中鴻 (2014)-群益金鼎-永和券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
22.75
漲跌
▲0.20
漲幅
+0.89%
成交量
3,360張
產業
上市鋼鐵類股
1605人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鴻 (2014)籌碼相關－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/05/30	6.2	22.65	3	22.63	22.55	3.2	8,111	0.04%
2024/05/29	5	22.77	3	22.95	22.75	2	8,223	0.02%
2024/05/28	2	23.10	1	23.10	23.05	1	8,207	0.01%
2024/05/24	1	22.35	0	0.00	22.40	1	8,139	0.01%
2024/05/23	1	22.45	0	0.00	22.35	1	8,109	0.01%
2024/05/22	2	22.93	1	22.95	22.95	1	7,981	0.01%
2024/05/21	10	23.38	10	23.41	23.30	0	7,906	0.00%
2024/05/20	3	23.82	8	23.74	23.45	-5	7,872	-0.06%
2024/05/17	0	0.00	5	22.95	22.95	-5	7,452	-0.07%
2024/05/16	1	23.05	1	22.85	23.00	0	7,468	0.00%
2024/05/15	6	22.76	0	0.00	22.75	6	7,410	0.08%
2024/05/13	4	22.93	6	22.83	22.70	-2	7,389	-0.03%
2024/05/10	2	22.30	0	0.00	22.60	2	7,354	0.03%
2024/05/07	3	22.58	2	22.55	22.55	1	7,243	0.01%
2024/05/06	0	0.00	3	23.35	22.90	-3	7,177	-0.04%
2024/05/03	8	23.63	1	23.70	23.35	7	7,119	0.10%
2024/04/30	2	23.35	0	0.00	23.25	2	7,014	0.03%
2024/04/29	0	0.00	16	23.49	23.55	-16	7,038	-0.23%
2024/04/26	1	22.90	0	0.00	23.20	1	6,947	0.01%
2024/04/25	3	22.85	3	22.85	22.90	0	6,973	0.00%
2024/04/24	7.9	23.02	21.3	23.09	23.00	-13.4	6,963	-0.19%
2024/04/23	1	23.10	13	23.36	23.05	-12	7,003	-0.17%
2024/04/22	18	23.20	1.2	23.34	22.80	16.8	7,016	0.24%
2024/04/19	16	23.12	7	23.25	23.20	9	6,917	0.13%
2024/04/18	31	23.63	23	23.64	23.75	8	6,679	0.12%
2024/04/16	13	22.40	0	0.00	22.15	13	6,289	0.21%
2024/04/15	15	23.14	8	23.40	22.65	7	6,417	0.11%
2024/04/12	2	23.00	4	23.15	23.00	-2	6,362	-0.03%
2024/04/11	4	23.44	1	23.85	23.35	3	6,346	0.05%
2024/04/10	81.5	25.13	71	25.13	24.10	10.5	6,309	0.17%
2024/04/09	8	24.18	18	24.61	24.95	-10	5,796	-0.17%
2024/04/08	8	22.67	1	22.60	22.70	7	5,047	0.14%
2024/04/03	12	22.82	5	22.74	22.80	7	5,013	0.14%
2024/04/02	1	22.25	2	22.18	22.15	-1	4,727	-0.02%
2024/04/01	1	22.10	16	22.11	22.25	-15	5,043	-0.30%
2024/03/29	2	22.05	1	22.10	22.10	1	5,293	0.02%
2024/03/28	3	22.23	0	0.00	22.05	3	5,898	0.05%
2024/03/27	1	21.90	5	22.10	22.10	-4	6,376	-0.06%
2024/03/26	0	21.90	2	22.05	21.90	-2	6,896	-0.03%
2024/03/25	1	22.20	0	0.00	22.20	1	8,059	0.01%
2024/03/21	2	22.20	26	22.15	22.20	-24	11,669	-0.21%
2024/03/20	2	22.05	1	22.05	22.00	1	12,747	0.01%
2024/03/15	1	22.25	0	0.00	22.25	1	12,860	0.01%
2024/03/14	7	22.66	50	22.55	22.60	-43	12,852	-0.33%
2024/03/13	10	22.00	1	22.00	22.00	9	12,771	0.07%
2024/03/11	5	22.00	0	0.00	22.30	5	12,732	0.04%
2024/03/08	10	22.00	0	0.00	22.05	10	12,716	0.08%
2024/03/07	10	22.05	50	22.23	22.40	-40	12,713	-0.31%
2024/03/06	16	22.58	1	22.40	22.40	15	12,652	0.12%
2024/03/05	5	22.49	4	22.54	22.70	1	12,613	0.01%
2024/03/04	23	22.50	0	0.00	22.50	23	12,611	0.18%
2024/02/27	5	23.05	0	0.00	23.05	5	12,710	0.04%
2024/02/23	11	23.51	2	23.35	23.35	9	12,856	0.07%
2024/02/22	1	23.65	1	23.75	23.75	0	12,900	0.00%
2024/02/21	30	23.88	0	0.00	23.75	30	12,943	0.23%
2024/02/20	1	24.40	1	24.15	24.05	0	12,941	0.00%
2024/02/19	3	24.35	1	24.40	24.40	2	13,040	0.02%
2024/02/16	3	23.95	0	0.00	23.95	3	13,129	0.02%
2024/01/30	0	0.00	10	24.01	24.00	-10	13,144	-0.08%
2024/01/29	1	24.25	4	24.20	24.40	-3	13,164	-0.02%
2024/01/26	0	0.00	4	23.98	24.15	-4	13,153	-0.03%
2024/01/25	4	23.80	0	0.00	23.75	4	13,120	0.03%
2024/01/24	1	24.05	0	0.00	23.95	1	13,119	0.01%
2024/01/23	1	23.85	1	23.65	23.85	0	13,112	0.00%
2024/01/22	1	23.35	0	0.00	23.35	1	13,060	0.01%
2024/01/18	1	23.50	0	0.00	23.40	1	12,991	0.01%
2024/01/16	3	23.90	0	0.00	23.90	3	13,025	0.02%
2024/01/15	0	0.00	31	24.70	24.45	-31	12,963	-0.24%
2024/01/12	0	0.00	1	24.45	24.35	-1	13,000	-0.01%
2024/01/11	13	24.32	0	0.00	24.40	13	13,026	0.10%
2024/01/10	17	24.43	3	24.53	24.35	14	13,180	0.11%
2024/01/09	5	25.00	0	0.00	25.10	5	13,022	0.04%
2024/01/08	0	0.00	30	26.40	26.05	-30	12,801	-0.23%
2024/01/05	0	0.00	0.3	26.10	26.10	-0.3	12,727	0.00%
2024/01/04	13	26.24	1	26.35	26.25	12	12,671	0.09%
2024/01/03	10	25.64	1	25.75	25.70	9	12,565	0.07%
2024/01/02	3	26.10	10	26.05	26.05	-7	12,482	-0.06%
2023/12/29	2	25.80	6	26.02	26.05	-4	12,465	-0.03%
2023/12/28	17	26.08	10	26.10	25.95	7	12,479	0.06%
2023/12/27	5	26.31	20	26.45	26.20	-15	12,340	-0.12%
2023/12/26	6	26.70	13	26.73	26.70	-7	12,063	-0.06%
2023/12/25	6	27.27	4	27.95	26.95	2	11,878	0.02%
2023/12/22	9	26.97	7	26.90	27.00	2	11,440	0.02%
2023/12/21	19	27.76	10	27.88	27.70	9	10,953	0.08%
2023/12/20	44	28.12	39	27.93	28.20	5	10,450	0.05%
2023/12/19	180	27.54	193.2	27.14	27.75	-13.2	9,327	-0.14%	大買/大賣/
2023/12/18	137	27.10	129	26.67	26.85	8	7,949	0.10%	大買/大賣/
2023/12/15	59	25.18	79	25.54	26.00	-20	5,922	-0.34%
2023/12/14	0	0.00	5	23.70	23.65	-5	4,955	-0.10%
2023/12/13	0	0.00	4	23.20	23.10	-4	5,090	-0.08%
2023/12/12	0	0.00	9	22.90	22.90	-9	5,192	-0.17%
2023/12/11	0	0.00	1	23.30	23.05	-1	5,194	-0.02%
2023/12/06	1	23.75	1	23.85	23.80	0	5,216	0.00%
2023/12/04	0	0.00	4	23.78	23.80	-4	5,142	-0.08%
2023/12/01	10	23.45	0	0.00	23.50	10	5,088	0.20%
2023/11/29	2	23.40	0	0.00	23.55	2	5,135	0.04%
2023/11/28	1	23.70	1	23.65	23.65	0	5,111	0.00%
2023/11/27	2	23.30	5	23.22	23.25	-3	5,024	-0.06%
2023/11/24	0	0.00	1	22.75	22.80	-1	4,925	-0.02%
2023/11/23	0	0.00	1	22.80	22.75	-1	4,947	-0.02%
2023/11/22	11	22.96	2	22.88	22.70	9	4,929	0.18%
2023/11/21	0	0.00	10	22.70	22.70	-10	4,799	-0.21%
2023/11/17	9	22.24	3	22.15	22.15	6	4,667	0.13%
2023/11/16	7	22.34	3	22.55	22.45	4	4,650	0.09%
2023/11/15	0	0.00	11	21.88	22.10	-11	4,565	-0.24%
2023/11/13	3	21.30	0	0.00	21.20	3	4,654	0.06%
2023/11/09	5	21.15	10	21.15	21.15	-5	4,811	-0.10%
2023/11/08	4	21.26	0	0.00	21.15	4	4,994	0.08%
2023/10/26	0	0.00	1	21.45	21.45	-1	7,239	-0.01%
2023/10/25	4	20.94	0	0.00	21.35	4	7,308	0.05%
2023/10/24	1	20.40	0	0.00	20.60	1	7,330	0.01%
2023/10/20	1	20.95	1	21.05	20.95	0	7,503	0.00%
2023/10/19	0	0.00	1	21.30	21.25	-1	7,739	-0.01%
2023/10/18	2	21.38	0	0.00	21.75	2	7,777	0.03%
2023/10/16	0	0.00	10	21.60	21.60	-10	7,802	-0.13%
2023/10/11	3	21.50	0	0.00	21.45	3	7,934	0.04%
2023/10/06	1	21.90	2	22.00	22.00	-1	7,902	-0.01%
2023/10/04	5	21.54	0	0.00	21.55	5	7,930	0.06%
2023/10/03	9	22.29	1	22.30	22.20	8	7,860	0.10%
2023/10/02	2	22.70	0	0.00	22.60	2	7,867	0.03%
2023/09/28	2	22.58	3	22.60	22.55	-1	7,923	-0.01%
2023/09/27	7	23.03	0	0.00	22.90	7	7,881	0.09%
2023/09/26	0	0.00	1	23.65	23.75	-1	7,749	-0.01%
2023/09/25	6	24.00	1	23.95	24.00	5	7,773	0.06%
2023/09/20	22	24.95	4	24.98	24.70	18	7,808	0.23%
2023/09/19	1	24.90	3	24.95	24.80	-2	7,937	-0.03%
2023/09/18	5	24.64	19	24.69	24.70	-14	7,974	-0.18%
2023/09/15	9	23.86	6	24.10	24.10	3	7,772	0.04%
2023/09/14	40	23.40	4	23.50	23.65	36	7,725	0.47%
2023/09/13	1	23.55	0	0.00	23.30	1	7,998	0.01%
2023/09/08	2	23.05	0	0.00	23.05	2	8,336	0.02%
2023/09/06	2	23.35	0	0.00	23.30	2	8,452	0.02%
2023/09/04	0	0.00	4	23.66	23.70	-4	8,456	-0.05%
2023/08/30	2	22.65	1	22.85	22.80	1	8,744	0.01%
2023/08/29	1	22.70	5	22.55	22.75	-4	8,721	-0.05%
2023/08/28	0	0.00	2	22.95	22.95	-2	8,699	-0.02%
2023/08/25	0	0.00	11	22.90	22.90	-11	8,695	-0.13%
2023/08/22	3	22.78	0	0.00	22.80	3	8,701	0.03%
2023/08/18	0	0.00	0	23.20	23.20	0	8,681	0.00%
2023/08/17	2	22.45	0	0.00	22.70	2	8,597	0.02%
2023/08/16	0	0.00	1	22.90	22.85	-1	8,488	-0.01%
2023/08/15	4	23.23	0	0.00	23.25	4	8,433	0.05%
2023/08/14	9	23.38	0	0.00	23.25	9	8,369	0.11%
2023/08/11	5	24.85	0	0.00	24.50	5	8,200	0.06%
2023/08/10	0	0.00	1	25.15	25.15	-1	8,083	-0.01%
2023/08/09	0	0.00	5	25.68	25.35	-5	8,026	-0.06%
2023/08/08	8	25.78	3	25.63	25.45	5	7,979	0.06%
2023/08/07	18	25.86	14	26.28	26.10	4	7,900	0.05%
2023/08/04	11	25.78	163	26.11	26.10	-152	7,485	-2.03%	大賣/鉅額交易
2023/08/02	26	25.60	12	25.83	25.35	14	6,959	0.20%
2023/08/01	0	0.00	13	24.83	24.70	-13	6,343	-0.20%
2023/07/31	0	0.00	31	24.30	24.15	-31	6,308	-0.49%
2023/07/28	16	24.49	10	24.45	24.40	6	6,270	0.10%
2023/07/27	0	0.00	1	24.75	24.85	-1	6,193	-0.02%
