東捷 (8064)-富邦-板橋券商分點個股進出

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

東捷

(8064)

可現股當沖

股價
30.20
漲跌
▼0.70
漲幅
-2.27%
成交量
7,619張
產業
上櫃光電類股
201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

東捷 (8064)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/06	53	31.14	37	30.59	30.20	16	11,282	0.14%
2024/05/03	113	32.04	83	31.36	30.90	30	11,195	0.27%	大買/
2024/05/02	111	34.50	47	33.70	32.85	64	11,078	0.58%	大買/
2024/04/30	7	36.28	12	36.23	36.50	-5	10,565	-0.05%
2024/04/29	68	31.15	71	32.30	33.20	-3	10,465	-0.03%
2024/04/26	54	30.55	56	30.34	30.20	-2	10,145	-0.02%
2024/04/25	11	29.65	16	29.79	29.80	-5	9,921	-0.05%
2024/04/24	67	29.77	43	29.89	29.80	24	9,896	0.24%
2024/04/23	71	29.17	63	28.79	29.25	8	9,744	0.08%
2024/04/22	60	29.15	53	29.05	28.50	7	9,672	0.07%
2024/04/19	54	28.76	46	28.07	28.50	8	9,514	0.08%
2024/04/18	42	29.80	35	29.48	29.45	7	9,439	0.07%
2024/04/17	41	28.96	85	29.93	30.10	-44	9,385	-0.47%
2024/04/16	40	28.14	9	28.29	28.25	31	9,253	0.33%
2024/04/15	10	29.50	3	29.58	29.10	7	9,189	0.08%
2024/04/12	4	30.43	59	30.05	30.25	-55	9,131	-0.60%
2024/04/11	36	28.52	15	28.66	28.35	21	8,966	0.23%
2024/04/10	49	30.03	37	30.23	29.35	12	8,875	0.14%
2024/04/09	51	30.42	44	30.05	29.85	7	8,775	0.08%
2024/04/08	53	30.21	65	30.43	30.45	-12	8,662	-0.14%
2024/04/03	118	31.57	113	32.14	30.45	5	8,465	0.06%	大買/大賣/
2024/04/02	73	29.84	71	30.05	29.95	2	7,738	0.03%
2024/04/01	5	29.27	14	29.14	29.05	-9	7,502	-0.12%
2024/03/29	20	28.31	4	28.06	28.10	16	7,395	0.22%
2024/03/28	44	29.10	22	29.28	28.65	22	7,366	0.30%
2024/03/27	9	28.31	5	28.37	28.60	4	7,284	0.05%
2024/03/26	10	28.25	31	28.25	27.60	-21	7,228	-0.29%
2024/03/25	35	29.05	43	29.50	29.20	-8	7,153	-0.11%
2024/03/22	17	28.29	20	28.34	28.50	-3	6,987	-0.04%
2024/03/21	14	28.61	39	28.38	28.25	-25	6,940	-0.36%
2024/03/20	18	29.40	30	29.02	28.70	-12	6,884	-0.17%
2024/03/19	83	29.56	135.1	29.86	29.55	-52.1	6,803	-0.77%	大賣/
2024/03/18	9	28.89	19	28.73	29.10	-10	6,636	-0.15%
2024/03/15	23	28.25	24	27.88	27.75	-1	6,499	-0.02%
2024/03/14	25	28.04	7	28.24	27.80	18	6,408	0.28%
2024/03/13	79	30.50	100	29.38	28.90	-21	6,337	-0.33%
2024/03/12	8	29.32	5	29.75	30.10	3	6,074	0.05%
2024/03/11	26	27.19	3	27.40	27.40	23	5,901	0.39%
2024/03/08	30.1	26.81	24	26.72	26.60	6.1	5,863	0.10%
2024/03/07	55	29.50	78	28.44	27.65	-23	5,751	-0.40%
2024/03/06	66	29.18	33	28.92	28.90	33	5,633	0.59%
2024/03/05	135	29.67	183	28.92	29.05	-48	5,541	-0.87%	大買/大賣/
2024/03/04	86	31.03	65	30.82	30.50	21	5,345	0.39%
2024/03/01	69	32.11	63	32.18	31.45	6	5,178	0.12%
2024/02/29	151	30.30	44	30.19	30.15	107	4,711	2.27%	大買/鉅額交易
2024/02/27	89	29.91	96	29.72	30.85	-7	4,519	-0.15%
2024/02/26	24	29.54	51	29.74	29.50	-27	4,173	-0.65%
2024/02/23	106	30.51	97	29.91	29.45	9	3,905	0.23%	大買/
2024/02/22	7	28.39	11	29.11	29.40	-4	3,170	-0.13%
2024/02/21	37	25.10	32	25.36	26.75	5	2,958	0.17%
2024/02/20	104	24.15	91	24.02	24.35	13	2,509	0.52%	大買/
2024/02/19	26	24.15	16	24.07	23.55	10	2,132	0.47%
2024/02/16	25	23.49	26	23.06	23.50	-1	1,806	-0.06%
2024/02/15	18	21.14	70	20.82	21.40	-52	1,590	-3.27%
2024/02/05	60	22.33	34	22.40	22.05	26	1,515	1.72%
2024/02/02	85.4	21.41	70	21.20	21.65	15.4	1,354	1.14%
2024/02/01	49	21.49	11	22.07	21.45	38	1,300	2.92%
2024/01/31	6	21.76	17	21.84	21.60	-11	1,243	-0.88%
2024/01/30	86.6	22.06	70	22.01	22.00	16.6	1,174	1.41%
2024/01/29	8	21.31	26	21.22	21.40	-18	859	-2.10%
2024/01/26	9	19.83	10	20.45	20.45	-1	607	-0.16%
2024/01/25	21	20.68	77	20.55	20.40	-56	569	-9.83%
2024/01/24	56	20.34	11	20.24	19.90	45	411	10.94%
2024/01/23	0	0.00	3	19.25	19.15	-3	351	-0.85%
2024/01/19	0	0.00	2	19.10	18.95	-2	340	-0.59%
2024/01/18	0	0.00	18	18.98	18.95	-18	333	-5.40%
2024/01/17	0	0.00	10	18.76	18.70	-10	321	-3.11%
2024/01/15	0	18.95	0	0.00	18.80	0	319	0.00%
2024/01/12	0	18.95	0	0.00	18.65	0	320	0.00%
2024/01/11	10	18.65	0	0.00	18.65	10	318	3.14%
2024/01/10	0	0.00	1	18.95	18.90	-1	316	-0.32%
2024/01/09	0	19.00	0	0.00	18.85	0	321	0.00%
2024/01/08	0	0.00	2	19.00	19.00	-2	322	-0.62%
2024/01/05	7	18.70	0	0.00	18.65	7	319	2.19%
2024/01/03	0	18.90	0	0.00	19.00	0	324	0.00%
2024/01/02	0	19.00	0	0.00	18.90	0	320	0.00%
2023/12/27	0	0.00	9	18.45	18.45	-9	324	-2.78%
2023/12/25	0	18.60	0	0.00	18.30	0	336	0.00%
2023/12/22	2	18.15	0	0.00	18.05	2	346	0.58%
2023/12/21	0	0.00	2	18.05	18.00	-2	358	-0.56%
2023/12/13	0	18.50	0	0.00	18.15	0	783	0.00%
2023/12/11	0	0.00	1	18.30	18.30	-1	800	-0.12%
2023/12/08	17	18.32	3	18.40	18.25	14	814	1.72%
2023/12/07	10	18.48	0	0.00	18.35	10	812	1.23%
2023/12/06	5	18.20	4	18.10	18.10	1	806	0.12%
2023/12/05	5	18.15	0	0.00	18.15	5	811	0.62%
2023/12/04	0	0.00	1	18.40	18.35	-1	826	-0.12%
2023/12/01	0	0.00	2	18.30	18.10	-2	926	-0.22%
2023/11/21	5	17.95	0	0.00	17.95	5	945	0.53%
2023/11/17	5	17.89	0	0.00	17.85	5	941	0.53%
2023/11/13	0	17.60	0	0.00	17.50	0	940	0.00%
2023/11/03	0	17.55	0	0.00	17.30	0	956	0.00%
2023/11/02	2	17.45	0	0.00	17.30	2	960	0.21%
2023/10/31	5	17.26	4	16.65	16.70	1	974	0.10%
2023/10/20	2	17.20	1	17.45	17.45	1	991	0.10%
2023/10/18	3	17.50	0	0.00	17.40	3	996	0.30%
2023/10/17	2	17.75	0	0.00	17.50	2	995	0.20%
2023/10/16	2	18.05	0	0.00	18.00	2	990	0.20%
2023/10/11	0	0.00	1	18.10	18.00	-1	1,003	-0.10%
2023/10/06	1	18.45	0	0.00	18.45	1	1,004	0.10%
2023/10/04	0	0.00	2	18.35	18.45	-2	1,029	-0.19%
2023/10/03	3	18.50	0	0.00	18.60	3	1,064	0.28%
2023/09/28	0	0.00	0	19.00	19.15	0	1,106	0.00%
2023/09/27	3	18.92	0	0.00	18.85	3	1,123	0.27%
2023/09/25	2	19.85	0	0.00	19.85	2	1,131	0.18%
2023/09/22	1	19.40	0	0.00	19.55	1	1,125	0.09%
2023/09/21	2	19.40	1	19.40	19.40	1	1,111	0.09%
2023/09/20	5	20.41	35	20.16	20.35	-30	1,010	-2.97%
2023/09/19	0	0.00	5	18.60	18.60	-5	738	-0.68%
