%
2019/04/22	5	17.10	10	17.05	17.10	-5	913	-0.55%
2019/04/19	30	17.46	30	17.18	17.05	0	896	0.00%
2019/04/18	29	17.03	10	16.93	17.10	19	835	2.27%
2019/04/12	1	16.00	0	0.00	16.05	1	754	0.13%
2019/04/11	0	0.00	1	16.20	16.20	-1	747	-0.13%
2019/03/22	0	0.00	3	15.90	15.85	-3	880	-0.34%
2019/03/19	1	15.90	1	16.05	16.00	0	910	0.00%
2019/03/08	1	15.60	0	0.00	15.70	1	1,003	0.10%
2019/03/05	0	0.00	2	15.75	15.75	-2	1,090	-0.18%
2019/03/04	0	0.00	4	15.81	15.85	-4	1,117	-0.36%
2019/02/26	1	15.95	1	15.95	15.85	0	1,119	0.00%
2019/02/11	1	15.15	0	0.00	15.25	1	1,133	0.09%
2019/01/30	1	15.25	0	0.00	15.25	1	1,120	0.09%
2019/01/14	1	15.65	0	0.00	15.60	1	1,497	0.07%
2019/01/04	1	15.50	1	16.00	16.00	0	2,178	0.00%
2018/12/28	0	0.00	1	15.85	15.95	-1	2,704	-0.04%
2018/12/27	1	15.70	1	15.85	15.70	0	2,717	0.00%
2018/12/25	1	15.60	12	15.68	15.50	-11	2,726	-0.40%
2018/12/21	1	16.15	5	15.90	15.90	-4	2,710	-0.15%
2018/12/20	6	16.28	5	16.24	16.30	1	2,712	0.04%
2018/12/19	1	16.45	0	0.00	16.35	1	2,724	0.04%
2018/12/18	3	16.55	13	16.56	16.35	-10	2,742	-0.36%
2018/12/17	35	16.80	10	16.80	16.70	25	2,725	0.92%
2018/12/14	15	16.31	0	0.00	16.25	15	2,688	0.56%
2018/12/13	5	16.50	0	0.00	16.50	5	2,683	0.19%
2018/12/07	0	0.00	1	16.50	16.55	-1	2,711	-0.04%
2018/12/05	3	16.10	10	16.06	16.20	-7	2,718	-0.26%
2018/12/04	2	16.30	3	16.20	16.25	-1	2,742	-0.04%
2018/12/03	8	16.30	2	16.30	16.30	6	2,749	0.22%
2018/11/30	6	16.20	4	16.10	16.00	2	2,737	0.07%
2018/11/29	0	0.00	13	15.91	15.80	-13	2,737	-0.47%
2018/11/28	1	16.15	2	16.10	15.95	-1	2,731	-0.04%
2018/11/27	2	15.95	9	15.91	15.90	-7	2,715	-0.26%
2018/11/26	2	15.45	0	0.00	15.50	2	2,700	0.07%
2018/11/21	0	0.00	1	15.35	15.50	-1	2,708	-0.04%
2018/11/19	5	15.55	4	15.50	15.55	1	2,713	0.04%
2018/11/16	0	0.00	5	15.25	15.30	-5	2,727	-0.18%
2018/11/15	0	0.00	4	15.10	15.15	-4	2,733	-0.15%
2018/11/14	4	15.20	1	15.20	15.15	3	2,730	0.11%
2018/11/13	6	14.88	50	14.82	15.00	-44	2,743	-1.60%
2018/11/12	0	0.00	15	15.09	15.20	-15	2,733	-0.55%
2018/11/09	5	15.10	13	15.09	15.10	-8	2,785	-0.29%
2018/11/06	2	15.55	5	15.40	15.40	-3	2,973	-0.10%
2018/11/02	0	0.00	10	15.20	15.50	-10	3,048	-0.33%
2018/11/01	7	15.37	7	15.38	15.40	0	3,083	0.00%
2018/10/31	26	15.41	5	15.10	15.95	21	3,169	0.66%
2018/10/30	2	15.10	1	15.05	15.05	1	3,224	0.03%
2018/10/29	6	14.98	0	0.00	14.95	6	3,252	0.18%
2018/10/26	21	15.25	0	0.00	15.05	21	3,331	0.63%
2018/10/25	55	15.50	78	15.50	15.25	-23	3,303	-0.70%
2018/10/24	17	16.77	0	0.00	16.35	17	3,249	0.52%