2023/07/26	2	24.80	4	24.79	24.50	-2	6,197	-0.03%
2023/07/25	8	24.68	18	24.84	24.70	-10	6,081	-0.16%
2023/07/24	9	24.72	9	24.91	24.65	0	6,006	0.00%
2023/07/21	6	24.35	2	24.78	24.25	4	5,786	0.07%
2023/07/20	4	24.63	12	24.70	24.65	-8	5,833	-0.14%
2023/07/19	2	23.63	1	23.60	23.60	1	5,722	0.02%
2023/07/17	0	0.00	1	24.15	24.20	-1	5,975	-0.02%
2023/07/14	0	0.00	1	23.85	23.85	-1	6,015	-0.02%
2023/07/13	0	0.00	2	23.38	23.35	-2	5,984	-0.03%
2023/07/12	0	0.00	2	23.15	23.10	-2	6,002	-0.03%
2023/07/10	5	23.45	1	23.60	23.40	4	6,079	0.07%
2023/07/07	5	23.50	1	23.45	23.35	4	6,111	0.07%
2023/07/06	0	0.00	3	23.75	23.80	-3	6,107	-0.05%
2023/07/05	4	24.26	0	0.00	24.20	4	6,050	0.07%
2023/07/04	4	24.55	0	0.00	24.60	4	6,058	0.07%
2023/06/29	83	24.75	0	0.00	24.65	83	6,043	1.37%
2023/06/28	78	24.86	12	25.25	24.85	66	6,043	1.09%
2023/06/27	9	25.14	135	25.29	25.25	-126	5,963	-2.11%	大賣/鉅額交易
2023/06/26	3	25.07	26	24.67	24.75	-23	5,823	-0.39%
2023/06/21	4	24.55	1	24.55	24.55	3	5,811	0.05%
2023/06/20	5	24.65	0	0.00	24.65	5	5,879	0.09%
2023/06/19	20	24.87	11	24.77	24.90	9	5,893	0.15%
2023/06/16	32	24.25	13.5	24.61	24.55	18.5	5,664	0.33%
2023/06/15	0	0.00	6	23.73	23.65	-6	5,518	-0.11%
2023/06/14	0	0.00	7	24.11	23.85	-7	5,686	-0.12%
2023/06/13	4	23.24	0	0.00	23.20	4	5,680	0.07%
2023/06/12	5	23.65	9	23.47	23.50	-4	5,720	-0.07%
2023/06/09	0	0.00	2	23.85	23.95	-2	5,802	-0.03%
2023/06/08	8	23.95	2.1	23.85	23.90	6	5,983	0.10%
2023/06/07	1	23.90	7	23.99	23.95	-6	6,110	-0.10%
2023/06/06	9	23.96	0	0.00	23.85	9	6,211	0.14%
2023/06/05	5.5	24.21	10	24.44	24.40	-4.5	6,245	-0.07%
2023/06/02	5	23.20	1	23.20	23.20	4	6,133	0.07%
2023/06/01	1	23.15	0	0.00	23.10	1	6,297	0.02%
2023/05/30	7	23.05	1	23.00	23.00	6	6,578	0.09%
2023/05/29	1	23.15	6	23.20	23.15	-5	7,000	-0.07%
2023/05/26	3	23.10	9	23.05	23.00	-6	7,358	-0.08%
2023/05/24	1	23.65	1	23.75	23.75	0	7,658	0.00%
2023/05/19	1	23.45	0	0.00	23.25	1	8,109	0.01%
2023/05/18	0	0.00	0.1	23.60	23.60	-0.1	8,285	0.00%
2023/05/17	1	23.40	0	0.00	23.40	1	8,378	0.01%
2023/05/16	1	23.15	1	23.30	23.25	0	8,504	0.00%
2023/05/12	8	23.74	0	0.00	23.00	8	8,750	0.09%
2023/05/11	8	23.74	0	0.00	23.40	8	8,702	0.09%
2023/05/10	2	24.25	0	0.00	24.25	2	8,820	0.02%
2023/05/08	1	24.55	0	0.00	24.40	1	9,159	0.01%
2023/05/05	5	24.40	3	24.47	24.45	2	9,345	0.02%
2023/05/04	1	24.05	0	24.05	24.05	1	9,566	0.01%
2023/05/02	3	24.20	0	24.30	24.20	3	10,177	0.03%
2023/04/28	2	24.43	1	24.50	24.50	1	10,489	0.01%
2023/04/26	1	24.40	1	24.55	24.60	0	10,991	0.00%
2023/04/25	2	24.88	1	24.60	24.45	1	11,452	0.01%
2023/04/24	2	25.20	20	25.20	25.15	-18	11,957	-0.15%
2023/04/21	2	25.30	1	25.35	25.55	1	12,174	0.01%
2023/04/20	1	25.80	0	0.00	25.75	1	12,054	0.01%
2023/04/19	4	26.15	0	0.00	26.15	4	12,265	0.03%
2023/04/18	0	0.00	10	26.55	26.55	-10	12,241	-0.08%
2023/04/17	1	26.65	0	0.00	26.65	1	12,290	0.01%
2023/04/14	2	26.78	1	26.70	26.70	1	12,409	0.01%
2023/04/13	2	26.75	0	0.00	27.10	2	12,479	0.02%
2023/04/12	2	26.83	0	0.00	26.80	2	12,549	0.02%
2023/04/11	0	0.00	10	26.85	26.95	-10	12,654	-0.08%
2023/04/10	51	26.90	53	26.90	26.90	-2	12,879	-0.02%
2023/04/07	31	26.56	32	26.55	26.55	-1	13,120	-0.01%
2023/04/06	1	26.70	0	0.00	26.75	1	13,469	0.01%
2023/03/31	1	26.50	0	0.00	26.40	1	14,269	0.01%
2023/03/29	1	26.30	6	26.32	26.40	-5	17,033	-0.03%
2023/03/28	17	26.17	0	0.00	26.15	17	17,801	0.10%
2023/03/27	24	26.91	2	26.60	26.50	22	18,537	0.12%
2023/03/24	4	26.55	1	26.70	26.55	3	19,550	0.02%
2023/03/21	1	27.05	0	0.00	26.85	1	22,657	0.00%
2023/03/20	15	26.60	51	26.60	26.65	-36	22,689	-0.16%
2023/03/17	6	26.99	9	27.41	27.15	-3	22,606	-0.01%
2023/03/16	6	27.18	5	27.05	27.05	1	22,463	0.00%
2023/03/15	5	27.50	5	27.70	27.60	0	22,491	0.00%
2023/03/14	2	27.83	2	27.78	27.60	0	22,529	0.00%
2023/03/13	6	27.71	0	0.00	27.75	6	22,740	0.03%
2023/03/10	15	27.87	0	28.25	27.90	15	22,697	0.07%
2023/03/09	0	0.00	7	28.76	28.70	-7	22,744	-0.03%
2023/03/08	5	28.25	2	28.25	28.40	3	22,700	0.01%
2023/03/07	2	28.25	54	28.70	28.80	-52	22,742	-0.23%
2023/03/06	3	28.57	1	28.60	28.40	2	22,627	0.01%
2023/03/03	2	27.90	1	28.30	28.30	1	22,580	0.00%
2023/03/02	8	27.88	20	27.85	28.15	-12	22,576	-0.05%
2023/03/01	40	27.78	21	27.59	27.40	19	22,561	0.08%
2023/02/24	17	28.96	17	28.86	28.90	0	22,234	0.00%
2023/02/23	0	0.00	16	29.57	29.70	-16	21,938	-0.07%
2023/02/22	9	28.96	9	28.96	29.20	0	21,873	0.00%
2023/02/21	24	29.26	11	29.25	29.25	13	21,945	0.06%
2023/02/20	3	29.05	1	29.35	29.20	2	22,379	0.01%
2023/02/17	3	28.93	25	29.05	29.00	-22	23,118	-0.10%
2023/02/16	4	28.87	30	29.23	28.80	-26	23,559	-0.11%
2023/02/15	10	28.51	1	28.50	28.40	9	23,389	0.04%
2023/02/14	8	28.79	9.5	28.92	28.80	-1.5	23,295	-0.01%
2023/02/13	12	28.14	3	28.80	28.85	9	23,198	0.04%
2023/02/10	1	28.10	0	0.00	28.10	1	23,059	0.00%
2023/02/09	2	28.65	0	0.00	28.40	2	23,070	0.01%
2023/02/08	2.4	28.99	7	28.85	28.65	-4.6	23,104	-0.02%
2023/02/07	8	27.87	40	28.03	28.80	-32	22,930	-0.14%
2023/02/06	13	27.80	3	27.88	28.05	10	22,757	0.04%
2023/02/03	32	28.05	1	27.95	27.80	31	22,668	0.14%
2023/02/02	20	28.24	5	28.33	28.45	15	22,489	0.07%
2023/02/01	32	28.68	9	28.87	28.75	23	22,276	0.10%
2023/01/31	10	29.20	7	29.20	29.00	3	21,995	0.01%
2023/01/30	8	28.94	42	28.79	29.00	-34	21,744	-0.16%
2023/01/17	16	28.21	12	28.22	28.45	4	21,441	0.02%
2023/01/16	8	28.01	3	27.92	27.95	5	21,168	0.02%
2023/01/13	12	27.66	11	28.01	27.75	1	20,983	0.00%
2023/01/12	38	28.00	15	28.08	27.60	23	20,674	0.11%
2023/01/11	0	0.00	34	27.69	27.80	-34	20,210	-0.17%
2023/01/10	14	27.15	0	0.00	27.25	14	19,989	0.07%
2023/01/09	1	26.90	6	27.45	27.35	-5	19,992	-0.03%
2023/01/06	1	26.60	3	26.92	27.10	-2	19,758	-0.01%
2023/01/05	5	26.78	1	26.75	26.50	4	19,785	0.02%
2023/01/04	5	26.73	2	27.05	26.65	3	19,743	0.02%
2023/01/03	3	26.90	3	27.10	27.10	0	19,655	0.00%
2022/12/30	3	26.77	7	27.20	26.75	-4	19,555	-0.02%
2022/12/29	4	26.46	4	26.43	26.60	0	19,450	0.00%
2022/12/28	9	26.92	18	27.21	26.80	-9	19,437	-0.05%
2022/12/27	9.1	26.64	0	0.00	26.70	9.1	19,274	0.05%
2022/12/26	7	27.13	0	0.00	27.10	7	19,051	0.04%
2022/12/23	25	27.45	22	27.66	27.60	3	18,722	0.02%
2022/12/22	53	27.38	51	27.18	27.30	2	17,973	0.01%
2022/12/21	13	26.61	42	26.61	27.10	-29	16,789	-0.17%
2022/12/20	25	25.37	7	26.28	24.70	18	15,380	0.12%
2022/12/19	4	26.48	12	26.69	26.00	-8	14,732	-0.05%
2022/12/16	25.3	27.51	10	27.86	27.50	15.3	14,061	0.11%
2022/12/15	26	27.38	19	27.42	27.60	7	13,168	0.05%
2022/12/14	31	26.54	28	26.75	25.90	3	12,193	0.02%
2022/12/13	11	24.86	44	25.15	26.40	-33	10,963	-0.30%
2022/12/12	0	0.00	3	24.03	24.00	-3	10,542	-0.03%
2022/12/09	3	23.72	0	0.00	23.80	3	10,567	0.03%
2022/12/08	4	23.80	0	0.00	23.75	4	10,633	0.04%
2022/12/07	10	23.93	1	24.30	23.85	9	10,670	0.08%
2022/12/06	4	24.38	45	24.35	24.15	-41	10,594	-0.39%
2022/12/05	47	24.11	33	24.45	24.70	14	10,597	0.13%
2022/12/02	11	23.52	0	0.00	23.60	11	10,364	0.11%
2022/12/01	5	24.10	16	24.19	23.95	-11	10,432	-0.11%
2022/11/30	8	23.73	4	23.80	23.80	4	10,464	0.04%
2022/11/29	2	23.75	31	23.90	23.85	-29	10,493	-0.28%
2022/11/28	4	22.65	22	22.60	22.60	-18	10,399	-0.17%
2022/11/25	14	23.17	11	23.12	22.80	3	10,516	0.03%
2022/11/24	10	22.83	13	22.76	22.80	-3	10,531	-0.03%
2022/11/23	29	23.04	11	23.43	22.75	18	10,466	0.17%
2022/11/22	2	23.80	2	23.83	23.35	0	10,378	0.00%
2022/11/21	1	23.75	13	23.92	23.85	-12	10,361	-0.12%
2022/11/18	45	24.30	42	24.19	23.90	3	10,353	0.03%
2022/11/17	24	23.96	12	24.03	24.20	12	10,256	0.12%
2022/11/16	608	23.74	76	24.41	24.45	532	10,149	5.24%	大買/鉅額交易
2022/11/15	37	23.72	49	23.86	24.10	-12	9,713	-0.12%
2022/11/14	8	21.46	46	21.81	22.45	-38	8,940	-0.43%
2022/11/11	6	20.50	0	0.00	20.45	6	8,585	0.07%
2022/11/09	5	20.55	0	0.00	20.75	5	9,001	0.06%
2022/11/08	0	0.00	19	20.91	20.60	-19	9,464	-0.20%
2022/11/07	10	20.50	11	20.60	20.40	-1	9,865	-0.01%
2022/11/04	12	19.81	1	19.90	19.90	11	9,907	0.11%