2023/09/14	0	0.00	1	18.80	18.85	-1	807	-0.12%
2023/09/08	1	18.80	1	18.75	18.75	0	875	0.00%
2023/09/07	1	18.95	7	19.19	19.25	-6	880	-0.68%
2023/09/06	1	19.40	2	19.80	19.10	-1	890	-0.11%
2023/09/04	0	18.20	0	0.00	17.95	0	775	0.00%
2023/08/28	0	0.00	1	17.80	17.60	-1	867	-0.12%
2023/08/18	0	0.00	5	17.50	17.50	-5	917	-0.54%
2023/08/14	1	17.25	0	0.00	17.35	1	942	0.11%
2023/08/10	33	17.96	0	0.00	18.00	33	943	3.50%
2023/08/08	30	18.04	0	0.00	17.90	30	943	3.18%
2023/08/07	0	0.00	2	18.20	18.20	-2	938	-0.21%
2023/08/04	7	18.28	6	18.00	18.30	1	935	0.11%
2023/08/01	0	0.00	5	17.80	18.00	-5	927	-0.54%
2023/07/27	2	17.90	2	18.05	17.90	0	922	0.00%
2023/07/26	5	17.82	5	17.95	17.85	0	924	0.00%
2023/07/25	0	0.00	1	17.25	17.35	-1	916	-0.11%
2023/07/21	1	17.50	0	0.00	17.40	1	913	0.11%
2023/07/19	1	17.40	1	17.30	17.15	0	914	0.00%
2023/07/18	1	17.25	5	17.35	17.25	-4	921	-0.43%
2023/07/17	3	17.52	0	0.00	17.45	3	928	0.32%
2023/07/13	0	0.00	1	17.85	17.50	-1	927	-0.11%
2023/07/12	3	17.75	8	17.90	17.75	-5	924	-0.54%
2023/07/11	8	18.25	7	18.20	18.20	1	919	0.11%
2023/07/10	0	0.00	2	18.70	18.55	-2	913	-0.22%
2023/07/07	4	20.35	2	20.23	20.10	2	897	0.23%
2023/07/06	0	0.00	3	20.92	20.65	-3	865	-0.35%
2023/07/05	10	20.84	17	20.94	20.65	-7	838	-0.83%
2023/07/04	12	21.02	0	0.00	20.80	12	823	1.46%
2023/07/03	0	0.00	17	20.98	21.10	-17	818	-2.08%
2023/06/30	2	20.68	3	20.85	20.90	-1	820	-0.12%
2023/06/29	9	20.60	0	0.00	20.60	9	825	1.09%
2023/06/26	2	20.95	4	21.08	20.90	-2	864	-0.23%
2023/06/21	6	21.23	35	21.10	21.10	-29	859	-3.37%
2023/06/20	2	20.90	1	21.00	20.70	1	834	0.12%
2023/06/19	0	0.00	10	21.00	20.95	-10	829	-1.21%
2023/06/16	0	0.00	3	20.42	20.20	-3	798	-0.38%
2023/06/15	3	20.20	0	0.00	20.15	3	816	0.37%
2023/06/13	15	19.61	0	0.00	19.65	15	794	1.89%
2023/06/12	11	19.79	0	0.00	19.65	11	789	1.39%
2023/06/09	7	20.40	5	20.45	20.35	2	766	0.26%
2023/06/08	1	20.50	0	0.00	20.50	1	767	0.13%
2023/06/07	32	20.61	3	20.60	20.55	29	771	3.76%
2023/06/06	2	20.65	5	20.70	20.75	-3	756	-0.40%
2023/06/05	12	20.64	8	20.66	20.85	4	735	0.54%
2023/06/02	1	19.90	0	0.00	19.95	1	695	0.14%
2023/05/30	5	19.95	0	0.00	19.95	5	694	0.72%
2023/05/26	5	20.00	0	0.00	19.80	5	685	0.73%
2023/05/24	10	20.17	20	20.18	20.10	-10	668	-1.50%
2023/05/22	26	19.97	5	19.94	19.95	21	641	3.27%
2023/05/19	0	0.00	18	19.76	19.65	-18	629	-2.86%
2023/05/18	5	19.80	3	19.70	19.70	2	631	0.32%
2023/05/17	0	0.00	35	19.60	19.70	-35	629	-5.56%
2023/05/16	40	19.55	2	19.63	19.60	38	629	6.04%
2023/05/15	5	19.29	0	0.00	19.30	5	622	0.80%
2023/05/12	3	19.45	0	0.00	19.40	3	621	0.48%
2023/05/11	4	19.15	2	19.15	19.15	2	616	0.32%
2023/05/09	1	19.25	0	0.00	19.40	1	611	0.16%
2023/05/04	2	19.58	0	0.00	19.70	2	618	0.32%
2023/05/03	1	19.50	55	19.60	19.60	-54	620	-8.70%
2023/05/02	59	19.81	15	19.75	19.70	44	625	7.03%
2023/04/28	18	19.43	3	19.40	19.40	15	617	2.43%
2023/04/25	1	18.90	0	0.00	18.90	1	621	0.16%
2023/04/21	1	19.05	0	19.40	19.10	1	615	0.16%
2023/04/20	1	19.40	0	19.60	19.35	1	638	0.16%
2023/04/19	0	19.95	3	19.90	19.85	-3	622	-0.48%
2023/04/18	5	19.99	1	20.01	19.95	4	641	0.62%
2023/04/17	0	0.00	1	19.90	19.85	-1	629	-0.16%
2023/04/14	0	19.80	0	0.00	19.90	0	625	0.00%
2023/04/13	2	19.60	0	0.00	19.65	2	617	0.32%
2023/04/12	1	19.60	1	19.70	19.70	0	614	0.00%
2023/04/11	0	20.00	0	0.00	19.95	0	591	0.00%
2023/04/06	0	20.45	0	0.00	20.00	0	572	0.00%
2023/03/31	0	20.30	3	20.22	20.25	-3	561	-0.53%
2023/03/30	0	0.00	6	20.05	20.05	-6	547	-1.10%
2023/03/28	6	19.68	2	20.00	19.65	4	532	0.75%
2023/03/27	6	20.00	2	20.10	20.15	4	514	0.78%
2023/03/24	0	19.80	1	19.90	19.50	-1	481	-0.21%
2023/03/23	1	19.20	0	0.00	19.30	1	463	0.22%
2023/03/22	3	19.50	2	19.30	19.20	1	456	0.22%
2023/03/21	4	19.30	11	19.40	19.35	-7	449	-1.56%
2023/03/20	7	18.81	3	18.90	18.80	4	425	0.94%
2023/03/17	5	17.94	4	17.90	17.90	1	426	0.23%
2023/03/16	15	18.03	8	17.90	17.90	7	424	1.65%
2023/03/15	12	18.29	2	18.30	18.25	10	422	2.37%
2023/03/09	4	18.10	2	18.20	18.10	2	404	0.49%
2023/03/07	2	18.20	0	0.00	18.20	2	402	0.50%
2023/03/06	1	18.20	6	18.20	18.15	-5	399	-1.25%
2023/03/03	0	18.45	0	0.00	18.10	0	394	0.00%
2023/02/24	4	17.75	0	0.00	17.80	4	391	1.02%
2023/02/21	1	17.85	0	0.00	17.85	1	393	0.25%
2023/02/14	3	17.40	3	17.45	17.45	0	404	0.00%
2023/02/10	1	17.50	0	0.00	17.45	1	406	0.25%
2023/02/03	1	17.70	0	0.00	17.60	1	411	0.24%
2023/02/02	0	0.00	3	17.92	17.80	-3	408	-0.73%
2023/01/16	0	0.00	3	16.80	16.85	-3	380	-0.79%
2023/01/13	6	16.62	5	16.62	16.60	1	379	0.26%
2023/01/10	4	16.40	4	16.95	16.95	0	371	0.00%
2023/01/09	0	0.00	1	17.15	17.05	-1	335	-0.30%
2023/01/03	0	0.00	1	17.20	17.25	-1	318	-0.31%
2022/12/30	5	16.53	4	16.55	16.55	1	315	0.32%
2022/12/28	3	16.82	2	16.75	16.75	1	311	0.32%
2022/12/26	0	0.00	1	17.35	17.05	-1	312	-0.32%
2022/12/20	1	17.15	0	0.00	17.10	1	312	0.32%
2022/12/15	0	17.70	0	0.00	17.65	0	301	0.00%
2022/12/13	0	0.00	4	17.75	17.45	-4	295	-1.35%
2022/12/09	4	17.58	1	17.00	17.65	3	281	1.07%
2022/12/01	4	16.65	4	16.85	16.80	0	229	0.00%
2022/11/28	0	0.00	0	16.00	16.15	0	224	-0.02%
2022/11/24	1	16.00	0	0.00	16.05	1	223	0.45%
2022/11/22	0	0.00	0.4	15.95	15.95	-0.4	221	-0.18%
2022/11/17	0	15.90	1	15.95	16.00	-1	221	-0.45%
2022/11/15	0	0.00	1	16.10	16.10	-1	210	-0.47%
2022/11/10	0	15.10	0	0.00	15.20	0	201	0.00%
2022/11/02	10	14.20	0	0.00	14.15	10	187	5.35%
2022/10/20	0	14.00	0	0.00	13.90	0	193	0.00%
2022/10/03	3	14.00	0	0.00	13.95	3	187	1.60%
2022/09/30	10	14.06	0	0.00	14.10	10	192	5.20%
2022/09/29	0	0.00	0	14.10	14.20	0	195	-0.01%
2022/09/20	20	15.00	0	0.00	14.95	20	233	8.57%
2022/09/19	0	15.03	0	0.00	14.95	0	235	0.00%
2022/09/08	0	0.00	1	15.05	15.05	-1	256	-0.39%
2022/09/05	1	15.35	0	0.00	15.50	1	256	0.39%