2018/10/23	2	17.05	20	17.26	17.05	-18	3,223	-0.56%
2018/10/22	10	17.73	10	17.53	17.55	0	3,218	0.00%
2018/10/19	8	17.44	12	17.43	17.45	-4	3,235	-0.12%
2018/10/18	11	17.55	2	17.40	17.70	9	3,255	0.28%
2018/10/17	16	17.06	15	17.04	17.30	1	3,233	0.03%
2018/10/16	33	17.78	21	17.78	17.15	12	3,159	0.38%
2018/10/15	21	18.13	24	18.13	18.05	-3	3,026	-0.10%
2018/10/12	17	18.20	36	17.90	17.65	-19	2,807	-0.68%
2018/10/11	43	17.19	72	17.35	18.00	-29	2,612	-1.11%
2018/10/09	79	17.06	15	17.08	17.60	64	2,327	2.75%
2018/10/08	40	16.00	3	16.05	16.30	37	2,130	1.74%
2018/10/05	0	0.00	10	15.52	15.30	-10	2,080	-0.48%
2018/10/04	0	0.00	17	15.73	15.60	-17	2,071	-0.82%
2018/10/03	5	16.05	2	16.00	15.90	3	2,061	0.15%
2018/10/01	6	15.78	2	15.70	15.80	4	2,043	0.20%
2018/09/28	4	15.60	1	15.55	15.65	3	2,039	0.15%
2018/09/27	3	15.65	0	0.00	15.65	3	2,036	0.15%
2018/09/26	2	15.50	0	0.00	15.40	2	2,022	0.10%
2018/09/25	3	15.75	0	0.00	15.75	3	2,004	0.15%
2018/09/19	1	15.20	0	0.00	15.30	1	2,032	0.05%
2018/09/17	0	0.00	2	15.15	15.20	-2	2,048	-0.10%
2018/09/13	8	15.00	0	0.00	15.35	8	2,027	0.39%
2018/09/10	2	15.75	0	0.00	15.50	2	1,990	0.10%
2018/09/07	1	15.45	8	15.28	15.20	-7	1,961	-0.36%
2018/09/06	2	15.70	0	0.00	15.50	2	1,941	0.10%
2018/09/05	2	15.75	4	15.65	15.65	-2	1,928	-0.10%
2018/08/28	0	0.00	7	16.46	16.50	-7	1,858	-0.38%
2018/08/27	5	16.55	3	16.40	16.45	2	1,861	0.11%
2018/08/24	0	0.00	6	16.70	16.60	-6	1,858	-0.32%
2018/08/23	2	16.80	0	0.00	16.80	2	1,855	0.11%
2018/08/22	3	16.70	3	16.60	16.60	0	1,831	0.00%
2018/08/21	0	0.00	2	16.50	16.55	-2	1,831	-0.11%
2018/08/20	16	16.38	0	0.00	16.55	16	1,825	0.88%
2018/08/16	2	16.10	0	0.00	16.10	2	1,790	0.11%
2018/08/15	18	16.06	1	16.00	16.35	17	1,733	0.98%
2018/08/13	11	16.79	14	16.45	16.55	-3	1,609	-0.19%
2018/08/10	3	17.62	2	17.43	17.50	1	1,526	0.07%
2018/08/08	5	18.01	0	0.00	18.20	5	1,465	0.34%
2018/08/07	12	18.28	11	18.25	18.00	1	1,414	0.07%
2018/08/06	3	17.90	9	18.00	17.90	-6	1,255	-0.48%
2018/08/03	1	17.20	6	17.23	17.30	-5	1,134	-0.44%
2018/08/02	5	17.25	7	16.84	17.00	-2	1,092	-0.18%
2018/07/25	0	0.00	2	16.13	16.20	-2	879	-0.23%
2018/07/24	2	16.00	3	16.33	16.40	-1	835	-0.12%
2018/07/17	0	0.00	1	15.25	15.30	-1	823	-0.12%
2018/07/11	1	15.55	1	15.65	15.50	0	860	0.00%
2018/07/09	0	0.00	2	15.35	15.45	-2	888	-0.23%
2018/07/06	1	15.50	5	15.30	15.40	-4	907	-0.44%
2018/07/03	0	0.00	7	15.36	15.30	-7	909	-0.77%
2018/07/02	0	0.00	1	15.45	15.45	-1	920	-0.11%
2018/06/28	5	15.52	0	0.00	15.20	5	928	0.54%