2022/11/03	0	0.00	3	20.25	20.55	-3	9,955	-0.03%
2022/11/02	5	20.39	2	20.25	20.45	3	9,996	0.03%
2022/11/01	8	19.57	6	19.87	20.00	2	10,034	0.02%
2022/10/31	5	19.71	2	19.75	19.70	3	10,146	0.03%
2022/10/28	23	20.08	2	20.10	19.90	21	10,270	0.20%
2022/10/27	3	20.47	1	20.50	20.50	2	10,296	0.02%
2022/10/26	2	20.55	2	20.45	20.45	0	10,711	0.00%
2022/10/25	5	20.97	1	21.10	20.80	4	11,142	0.04%
2022/10/24	3	21.77	2	21.30	21.30	1	11,165	0.01%
2022/10/21	10	21.70	0	0.00	21.50	10	11,244	0.09%
2022/10/20	40	21.46	36	21.82	22.45	4	11,328	0.04%
2022/10/19	0	0.00	11	21.93	21.90	-11	11,399	-0.10%
2022/10/17	0	0.00	10	21.10	21.15	-10	11,683	-0.09%
2022/10/14	2	21.30	11	21.48	21.15	-9	11,844	-0.08%
2022/10/13	9	22.26	2	21.33	21.15	7	11,967	0.06%
2022/10/12	1	22.35	1	22.25	22.20	0	12,127	0.00%
2022/10/11	1	22.60	0	0.00	22.30	1	12,275	0.01%
2022/10/07	3	22.65	2	22.70	22.55	1	12,243	0.01%
2022/10/06	1	22.20	1	22.55	22.50	0	12,267	0.00%
2022/10/05	3	22.60	3	22.70	22.60	0	12,293	0.00%
2022/10/04	13	22.11	1	21.70	22.15	12	12,230	0.10%
2022/10/03	2	20.60	2	20.80	21.30	0	12,194	0.00%
2022/09/30	2	20.75	2.2	20.90	21.15	-0.2	12,257	0.00%
2022/09/29	1	20.90	2	21.00	21.00	-1	12,300	-0.01%
2022/09/28	3	20.77	1	21.55	20.50	2	12,279	0.02%
2022/09/27	9	21.65	2	21.48	21.40	7	12,321	0.06%
2022/09/26	15	22.10	7	22.08	21.65	8	12,522	0.06%
2022/09/23	3	22.92	4	23.00	23.00	-1	12,506	-0.01%
2022/09/22	7	22.63	0	0.00	22.55	7	12,464	0.06%
2022/09/21	3	23.23	0	0.00	23.20	3	12,282	0.02%
2022/09/20	18	23.93	1	24.20	24.20	17	12,026	0.14%
2022/09/19	17	24.73	17	24.75	24.45	0	11,912	0.00%
2022/09/16	10	24.25	1	24.45	24.45	9	11,816	0.08%
2022/09/15	0	0.00	3	24.20	24.45	-3	11,879	-0.03%
2022/09/14	2	24.05	4	23.94	23.95	-2	11,970	-0.02%
2022/09/13	11	24.60	14	24.55	24.55	-3	12,118	-0.02%
2022/09/08	5	24.22	2.9	24.19	24.20	2.1	12,320	0.02%
2022/09/07	8	24.14	6	24.19	23.90	2	12,320	0.02%
2022/09/06	14	24.41	11	23.94	23.95	3	12,180	0.02%
2022/09/05	5	24.66	5	24.70	24.60	0	12,095	0.00%
2022/09/02	28	25.32	1	25.25	25.15	27	12,179	0.22%
2022/09/01	84	25.30	5	25.28	25.20	79	12,175	0.65%
2022/08/31	2	25.80	0	0.00	25.95	2	12,098	0.02%
2022/08/30	10	26.35	0	0.00	26.30	10	12,043	0.08%
2022/08/29	2.7	26.29	6	26.10	26.25	-3.3	12,111	-0.03%
2022/08/25	1	26.70	0	0.00	26.90	1	12,183	0.01%
2022/08/24	30	27.10	29	26.95	26.80	1	12,216	0.01%
2022/08/23	3	26.52	102	26.55	26.55	-99	12,301	-0.80%	大賣/
2022/08/22	1	27.00	2	27.05	26.80	-1	12,299	-0.01%
2022/08/19	5	27.69	1	27.75	27.55	4	12,263	0.03%
2022/08/18	3	27.77	13	27.94	27.70	-10	12,205	-0.08%
2022/08/17	8	27.63	16.1	27.86	27.45	-8.1	12,084	-0.07%
2022/08/16	14	27.22	17	27.46	27.20	-3	11,983	-0.03%
2022/08/15	13	27.02	13.1	27.28	27.60	-0.1	11,864	0.00%
2022/08/12	25	26.03	36	26.12	26.00	-11	11,606	-0.09%
2022/08/11	1	25.60	0	0.00	25.20	1	11,403	0.01%
2022/08/08	1	25.65	4	25.75	25.50	-3	11,344	-0.03%
2022/08/05	5	26.32	2	26.38	26.05	3	11,308	0.03%
2022/08/04	1.1	26.36	5	26.20	26.00	-4	11,422	-0.03%
2022/08/03	1	26.75	2	26.65	26.70	-1	11,402	-0.01%
2022/08/02	23.2	26.70	1	26.30	26.90	22.2	11,544	0.19%
2022/08/01	52	26.67	37.5	26.82	27.10	14.5	11,292	0.13%
2022/07/29	1	25.05	7	25.13	25.15	-6	11,552	-0.05%
2022/07/28	1	24.95	0	0.00	24.90	1	11,523	0.01%
2022/07/27	8	24.44	3	24.63	24.60	5	11,460	0.04%
2022/07/26	14.5	25.35	20	25.13	25.05	-5.5	11,397	-0.05%
2022/07/25	14	28.45	1	28.40	28.70	13	11,190	0.12%
2022/07/22	1	28.00	3	28.27	28.20	-2	11,040	-0.02%
2022/07/21	1	28.15	2	28.50	28.10	-1	11,086	-0.01%
2022/07/20	23	29.05	6	29.21	29.40	17	11,156	0.15%
2022/07/19	5	28.82	0	0.00	28.75	5	11,216	0.04%
2022/07/18	2	27.38	1	27.45	28.40	1	11,158	0.01%
2022/07/15	2	26.73	0	0.00	26.85	2	11,091	0.02%
2022/07/14	1	26.35	0	0.00	26.80	1	11,223	0.01%
2022/07/13	1	26.85	7	27.05	26.60	-6	11,308	-0.05%
2022/07/12	0	0.00	3	26.47	26.75	-3	11,532	-0.03%
2022/07/11	1	27.05	0	0.00	27.00	1	11,650	0.01%
2022/07/08	2	26.73	1	26.55	26.70	1	11,748	0.01%
2022/07/07	2	25.85	0	0.00	26.00	2	11,839	0.02%
2022/07/05	0	0.00	1	25.30	26.00	-1	12,164	-0.01%
2022/07/04	6	25.15	1	24.70	25.00	5	12,242	0.04%
2022/06/30	0	0.00	1	26.85	26.85	-1	12,310	-0.01%
2022/06/29	2	27.70	0	0.00	27.70	2	12,355	0.02%
2022/06/28	12	28.01	11	27.99	27.95	1	12,507	0.01%
2022/06/27	3	28.02	3	28.32	28.50	0	13,089	0.00%
2022/06/24	2	27.75	2	27.70	27.50	0	13,382	0.00%
2022/06/23	3	27.09	3.1	26.88	27.10	-0.1	13,663	0.00%
2022/06/22	2	27.31	0	0.00	27.40	2	13,894	0.01%
2022/06/21	2	28.30	0	0.00	28.40	2	14,512	0.01%
2022/06/20	3	28.61	2	28.65	28.05	1	14,978	0.01%
2022/06/17	3	29.52	2	29.50	29.80	1	16,109	0.01%
2022/06/16	5	30.07	0	0.00	30.00	5	17,398	0.03%
2022/06/15	7	31.24	7	31.07	30.90	0	17,549	0.00%
2022/06/14	22	30.46	11	30.41	31.00	11	17,760	0.06%
2022/06/13	7.1	31.47	0.1	31.70	31.15	7	18,175	0.04%
2022/06/10	1.1	32.22	51	32.31	32.55	-49.9	18,323	-0.27%
2022/06/09	3	32.80	0	0.00	32.85	3	18,553	0.02%
2022/06/08	4	33.20	1	33.50	33.15	3	19,323	0.02%
2022/06/07	63	33.26	0	0.00	33.30	63	19,624	0.32%
2022/06/06	3	33.38	4	33.44	33.50	-1	19,839	-0.01%
2022/06/02	4	32.76	2	32.90	32.65	2	21,173	0.01%
2022/05/31	13	32.79	13	32.89	32.70	0	22,746	0.00%
2022/05/30	3	33.47	5	33.51	33.40	-2	22,803	-0.01%
2022/05/27	0	0.00	2	33.20	33.00	-2	23,267	-0.01%
2022/05/26	1	32.85	13	32.84	32.80	-12	23,743	-0.05%
2022/05/25	4.1	32.63	4	32.69	32.65	0.1	23,894	0.00%
2022/05/24	2	32.85	8	33.42	32.90	-6	24,000	-0.02%
2022/05/23	5	33.00	3	33.43	33.00	2	24,170	0.01%
2022/05/20	32.3	33.16	15	33.09	33.10	17.3	24,603	0.07%
2022/05/19	9	32.01	20	31.95	31.90	-11	25,466	-0.04%
2022/05/18	3	33.48	1	33.65	33.45	2	25,245	0.01%
2022/05/17	0	0.00	1	32.70	32.95	-1	25,175	0.00%
2022/05/16	1	33.10	5	33.10	32.90	-4	25,132	-0.02%
2022/05/13	1	32.75	2	32.78	32.75	-1	25,157	0.00%
2022/05/12	18	33.16	13	32.77	32.35	5	25,175	0.02%
2022/05/11	17	33.76	2	33.78	33.65	15	25,046	0.06%
2022/05/10	7	34.16	3	34.27	34.50	4	25,121	0.02%
2022/05/09	1	33.90	2	33.65	33.65	-1	25,071	0.00%
2022/05/06	35.1	34.87	4	34.64	34.60	31.1	25,056	0.12%
2022/05/05	2	38.43	0	0.00	38.35	2	24,627	0.01%
2022/05/04	2	37.85	0	38.15	37.95	2	24,616	0.01%
2022/05/03	10	37.80	0	0.00	37.85	10	24,698	0.04%
2022/04/29	3	38.15	3	38.27	38.15	0	24,756	0.00%
2022/04/28	4	38.40	11	38.17	38.05	-7	24,853	-0.03%
2022/04/27	6	37.85	3	38.37	38.20	3	24,827	0.01%
2022/04/26	1	39.40	5	39.80	39.40	-4	24,640	-0.02%
2022/04/25	4	41.06	0	0.00	40.90	4	24,401	0.02%
2022/04/22	16	43.61	19	43.96	43.85	-3	24,199	-0.01%
2022/04/21	4	43.48	1	43.50	43.10	3	24,298	0.01%
2022/04/20	3	43.53	1	43.40	43.60	2	24,620	0.01%
2022/04/19	19	44.70	1	44.90	44.50	18	24,576	0.07%
2022/04/18	10	45.45	69	44.89	44.75	-59	24,596	-0.24%
2022/04/15	6	47.09	23	46.91	46.80	-17	24,461	-0.07%
2022/04/14	12	46.90	5	47.02	46.80	7	24,431	0.03%
2022/04/13	2	47.40	13	47.20	47.10	-11	24,418	-0.05%
2022/04/12	0	0.00	12	46.63	46.70	-12	24,421	-0.05%
2022/04/11	4	46.90	2	46.80	46.65	2	24,375	0.01%
2022/04/08	1	47.35	15	47.26	47.50	-14	24,241	-0.06%
2022/04/07	7	46.67	12	46.23	45.75	-5	24,089	-0.02%
2022/04/06	1	46.95	12	46.77	46.95	-11	23,863	-0.05%
2022/04/01	2	46.45	0	0.00	46.55	2	23,925	0.01%
2022/03/31	28	46.59	1	46.50	46.15	27	24,396	0.11%
2022/03/30	27	45.58	22	45.94	46.90	5	24,614	0.02%
2022/03/29	9	46.33	12	46.09	46.00	-3	24,555	-0.01%
2022/03/28	14	47.18	5	47.18	47.30	9	24,828	0.04%
2022/03/25	16	48.35	11.1	48.41	48.50	4.9	25,621	0.02%
2022/03/24	24.5	48.56	11	48.35	47.95	13.5	27,333	0.05%
2022/03/23	13	47.68	12	47.53	48.50	1	28,160	0.00%
2022/03/22	135	47.77	134	47.73	47.40	1	27,779	0.00%	大買/大賣/
2022/03/21	10	46.76	45.1	46.86	47.20	-35.1	26,656	-0.13%
2022/03/18	26	44.28	1	44.15	43.95	25	25,846	0.10%
2022/03/17	12	44.00	4	44.20	44.20	8	26,610	0.03%
2022/03/16	4	43.66	14	43.98	43.75	-10	26,726	-0.04%
2022/03/15	22	43.40	6	43.40	43.20	16	26,546	0.06%