2022/08/30	1	15.80	0	0.00	15.80	1	267	0.37%
2022/08/29	11	15.70	0	0.00	15.70	11	267	4.11%
2022/08/24	0	0.00	3	15.90	15.85	-3	270	-1.11%
2022/08/23	1	15.95	0	0.00	16.00	1	272	0.37%
2022/08/22	1	16.05	0	0.00	16.05	1	274	0.36%
2022/08/18	1	15.75	0	0.00	15.90	1	274	0.36%
2022/08/16	2	15.65	0	0.00	15.70	2	274	0.73%
2022/08/11	6	15.68	3	15.70	15.70	3	279	1.07%
2022/08/10	0	15.60	8	15.55	15.60	-8	282	-2.83%
2022/07/26	1	15.45	0	0.00	15.45	1	323	0.31%
2022/07/15	15	15.23	0	0.00	15.20	15	354	4.23%
2022/07/12	4	14.98	0	0.00	14.55	4	365	1.09%
2022/07/11	2	15.25	0	0.00	15.30	2	365	0.55%
2022/07/07	0.1	15.20	0	0.00	15.45	0.1	366	0.02%
2022/07/05	5	16.25	5	16.45	16.45	0	364	0.00%
2022/06/28	0	17.35	0	0.00	17.25	0	351	0.00%
2022/06/23	5	16.90	5	16.80	16.80	0	374	0.00%
2022/06/22	2	17.00	0	0.00	16.90	2	385	0.52%
2022/06/14	1	18.10	0	0.00	17.95	1	574	0.17%
2022/06/08	0	0.00	1	18.90	18.85	-1	584	-0.17%
2022/06/06	2	18.85	0	0.00	18.85	2	590	0.34%
2022/06/02	0	0.00	2	18.85	18.85	-2	599	-0.33%
2022/05/31	3	18.65	3	18.70	18.70	0	607	0.00%
2022/05/30	0	0.00	1	18.75	18.70	-1	606	-0.16%
2022/05/27	0	0.00	3	18.65	18.60	-3	607	-0.49%
2022/05/26	3	18.55	3	18.45	18.45	0	610	0.00%
2022/05/25	3	18.50	0	0.00	18.50	3	610	0.49%
2022/05/20	0	0.00	0.2	18.40	18.35	-0.2	630	-0.03%
2022/05/17	10	18.20	0	0.00	18.25	10	631	1.58%
2022/05/16	3	18.00	0	0.00	18.05	3	631	0.48%
2022/05/12	1	17.85	0	0.00	17.65	1	644	0.16%
2022/05/11	2	17.95	0	0.00	17.95	2	644	0.31%
2022/05/09	7	18.19	4	18.00	18.00	3	647	0.46%
2022/04/28	4	18.24	3	18.35	18.35	1	681	0.15%
2022/04/27	3	18.05	3	18.25	18.25	0	686	0.00%
2022/04/25	4	18.81	3	18.80	18.80	1	685	0.14%
2022/04/22	0	19.60	0	0.00	19.40	0	684	0.00%
2022/04/21	0	0.00	1	19.95	19.65	-1	698	-0.14%
2022/04/20	0	19.60	2	19.70	19.65	-2	705	-0.28%
2022/04/19	5	19.24	0	0.00	19.35	5	713	0.70%
2022/04/18	2	19.00	3	19.25	19.30	-1	746	-0.13%
2022/04/15	4	19.18	0	0.00	19.10	4	761	0.53%
2022/04/14	0	19.25	0	0.00	19.40	0	800	0.00%
2022/04/13	0	0.00	1	19.60	19.50	-1	848	-0.12%
2022/04/12	1	19.05	0	0.00	19.20	1	887	0.11%
2022/04/11	4	19.79	3	19.50	19.50	1	904	0.11%
2022/04/08	0	20.20	0	0.00	20.10	0	938	0.00%
2022/04/07	2	20.15	0	0.00	19.85	2	958	0.21%
2022/04/01	1	20.05	1	20.25	20.35	0	1,051	0.00%
2022/03/28	0	20.70	0	0.00	20.60	0	1,556	0.00%
2022/03/25	2	20.75	1	20.75	20.75	1	1,565	0.06%
2022/03/24	1	20.40	1	20.95	20.95	0	1,558	0.00%
2022/03/23	4	20.93	4	20.89	20.90	0	1,563	0.00%
2022/03/22	34	20.64	34	21.12	21.30	0	1,483	0.00%
2022/03/21	0	0.00	1	19.50	19.60	-1	1,427	-0.07%
2022/03/17	0	0.00	1	18.75	18.65	-1	1,459	-0.07%
2022/03/14	2	18.80	0	0.00	18.85	2	1,502	0.13%
2022/03/11	1	18.90	0	0.00	18.80	1	1,547	0.06%
2022/03/10	3	19.20	0	0.00	19.15	3	1,559	0.19%
2022/03/08	0	0.00	1	18.80	18.60	-1	1,599	-0.06%
2022/03/07	1	18.85	0	0.00	19.00	1	1,621	0.06%
2022/03/04	1	19.55	0	0.00	19.45	1	1,635	0.06%
2022/03/01	0	0.00	1	19.30	19.45	-1	1,803	-0.06%
2022/02/25	2	19.30	0	0.00	19.20	2	2,199	0.09%
2022/02/24	1	19.45	0	0.00	19.10	1	2,284	0.04%
2022/02/23	0	19.95	2	20.05	19.95	-2	2,350	-0.08%
2022/02/22	1	19.50	0	0.00	19.60	1	2,415	0.04%
2022/02/18	1.1	19.86	0	0.00	19.85	1.1	2,630	0.04%
2022/02/16	0.1	20.00	0	0.00	19.80	0.1	2,799	0.00%
2022/02/14	1	19.50	0	0.00	19.60	1	2,832	0.04%
2022/02/10	0	20.55	2	20.35	20.40	-2	2,871	-0.07%
2022/02/09	0	0.00	4	20.49	20.55	-4	2,888	-0.14%
2022/01/26	0	0.00	5	19.00	19.00	-5	2,924	-0.17%
2022/01/25	1	19.05	1	19.10	19.05	0	2,981	0.00%
2022/01/24	0	0.00	1	19.35	19.40	-1	3,017	-0.03%
2022/01/21	2	19.73	0	0.00	19.55	2	3,039	0.07%
2022/01/20	0	0.00	1	20.10	20.20	-1	3,042	-0.03%
2022/01/17	3	20.15	0	0.00	20.50	3	3,052	0.10%
2022/01/14	3	20.32	0	0.00	20.15	3	3,059	0.10%
2022/01/13	1	20.75	0	0.00	20.85	1	3,062	0.03%
2022/01/12	1	21.00	0	0.00	20.85	1	3,067	0.03%
2022/01/11	1	21.05	9	21.33	21.00	-8	3,065	-0.26%
2022/01/10	2	21.03	0	0.00	20.85	2	3,036	0.07%
2022/01/07	4	21.00	0	0.00	21.15	4	3,032	0.13%
2022/01/06	4	21.83	3	22.28	22.00	1	3,011	0.03%
2022/01/05	0	0.00	2	22.55	22.10	-2	3,035	-0.07%
2022/01/04	4	22.13	1	22.35	22.05	3	3,034	0.10%
2022/01/03	0	0.00	7	22.32	22.20	-7	3,027	-0.23%
2021/12/30	5	21.90	3	21.90	21.80	2	3,011	0.07%
2021/12/29	0	0.00	1	22.40	22.30	-1	3,025	-0.03%
2021/12/28	5	22.29	10	22.45	22.10	-5	3,044	-0.16%
2021/12/27	8	22.78	10	22.73	22.90	-2	3,119	-0.06%
2021/12/24	32	22.07	45	22.12	22.05	-13	3,061	-0.42%
2021/12/23	20	21.43	6	21.07	21.20	14	2,818	0.50%
2021/12/22	0	0.00	7	20.97	20.90	-7	2,928	-0.24%
2021/12/21	1	20.90	1	20.80	20.80	0	3,029	0.00%
2021/12/20	1	20.75	0	0.00	20.85	1	3,041	0.03%
2021/12/17	1	21.05	0	0.00	21.10	1	3,067	0.03%
2021/12/16	0	0.00	1	21.60	21.55	-1	3,192	-0.03%
2021/12/14	1	20.95	2	21.40	20.75	-1	3,276	-0.03%
2021/12/13	0	0.00	1	21.45	21.50	-1	3,316	-0.03%
2021/12/10	1	21.20	1	21.60	21.20	0	3,333	0.00%
2021/12/09	1	21.55	3	21.80	21.55	-2	3,385	-0.06%
2021/12/08	0	0.00	2	21.90	21.60	-2	3,445	-0.06%
2021/12/07	1	21.70	1	21.95	21.55	0	3,562	0.00%
2021/12/03	0	0.00	7	21.43	21.25	-7	3,670	-0.19%
2021/12/02	4	21.19	6	21.13	20.85	-2	3,788	-0.05%
2021/12/01	6	21.42	1	21.50	21.40	5	3,976	0.13%
2021/11/30	0	0.00	1	20.95	20.90	-1	4,140	-0.02%
2021/11/29	0.2	20.65	0	0.00	20.55	0.2	4,424	0.00%
2021/11/26	3	21.10	0.2	23.10	21.05	2.8	4,847	0.06%
2021/11/25	5	21.98	0	0.00	21.80	5	4,907	0.10%
2021/11/24	41	23.37	50.1	23.42	22.80	-9.1	4,895	-0.18%
2021/11/23	16	22.08	27	22.14	22.40	-11	4,547	-0.24%
2021/11/22	9.1	22.43	12	22.01	22.20	-2.9	4,499	-0.07%
2021/11/19	11	22.13	7	21.98	21.65	4	4,618	0.09%
2021/11/18	13	22.37	4	22.29	22.10	9	4,604	0.20%
2021/11/17	18	22.28	4.1	22.23	22.20	13.9	4,582	0.30%
2021/11/16	23	21.78	9	21.38	22.15	14	4,541	0.31%
2021/11/15	2	20.95	4	20.95	20.85	-2	4,470	-0.04%