2018/06/27	7	16.18	5	15.98	15.90	2	868	0.23%
2018/06/26	23	15.97	0	0.00	16.00	23	842	2.73%
2018/06/21	3	16.50	0	0.00	16.45	3	835	0.36%
2018/06/19	30	17.00	0	0.00	16.80	30	854	3.51%
2018/06/15	0	0.00	5.2	16.95	17.00	-5.2	860	-0.60%
2018/06/14	3	17.15	6	16.95	16.90	-3	865	-0.35%
2018/06/13	7	17.05	3	17.10	17.00	4	861	0.46%
2018/06/12	3	17.00	5	16.92	16.95	-2	866	-0.23%
2018/06/11	3	17.10	2	16.95	16.95	1	866	0.12%
2018/06/07	5	17.15	0	0.00	17.15	5	877	0.57%
2018/05/29	1	16.80	0	0.00	16.85	1	906	0.11%
2018/05/28	5	17.05	0	0.00	17.05	5	922	0.54%
2018/05/18	0	0.00	2	16.95	17.05	-2	966	-0.21%
2018/05/17	1	17.05	0	0.00	17.05	1	968	0.10%
2018/05/15	0	0.00	3	17.50	17.40	-3	966	-0.31%
2018/05/10	0	0.00	5	17.75	17.70	-5	1,011	-0.49%
2018/05/09	10	17.75	0	0.00	17.70	10	1,022	0.98%
2018/05/08	7	17.94	1	17.90	17.85	6	1,026	0.58%
2018/05/04	1	17.40	0	0.00	17.50	1	984	0.10%
2018/05/03	1	17.35	0	0.00	17.35	1	987	0.10%
2018/05/02	3	17.62	1	17.45	17.45	2	996	0.20%
2018/04/20	10	17.45	6	17.48	17.50	4	1,100	0.36%
2018/04/18	2	17.45	0	0.00	17.55	2	1,126	0.18%
2018/04/17	0	17.70	10	17.60	17.65	-10	1,124	-0.89%
2018/04/16	2	17.80	0	0.00	17.80	2	1,125	0.18%
2018/04/12	2	18.00	0	0.00	17.80	2	1,129	0.18%
2018/03/27	2	17.80	0	0.00	17.65	2	1,154	0.17%
2018/03/26	10	17.65	0	0.00	17.65	10	1,152	0.87%
2018/03/23	0	0.00	1	17.65	17.75	-1	1,155	-0.09%
2018/03/22	0	0.00	10	18.08	18.05	-10	1,140	-0.88%
2018/03/19	2	18.40	0	0.00	18.40	2	1,112	0.18%
2018/03/14	9	18.34	0	0.00	18.30	9	1,102	0.82%
2018/03/12	3	18.43	0	0.00	18.40	3	1,089	0.28%
2018/03/09	4	18.50	0	0.00	18.60	4	1,090	0.37%
2018/03/06	0	0.00	1	18.65	18.60	-1	1,195	-0.08%
2018/03/01	0	0.00	11	19.05	19.25	-11	1,188	-0.93%
2018/02/27	10	19.40	0	0.00	19.45	10	1,165	0.86%
2018/02/21	2	19.00	0	0.00	19.00	2	1,157	0.17%
2018/02/12	0	0.00	5	18.75	18.80	-5	1,156	-0.43%
2018/02/01	0	0.00	1	20.55	20.40	-1	1,164	-0.09%
2018/01/31	1	20.00	0	0.00	20.15	1	1,172	0.09%
2018/01/30	0	0.00	15	20.08	20.10	-15	1,177	-1.27%
2018/01/29	15	20.20	10	20.10	20.10	5	1,177	0.42%
2018/01/25	0	0.00	1	20.55	20.40	-1	1,178	-0.08%
2018/01/24	1	20.20	0	0.00	20.40	1	1,166	0.09%
2018/01/23	2	20.05	1	20.30	20.10	1	1,157	0.09%
2018/01/19	1	20.45	0	0.00	20.45	1	1,118	0.09%
2018/01/16	10	20.50	0	0.00	20.50	10	1,093	0.91%
2018/01/12	0	0.00	2	21.05	20.85	-2	1,069	-0.19%
2018/01/11	1	21.05	0	0.00	21.10	1	1,051	0.10%
2018/01/10	1	21.05	0	0.00	21.05	1	1,050	0.10%
2018/01/09	1	21.15	0	0.00	21.20	1	1,037	0.10%
2018/01/08	2	21.15	0	0.00	21.20	2	1,031	0.19%