2022/03/14	10	43.56	8.1	43.47	44.00	1.9	27,330	0.01%
2022/03/11	29	43.59	40	43.77	43.60	-11	27,832	-0.04%
2022/03/10	19.1	42.22	28	42.41	42.80	-8.9	27,391	-0.03%
2022/03/09	33	41.41	51	41.37	41.80	-18	27,386	-0.07%
2022/03/08	120	43.01	74	43.95	40.90	46	27,456	0.17%	大買/
2022/03/07	44	43.83	42	43.63	43.90	2	26,189	0.01%
2022/03/04	5	42.05	1	42.30	42.00	4	24,971	0.02%
2022/03/03	0	0.00	5	42.45	42.30	-5	25,053	-0.02%
2022/03/02	3	42.83	13	42.50	42.25	-10	25,338	-0.04%
2022/03/01	25	42.01	31	42.44	42.05	-6	26,021	-0.02%
2022/02/25	15	40.44	6	40.61	40.50	9	27,087	0.03%
2022/02/24	13.3	39.63	0	0.00	39.35	13.3	27,790	0.05%
2022/02/23	14	40.74	13	40.63	41.30	1	27,769	0.00%
2022/02/22	46	42.23	28	41.88	41.20	18	27,786	0.06%
2022/02/21	154	41.96	161.6	42.53	42.75	-7.6	27,345	-0.03%	大買/大賣/
2022/02/18	0	0.00	4	39.65	39.85	-4	26,414	-0.02%
2022/02/17	4	39.60	0	0.00	39.75	4	26,629	0.02%
2022/02/16	0	0.00	1	39.90	39.55	-1	26,832	0.00%
2022/02/15	4	39.63	0	0.00	39.10	4	27,223	0.01%
2022/02/14	0.1	40.00	1	39.80	39.80	-0.9	28,130	0.00%
2022/02/11	22.1	40.61	34	40.55	40.35	-11.9	28,247	-0.04%
2022/02/10	5	40.54	7.4	40.46	40.50	-2.4	28,566	-0.01%
2022/02/09	2.1	40.53	3	40.35	40.25	-0.9	29,265	0.00%
2022/02/08	3	39.68	9	39.83	40.00	-6	29,287	-0.02%
2022/02/07	6.1	39.77	8	38.95	39.85	-1.9	29,340	-0.01%
2022/01/26	1.1	36.86	1	36.70	37.00	0.1	29,320	0.00%
2022/01/25	11.1	37.22	2	37.15	36.75	9.1	29,502	0.03%
2022/01/24	5	37.37	4	37.09	37.10	1	29,595	0.00%
2022/01/21	5.2	38.81	9	38.82	38.15	-3.8	29,608	-0.01%
2022/01/20	3	38.68	1	38.85	39.25	2	29,596	0.01%
2022/01/19	0.2	38.33	3	38.35	38.25	-2.8	29,578	-0.01%
2022/01/18	2	38.80	1	39.75	38.80	1	29,689	0.00%
2022/01/17	8	39.48	10.1	39.48	39.45	-2.1	29,911	-0.01%
2022/01/14	21.1	39.61	12	39.75	40.00	9.1	30,508	0.03%
2022/01/13	31	39.89	39	39.61	40.00	-8	30,450	-0.03%
2022/01/12	5.1	38.14	10	38.30	38.45	-4.9	30,188	-0.02%
2022/01/11	3	38.50	2	38.35	38.15	1	30,146	0.00%
2022/01/10	5.3	38.64	9	38.79	38.90	-3.7	30,244	-0.01%
2022/01/07	3	39.37	7	39.58	39.05	-4	30,235	-0.01%
2022/01/06	4	39.84	4	39.93	39.75	0	30,272	0.00%
2022/01/05	8.8	40.47	7	40.66	40.25	1.8	30,346	0.01%
2022/01/04	2	40.10	4	40.13	40.15	-2	30,395	-0.01%
2022/01/03	4.3	40.48	7	40.50	40.70	-2.7	30,572	-0.01%
2021/12/30	5	41.37	5	41.33	41.15	0	30,805	0.00%
2021/12/29	15.2	41.23	14	41.23	41.50	1.2	30,944	0.00%
2021/12/28	16	41.14	50.2	41.30	41.10	-34.2	31,211	-0.11%
2021/12/27	46.2	41.62	37	42.10	41.00	9.2	31,412	0.03%
2021/12/24	52.1	43.46	61	43.68	42.55	-8.9	31,107	-0.03%
2021/12/23	49	43.72	41	43.61	43.55	8	30,878	0.03%
2021/12/22	27.1	44.17	21	44.30	43.90	6.1	30,458	0.02%
2021/12/21	73	43.41	67	43.64	44.55	6	29,872	0.02%
2021/12/20	55	43.32	113	43.83	44.05	-58	28,816	-0.20%	大賣/
2021/12/17	42.1	41.38	77	41.58	41.70	-34.9	26,866	-0.13%
2021/12/16	13	39.52	12	39.79	39.40	1	25,705	0.00%
2021/12/15	4.1	39.94	3	39.93	39.95	1.1	25,899	0.00%
2021/12/14	35.2	39.94	19	39.98	39.65	16.2	25,870	0.06%
2021/12/13	16	40.25	29	40.12	40.90	-13	25,432	-0.05%
2021/12/10	14.1	38.87	31	38.63	38.50	-16.9	24,588	-0.07%
2021/12/09	11	38.72	16	39.14	38.45	-5	24,644	-0.02%
2021/12/08	70.1	39.92	26	39.83	39.15	44.1	24,884	0.18%
2021/12/07	26	38.00	42	38.54	39.00	-16	24,544	-0.07%
2021/12/06	3.2	37.05	5	37.42	37.10	-1.8	23,937	-0.01%
2021/12/03	42.3	36.37	37	36.58	36.50	5.3	23,783	0.02%
2021/12/02	13	35.98	22	35.99	36.20	-9	23,710	-0.04%
2021/12/01	1.3	34.46	13	34.97	35.40	-11.7	23,638	-0.05%
2021/11/30	13	34.85	64	34.83	35.10	-51	23,681	-0.22%
2021/11/29	75	34.93	2.2	35.20	35.10	72.9	23,701	0.31%
2021/11/26	34.5	36.54	32	36.41	36.25	2.5	23,693	0.01%
2021/11/25	96	38.08	86	38.30	38.15	10	23,602	0.04%
2021/11/24	107	37.39	208	36.66	37.40	-101	22,654	-0.45%	大買/大賣/鉅額交易
2021/11/23	40	35.24	30.1	34.60	35.20	9.9	21,411	0.05%
2021/11/22	5	33.40	3	33.02	33.40	2	21,791	0.01%
2021/11/19	32	33.15	12	33.18	32.85	20	21,762	0.09%
2021/11/18	1	33.90	3	34.13	33.90	-2	21,745	-0.01%
2021/11/17	18	34.22	8	33.93	33.85	10	21,904	0.05%
2021/11/16	17	34.15	9	34.18	34.10	8	22,142	0.04%
2021/11/15	17	34.80	5	34.75	34.75	12	22,263	0.05%
2021/11/12	54	35.77	3	36.20	35.55	51	22,815	0.22%
2021/11/11	26	36.54	24.1	36.55	36.25	1.9	22,815	0.01%
2021/11/10	19	35.37	122	34.92	34.95	-103	22,256	-0.46%	大賣/鉅額交易
2021/11/09	20	35.41	5	35.88	35.70	15	22,466	0.07%
2021/11/08	50	36.07	26	36.15	36.25	24	22,636	0.11%
2021/11/05	11.1	34.33	9	34.38	34.30	2.1	22,459	0.01%
2021/11/04	11	35.52	6	35.55	35.15	5	22,738	0.02%
2021/11/03	1	35.69	2	35.90	35.70	-1	23,539	0.00%
2021/11/02	4	35.72	8	35.64	35.15	-4	23,573	-0.02%
2021/11/01	5	35.43	0	0.00	35.20	5	23,736	0.02%
2021/10/29	4	34.74	1	35.10	35.10	3	23,880	0.01%
2021/10/28	2	34.50	1	34.75	34.85	1	23,908	0.00%
2021/10/27	4	35.32	2	35.30	35.30	2	24,131	0.01%
2021/10/26	0	35.20	13	35.41	35.60	-13	24,736	-0.05%
2021/10/25	0	0.00	14.1	34.92	35.05	-14.1	25,027	-0.06%
2021/10/22	65.1	34.45	52	33.75	33.70	13.1	25,424	0.05%
2021/10/21	1	36.85	3	36.83	36.90	-2	25,461	-0.01%
2021/10/20	9	36.24	5	36.45	36.05	4	25,804	0.02%
2021/10/19	1	36.50	3	36.60	36.60	-2	26,215	-0.01%
2021/10/18	19	35.86	14	36.33	36.40	5	26,883	0.02%
2021/10/15	26	36.53	2	36.80	36.30	24	27,449	0.09%
2021/10/14	9	35.89	17	35.87	36.35	-8	28,019	-0.03%
2021/10/13	6	35.91	18	35.90	35.80	-12	28,804	-0.04%
2021/10/12	3	36.39	3	37.12	36.10	0	29,292	0.00%
2021/10/08	14.1	37.31	0	0.00	37.00	14.1	30,189	0.05%
2021/10/07	11	37.55	21	37.86	38.30	-10	31,156	-0.03%
2021/10/06	21	38.98	5	39.02	38.05	16	32,370	0.05%
2021/10/05	3	37.82	4	38.66	39.00	-1	33,509	0.00%
2021/10/04	13	38.65	6.2	37.47	37.10	6.9	34,130	0.02%
2021/10/01	14	40.43	5	40.45	39.15	9	35,544	0.03%
2021/09/30	33	41.10	31	41.43	41.80	2	37,175	0.01%
2021/09/29	2	40.88	1.1	41.08	40.35	1	38,748	0.00%
2021/09/28	2	41.80	2	41.43	41.45	0	41,331	0.00%
2021/09/27	0	0.00	10.2	42.38	42.35	-10.2	44,443	-0.02%
2021/09/24	15	41.61	9	41.70	41.75	6	49,121	0.01%
2021/09/23	17	40.60	7	41.01	41.25	10	55,807	0.02%
2021/09/22	20.7	41.48	22.2	41.24	41.00	-1.5	63,801	0.00%
2021/09/17	19	43.81	3	43.87	44.45	16	67,891	0.02%
2021/09/16	6	44.22	6	44.35	44.15	0	70,029	0.00%
2021/09/15	5	44.74	2.2	44.75	45.05	2.8	71,938	0.00%
2021/09/14	13	45.56	7	45.86	45.50	6	75,763	0.01%
2021/09/13	14	46.96	28	47.01	46.90	-14	79,590	-0.02%
2021/09/10	17	46.05	23	45.98	46.35	-6	80,607	-0.01%
2021/09/09	25	43.94	34	43.99	44.95	-9	81,642	-0.01%
2021/09/08	9	43.97	7	44.39	43.70	2	84,570	0.00%
2021/09/07	51	44.59	46.2	44.10	44.20	4.8	84,889	0.01%
2021/09/06	34	44.37	39	44.57	44.45	-5	85,072	-0.01%
2021/09/03	5	44.19	15	44.98	44.05	-10	85,000	-0.01%
2021/09/02	19	44.80	12	44.83	44.40	7	85,129	0.01%
2021/09/01	28	46.66	22	46.48	46.05	6	85,115	0.01%
2021/08/31	59	46.40	47	46.65	46.85	12	85,070	0.01%
2021/08/30	12.5	46.21	2	46.50	46.40	10.5	85,302	0.01%
2021/08/27	43	46.10	45	46.08	45.85	-2	85,511	0.00%
2021/08/26	64	46.69	60.1	47.61	46.00	4	85,671	0.00%
2021/08/25	6	43.78	4	43.98	44.10	2	85,317	0.00%
2021/08/24	4	44.00	6.7	44.23	44.00	-2.7	89,217	0.00%
2021/08/23	14	44.05	6	44.54	44.10	8	93,474	0.01%
2021/08/20	46	42.91	74	42.91	43.40	-28	96,058	-0.03%
2021/08/19	36	44.11	44.3	44.39	42.75	-8.3	98,816	-0.01%
2021/08/18	49	43.17	118	42.89	45.40	-69	100,762	-0.07%	大賣/
2021/08/17	38	46.81	85.2	47.25	44.30	-47.2	102,491	-0.05%
2021/08/16	90	48.05	18	47.62	47.80	72	106,682	0.07%
2021/08/13	106	48.50	73.5	48.33	47.80	32.5	111,289	0.03%	大買/
2021/08/12	11.6	48.67	35	48.64	49.30	-23.4	115,351	-0.02%
2021/08/11	37	48.01	48	48.17	47.00	-11	118,096	-0.01%
2021/08/10	82	47.67	47	47.70	47.30	35	119,720	0.03%
2021/08/09	75.2	49.05	57	49.29	48.85	18.2	121,383	0.01%
2021/08/06	10	46.71	21	47.47	47.00	-11	123,407	-0.01%
2021/08/05	48	47.12	6	47.03	47.15	42	126,196	0.03%
2021/08/04	9	49.26	74	48.89	48.60	-65	129,263	-0.05%
2021/08/03	21	48.56	3	48.52	48.75	18	134,933	0.01%