2021/11/12	2	20.23	11	20.40	20.15	-9	4,483	-0.20%
2021/11/11	11	20.72	1	20.45	20.35	10	4,598	0.22%
2021/11/10	1	20.45	2	20.38	20.30	-1	4,634	-0.02%
2021/11/09	0	0.00	10	20.20	20.00	-10	4,655	-0.21%
2021/11/08	3	20.02	0	0.00	19.90	3	4,663	0.06%
2021/11/05	0	0.00	4	20.29	20.35	-4	4,705	-0.09%
2021/11/04	1	20.50	9	20.59	20.35	-8	4,751	-0.17%
2021/11/03	0	0.00	5	20.15	20.40	-5	4,805	-0.10%
2021/11/02	4	20.25	11	20.02	20.10	-7	4,854	-0.14%
2021/11/01	0	0.00	7.1	20.46	20.65	-7.1	4,992	-0.14%
2021/10/29	0	0.00	1	20.30	19.75	-1	5,192	-0.02%
2021/10/28	1	19.55	9	19.99	19.85	-8	5,334	-0.15%
2021/10/27	4	19.64	1	19.75	19.75	3	5,356	0.06%
2021/10/26	1	19.60	0	0.00	19.25	1	5,428	0.02%
2021/10/25	0	0.00	1	19.40	19.55	-1	5,493	-0.02%
2021/10/21	1.5	19.40	3	19.27	19.10	-1.6	5,874	-0.03%
2021/10/20	1.3	18.76	1	18.70	18.85	0.3	6,285	0.00%
2021/10/19	1	18.55	1	18.45	18.45	0	6,738	0.00%
2021/10/18	1	18.35	1	18.25	18.10	0	6,805	0.00%
2021/10/15	10	18.20	0	0.00	18.25	10	6,873	0.15%
2021/10/14	7	17.67	3	17.67	17.75	4	7,047	0.06%
2021/10/13	23	17.77	10	17.78	17.35	13	7,128	0.18%
2021/10/12	10.1	18.76	8	18.76	18.75	2.1	7,233	0.03%
2021/10/08	1	19.35	0	0.00	19.25	1	7,746	0.01%
2021/10/07	0	0.00	3	19.28	19.20	-3	7,934	-0.04%
2021/10/06	10.3	18.99	11	19.05	18.70	-0.7	8,310	-0.01%
2021/10/05	4	19.08	1	18.90	19.20	3	8,346	0.04%
2021/10/04	7.1	19.53	3	20.30	19.25	4.1	8,334	0.05%
2021/10/01	6	22.04	2	21.83	21.35	4	8,204	0.05%
2021/09/30	9	22.29	63	22.48	22.10	-54	8,135	-0.66%
2021/09/29	18	21.78	1	21.75	21.70	17	8,041	0.21%
2021/09/28	55	22.19	19	22.40	22.60	36	7,940	0.45%
2021/09/27	1.1	21.25	3	21.33	21.25	-1.9	7,860	-0.02%
2021/09/24	11	21.55	0	0.00	21.55	11	7,853	0.14%
2021/09/23	6	21.68	1	21.95	21.80	5	7,843	0.06%
2021/09/22	3	21.42	2	21.35	21.45	1	7,737	0.01%
2021/09/17	3	21.23	13	21.18	21.40	-10	7,691	-0.13%
2021/09/16	2	21.15	22	21.15	21.05	-20	7,722	-0.26%
2021/09/15	5	21.20	1	21.50	21.45	4	7,968	0.05%
2021/09/14	5	21.43	5	21.41	21.20	0	7,992	0.00%
2021/09/13	1	21.50	2	21.80	21.90	-1	8,020	-0.01%
2021/09/10	21	22.64	1	22.40	22.10	20	8,289	0.24%
2021/09/09	6	23.09	2	23.23	23.50	4	8,233	0.05%
2021/09/08	2	22.30	20	22.20	22.20	-18	8,151	-0.22%
2021/09/07	1	22.05	12	22.29	22.80	-11	8,093	-0.14%
2021/09/06	15	23.31	24	23.87	22.95	-9	7,963	-0.11%
2021/09/03	25	23.78	12	23.73	23.60	13	7,757	0.17%
2021/09/02	21	23.96	8	23.82	24.20	13	7,572	0.17%
2021/09/01	34	23.70	33	23.65	23.45	1	7,286	0.01%
2021/08/31	2	21.98	45	22.21	22.45	-43	6,871	-0.63%
2021/08/30	1	21.70	1	22.10	21.50	0	6,773	0.00%
2021/08/27	5	21.83	33	21.83	21.45	-28	6,707	-0.42%
2021/08/26	4	21.54	0	0.00	21.65	4	6,670	0.06%
2021/08/25	8	21.84	14	21.86	21.65	-6	6,678	-0.09%
2021/08/24	6	21.03	2	20.95	21.20	4	6,620	0.06%
2021/08/23	14	21.33	1	21.40	21.10	13	7,083	0.18%
2021/08/20	1	20.40	25	20.73	21.10	-24	7,024	-0.34%
2021/08/19	0	0.00	11	20.60	20.20	-11	6,935	-0.16%
2021/08/18	11	20.39	1	19.80	20.40	10	6,883	0.15%
2021/08/17	2	19.65	5	19.63	19.40	-3	6,870	-0.04%
2021/08/16	3	19.18	1	19.25	19.15	2	6,747	0.03%
2021/08/13	1	19.90	6	20.11	19.90	-5	6,686	-0.07%
2021/08/12	11	19.52	11	19.70	19.65	0	6,644	0.00%
2021/08/11	5	20.05	14	19.61	19.35	-9	6,612	-0.14%
2021/08/10	10	20.14	4	20.70	20.00	6	6,559	0.09%
2021/08/09	7	21.05	10	21.06	20.85	-3	6,522	-0.05%
2021/08/06	6	21.41	0	0.00	21.10	6	6,464	0.09%
2021/08/05	50	22.37	16.3	21.94	21.80	33.7	6,405	0.53%
2021/08/04	32	22.21	38.4	22.21	22.00	-6.4	6,249	-0.10%
2021/08/03	1	21.65	22	21.81	21.60	-21	6,041	-0.35%
2021/08/02	2	20.75	8	20.92	20.65	-6	5,873	-0.10%
2021/07/30	10	21.55	13	21.05	20.80	-3	5,845	-0.05%
2021/07/29	7	21.10	5	20.85	21.55	2	5,772	0.03%
2021/07/28	15	20.38	14	20.77	20.75	1	5,712	0.02%
2021/07/27	55	21.65	50	21.13	21.35	5	5,574	0.09%
2021/07/26	47	22.01	26	21.78	22.75	21	5,402	0.39%
2021/07/23	4	21.15	36	20.96	21.30	-32	5,008	-0.64%
2021/07/22	2	19.65	15	19.39	19.40	-13	4,595	-0.28%
2021/07/21	6	19.31	5	19.35	19.00	1	4,727	0.02%
2021/07/20	39	19.74	5	19.90	19.50	34	4,683	0.73%
2021/07/19	15	20.15	3.2	20.33	20.10	11.8	4,531	0.26%
2021/07/16	19	20.90	12	21.01	20.95	7	4,545	0.15%
2021/07/15	36.2	21.09	34	21.01	21.30	2.2	4,516	0.05%
2021/07/14	13	19.93	6	20.16	19.40	7	4,356	0.16%
2021/07/13	65	20.38	81	20.64	20.90	-16	4,187	-0.38%
2021/07/12	9	19.68	7	19.80	19.45	2	3,807	0.05%
2021/07/09	0	0.00	5	19.30	19.25	-5	3,832	-0.13%
2021/07/08	2	18.90	1	18.95	18.95	1	3,871	0.03%
2021/07/07	0	0.00	1	18.95	18.80	-1	3,940	-0.03%
2021/07/06	2	18.75	1	18.65	18.65	1	4,087	0.02%
2021/07/05	1	19.05	7	19.22	19.05	-6	4,341	-0.14%
2021/07/02	1	18.35	1	18.65	18.50	0	4,693	0.00%
2021/07/01	4	18.69	0	0.00	18.45	4	4,741	0.08%
2021/06/30	0	0.00	1	19.00	18.70	-1	4,731	-0.02%
2021/06/29	6	18.73	0	0.00	18.60	6	4,715	0.13%
2021/06/28	10	19.28	11	19.27	19.10	-1	4,684	-0.02%
2021/06/25	8	19.70	26	19.71	19.80	-18	4,648	-0.39%
2021/06/24	22	20.00	15	19.76	20.05	7	4,602	0.15%
2021/06/23	7	19.07	6	18.73	18.90	1	4,311	0.02%
2021/06/22	22	18.94	45	18.69	18.80	-23	4,267	-0.54%
2021/06/21	94	19.61	70	19.83	19.25	24	4,185	0.57%
2021/06/18	2	17.60	6	18.08	18.35	-4	3,926	-0.10%
2021/06/17	3	18.05	7	17.96	18.05	-4	3,884	-0.10%
2021/06/15	9	17.31	0	0.00	17.35	9	3,965	0.23%
2021/06/11	2	17.40	12	17.35	17.15	-10	3,974	-0.25%
2021/06/10	2	17.30	0	0.00	17.50	2	3,969	0.05%
2021/06/09	2	17.68	10	17.40	17.50	-8	3,963	-0.20%
2021/06/08	2	17.50	2	18.10	17.95	0	3,945	0.00%
2021/06/07	2	17.40	0	0.00	17.35	2	3,910	0.05%
2021/06/04	1	17.25	5	17.45	17.25	-4	3,899	-0.10%
2021/06/01	7	17.89	4	18.06	18.35	3	3,838	0.08%
2021/05/26	1	16.05	1	16.15	16.05	0	3,196	0.00%
2021/05/25	3	16.70	29	16.36	16.50	-26	3,188	-0.82%