2021/08/02	55	49.15	16	49.10	49.25	39	138,109	0.03%
2021/07/30	16	48.94	83	49.73	48.90	-67	142,440	-0.05%
2021/07/29	36	47.34	25	47.67	48.90	11	146,402	0.01%
2021/07/28	42	46.91	30	46.55	46.90	12	148,860	0.01%
2021/07/27	10	47.38	11	48.03	46.50	-1	151,587	0.00%
2021/07/26	51	49.07	15	49.29	48.55	36	154,472	0.02%
2021/07/23	37	49.42	23	49.62	50.40	14	157,355	0.01%
2021/07/22	15	48.32	49.5	48.92	48.20	-34.5	158,348	-0.02%
2021/07/21	85	51.54	72	51.52	49.30	13	159,661	0.01%
2021/07/20	61	51.82	10	52.61	51.50	51	159,499	0.03%
2021/07/19	29	53.39	24	53.93	53.10	5	159,337	0.00%
2021/07/16	28	53.12	15	53.00	53.00	13	159,322	0.01%
2021/07/15	65	52.60	134	53.28	54.40	-69	159,147	-0.04%	大賣/
2021/07/14	80	50.80	129.2	50.52	50.70	-49.2	158,637	-0.03%	大賣/
2021/07/13	248	54.28	89	54.91	52.60	159	158,188	0.10%	大買/鉅額交易
2021/07/12	36	58.43	392	59.53	57.40	-356	157,356	-0.23%	大賣/鉅額交易
2021/07/09	66	57.08	57	57.29	56.50	9	156,798	0.01%
2021/07/08	374	58.65	188	57.52	58.50	186	156,468	0.12%	大買/大賣/鉅額交易
2021/07/07	113	57.18	53.1	58.08	56.50	59.9	155,332	0.04%	大買/
2021/07/06	444	61.33	494	60.17	59.60	-50	155,560	-0.03%	大買/大賣/
2021/07/05	409	61.98	382	62.76	61.30	27	156,896	0.02%	大買/大賣/
2021/07/02	393	60.81	481.7	61.52	60.10	-88.7	154,581	-0.06%	大買/大賣/
2021/07/01	559	60.91	602	61.36	58.80	-43	153,370	-0.03%	大買/大賣/
2021/06/30	750.2	61.99	672.1	62.79	61.20	78.1	151,103	0.05%	大買/大賣/
2021/06/29	1,314.1	57.88	1,167	58.71	59.50	147.1	147,776	0.10%	大買/大賣/鉅額交易
2021/06/28	176	53.85	202	53.80	55.70	-26	141,237	-0.02%	大買/大賣/
2021/06/25	83	51.73	736	52.88	50.70	-653	136,878	-0.48%	大賣/鉅額交易
2021/06/24	143.5	50.68	99	51.01	50.60	44.5	135,237	0.03%	大買/
2021/06/23	779	53.00	115.1	51.78	48.25	663.9	133,347	0.50%	大買/大賣/鉅額交易
2021/06/22	76	50.53	107	51.00	51.70	-31	130,040	-0.02%	大賣/
2021/06/21	116.1	48.04	40	47.82	47.00	76.1	125,972	0.06%	大買/
2021/06/18	95.1	51.23	58.1	50.68	50.00	37.1	124,583	0.03%
2021/06/17	733	52.01	615	52.95	50.80	118	123,048	0.10%	大買/大賣/鉅額交易
2021/06/16	49	50.79	23.1	50.86	50.40	26	120,480	0.02%
2021/06/15	9	48.68	28	48.68	50.60	-19	120,113	-0.02%
2021/06/11	21	47.06	8.1	47.41	47.20	13	119,897	0.01%
2021/06/10	14.1	45.57	15	46.46	47.10	-1	120,284	0.00%
2021/06/09	31	47.21	16	47.18	46.80	15	120,431	0.01%
2021/06/08	15	47.74	22	48.30	48.55	-7	120,709	-0.01%
2021/06/07	50	46.08	59	45.75	47.20	-9	120,863	-0.01%
2021/06/04	21.1	51.17	92.5	50.42	49.95	-71.4	120,690	-0.06%
2021/06/03	24.1	51.89	18.1	52.44	51.60	6	121,601	0.00%
2021/06/02	72.1	52.75	33	52.54	52.70	39.1	121,644	0.03%
2021/06/01	128.3	53.34	111	53.46	53.30	17.2	122,374	0.01%	大買/大賣/
2021/05/31	215	52.41	124	52.65	52.40	91	121,105	0.08%	大買/大賣/
2021/05/28	347	47.14	412	47.99	48.70	-65	118,089	-0.06%	大買/大賣/
2021/05/27	121	45.52	98	45.62	44.30	23	116,115	0.02%	大買/
2021/05/26	121	43.86	115	43.79	44.10	6	114,060	0.01%	大買/大賣/
2021/05/25	74.5	43.88	127	44.27	44.00	-52.5	113,252	-0.05%	大賣/
2021/05/24	199	45.85	141	46.91	45.05	58	113,497	0.05%	大買/大賣/
2021/05/21	159	44.73	199	45.24	46.15	-40	110,303	-0.04%	大買/大賣/
2021/05/20	260	44.47	234	44.87	43.00	26	105,867	0.02%	大買/大賣/
2021/05/19	168	43.84	149.1	44.82	45.00	18.9	101,894	0.02%	大買/大賣/
2021/05/18	101	40.05	82	40.59	40.95	19	99,356	0.02%	大買/
2021/05/17	31.2	37.66	100.6	37.50	37.25	-69.4	97,397	-0.07%
2021/05/14	103.1	42.44	147	44.14	41.35	-43.9	95,502	-0.05%	大買/大賣/
2021/05/13	205	47.26	157.2	46.55	45.90	47.8	92,554	0.05%	大買/大賣/
2021/05/12	196.1	55.51	202.5	55.87	51.00	-6.4	89,797	-0.01%	大買/大賣/
2021/05/11	330	58.44	251.5	58.29	56.60	78.5	86,567	0.09%	大買/大賣/
2021/05/10	295	55.70	216.3	55.58	57.40	78.7	80,795	0.10%	大買/大賣/
2021/05/07	191.2	49.33	201	49.32	52.20	-9.8	77,653	-0.01%	大買/大賣/
2021/05/06	224	47.12	243.6	46.74	47.50	-19.6	73,184	-0.03%	大買/大賣/
2021/05/05	63	42.49	146.1	42.57	43.20	-83.1	68,736	-0.12%	大賣/
2021/05/04	129.1	40.05	100	40.67	39.30	29	66,023	0.04%	大買/
2021/05/03	269.6	44.68	219.2	44.93	42.65	50.4	62,948	0.08%	大買/大賣/
2021/04/29	452.1	40.10	527.4	41.01	42.60	-75.3	59,681	-0.13%	大買/大賣/
2021/04/28	71.4	39.45	123.3	40.01	38.75	-51.9	56,519	-0.09%	大賣/
2021/04/27	72.1	39.38	63	39.45	40.00	9.1	55,435	0.02%
2021/04/26	15	38.25	28.1	38.89	39.25	-13.1	53,702	-0.02%
2021/04/23	28.2	35.58	9	35.05	35.70	19.2	53,554	0.04%
2021/04/22	39	36.65	27	37.14	36.25	12	53,573	0.02%
2021/04/21	15.1	34.88	84	34.96	35.40	-68.9	53,448	-0.13%
2021/04/20	65	33.52	19	32.51	34.50	46	53,279	0.09%
2021/04/19	38.1	34.41	7	34.50	34.70	31.1	53,408	0.06%
2021/04/16	11.1	31.04	15	30.94	31.55	-3.9	53,007	-0.01%
2021/04/15	9	28.54	30	28.77	28.70	-21	52,922	-0.04%
2021/04/14	45	27.79	10	27.90	27.80	35	53,582	0.07%
2021/04/13	14	28.11	22	27.72	27.40	-8	55,897	-0.01%
2021/04/12	26	28.47	57	28.66	29.00	-31	59,126	-0.05%
2021/04/09	80	26.51	111.7	26.44	26.80	-31.7	58,542	-0.05%	大賣/
2021/04/08	0	0.00	18.7	24.95	24.95	-18.7	56,092	-0.03%
2021/04/07	169	22.72	146	22.66	22.70	23	56,933	0.04%	大買/大賣/
2021/04/06	180	21.99	90	22.26	22.70	90	56,288	0.16%	大買/
2021/04/01	82	20.62	88	20.87	20.75	-6	54,838	-0.01%
2021/03/31	43	19.09	78.2	19.03	19.50	-35.2	52,181	-0.07%
2021/03/30	11	18.19	12	18.20	18.30	-1	51,223	0.00%
2021/03/29	74	18.25	22	18.27	18.30	52	52,583	0.10%
2021/03/26	6	17.72	7	17.76	17.80	-1	55,864	0.00%
2021/03/25	34	17.84	10	18.02	17.55	24	58,787	0.04%
2021/03/24	3	17.27	15.4	17.30	17.30	-12.4	58,813	-0.02%
2021/03/23	4	17.63	2	17.63	17.55	2	59,227	0.00%
2021/03/22	11	17.62	5	17.75	17.70	6	60,007	0.01%
2021/03/19	9	17.74	8	17.64	17.50	1	61,924	0.00%
2021/03/18	7	17.75	7	17.85	17.75	0	63,665	0.00%
2021/03/17	8	17.98	0	0.00	17.85	8	66,518	0.01%
2021/03/16	15	17.90	40	17.85	17.75	-25	67,843	-0.04%
2021/03/15	24	18.43	2	18.50	18.35	22	67,472	0.03%
2021/03/12	18	18.39	11	18.38	18.75	7	67,060	0.01%
2021/03/11	3	18.32	7	18.25	18.25	-4	66,686	-0.01%
2021/03/10	16	18.22	7	18.17	18.20	9	66,651	0.01%
2021/03/09	14	18.68	32	18.68	18.40	-18	66,366	-0.03%
2021/03/08	12	17.89	23	18.12	18.10	-11	65,151	-0.02%
2021/03/05	45.2	18.08	110.2	17.91	17.85	-65	64,811	-0.10%	大賣/
2021/03/04	37	18.59	41	18.37	18.60	-4	63,711	-0.01%
2021/03/03	22.2	17.93	21	17.97	17.75	1.2	61,301	0.00%
2021/03/02	27.3	17.66	94	17.49	17.30	-66.7	60,155	-0.11%
2021/02/26	47.1	17.38	41	17.46	17.45	6.1	59,714	0.01%
2021/02/25	71	17.19	144	17.47	17.45	-73	58,896	-0.12%	大賣/
2021/02/24	74.1	17.26	100.5	17.07	16.50	-26.4	58,000	-0.05%
2021/02/23	12	16.65	49	16.94	17.20	-37	55,364	-0.07%
2021/02/22	22.1	15.45	32.3	15.62	15.65	-10.1	54,002	-0.02%
2021/02/19	38	15.25	22	15.37	15.45	16	53,465	0.03%
2021/02/18	32	15.01	36	15.01	15.40	-4	52,997	-0.01%
2021/02/17	4	14.15	15	13.90	14.25	-11	52,242	-0.02%
2021/02/05	17	13.50	0	13.40	13.40	17	51,850	0.03%
2021/02/04	5	13.55	20	13.60	13.65	-15	51,731	-0.03%
2021/02/03	36	13.69	29	14.15	13.70	7	51,751	0.01%
2021/02/02	10	13.89	0	0.00	14.20	10	51,453	0.02%
2021/02/01	0	0.00	1	13.60	13.80	-1	51,289	0.00%
2021/01/29	18	13.92	5	13.75	13.60	13	51,075	0.03%
2021/01/28	18	13.88	12	13.93	13.90	6	51,168	0.01%
2021/01/27	12	14.47	0	0.00	14.40	12	51,213	0.02%
2021/01/26	7	15.01	1	14.80	14.85	6	51,226	0.01%
2021/01/25	25	15.31	19	15.38	15.25	6	51,006	0.01%
2021/01/22	5	14.90	5	14.95	15.25	0	50,670	0.00%
2021/01/21	27	15.03	11	15.00	14.90	16	50,387	0.03%
2021/01/20	6	14.78	21	14.60	14.60	-15	50,138	-0.03%
2021/01/19	15	15.74	0	0.00	15.35	15	49,711	0.03%
2021/01/18	31	15.33	29	14.91	15.10	2	49,391	0.00%
2021/01/15	30	15.75	3	15.90	15.70	27	48,895	0.06%
2021/01/14	19	16.50	22.5	16.35	16.40	-3.5	48,484	-0.01%
2021/01/13	15	15.84	13	15.85	16.10	2	47,717	0.00%
2021/01/12	54	15.70	26	16.03	15.70	28	47,363	0.06%
2021/01/11	8	16.92	4	16.98	16.65	4	46,697	0.01%
2021/01/08	11	16.80	3	16.80	16.80	8	46,275	0.02%
2021/01/07	102.9	16.94	74	17.29	16.85	28.9	45,602	0.06%	大買/
2021/01/06	197	17.88	71	18.12	17.65	126	44,235	0.28%	大買/鉅額交易
2021/01/05	75	17.69	100.6	17.79	17.80	-25.6	41,253	-0.06%
2021/01/04	24	16.42	45.2	16.36	16.50	-21.2	37,384	-0.06%
2020/12/31	10	15.36	29	15.64	15.75	-19	35,812	-0.05%
2020/12/30	47	15.96	14.7	15.75	15.50	32.3	35,197	0.09%
2020/12/29	17	15.64	45.9	15.49	15.35	-28.9	33,981	-0.08%
2020/12/28	31	15.13	80.5	15.27	15.00	-49.5	32,612	-0.15%
2020/12/25	25	15.53	18	15.75	15.50	7	31,474	0.02%
2020/12/24	23	15.76	24	15.74	15.50	-1	30,591	0.00%
2020/12/23	36	15.90	23	15.36	16.00	13	29,622	0.04%
2020/12/22	193	16.40	61	16.70	15.20	132	28,061	0.47%	大買/鉅額交易
2020/12/21	27	15.49	51.4	15.42	15.75	-24.4	24,162	-0.10%
2020/12/18	21	14.38	115.6	14.23	14.35	-94.6	21,095	-0.45%	大賣/
2020/12/17	69	14.22	8.1	14.12	14.20	60.9	20,410	0.30%
2020/12/16	30.5	14.29	4	14.51	14.25	26.5	19,874	0.13%
2020/12/15	57	14.84	61	14.56	14.15	-4	18,916	-0.02%
2020/12/14	58	14.22	45	14.14	14.30	13	17,025	0.08%
2020/12/11	109	13.74	33	13.57	13.75	76	14,796	0.51%	大買/
2020/12/10	7	12.79	12	12.66	12.85	-5	11,829	-0.04%
2020/12/09	1	11.70	1	11.75	11.70	0	10,342	0.00%
2020/12/07	3	12.10	3	12.28	12.10	0	10,456	0.00%
2020/12/04	12	12.06	13	12.00	12.05	-1	10,470	-0.01%
2020/12/03	4	11.76	1	11.75	11.70	3	10,500	0.03%
2020/12/02	5	11.85	15	11.94	11.80	-10	10,700	-0.09%
2020/12/01	3	11.80	13	11.73	11.90	-10	10,639	-0.09%
2020/11/30	42	12.04	13	12.00	12.05	29	10,467	0.28%
2020/11/27	1	11.65	14	11.57	11.70	-13	9,940	-0.13%
2020/11/26	5	11.37	21	11.42	11.35	-16	9,580	-0.17%
2020/11/25	2	11.15	18.2	11.12	11.20	-16.2	9,397	-0.17%
2020/11/24	2	10.90	15	10.87	11.00	-13	8,983	-0.14%
2020/11/23	24	10.99	3	10.90	11.05	21	8,851	0.24%
2020/11/20	2	10.48	0	0.00	10.45	2	8,295	0.02%
2020/11/19	0	0.00	1	10.40	10.35	-1	8,195	-0.01%
2020/11/18	0.3	10.20	6	10.28	10.25	-5.8	8,113	-0.07%
2020/11/12	8	10.27	10	10.20	10.15	-2	8,024	-0.02%
2020/11/11	10	10.45	5	10.45	10.45	5	7,943	0.06%
2020/11/10	0	0.00	12	10.36	10.25	-12	7,849	-0.15%
2020/11/09	3	10.27	5.8	10.31	10.30	-2.8	7,764	-0.04%
2020/11/06	16	10.19	11	10.25	10.20	5	7,675	0.07%
2020/11/05	15	10.34	16	10.48	10.20	-1	7,639	-0.01%
2020/11/04	4	10.26	31	10.21	10.40	-27	7,326	-0.37%
2020/11/03	38	10.07	6	10.25	10.00	32	7,010	0.46%
2020/10/30	3	9.95	0	0.00	9.85	3	6,734	0.04%
2020/10/29	0	0.00	2	10.10	10.10	-2	6,674	-0.03%
2020/10/28	0	0.00	1	10.20	10.10	-1	6,628	-0.02%
2020/10/27	7	10.10	4	10.15	10.15	3	6,561	0.05%
2020/10/26	2	10.05	0	0.00	10.00	2	6,471	0.03%
2020/10/22	14	10.21	1	10.30	10.15	13	6,408	0.20%
2020/10/21	10	9.98	3	9.99	9.99	7	6,228	0.11%
2020/10/20	10	9.89	0	0.00	9.82	10	6,171	0.16%
2020/10/19	1	9.99	2	9.95	9.83	-1	6,163	-0.02%
2020/10/16	2	9.85	0	0.00	9.68	2	6,042	0.03%
2020/10/14	3	9.98	0	0.00	10.15	3	5,953	0.05%
2020/10/12	5	10.10	5	9.94	9.99	0	5,903	0.00%
2020/10/07	0	0.00	6	9.78	9.90	-6	5,832	-0.10%
2020/10/06	4	9.80	0	0.00	9.89	4	5,806	0.07%
2020/10/05	2	9.37	0	0.00	9.42	2	5,734	0.03%
2020/09/28	1	9.33	2	9.38	9.43	-1	5,772	-0.02%
2020/09/25	0	0.00	6	9.27	9.18	-6	5,804	-0.10%
2020/09/23	2	9.50	11	9.53	9.50	-9	5,670	-0.16%
2020/09/22	0	0.00	10	9.73	9.70	-10	5,586	-0.18%
2020/09/21	3	9.98	0	0.00	9.90	3	5,528	0.05%
2020/09/18	4	9.87	0	0.00	9.87	4	5,433	0.07%
2020/09/17	2	9.95	0	0.00	9.86	2	5,370	0.04%
2020/09/15	28	10.10	0	0.00	10.20	28	5,003	0.56%
2020/09/14	7	10.33	4	10.45	10.30	3	4,917	0.06%
2020/09/11	19	10.46	0	0.00	10.30	19	4,782	0.40%
2020/09/10	5	10.50	30	10.52	10.55	-25	4,457	-0.56%
2020/09/09	39	10.49	8	10.73	10.65	31	4,283	0.72%
2020/09/08	21	10.44	6	10.53	10.25	15	4,044	0.37%
2020/09/07	6	9.81	10	10.40	10.40	-4	3,675	-0.11%
2020/09/04	5	9.27	0	0.00	9.46	5	3,309	0.15%
2020/09/03	2	9.42	20	9.30	9.37	-18	3,253	-0.55%
2020/09/02	10	9.40	0	0.00	9.36	10	3,213	0.31%
2020/09/01	10.1	9.09	1	9.13	9.19	9.1	3,220	0.28%
2020/08/31	6	8.98	10	9.00	9.32	-4	3,231	-0.12%
2020/08/28	20	8.74	1	8.74	8.75	19	3,043	0.62%
2020/08/27	10	8.95	7	8.96	8.88	3	3,019	0.10%
2020/08/11	3	8.20	0	0.00	8.18	3	2,744	0.11%
2020/07/17	0	0.00	2	8.39	8.21	-2	3,022	-0.07%
2020/07/15	0	0.00	8	8.12	8.06	-8	2,958	-0.27%
2020/07/14	2	8.04	0	0.00	8.03	2	2,992	0.07%
2020/07/09	8	8.18	0	0.00	8.17	8	3,121	0.26%
2020/07/08	0	0.00	5	8.17	8.17	-5	3,121	-0.16%
2020/07/06	2	8.27	0	0.00	8.27	2	3,132	0.06%
2020/07/02	0	0.00	2	8.21	8.20	-2	3,139	-0.06%
2020/07/01	0	0.00	5	8.22	8.21	-5	3,150	-0.16%
2020/06/30	3	8.20	0	0.00	8.24	3	3,174	0.09%
2020/06/29	3	8.20	0	0.00	8.19	3	3,195	0.09%
2020/06/22	0	0.00	2	8.36	8.46	-2	3,286	-0.06%
2020/06/18	0	0.00	3	8.21	8.22	-3	3,330	-0.09%
2020/06/17	5	8.19	8	8.18	8.22	-3	3,388	-0.09%
2020/06/15	0	0.00	6	8.16	8.11	-6	3,534	-0.17%
2020/06/12	3	7.95	2	8.08	8.19	1	3,593	0.03%
2020/06/11	3	8.35	0	0.00	8.34	3	3,653	0.08%
2020/06/10	1	8.62	31	8.51	8.65	-30	3,674	-0.82%
2020/06/09	16	8.47	0	0.00	8.41	16	3,786	0.42%
2020/06/08	26	8.47	8	8.49	8.45	18	3,934	0.46%
2020/06/05	1	8.17	0	0.00	8.24	1	3,877	0.03%
2020/06/04	0	0.00	3	8.12	8.00	-3	3,876	-0.08%
2020/06/03	3	8.02	0	0.00	8.02	3	3,936	0.08%
2020/06/02	0	0.00	0.1	7.76	7.80	-0.1	3,920	0.00%
2020/05/29	2	7.80	5	7.95	7.80	-3	3,933	-0.08%
2020/05/28	13	8.15	0	0.00	8.14	13	3,929	0.33%
2020/05/04	5	7.46	0	0.00	7.42	5	3,728	0.13%
2020/04/30	0	0.00	15	7.78	7.83	-15	3,666	-0.41%
2020/04/27	0	0.00	50	7.19	7.16	-50	3,850	-1.30%
2020/04/22	5	6.60	5	6.85	6.81	0	3,857	0.00%
2020/04/21	15	6.99	0	0.00	6.77	15	3,866	0.39%
2020/04/20	0	0.00	5.7	7.18	7.10	-5.7	3,834	-0.15%
2020/04/17	5	7.12	6	7.12	7.12	-1	3,862	-0.03%
2020/04/16	25	7.11	1	7.12	7.12	24	3,815	0.63%
2020/04/15	0	0.00	10	7.40	7.25	-10	3,749	-0.27%
2020/04/14	5	7.18	0.5	7.19	7.22	4.5	3,750	0.12%
2020/04/13	15	7.07	0	0.00	7.06	15	3,769	0.40%
2020/04/09	0	0.00	5	7.15	7.15	-5	3,878	-0.13%
2020/04/08	0	0.00	10	6.92	7.04	-10	3,929	-0.25%
2020/04/06	15	6.68	0	0.00	6.67	15	4,155	0.36%
2020/04/01	0	0.00	20	6.81	6.80	-20	4,209	-0.48%
2020/03/26	20	6.58	0	0.00	6.53	20	4,342	0.46%
2020/03/25	0	0.00	5	6.98	6.89	-5	4,286	-0.12%
2020/03/24	0	0.00	10	6.45	6.51	-10	4,255	-0.23%
2020/03/23	0	0.00	5	6.05	6.10	-5	4,258	-0.12%
2020/03/20	7	5.87	10	5.86	5.94	-3	4,280	-0.07%
2020/03/19	9	5.45	0	0.00	5.40	9	4,375	0.21%
2020/03/18	2	6.15	0	0.00	6.00	2	4,266	0.05%
2020/03/17	5	6.23	0	0.00	6.21	5	4,242	0.12%
2020/03/16	10	6.96	0	0.00	6.75	10	4,161	0.24%
2020/03/13	0	0.00	5	7.15	7.15	-5	4,089	-0.12%
2020/03/12	14	8.12	0	0.00	7.74	14	3,916	0.36%
2020/03/11	10	8.70	0	0.00	8.60	10	3,731	0.27%
2020/03/09	2	9.00	2	8.99	8.90	0	3,663	0.00%
2020/03/06	0	0.00	1	9.24	9.21	-1	3,588	-0.03%
2020/03/03	6	9.33	0	0.00	9.30	6	3,567	0.17%
2020/02/27	2	9.09	0	0.00	9.06	2	3,617	0.06%
2020/02/24	2	9.36	1	9.35	9.32	1	3,585	0.03%
2020/02/19	0	0.00	50	9.40	9.45	-50	3,569	-1.40%
2020/02/18	0	0.00	1	9.40	9.41	-1	3,588	-0.03%
2020/02/17	0	0.00	3	9.32	9.32	-3	3,591	-0.08%
2020/02/06	1	9.51	1	9.52	9.52	0	4,194	0.00%
2020/02/04	1	9.28	3	9.31	9.30	-2	4,194	-0.05%
2020/01/31	3	9.40	0	0.00	9.32	3	4,116	0.07%
2020/01/30	0	0.00	2	9.52	9.32	-2	4,022	-0.05%
2020/01/14	0	0.00	3	10.35	10.40	-3	3,815	-0.08%
2020/01/13	5	10.44	4	10.40	10.40	1	3,863	0.03%
2020/01/10	0	0.00	1	10.30	10.30	-1	3,835	-0.03%
2020/01/06	0	0.00	8	10.38	10.40	-8	3,919	-0.20%
2020/01/03	0	0.00	1	10.60	10.50	-1	3,944	-0.03%
2020/01/02	1	10.70	0	0.00	10.75	1	3,871	0.03%
2019/12/31	0	0.00	1	10.60	10.65	-1	3,837	-0.03%
2019/12/30	50	10.55	4	10.56	10.60	46	3,759	1.22%
2019/12/27	0	0.00	2	10.30	10.35	-2	3,581	-0.06%
2019/12/24	2	10.28	10	10.30	10.25	-8	3,458	-0.23%
2019/12/23	7	10.21	0	0.00	10.25	7	3,387	0.21%
2019/12/20	8	10.05	0	0.00	10.05	8	3,352	0.24%
2019/12/17	0	0.00	4.4	10.12	10.10	-4.4	3,275	-0.13%
2019/12/16	3	9.95	3	9.99	9.99	0	3,207	0.00%
2019/12/11	0	0.00	5	9.77	9.76	-5	3,053	-0.16%
2019/12/10	0	0.00	2	9.68	9.63	-2	3,033	-0.07%
2019/12/09	5	9.62	0	0.00	9.64	5	3,050	0.16%
2019/12/06	0	0.00	20	9.68	9.69	-20	3,082	-0.65%
2019/12/03	0	0.00	2	9.74	9.71	-2	3,074	-0.07%
2019/11/27	0	0.00	5	9.81	9.90	-5	3,103	-0.16%