2021/05/19	1	15.55	2	15.40	15.25	-1	3,163	-0.03%
2021/05/18	0	0.00	3	15.03	15.10	-3	3,162	-0.09%
2021/05/17	3	13.93	3	13.85	13.90	0	3,158	0.00%
2021/05/14	0	0.00	1	15.95	15.10	-1	3,140	-0.03%
2021/05/13	10	14.95	0	0.00	15.35	10	3,130	0.32%
2021/05/12	5	15.56	1	15.50	15.35	4	3,115	0.13%
2021/05/11	2	16.90	2.4	17.55	16.75	-0.4	3,075	-0.01%
2021/05/10	1	17.25	0	0.00	17.30	1	3,042	0.03%
2021/05/07	0	0.00	2	17.15	17.70	-2	3,036	-0.07%
2021/05/04	8	17.54	4	16.93	17.20	4	3,017	0.13%
2021/05/03	4	18.20	1	18.60	17.70	3	2,986	0.10%
2021/04/29	4	19.30	14	19.30	19.10	-10	2,954	-0.34%
2021/04/28	12	19.44	0	0.00	19.45	12	3,014	0.40%
2021/04/27	3	19.60	15	19.65	20.10	-12	2,983	-0.40%
2021/04/26	6	18.75	2	18.68	18.70	4	2,783	0.14%
2021/04/23	3	18.83	1	19.15	18.80	2	2,758	0.07%
2021/04/22	7	19.26	8	19.46	18.70	-1	2,746	-0.04%
2021/04/21	47	20.06	15	19.95	19.85	32	2,648	1.21%
2021/04/20	68	20.30	27	20.14	20.35	41	2,524	1.62%
2021/04/19	10	18.63	3	18.55	18.50	7	2,241	0.31%
2021/04/16	1	18.65	23	18.54	18.35	-22	2,274	-0.97%
2021/04/15	12	18.59	2	18.60	18.35	10	2,318	0.43%
2021/04/14	9	18.38	39	18.20	18.00	-30	2,331	-1.29%
2021/04/13	8	18.78	4	19.35	18.55	4	2,346	0.17%
2021/04/12	11	19.78	28	19.95	19.65	-17	2,301	-0.74%
2021/04/09	168	19.12	142	19.20	19.20	26	2,161	1.20%	大買/大賣/
2021/04/08	61	18.03	46	18.04	18.05	15	1,897	0.79%
2021/04/07	9	16.28	18	15.95	16.80	-9	1,523	-0.59%
2021/04/01	2	15.65	0	0.00	15.75	2	1,543	0.13%
2021/03/31	0	0.00	0	15.95	15.80	0	1,555	0.00%
2021/03/29	31	15.95	0	0.00	15.85	31	1,550	2.00%
2021/03/24	4	15.90	2	15.83	15.85	2	1,533	0.13%
2021/03/23	7	16.39	16	16.66	16.05	-9	1,519	-0.59%
2021/03/22	0	0.00	2	16.55	16.65	-2	1,436	-0.14%
2021/03/19	2	16.15	6	16.34	16.40	-4	1,409	-0.28%
2021/03/18	14	16.09	7	16.15	16.15	7	1,400	0.50%
2021/03/17	6	15.40	3	15.45	15.35	3	1,323	0.23%
2021/03/16	2	15.10	0	0.00	15.25	2	1,317	0.15%
2021/03/15	0	0.00	5	15.05	15.05	-5	1,337	-0.37%
2021/03/11	0	15.20	0	0.00	15.05	0	1,447	0.00%
2021/03/05	2	14.80	0	0.00	14.80	2	1,454	0.14%
2021/03/03	0	0.00	5	15.10	15.15	-5	1,451	-0.34%
2021/02/26	0	0.00	2	15.40	15.40	-2	1,532	-0.13%
2021/02/25	0	0.00	2	15.28	15.25	-2	1,543	-0.13%
2021/02/23	3	15.30	0	0.00	15.20	3	1,537	0.20%
2021/02/22	2	15.20	0	0.00	15.20	2	1,531	0.13%
2021/02/18	2	15.00	1	15.10	15.10	1	1,519	0.07%
2021/02/17	2	14.80	4.2	14.94	14.95	-2.2	1,511	-0.15%
2021/02/02	1	14.85	0	0.00	14.90	1	1,498	0.07%
2021/01/29	2	15.20	5	15.00	14.95	-3	1,489	-0.20%
2021/01/28	2	15.08	0	0.00	15.05	2	1,484	0.13%
2021/01/27	5	15.36	0	0.00	15.30	5	1,476	0.34%
2021/01/22	0	0.00	10	15.55	15.70	-10	1,453	-0.69%
2021/01/21	19	15.69	6	15.66	15.40	13	1,430	0.91%
2021/01/20	2	14.98	3	15.15	14.80	-1	1,334	-0.07%
2021/01/19	2	15.85	3	15.85	15.60	-1	1,309	-0.08%
2021/01/18	1	15.15	1	15.25	15.65	0	1,301	0.00%
2021/01/15	1	15.95	45	15.97	15.70	-44	1,293	-3.40%
2021/01/14	0	0.00	4	16.43	16.40	-4	1,267	-0.32%
2021/01/13	16	16.44	0	0.00	16.45	16	1,245	1.28%
2021/01/12	48	16.84	7	16.67	16.55	41	1,218	3.37%
2021/01/11	5	16.67	5	16.75	16.65	0	1,106	0.00%
2021/01/08	5	16.30	4.3	16.10	16.25	0.7	1,046	0.07%
2021/01/07	8	16.33	17	16.12	16.35	-9	987	-0.91%
2021/01/06	4	16.21	1	16.35	15.30	3	879	0.34%
2021/01/05	9	15.92	2	15.93	15.55	7	785	0.89%
2021/01/04	0	0.00	8	15.37	15.60	-8	742	-1.08%
2020/12/31	0	0.00	2	15.18	15.10	-2	713	-0.28%
2020/12/30	11	15.21	1	15.15	15.20	10	704	1.42%
2020/12/29	1	15.30	2	15.15	15.20	-1	696	-0.14%
2020/12/28	6	15.59	5.5	15.50	15.55	0.5	679	0.07%
2020/12/24	2	14.85	0	0.00	14.80	2	569	0.35%
2020/12/23	5	14.70	1	14.70	14.75	4	566	0.71%
2020/12/22	2	15.00	0	0.00	14.65	2	562	0.36%
2020/12/21	3	14.78	0	0.00	14.80	3	537	0.56%
2020/12/18	7	14.74	0	0.00	14.75	7	533	1.31%
2020/12/16	5	14.89	0	0.00	14.85	5	525	0.95%
2020/12/15	1	14.75	1	15.20	14.75	0	540	0.00%
2020/12/14	0	0.00	3	15.05	14.85	-3	528	-0.57%
2020/12/10	6	14.68	1	14.65	14.70	5	500	1.00%
2020/12/09	9	14.88	0	0.00	15.00	9	492	1.83%
2020/12/08	1	15.20	7	14.73	15.25	-6	473	-1.27%
2020/12/07	4	14.08	17	14.14	14.40	-13	380	-3.42%
2020/12/02	0	0.00	20	13.95	13.95	-20	351	-5.69%
2020/12/01	0	0.00	19	13.93	13.90	-19	366	-5.18%
2020/11/30	0	0.00	1	14.00	14.00	-1	366	-0.27%
2020/11/25	50	14.10	37	14.13	14.05	13	354	3.67%
2020/11/24	16	13.51	10	13.85	14.00	6	264	2.27%
2020/10/22	10	13.45	0	0.00	13.45	10	313	3.19%
2020/10/15	8	13.68	2	13.80	13.85	6	379	1.58%
2020/10/12	2	13.25	0	0.00	13.20	2	380	0.53%
2020/10/07	2	13.40	0	0.00	13.40	2	383	0.52%
2020/09/15	0	0.00	0.1	13.80	13.75	-0.1	573	-0.02%
2020/08/21	0	0.00	1	13.50	13.65	-1	718	-0.14%
2020/08/20	2	13.45	1	13.70	13.45	1	719	0.14%
2020/08/19	1	13.90	0	0.00	13.90	1	715	0.14%
2020/08/17	1	14.30	0	0.00	14.10	1	713	0.14%
2020/08/13	2	14.20	5	14.30	14.15	-3	692	-0.43%
2020/08/12	5	14.20	0	0.00	14.15	5	690	0.72%
2020/07/31	0	0.00	3	14.70	14.70	-3	703	-0.43%
2020/07/30	1	14.35	1	14.55	14.60	0	707	0.00%
2020/07/24	4	15.05	0	0.00	14.90	4	727	0.55%
2020/07/23	0	0.00	7	15.08	15.45	-7	762	-0.92%
2020/07/20	0	0.00	1	14.35	14.45	-1	758	-0.13%
2020/07/16	2	14.65	0	0.00	14.70	2	761	0.26%
2020/07/14	2	15.00	0	0.00	14.85	2	770	0.26%
2020/07/13	5	14.85	0	0.00	14.80	5	774	0.65%
2020/07/10	0	14.80	0	0.00	14.80	0	777	0.00%
2020/07/07	5	15.20	0	0.00	15.15	5	765	0.65%
2020/07/06	40	16.40	9	16.41	16.35	31	768	4.03%
2020/07/03	47	16.46	1	16.65	16.35	46	763	6.02%
2020/07/02	0	0.00	3	15.87	15.90	-3	689	-0.43%
2020/06/24	0	0.00	1	15.35	15.35	-1	662	-0.15%
2020/06/22	1	15.30	0	0.00	15.30	1	673	0.15%
2020/06/19	0	0.00	2	15.40	15.45	-2	683	-0.29%
2020/06/18	0	0.00	1	15.25	15.20	-1	680	-0.15%
2020/06/17	0	0.00	1	14.90	14.85	-1	683	-0.15%
2020/06/16	0	0.00	3	14.85	14.80	-3	701	-0.43%
2020/06/15	0	0.00	12	14.78	14.70	-12	715	-1.68%