2019/11/26	2	9.77	0	0.00	9.90	2	3,083	0.06%
2019/11/20	1	9.42	3	9.46	9.42	-2	2,982	-0.07%
2019/11/18	3	9.30	0	0.00	9.45	3	2,997	0.10%
2019/11/15	0	0.00	10	9.33	9.26	-10	2,993	-0.33%
2019/11/11	6	9.51	0	0.00	9.46	6	3,257	0.18%
2019/11/08	0	0.00	4	9.93	9.87	-4	3,199	-0.13%
2019/11/06	22	9.88	35	10.00	9.86	-13	3,246	-0.40%
2019/11/05	40	10.04	12	9.94	10.10	28	3,174	0.88%
2019/11/04	1	9.36	0	0.00	9.36	1	2,873	0.03%
2019/11/01	0	0.00	5	9.15	9.22	-5	2,878	-0.17%
2019/10/29	5	9.11	0	0.00	9.11	5	2,956	0.17%
2019/10/28	0	0.00	0.6	9.17	9.17	-0.6	2,965	-0.02%
2019/10/24	0	0.00	0.2	9.21	9.21	-0.2	3,010	-0.01%
2019/10/23	10	9.26	0	0.00	9.25	10	3,027	0.33%
2019/10/22	0	0.00	2	9.50	9.36	-2	3,091	-0.06%
2019/10/21	0	0.00	9	9.28	9.40	-9	3,119	-0.29%
2019/10/17	0	0.00	5	9.10	9.10	-5	3,266	-0.15%
2019/10/16	5	8.97	0	0.00	8.99	5	3,262	0.15%
2019/10/14	6	9.03	4	9.09	9.06	2	3,230	0.06%
2019/10/09	4	9.26	0	0.00	9.12	4	3,205	0.12%
2019/10/07	6	9.38	0	0.00	9.32	6	3,152	0.19%
2019/10/03	2	9.57	0	0.00	9.54	2	3,133	0.06%
2019/09/26	1	9.84	0	0.00	9.85	1	3,222	0.03%
2019/09/25	0	0.00	15	10.05	9.94	-15	3,226	-0.46%
2019/09/16	1	10.25	1	10.25	10.30	0	3,421	0.00%
2019/09/12	0	0.00	5	10.10	10.15	-5	3,413	-0.15%
2019/09/10	0	0.00	3	10.05	10.05	-3	3,487	-0.09%
2019/09/02	0	0.00	6	9.99	10.00	-6	3,471	-0.17%
2019/08/21	2	9.96	0	0.00	9.99	2	3,633	0.06%
2019/08/19	3	9.99	0	0.00	9.96	3	3,954	0.08%
2019/08/16	5	9.76	0	0.00	9.76	5	3,990	0.13%
2019/08/14	1	10.00	0	0.00	10.00	1	3,888	0.03%
2019/08/13	0	0.00	2	10.05	10.05	-2	3,867	-0.05%
2019/08/07	5	10.00	0	0.00	10.00	5	4,045	0.12%
2019/08/06	1	10.10	0	0.00	10.20	1	4,156	0.02%
2019/08/05	0	0.00	8	10.35	10.35	-8	4,223	-0.19%
2019/07/30	0	0.00	2	10.60	10.60	-2	4,638	-0.04%
2019/07/25	3	10.65	0	0.00	10.60	3	5,543	0.05%
2019/07/23	2	10.85	0	0.00	10.85	2	5,661	0.04%
2019/07/22	2	10.80	7	10.79	10.80	-5	5,714	-0.09%
2019/07/18	0	0.00	4	10.50	10.50	-4	5,969	-0.07%
2019/07/17	5	10.50	0	0.00	10.50	5	6,190	0.08%
2019/07/15	1	10.40	1	10.45	10.35	0	6,456	0.00%
2019/07/12	0	0.00	4	10.35	10.40	-4	6,538	-0.06%
2019/07/10	1	10.35	60	10.36	10.35	-59	6,814	-0.87%
2019/07/08	1	10.45	0	0.00	10.45	1	6,880	0.01%
2019/07/05	5	10.60	0	0.00	10.60	5	6,910	0.07%
2019/07/04	1	10.55	0	0.00	10.55	1	6,986	0.01%
2019/06/28	1	10.50	0	0.00	10.50	1	7,393	0.01%
2019/06/25	0	0.00	5	10.50	10.45	-5	7,533	-0.07%
2019/06/24	1	10.65	2	10.70	10.65	-1	7,617	-0.01%
2019/06/21	0	0.00	1	10.65	10.65	-1	7,609	-0.01%
2019/06/20	2	10.50	0	0.00	10.50	2	7,635	0.03%
2019/06/18	0	0.00	6	10.35	10.30	-6	7,832	-0.08%
2019/06/05	0	0.00	7	10.50	10.50	-7	8,624	-0.08%
2019/05/31	10	10.40	1	10.40	10.40	9	9,298	0.10%
2019/05/30	6	10.39	0	0.00	10.35	6	9,623	0.06%
2019/05/29	0.9	10.45	5	10.50	10.45	-4.1	9,685	-0.04%
2019/05/28	0	0.00	10	10.40	10.60	-10	9,733	-0.10%
2019/05/27	12	10.40	0	0.00	10.35	12	9,845	0.12%
2019/05/17	22	10.89	2	11.00	10.85	20	10,353	0.19%
2019/05/16	0	0.00	2	11.05	11.00	-2	10,312	-0.02%
2019/05/13	0	0.00	2	10.75	10.85	-2	10,715	-0.02%
2019/05/09	4.7	10.73	0	0.00	10.70	4.7	11,126	0.04%
2019/05/06	16	11.12	3	11.60	11.20	13	10,971	0.12%
2019/05/03	1	11.80	0	0.00	11.85	1	10,577	0.01%
2019/05/02	20	12.33	0.9	12.25	12.35	19.1	10,166	0.19%
2019/04/30	0	0.00	15	12.10	12.30	-15	10,111	-0.15%
2019/04/26	0	0.00	1	12.40	12.30	-1	10,046	-0.01%
2019/04/24	0	0.00	2	12.70	12.45	-2	9,822	-0.02%
2019/04/23	0	0.00	1	12.40	12.45	-1	9,537	-0.01%
2019/04/22	10	12.30	3	12.32	12.30	7	9,344	0.07%
2019/04/17	1	12.00	4	12.00	12.05	-3	9,305	-0.03%
2019/04/16	0	0.00	1	12.00	12.05	-1	9,241	-0.01%
2019/04/15	1	11.90	0	0.00	11.90	1	9,104	0.01%
2019/04/11	0	11.85	3	11.85	11.90	-3	9,227	-0.03%
2019/04/09	11	12.05	11	11.90	12.05	0	9,131	0.00%
2019/04/08	0	11.80	0	0.00	11.85	0	9,048	0.00%
2019/03/27	0	0.00	1	11.40	11.40	-1	8,687	-0.01%
2019/03/26	5	11.50	0	0.00	11.50	5	8,615	0.06%
2019/03/22	10	11.65	36	11.58	11.55	-26	8,526	-0.30%
2019/03/21	13	11.73	0	0.00	11.75	13	8,418	0.15%
2019/03/20	15	11.72	0	0.00	11.70	15	8,396	0.18%
2019/03/19	5	11.95	0	0.00	11.95	5	8,157	0.06%
2019/03/14	3	11.93	1	11.90	11.90	2	8,071	0.02%
2019/03/12	0	0.00	20	12.10	12.10	-20	8,245	-0.24%
2019/03/11	2	12.10	6	12.05	12.00	-4	8,335	-0.05%
2019/03/08	12	11.96	0	0.00	11.95	12	8,322	0.14%
2019/03/07	1	12.20	18	12.19	12.10	-17	8,279	-0.21%
2019/03/06	29	12.43	5	12.44	12.40	24	8,456	0.28%
2019/03/04	1	11.95	0	0.00	12.00	1	7,812	0.01%
2019/02/27	1	12.00	0	0.00	12.05	1	7,764	0.01%
2019/02/26	4	12.15	10	12.05	12.10	-6	7,706	-0.08%
2019/02/25	7	12.18	26	12.15	12.15	-19	7,565	-0.25%
2019/02/22	0	0.00	10	12.10	12.05	-10	7,434	-0.13%
2019/02/21	1	12.30	0	0.00	12.30	1	7,250	0.01%
2019/02/20	23	12.23	15	12.28	12.05	8	7,093	0.11%
2019/02/18	0	0.00	20	11.90	11.90	-20	6,850	-0.29%
2019/02/15	1	11.95	4	11.85	11.90	-3	6,849	-0.04%
2019/02/14	1	12.10	1	12.15	12.05	0	6,813	0.00%
2019/02/13	3	12.23	4	12.20	12.15	-1	6,807	-0.01%
2019/02/12	2	12.30	5	12.06	12.30	-3	6,656	-0.05%
2019/02/11	6	12.07	23	12.10	12.00	-17	6,421	-0.26%
2019/01/30	14	11.55	26	11.59	11.65	-12	5,995	-0.20%
2019/01/24	3	11.20	1	11.25	11.15	2	5,753	0.03%
2019/01/22	0	0.00	10	11.10	11.10	-10	5,759	-0.17%
2019/01/18	10	10.90	0	0.00	10.90	10	5,983	0.17%
2019/01/17	0	10.90	0	0.00	10.90	0	6,114	0.00%
2019/01/10	10	10.95	0	0.00	11.00	10	6,475	0.15%
2019/01/09	3	11.05	5	11.10	11.20	-2	6,402	-0.03%
2019/01/08	2	10.73	0	0.00	10.70	2	6,276	0.03%
2019/01/04	23	10.26	25	10.30	10.35	-2	6,333	-0.03%
2019/01/03	2	10.85	0	0.00	10.70	2	6,338	0.03%
2019/01/02	3	10.90	4	11.00	10.95	-1	6,371	-0.02%
2018/12/28	0	0.00	10	10.70	10.70	-10	6,395	-0.16%
2018/12/27	6	10.78	0	0.00	10.75	6	6,580	0.09%
2018/12/26	5	10.78	0.6	10.70	10.70	4.4	6,614	0.07%
2018/12/25	7	10.91	0	0.00	10.85	7	6,691	0.10%
2018/12/20	0	0.00	1	11.10	11.00	-1	7,110	-0.01%
2018/12/19	6	11.18	0	0.00	11.15	6	7,376	0.08%
2018/12/18	0	0.00	7	11.26	11.20	-7	7,709	-0.09%
2018/12/17	5	11.35	15	11.40	11.35	-10	7,782	-0.13%
2018/12/14	4	11.38	1	11.35	11.45	3	7,950	0.04%
2018/12/13	5	11.35	5	11.25	11.30	0	8,120	0.00%
2018/12/12	3	11.30	5	11.30	11.30	-2	8,196	-0.02%
2018/12/11	5	11.29	0	0.00	11.20	5	8,161	0.06%
2018/12/07	5	11.50	5	11.45	11.50	0	8,274	0.00%
2018/12/06	12	11.69	0	0.00	11.40	12	8,298	0.14%
2018/12/05	19	11.87	4	12.13	11.85	15	8,402	0.18%
2018/12/04	17.9	12.03	7	11.86	11.85	10.9	8,327	0.13%
2018/12/03	0.3	11.85	6	11.80	11.90	-5.7	8,343	-0.07%
2018/11/30	30	11.75	0	0.00	11.60	30	8,475	0.35%
2018/11/29	39	11.62	0	0.00	11.80	39	8,448	0.46%
2018/11/21	0	0.00	3	11.30	11.35	-3	9,185	-0.03%
2018/11/19	6	11.51	0	0.00	11.55	6	9,637	0.06%
2018/11/16	1	11.65	1	11.60	11.55	0	9,908	0.00%
2018/11/15	0	0.00	22	11.68	11.60	-22	10,107	-0.22%
2018/11/14	3	11.53	2	11.50	11.65	1	10,334	0.01%
2018/11/13	2	11.15	0	0.00	11.25	2	10,618	0.02%
2018/11/12	22	11.35	0	0.00	11.40	22	10,829	0.20%
2018/11/08	1	11.80	0	0.00	11.85	1	11,604	0.01%
2018/11/02	0	0.00	13	11.90	11.80	-13	13,594	-0.10%
2018/11/01	10	11.75	30	11.80	11.90	-20	13,651	-0.15%
2018/10/31	10	11.75	2	11.75	11.75	8	13,635	0.06%
2018/10/29	30	11.50	4	11.24	11.50	26	13,966	0.19%
2018/10/26	9	10.94	0	0.00	10.85	9	13,982	0.06%
2018/10/25	5	11.17	11	11.17	11.05	-6	13,832	-0.04%
2018/10/24	4	11.83	0	0.00	11.85	4	13,778	0.03%
2018/10/23	4	12.30	46	12.25	12.25	-42	13,825	-0.30%
2018/10/22	1	12.45	0	0.00	12.70	1	13,880	0.01%
2018/10/19	7	12.64	0	0.00	12.55	7	14,236	0.05%
2018/10/18	2	13.10	5	13.00	13.00	-3	14,220	-0.02%
2018/10/17	0.4	12.95	0.4	12.95	12.90	0	14,461	0.00%
2018/10/12	0	0.00	6	13.09	13.10	-6	14,495	-0.04%
2018/10/11	1	12.80	10	12.85	12.85	-9	14,535	-0.06%
2018/10/09	7	13.54	0	0.00	13.70	7	14,422	0.05%
2018/10/08	0	0.00	10	13.75	13.65	-10	14,426	-0.07%
2018/10/05	1	13.55	5	13.60	13.60	-4	14,547	-0.03%
2018/10/04	1	14.10	0	0.00	14.00	1	14,490	0.01%
2018/10/03	4	14.39	0	0.00	14.10	4	14,705	0.03%