2020/06/12	16	14.59	0	0.00	14.65	16	724	2.21%
2020/06/11	5	15.07	0	0.00	14.90	5	738	0.68%
2020/06/10	0	0.00	15	15.30	15.20	-15	734	-2.04%
2020/06/09	0	0.00	2	15.40	15.35	-2	750	-0.27%
2020/06/08	3	15.40	3	15.50	15.35	0	764	0.00%
2020/06/05	22	15.55	5	15.58	15.65	17	787	2.16%
2020/06/04	0	0.00	1	15.10	15.15	-1	724	-0.14%
2020/06/03	2	14.55	0	0.00	14.70	2	709	0.28%
2020/06/02	1	14.35	15	14.35	14.30	-14	703	-1.99%
2020/06/01	15	14.25	0	0.00	14.20	15	703	2.13%
2020/05/27	0	0.00	1	14.30	14.35	-1	743	-0.13%
2020/05/15	2	14.10	2	14.05	14.05	0	769	0.00%
2020/05/14	6	14.22	0	0.00	14.15	6	766	0.78%
2020/05/12	3	14.38	0	0.00	14.35	3	763	0.39%
2020/05/11	2	14.50	1	14.50	14.45	1	761	0.13%
2020/05/08	1	14.50	5	14.55	14.50	-4	752	-0.53%
2020/05/07	1	14.55	2	14.55	14.55	-1	753	-0.13%
2020/05/06	0	0.00	2	14.50	14.50	-2	783	-0.26%
2020/05/05	0	0.00	3	14.55	14.55	-3	796	-0.38%
2020/04/30	1	14.80	0	0.00	14.85	1	790	0.13%
2020/04/29	0	0.00	5	14.81	14.80	-5	791	-0.63%
2020/04/28	22	14.75	36	14.63	14.95	-14	785	-1.78%
2020/04/27	15	13.85	0	0.00	14.40	15	731	2.05%
2020/04/24	2	13.65	1	13.65	13.70	1	712	0.14%
2020/04/22	0	0.00	1	13.60	13.65	-1	715	-0.14%
2020/04/21	1	13.60	0	0.00	13.50	1	711	0.14%
2020/04/16	0	14.25	2	13.95	14.15	-2	703	-0.28%
2020/04/15	1	13.90	0	0.00	13.85	1	700	0.14%
2020/04/10	2	13.70	0	0.00	13.60	2	705	0.28%
2020/04/09	1	13.70	0	0.00	13.60	1	719	0.14%
2020/04/08	2	13.05	27	13.09	13.80	-25	742	-3.37%
2020/04/07	5	12.55	0	0.00	12.55	5	800	0.62%
2020/04/06	15	12.28	0	0.00	12.40	15	813	1.84%
2020/03/26	0	0.00	1	11.90	12.25	-1	817	-0.12%
2020/03/25	1	12.20	16	12.24	12.15	-15	816	-1.84%
2020/03/24	5	11.55	2	11.75	11.70	3	808	0.37%
2020/03/20	1	11.20	3	11.20	11.35	-2	795	-0.25%
2020/03/19	2	10.55	0	0.00	10.55	2	792	0.25%
2020/03/18	2	11.90	0	0.00	11.70	2	785	0.25%
2020/03/16	1	13.40	1	13.40	12.80	0	792	0.00%
2020/03/13	0.1	13.30	0	0.00	13.40	0.1	807	0.02%
2020/03/12	0	0.00	1	14.75	14.50	-1	802	-0.12%
2020/03/11	0	0.00	1	15.50	15.30	-1	948	-0.11%
2020/03/06	0	0.00	14.4	15.30	15.20	-14.4	927	-1.55%
2020/03/05	0	0.00	10	15.45	15.40	-10	931	-1.07%
2020/03/03	2	15.43	2	15.38	15.40	0	935	0.00%
2020/03/02	0	0.00	10	15.05	15.05	-10	917	-1.09%
2020/02/26	11	15.49	0	0.00	15.40	11	979	1.12%
2020/02/20	0	0.00	1	15.65	15.50	-1	1,007	-0.10%
2020/02/18	2	15.50	0	0.00	15.50	2	1,035	0.19%
2020/02/17	2	15.60	0	0.00	15.60	2	1,033	0.19%
2020/02/14	2	15.70	0	0.00	15.70	2	1,038	0.19%
2020/02/13	0	15.70	0	0.00	15.75	0	1,043	0.00%
2020/02/12	0	15.85	0	0.00	15.80	0	1,085	0.00%
2020/02/11	0	15.80	0	0.00	15.75	0	1,112	0.00%
2020/02/10	0	15.70	0	0.00	15.80	0	1,133	0.00%
2020/02/06	0	0.00	2	16.10	16.40	-2	1,100	-0.18%
2020/02/03	4	15.30	7	15.00	15.25	-3	1,087	-0.28%
2020/01/31	2	15.95	0	0.00	15.85	2	1,079	0.19%
2020/01/30	1	15.90	1	16.30	15.80	0	1,077	0.00%
2020/01/17	0	0.00	1	17.10	17.10	-1	1,059	-0.09%
2020/01/09	1	17.10	0	0.00	17.10	1	1,066	0.09%
2020/01/08	0	0.00	30	17.10	17.05	-30	1,068	-2.81%
2020/01/07	0	0.00	4	17.20	17.20	-4	1,069	-0.37%
2020/01/03	12	17.74	31	17.73	17.60	-19	1,076	-1.77%
2020/01/02	0	0.00	3	18.03	17.90	-3	1,075	-0.28%
2019/12/31	65	17.85	4	17.95	17.75	61	1,033	5.90%
2019/12/30	1	17.25	1	17.30	17.50	0	946	0.00%
2019/12/27	0	0.00	1	17.40	17.25	-1	929	-0.11%
2019/12/26	0	0.00	6	17.09	17.15	-6	920	-0.65%
2019/12/25	1	17.05	1	17.10	17.05	0	952	0.00%
2019/12/20	0	0.00	2	17.15	17.05	-2	1,037	-0.19%
2019/12/18	2	17.15	0	0.00	17.15	2	1,075	0.19%
2019/12/16	1	17.05	2	17.05	17.10	-1	1,079	-0.09%
2019/12/13	1	17.20	0	0.00	17.20	1	1,073	0.09%
2019/12/12	0	0.00	8	17.47	17.35	-8	1,071	-0.75%
2019/12/11	0	0.00	4	17.33	17.40	-4	1,053	-0.38%
2019/12/10	2	17.30	0	0.00	17.25	2	1,057	0.19%
2019/12/09	2	17.63	2	17.65	17.65	0	1,054	0.00%
2019/12/06	22	18.00	5	18.12	18.00	17	1,104	1.54%
2019/12/05	3	17.03	17	17.20	17.60	-14	1,003	-1.40%
2019/12/04	0	0.00	1	16.95	16.85	-1	989	-0.10%
2019/12/03	0	0.00	10	16.80	16.85	-10	1,007	-0.99%
2019/12/02	0	0.00	2	16.85	16.75	-2	1,021	-0.20%
2019/11/29	0	16.90	0	0.00	17.00	0	1,037	0.00%
2019/11/28	5	17.15	3	17.15	17.15	2	1,053	0.19%
2019/11/27	17	17.40	0	0.00	17.20	17	1,091	1.56%
2019/11/26	1	17.80	0	0.00	17.40	1	1,129	0.09%
2019/11/25	2	17.08	0	0.00	17.40	2	1,153	0.17%
2019/11/20	2	17.05	2	17.00	17.00	0	1,232	0.00%
2019/11/19	2	17.10	7	17.27	17.20	-5	1,296	-0.39%
2019/11/18	5	17.10	3	17.13	17.15	2	1,303	0.15%
2019/11/15	0	0.00	2	16.85	16.85	-2	1,395	-0.14%
2019/11/14	2	16.75	2	16.80	16.80	0	1,409	0.00%
2019/11/13	2	16.70	2	16.85	16.85	0	1,420	0.00%
2019/11/12	4	16.70	2	16.85	16.85	2	1,470	0.14%
2019/11/11	0	0.00	5	16.85	16.70	-5	1,481	-0.34%
2019/11/08	0	0.00	1	17.00	17.10	-1	1,445	-0.07%
2019/11/07	12	16.70	1	16.65	16.60	11	1,424	0.77%
2019/11/04	0	0.00	1	16.40	16.35	-1	1,409	-0.07%
2019/10/31	2	16.30	0	0.00	16.25	2	1,424	0.14%
2019/10/29	0	0.00	5	16.60	16.40	-5	1,432	-0.35%
2019/10/25	0	0.00	2	16.55	16.60	-2	1,468	-0.14%
2019/10/22	1	16.60	0	0.00	16.60	1	1,493	0.07%
2019/10/21	2	16.60	0	0.00	16.55	2	1,497	0.13%
2019/10/14	1	16.25	10	16.30	16.15	-9	1,571	-0.57%
2019/10/09	3	16.30	12	16.25	16.35	-9	1,572	-0.57%
2019/10/07	11	16.60	3	16.70	16.65	8	1,558	0.51%
2019/10/03	0	0.00	8	16.75	16.80	-8	1,601	-0.50%
2019/10/02	1	16.55	2	16.75	16.85	-1	1,611	-0.06%
2019/10/01	6	16.78	3	16.70	16.70	3	1,615	0.19%
2019/09/27	0	0.00	10	17.25	17.10	-10	1,590	-0.63%
2019/09/26	16	17.59	0	0.00	17.45	16	1,582	1.01%
2019/09/25	10	17.73	0	0.00	17.60	10	1,574	0.64%
2019/09/24	7	17.73	17	17.84	17.85	-10	1,532	-0.65%
2019/09/23	1	17.45	1	17.60	17.45	0	1,502	0.00%
2019/09/20	15	17.55	0	0.00	17.55	15	1,497	1.00%
2019/09/18	0	0.00	11	17.49	17.35	-11	1,489	-0.74%
2019/09/17	10	17.30	0	0.00	17.30	10	1,485	0.67%
2019/09/16	2	17.35	0	0.00	17.30	2	1,499	0.13%
2019/09/12	1	17.60	1	17.55	17.55	0	1,542	0.00%
2019/09/11	1	17.35	17	17.50	17.55	-16	1,543	-1.04%
2019/09/10	5	17.86	3	17.88	17.65	2	1,527	0.13%
2019/09/09	11	18.91	6	18.83	18.75	5	1,461	0.34%
2019/09/06	0	0.00	4	18.78	18.75	-4	1,403	-0.29%
2019/09/04	0	0.00	6	18.65	18.60	-6	1,363	-0.44%
2019/09/03	1	18.90	9	18.86	18.75	-8	1,353	-0.59%
2019/08/30	2	18.60	6	18.73	18.55	-4	1,325	-0.30%
2019/08/29	1	18.75	0	0.00	18.80	1	1,286	0.08%
2019/08/28	8	18.67	4	18.60	18.75	4	1,239	0.32%
2019/08/27	0	0.00	5	18.35	18.35	-5	1,155	-0.43%
2019/08/26	2	17.95	1	17.95	17.95	1	1,161	0.09%
2019/08/23	16	18.57	9	18.38	18.30	7	1,144	0.61%
2019/08/22	0	0.00	1	18.55	18.65	-1	1,093	-0.09%
2019/08/21	0	0.00	1	18.35	18.35	-1	1,027	-0.10%
2019/08/20	3	18.17	5	18.14	18.40	-2	995	-0.20%
2019/08/19	2	17.68	16	17.65	18.00	-14	888	-1.58%
2019/08/16	15	17.65	2	17.65	17.60	13	878	1.48%
2019/08/15	12	17.48	4	17.59	17.65	8	871	0.92%
2019/08/14	1	17.25	3	17.20	17.40	-2	833	-0.24%
2019/08/13	0	0.00	1	17.15	17.10	-1	819	-0.12%
2019/08/12	2	17.15	0	0.00	17.10	2	821	0.24%
2019/08/08	0	0.00	5	16.85	16.95	-5	831	-0.60%
2019/08/06	0	0.00	1	16.40	16.75	-1	880	-0.11%
2019/08/02	3	17.23	0	0.00	17.10	3	975	0.31%
2019/08/01	0	0.00	1	17.70	17.60	-1	998	-0.10%
2019/07/31	2	17.55	3	17.63	17.70	-1	1,015	-0.10%
2019/07/30	3	17.93	1	18.05	17.70	2	1,024	0.20%
2019/07/29	8	17.89	5	17.82	17.80	3	1,042	0.29%
2019/07/26	2	17.80	1	17.60	17.75	1	1,059	0.09%
2019/07/25	2	17.68	2	17.75	17.65	0	1,108	0.00%
2019/07/24	1	17.65	16	17.45	17.65	-15	1,120	-1.34%
2019/07/23	1	17.50	0	0.00	17.45	1	1,135	0.09%
2019/07/22	0	0.00	2	17.43	17.40	-2	1,144	-0.17%
2019/07/19	15	17.45	1	17.45	17.40	14	1,178	1.19%
2019/07/18	5	17.52	2	17.40	17.40	3	1,191	0.25%
2019/07/17	8	17.79	1	17.70	17.70	7	1,197	0.58%
2019/07/16	1	18.05	28	17.64	18.05	-27	1,187	-2.27%
2019/07/15	7	17.51	2	17.55	17.40	5	1,168	0.43%
2019/07/11	10	17.34	0	0.00	17.25	10	1,296	0.77%
2019/07/10	1	17.25	1	17.30	17.35	0	1,359	0.00%
2019/07/08	10	18.25	0	0.00	18.20	10	1,425	0.70%
2019/07/05	2	18.60	4	18.35	18.30	-2	1,493	-0.13%
2019/07/04	0	0.00	10	18.30	18.30	-10	1,627	-0.61%
2019/07/03	0	0.00	1	18.05	18.10	-1	1,684	-0.06%
2019/07/02	0	0.00	1	18.15	18.10	-1	1,928	-0.05%
2019/07/01	6	18.12	2	18.10	18.05	4	2,010	0.20%
2019/06/28	1	18.00	1	17.90	18.05	0	2,100	0.00%
2019/06/27	0	0.00	1	17.95	18.00	-1	2,250	-0.04%
2019/06/25	1	18.00	0	0.00	17.85	1	2,332	0.04%
2019/06/21	5	18.13	0	0.00	17.80	5	2,566	0.19%
2019/06/20	0	0.00	26	18.19	18.25	-26	2,579	-1.01%
2019/06/19	1	17.45	5	17.45	17.65	-4	2,575	-0.16%
2019/06/18	0	0.00	2	17.45	17.30	-2	2,599	-0.08%
2019/06/17	2	17.50	1	17.50	17.45	1	2,659	0.04%
2019/06/14	0	0.00	2	17.40	17.40	-2	2,719	-0.07%
2019/06/13	0	0.00	2	17.30	17.30	-2	2,891	-0.07%
2019/06/11	4	17.36	1	17.30	17.40	3	3,025	0.10%
2019/06/10	1	17.15	0	0.00	17.20	1	3,199	0.03%
2019/06/06	2	17.00	0	0.00	16.90	2	3,222	0.06%
2019/06/05	1	17.35	0	0.00	17.15	1	3,292	0.03%
2019/06/04	0	0.00	5	17.30	17.30	-5	3,305	-0.15%
2019/06/03	1	17.35	0	0.00	17.40	1	3,321	0.03%
2019/05/31	2	17.60	3	17.72	17.65	-1	3,334	-0.03%
2019/05/30	0	0.00	2	17.23	17.50	-2	3,320	-0.06%
2019/05/29	0	0.00	2	16.98	17.00	-2	3,325	-0.06%
2019/05/28	1	16.80	1	16.90	16.95	0	3,353	0.00%
2019/05/27	2	16.80	0	0.00	16.85	2	3,377	0.06%
2019/05/24	1	17.10	0	0.00	17.05	1	3,394	0.03%
2019/05/23	1	17.20	0	0.00	17.15	1	3,423	0.03%
2019/05/22	4	17.55	0	0.00	17.45	4	3,603	0.11%
2019/05/21	2	17.35	1	17.40	17.45	1	3,679	0.03%
2019/05/17	3	17.70	0	0.00	17.60	3	3,691	0.08%
2019/05/16	1	18.10	1	18.25	17.90	0	3,734	0.00%
2019/05/15	0	0.00	4	18.05	18.00	-4	3,773	-0.11%
2019/05/14	4	17.63	6	17.69	18.00	-2	3,775	-0.05%
2019/05/13	7	17.53	2	17.68	17.40	5	3,774	0.13%
2019/05/10	18	17.97	4	18.05	17.95	14	3,750	0.37%
2019/05/09	2	19.28	201	19.02	18.95	-199	3,679	-5.41%	大賣/鉅額交易
2019/05/08	2	19.33	101	19.50	19.40	-99	3,649	-2.71%	大賣/
2019/05/06	1	19.85	6	20.06	19.80	-5	3,624	-0.14%
2019/05/03	0	0.00	1	20.20	20.05	-1	3,581	-0.03%
2019/05/02	0	0.00	6	19.83	20.00	-6	3,554	-0.17%
2019/04/30	0	0.00	3	19.18	19.60	-3	3,497	-0.09%
2019/04/29	1	19.00	0	0.00	18.90	1	3,492	0.03%
2019/04/26	1	19.45	0	0.00	19.45	1	3,465	0.03%
2019/04/25	1	19.80	3	19.80	19.80	-2	3,455	-0.06%
2019/04/24	2	19.63	1	19.75	19.70	1	3,425	0.03%
2019/04/23	9	19.57	10	19.64	19.65	-1	3,411	-0.03%
2019/04/22	2	19.55	2	19.65	19.55	0	3,396	0.00%
2019/04/19	7	19.37	206	19.42	19.35	-199	3,378	-5.89%	大賣/鉅額交易
2019/04/18	20	19.44	1	20.10	19.30	19	3,383	0.56%
2019/04/17	18	20.23	7	20.19	19.90	11	3,343	0.33%
2019/04/16	1	19.85	7	19.81	20.15	-6	3,254	-0.18%
2019/04/15	3	19.25	1	19.75	19.20	2	3,188	0.06%
2019/04/12	8	19.71	17	19.82	19.60	-9	3,122	-0.29%
2019/04/11	12	19.90	16	20.00	19.90	-4	3,078	-0.13%
2019/04/10	12	20.44	7	20.55	20.25	5	2,998	0.17%
2019/04/09	4	22.00	9	22.09	22.15	-5	2,853	-0.18%
2019/04/08	306	22.51	2	22.10	22.45	304	2,791	10.89%	大買/鉅額交易
2019/04/03	0	0.00	1	21.40	21.65	-1	2,546	-0.04%
2019/04/02	3	21.48	5	21.31	21.30	-2	2,465	-0.08%
2019/04/01	2	21.30	5	20.89	20.85	-3	2,362	-0.13%
2019/03/29	0	0.00	2	20.50	20.45	-2	2,213	-0.09%
2019/03/28	2	20.20	0	0.00	20.10	2	2,194	0.09%
2019/03/27	230	21.61	46	21.42	20.75	184	2,160	8.52%	大買/鉅額交易
2019/03/26	1	20.15	8	20.27	20.60	-7	1,972	-0.35%
2019/03/25	3	19.73	3	19.88	19.90	0	1,938	0.00%
2019/03/22	6	20.28	11	20.49	20.25	-5	1,910	-0.26%
2019/03/21	3	20.25	2.1	20.44	20.25	0.9	1,877	0.05%
2019/03/20	4	20.34	4	20.50	20.25	0	1,863	0.00%
2019/03/19	4	20.11	7	20.43	20.20	-3	1,840	-0.16%
2019/03/18	6	20.36	18.3	20.34	20.35	-12.3	1,870	-0.66%
2019/03/15	4	19.58	9	19.67	19.65	-5	1,744	-0.29%