2018/10/02	1	14.25	0	0.00	14.25	1	14,676	0.01%
2018/10/01	2	14.35	0	0.00	14.50	2	14,670	0.01%
2018/09/28	23	14.45	0	0.00	14.45	23	14,652	0.16%
2018/09/27	25	14.60	12	14.73	14.75	13	14,525	0.09%
2018/09/26	32	14.61	14	14.51	14.65	18	14,427	0.12%
2018/09/25	6	14.46	8	14.08	14.40	-2	14,220	-0.01%
2018/09/21	18	13.80	0	0.00	13.95	18	13,946	0.13%
2018/09/20	4	13.95	5	14.03	13.95	-1	14,010	-0.01%
2018/09/19	24	13.98	5	14.08	14.05	19	13,927	0.14%
2018/09/18	1	13.65	7	13.50	13.50	-6	13,961	-0.04%
2018/09/17	0	0.00	5	13.40	13.35	-5	13,963	-0.04%
2018/09/14	10	13.37	0	0.00	13.40	10	14,181	0.07%
2018/09/13	4	13.38	1	13.30	13.35	3	14,127	0.02%
2018/09/11	2	12.95	3	13.20	13.15	-1	14,359	-0.01%
2018/09/10	2	13.05	0	0.00	13.00	2	14,316	0.01%
2018/09/07	4	13.50	8	13.65	13.50	-4	14,138	-0.03%
2018/09/06	8	13.29	30	13.43	13.15	-22	14,021	-0.16%
2018/09/05	5	13.68	0	0.00	13.65	5	13,890	0.04%
2018/09/04	2	13.65	10	13.55	13.80	-8	13,909	-0.06%
2018/09/03	3	13.75	3	13.78	13.65	0	13,905	0.00%
2018/08/31	18	13.99	0	0.00	14.00	18	13,911	0.13%
2018/08/30	1	14.35	8	14.44	14.30	-7	13,778	-0.05%
2018/08/29	3	14.05	3	13.97	14.00	0	13,775	0.00%
2018/08/28	10	14.54	0	0.00	14.45	10	13,557	0.07%
2018/08/27	4	14.83	2	14.80	14.95	2	13,489	0.01%
2018/08/24	8	15.08	0	0.00	15.05	8	13,586	0.06%
2018/08/23	3	15.62	4	15.35	15.50	-1	13,303	-0.01%
2018/08/22	9	15.22	30	15.20	15.00	-21	13,059	-0.16%
2018/08/21	9	15.13	5	15.08	15.05	4	12,971	0.03%
2018/08/20	5	14.60	20	15.16	14.55	-15	12,662	-0.12%
2018/08/17	19	15.21	0	0.00	15.00	19	12,321	0.15%
2018/08/16	24	15.14	5	15.15	15.35	19	12,002	0.16%
2018/08/15	17	15.76	18	15.68	15.60	-1	11,641	-0.01%
2018/08/14	19	15.18	2	15.00	15.60	17	11,049	0.15%
2018/08/13	19	14.59	17	14.65	14.45	2	10,062	0.02%
2018/08/10	4	14.34	4	14.40	14.25	0	9,425	0.00%
2018/08/09	0	0.00	2	13.95	13.95	-2	9,094	-0.02%
2018/08/08	1	14.05	0	0.00	13.90	1	9,088	0.01%
2018/08/06	0	0.00	1	14.20	14.15	-1	8,948	-0.01%
2018/08/03	0	0.00	5	14.30	13.85	-5	8,889	-0.06%
2018/08/02	0	0.00	2.1	14.02	14.00	-2.1	8,827	-0.02%
2018/08/01	0	0.00	20	14.15	14.20	-20	8,717	-0.23%
2018/07/31	0	0.00	1	14.05	14.25	-1	8,653	-0.01%
2018/07/30	4	14.15	9	14.10	14.15	-5	8,570	-0.06%
2018/07/26	15	14.00	16	13.91	13.80	-1	8,311	-0.01%
2018/07/25	2	13.65	2	13.45	13.65	0	7,942	0.00%
2018/07/24	5	13.35	7	13.51	13.45	-2	7,810	-0.03%
2018/07/18	20	13.40	2	13.40	13.35	18	7,402	0.24%
2018/07/16	0	0.00	22	13.21	13.15	-22	7,264	-0.30%
2018/07/13	0	0.00	2.6	13.05	13.15	-2.6	7,209	-0.04%
2018/07/12	0	0.00	16	13.35	13.35	-16	7,037	-0.23%
2018/07/11	3	13.20	11	13.35	13.35	-8	6,918	-0.12%
2018/07/10	1	13.10	20	13.00	13.00	-19	6,661	-0.29%
2018/07/09	0	0.00	22	12.95	13.00	-22	6,594	-0.33%
2018/07/06	0	0.00	9	12.75	12.95	-9	6,626	-0.14%
2018/07/05	0	0.00	2	12.60	12.55	-2	6,571	-0.03%
2018/07/04	0	0.00	2	12.63	12.65	-2	6,611	-0.03%
2018/07/03	7	12.80	0	0.00	12.40	7	6,668	0.10%
2018/06/29	12	12.60	13	12.70	12.65	-1	6,550	-0.02%
2018/06/27	16	13.15	11	13.15	13.15	5	6,370	0.08%
2018/06/26	0	0.00	5	12.93	12.95	-5	6,167	-0.08%
2018/06/25	5	12.85	0	0.00	12.90	5	6,160	0.08%
2018/06/22	0	0.00	1	12.70	12.60	-1	6,098	-0.02%
2018/06/21	10	12.70	0	0.00	12.60	10	6,198	0.16%
2018/06/20	1	12.55	2	12.55	12.60	-1	6,389	-0.02%
2018/06/19	1	12.45	3	12.40	12.40	-2	6,392	-0.03%
2018/06/13	10	12.50	12	12.46	12.40	-2	6,294	-0.03%
2018/06/12	2	12.50	2	12.45	12.50	0	6,219	0.00%
2018/06/11	0	0.00	4	12.53	12.40	-4	6,142	-0.07%
2018/06/07	1	12.25	0	0.00	12.25	1	6,099	0.02%
2018/06/06	0	0.00	3	12.17	12.05	-3	6,105	-0.05%
2018/06/04	1	11.95	5	12.11	12.20	-4	6,122	-0.07%
2018/06/01	3	11.80	0	0.00	11.85	3	5,952	0.05%
2018/05/31	0	0.00	3	11.43	11.45	-3	5,847	-0.05%
2018/05/30	0	0.00	3.2	11.20	11.25	-3.2	6,534	-0.05%
2018/05/29	10	11.20	40	11.27	11.40	-30	6,662	-0.45%
2018/05/28	1	10.80	6	10.84	10.90	-5	6,902	-0.07%
2018/05/25	15	10.85	0	0.00	10.80	15	7,117	0.21%
2018/05/24	10	10.95	0	0.00	11.00	10	7,257	0.14%
2018/05/23	15	10.98	0	0.00	10.95	15	7,979	0.19%
2018/05/21	6	11.04	10	11.10	11.05	-4	8,767	-0.05%
2018/05/17	1	10.95	10	11.00	10.90	-9	8,978	-0.10%
2018/05/16	12	10.76	0	0.00	10.80	12	9,034	0.13%
2018/05/14	0	0.00	16	10.95	10.85	-16	9,553	-0.17%
2018/05/11	22	11.01	0	0.00	10.90	22	9,629	0.23%
2018/05/10	1	11.05	36	10.86	11.00	-35	9,646	-0.36%
2018/05/09	11	10.43	0	0.00	10.40	11	9,557	0.12%
2018/05/08	0	0.00	15	10.53	10.60	-15	9,737	-0.15%
2018/05/07	5	10.35	10	10.40	10.35	-5	9,928	-0.05%
2018/05/03	5	10.40	3	10.30	10.35	2	10,150	0.02%
2018/05/02	25	10.55	1	10.50	10.50	24	10,318	0.23%
2018/04/30	3	10.95	0	0.00	10.80	3	10,792	0.03%
2018/04/27	5	10.75	0	0.00	10.80	5	10,942	0.05%
2018/04/26	0	0.00	10	10.90	10.75	-10	11,246	-0.09%
2018/04/24	2	11.10	0	0.00	11.00	2	11,765	0.02%
2018/04/23	1	11.20	1	11.20	11.20	0	12,093	0.00%
2018/04/20	3	11.37	1	11.40	11.40	2	12,365	0.02%
2018/04/19	3	11.30	0	0.00	11.25	3	13,211	0.02%
2018/04/18	0	0.00	30	11.22	11.15	-30	13,617	-0.22%
2018/04/17	0	0.00	5	11.25	11.15	-5	14,097	-0.04%
2018/04/13	5	11.25	0	0.00	11.35	5	15,988	0.03%
2018/04/12	1	11.30	0	0.00	11.30	1	17,051	0.01%
2018/04/09	3	12.00	0	0.00	12.00	3	17,679	0.02%
2018/03/31	20	11.75	0	0.00	11.80	20	19,565	0.10%
2018/03/29	0	0.00	9	11.55	11.55	-9	20,503	-0.04%
2018/03/28	0	0.00	7	11.25	11.45	-7	20,514	-0.03%
2018/03/27	12	11.02	2	11.00	11.15	10	20,452	0.05%
2018/03/26	1	10.75	0	0.00	10.85	1	20,399	0.00%
2018/03/23	7	10.99	2	11.00	10.95	5	20,320	0.02%
2018/03/22	1	12.00	25.1	12.11	11.80	-24.1	20,021	-0.12%
2018/03/19	2	12.15	0	0.00	12.05	2	20,064	0.01%
2018/03/16	3	12.30	11	12.30	12.25	-8	20,511	-0.04%
2018/03/15	0	0.00	3	12.30	12.35	-3	20,571	-0.01%
2018/03/14	0	0.00	3	12.42	12.30	-3	20,742	-0.01%
2018/03/13	2	12.55	0	0.00	12.40	2	20,768	0.01%
2018/03/09	0	0.00	3	12.30	12.30	-3	20,818	-0.01%
2018/03/08	5	12.45	10	12.30	12.50	-5	20,854	-0.02%
2018/03/07	2	12.50	8	12.44	12.35	-6	20,770	-0.03%
2018/03/06	0	0.00	1	12.50	12.45	-1	20,732	0.00%
2018/03/05	41	12.51	15	12.81	12.20	26	20,585	0.13%
2018/03/02	1	13.45	1	13.40	13.55	0	19,892	0.00%
2018/03/01	28	13.80	6	13.77	13.85	22	19,740	0.11%
2018/02/27	0	0.00	12.2	13.53	13.45	-12.2	19,364	-0.06%
2018/02/26	0	0.00	3	13.67	13.60	-3	19,157	-0.02%
2018/02/23	15	13.92	18	13.95	13.50	-3	18,999	-0.02%
2018/02/22	13	13.67	2	13.60	13.60	11	18,331	0.06%
2018/02/21	21	13.46	4	13.50	13.55	17	18,062	0.09%
2018/02/12	0	0.00	0	12.75	12.80	0	17,554	0.00%
2018/02/09	0	0.00	2	12.15	12.45	-2	17,463	-0.01%
2018/02/08	2	12.00	21	12.00	12.20	-19	17,444	-0.11%
2018/02/07	8	12.45	10	12.45	12.25	-2	17,399	-0.01%
2018/02/06	0	0.00	53	11.67	12.25	-53	17,268	-0.31%
2018/02/02	1	12.85	5	13.00	12.85	-4	16,940	-0.02%
2018/02/01	0	0.00	1	13.05	12.85	-1	16,948	-0.01%
2018/01/31	7	12.68	3	12.70	12.95	4	16,955	0.02%
2018/01/30	3	13.10	13	13.35	13.05	-10	16,808	-0.06%
2018/01/29	0	0.00	4	13.19	13.20	-4	16,648	-0.02%
2018/01/26	0	0.00	2	13.20	13.15	-2	16,589	-0.01%
2018/01/25	16	13.24	17	13.17	13.25	-1	16,668	-0.01%
2018/01/24	34	13.01	29	12.99	13.05	5	16,514	0.03%
2018/01/23	20	12.71	18	12.65	12.75	2	16,150	0.01%
2018/01/22	5	12.36	9	12.52	12.55	-4	16,061	-0.02%
2018/01/19	24	12.75	19	12.82	12.75	5	15,954	0.03%
2018/01/18	12	12.64	7	12.64	12.65	5	16,342	0.03%
2018/01/17	9	13.09	20	12.95	12.90	-11	16,235	-0.07%
2018/01/16	13	13.30	48	13.13	13.20	-35	15,894	-0.22%
2018/01/15	32	13.24	18.2	13.27	13.05	13.8	15,631	0.09%
2018/01/12	45	13.95	23	14.20	13.90	22	14,781	0.15%
2018/01/11	44	13.95	41	13.96	13.90	3	14,390	0.02%
2018/01/10	55	14.11	89	14.11	14.00	-34	13,953	-0.24%
2018/01/09	27	13.56	80	13.54	13.70	-53	12,861	-0.41%
2018/01/08	6	13.40	42	13.33	13.40	-36	12,193	-0.30%
2018/01/05	17	12.78	11	12.75	12.85	6	11,174	0.05%
2018/01/04	23	12.79	0	0.00	12.70	23	10,964	0.21%
2018/01/03	11	12.80	42	12.69	12.75	-31	10,724	-0.29%
2018/01/02	79	12.83	66	12.84	12.85	13	10,405	0.12%