2019/03/14	9	19.71	3	19.90	19.40	6	1,690	0.35%
2019/03/13	10	19.80	9	19.74	19.75	1	1,684	0.06%
2019/03/12	0	0.00	3	19.18	19.10	-3	1,521	-0.20%
2019/03/11	3	19.13	4	19.16	19.05	-1	1,547	-0.06%
2019/03/08	0	0.00	1	18.75	18.75	-1	1,502	-0.07%
2019/03/07	2	18.70	1	18.95	18.60	1	1,497	0.07%
2019/03/06	1	18.90	1	19.10	18.85	0	1,505	0.00%
2019/03/05	2	18.98	1	19.15	18.95	1	1,520	0.07%
2019/02/27	1	19.05	112	18.70	19.10	-111	1,513	-7.34%	大賣/鉅額交易
2019/02/26	2	18.75	62	18.90	18.70	-60	1,485	-4.04%
2019/02/25	3	18.85	0	0.00	19.10	3	1,468	0.20%
2019/02/22	6	18.87	2	18.93	18.95	4	1,445	0.28%
2019/02/21	176	19.25	6	19.05	19.15	170	1,415	12.01%	大買/鉅額交易
2019/02/15	0	0.00	22	18.33	17.95	-22	1,195	-1.84%
2019/02/13	0	0.00	1	17.75	17.95	-1	1,116	-0.09%
2019/02/12	2	17.80	1	17.85	17.85	1	1,132	0.09%
2019/01/21	0	0.00	6	17.60	17.50	-6	1,220	-0.49%
2019/01/17	2	17.50	0	0.00	17.25	2	1,285	0.16%
2019/01/16	0	0.00	1	17.40	17.40	-1	1,293	-0.08%
2019/01/10	11	17.48	0	0.00	17.30	11	1,345	0.82%
2019/01/09	0	0.00	1	17.20	17.35	-1	1,374	-0.07%
2019/01/04	1	16.10	0	0.00	16.45	1	1,917	0.05%
2018/12/28	0.1	16.75	0	0.00	16.80	0.1	2,168	0.00%
2018/12/27	10	16.90	0	0.00	16.90	10	2,187	0.46%
2018/12/20	0	0.00	10	17.35	16.90	-10	2,335	-0.43%
2018/12/18	5	17.55	0	0.00	17.50	5	2,382	0.21%
2018/12/12	0	0.00	2	18.00	18.00	-2	2,337	-0.09%
2018/12/11	7	18.46	0	0.00	17.80	7	2,303	0.30%
2018/12/10	4	17.95	0	0.00	18.40	4	2,218	0.18%
2018/12/06	1	17.80	3	18.55	17.45	-2	2,163	-0.09%
2018/12/05	0	0.00	2	17.85	17.85	-2	2,100	-0.10%
2018/12/04	3	17.65	2	17.95	17.80	1	2,105	0.05%
2018/11/29	0	0.00	5	17.40	17.10	-5	2,037	-0.25%
2018/11/28	6	17.32	0	0.00	17.35	6	2,017	0.30%
2018/11/22	3	16.95	0	0.00	16.65	3	2,011	0.15%
2018/11/14	0	0.00	3	17.15	17.05	-3	2,001	-0.15%
2018/11/13	0	0.00	2	16.45	16.95	-2	1,970	-0.10%
2018/11/12	3	16.70	0	0.00	16.70	3	1,973	0.15%
2018/10/25	0.1	15.90	0	0.00	15.80	0.1	2,796	0.00%
2018/10/17	0	0.00	2	17.35	17.00	-2	2,794	-0.07%
2018/10/16	0	0.00	1	17.95	17.25	-1	2,755	-0.04%
2018/10/15	8	18.26	6	18.07	18.20	2	2,713	0.07%
2018/10/12	1	17.60	3	17.43	18.25	-2	2,535	-0.08%
2018/10/11	4	16.60	0	0.00	16.60	4	2,355	0.17%
2018/10/05	13.1	17.22	13	16.75	16.90	0.1	2,255	0.00%
2018/10/02	3.1	18.30	0	0.00	18.25	3.1	2,308	0.13%
2018/10/01	0	0.00	2	17.45	18.25	-2	2,228	-0.09%
2018/09/13	0	0.00	1	17.05	17.05	-1	2,574	-0.04%
2018/09/05	0	0.00	1	17.60	17.60	-1	2,691	-0.04%
2018/09/04	1	17.65	1	17.65	17.60	0	2,712	0.00%
2018/09/03	3	17.88	0	0.00	17.60	3	2,738	0.11%
2018/08/29	1	17.40	1	17.40	17.35	0	2,914	0.00%
2018/08/23	1	17.30	1	17.15	17.20	0	2,954	0.00%
2018/08/16	0	0.00	10	17.00	17.40	-10	3,107	-0.32%
2018/08/14	2	18.55	10	18.00	18.10	-8	3,088	-0.26%
2018/08/13	3	18.58	0	0.00	18.50	3	3,113	0.10%
2018/08/10	11	20.47	0	0.00	20.55	11	3,221	0.34%
2018/08/09	30	20.56	6	20.63	20.40	24	3,170	0.76%
2018/08/08	0	0.00	100	19.49	19.45	-100	2,779	-3.60%
2018/08/02	5	18.65	0	0.00	18.65	5	2,762	0.18%
2018/08/01	0	0.00	2	19.15	19.25	-2	2,742	-0.07%
2018/07/31	1	18.65	1	19.00	19.00	0	2,733	0.00%
2018/07/27	100	19.10	5	19.02	19.00	95	2,712	3.50%
2018/07/24	0	0.00	2	18.35	18.45	-2	2,631	-0.08%
2018/07/23	1	18.40	2	18.25	18.20	-1	2,621	-0.04%
2018/07/20	2	19.05	0	0.00	18.55	2	2,601	0.08%
2018/07/19	2	19.45	1	19.05	19.45	1	2,535	0.04%
2018/07/18	1	18.65	2	18.55	18.50	-1	2,474	-0.04%
2018/07/17	6	19.08	0	0.00	18.65	6	2,456	0.24%
2018/07/13	2	18.50	2	18.45	18.40	0	2,334	0.00%
2018/07/11	1	17.85	0	0.00	17.95	1	2,290	0.04%
2018/07/10	1	18.20	0	0.00	18.30	1	2,270	0.04%
2018/07/09	0	0.00	2	18.08	18.10	-2	2,185	-0.09%
2018/07/06	1	17.40	0	0.00	17.60	1	2,149	0.05%
2018/07/03	0	0.00	4	17.94	17.65	-4	2,123	-0.19%
2018/06/29	6	19.08	0	0.00	18.35	6	2,068	0.29%
2018/06/28	0	0.00	1	18.30	18.60	-1	1,818	-0.06%
2018/06/19	1	17.50	0	0.00	17.25	1	1,698	0.06%
2018/06/12	1	18.10	0	0.00	17.85	1	1,566	0.06%
2018/06/11	0	0.00	11	18.35	17.95	-11	1,544	-0.71%
2018/06/08	1	18.40	5	18.31	18.10	-4	1,518	-0.26%
2018/06/07	4	18.53	2	17.78	18.50	2	1,467	0.14%
2018/06/05	1	17.45	2	17.73	17.15	-1	1,347	-0.07%
2018/06/01	1	17.55	0	0.00	17.50	1	1,323	0.08%
2018/05/31	1	17.85	0	0.00	17.60	1	1,312	0.08%
2018/05/30	0	0.00	2	17.83	18.00	-2	1,271	-0.16%
2018/05/29	1	17.90	1	18.00	18.00	0	1,195	0.00%
2018/05/28	0	0.00	1	17.15	17.35	-1	1,119	-0.09%
2018/05/24	0	0.00	36	16.92	16.85	-36	1,084	-3.32%
2018/05/23	0	0.00	2	17.20	17.00	-2	1,075	-0.19%
2018/05/22	37	17.44	0	0.00	16.95	37	1,054	3.51%
2018/05/21	14	17.55	10	17.55	17.70	4	1,014	0.39%
2018/05/18	24	17.55	17	17.51	18.00	7	906	0.77%
2018/05/17	0	0.00	2	16.50	16.70	-2	672	-0.30%
2018/05/03	0	0.00	1	14.00	14.30	-1	536	-0.19%
2018/04/19	0	0.00	2	14.30	14.40	-2	657	-0.30%
2018/04/17	0	14.60	0	0.00	14.50	0	687	0.00%
2018/04/12	1	14.60	0	0.00	14.65	1	937	0.11%
2018/04/11	2	14.85	0	0.00	14.55	2	1,087	0.18%
2018/03/20	0	0.00	3	15.22	15.30	-3	1,152	-0.26%
2018/03/16	3	15.40	0	0.00	15.35	3	1,152	0.26%
2018/03/15	1	15.45	0	0.00	15.45	1	1,151	0.09%
2018/03/14	2	15.73	0	0.00	15.50	2	1,157	0.17%
2018/03/06	0	0.00	20	15.00	14.90	-20	1,174	-1.70%
2018/02/09	0	0.00	2	13.90	14.00	-2	1,214	-0.16%
2018/02/06	1	15.75	0	0.00	14.65	1	1,247	0.08%
2018/01/31	2	16.00	0	0.00	16.15	2	1,225	0.16%
2018/01/30	2	16.40	0	0.00	16.35	2	1,221	0.16%
2018/01/24	2	17.05	0	0.00	17.00	2	1,208	0.17%
2018/01/19	10	17.65	10	17.35	17.20	0	1,184	0.00%
2018/01/15	1	17.20	0	0.00	17.15	1	1,130	0.09%
2018/01/12	0	0.00	10	17.20	17.30	-10	1,129	-0.89%
2018/01/11	0	0.00	5	17.35	17.25	-5	1,101	-0.45%
2018/01/09	0	0.00	10	17.23	17.45	-10	1,042	-0.96%
2018/01/08	13	18.14	4	18.23	17.90	9	997	0.90%
2018/01/05	17	18.05	26.5	18.35	18.35	-9.5	860	-1.10%
2018/01/03	1	16.30	0	0.00	16.25	1	697	0.14%