矽統 (2363)-華南永昌-朴子券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
61.7
漲跌
▲1.5
漲幅
+2.49%
成交量
46,708張
產業
上市半導體類股
772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

矽統 (2363)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/05/22	10	60.95	43	61.10	61.70	-33	46,763	-0.07%
2024/05/21	35.1	61.15	26.1	60.91	60.20	9	46,145	0.02%
2024/05/20	67.3	61.43	83.4	62.22	61.00	-16.1	45,507	-0.04%
2024/05/17	70.1	61.29	65.4	61.02	61.00	4.6	44,142	0.01%
2024/05/16	32.5	59.98	30	59.58	58.70	2.4	42,708	0.01%
2024/05/15	73	60.76	55.5	60.21	59.20	17.5	42,317	0.04%
2024/05/14	43	57.92	29	58.69	59.30	14	41,266	0.03%
2024/05/13	19.1	55.47	16	55.50	55.70	3.1	40,136	0.01%
2024/05/10	7	55.01	0	0.00	55.20	7	39,554	0.02%
2024/05/09	24	58.24	45	57.42	56.20	-21	39,145	-0.05%
2024/05/08	35	57.69	45.2	58.29	59.10	-10.2	38,130	-0.03%
2024/05/07	19.3	56.63	36	55.10	55.00	-16.7	36,982	-0.05%
2024/05/06	19	57.13	20	57.62	57.60	-1	36,235	0.00%
2024/05/03	56	58.02	66	57.51	56.20	-10	35,684	-0.03%
2024/05/02	78.2	59.73	40.7	59.36	58.10	37.5	34,469	0.11%
2024/04/30	75.4	62.30	54.1	62.79	61.80	21.3	33,322	0.06%
2024/04/29	72.5	63.96	11	65.32	61.90	61.5	31,505	0.20%
2024/04/26	20	72.39	10	71.11	68.60	10	29,997	0.03%
2024/04/25	5	71.04	10	70.94	72.60	-5	29,657	-0.02%
2024/04/24	3	67.20	7.2	68.45	70.00	-4.2	29,439	-0.01%
2024/04/23	3	61.40	11	64.84	64.50	-8	29,290	-0.03%
2024/04/22	6	64.54	30	63.31	63.20	-24	29,103	-0.08%
2024/04/19	17.2	66.21	8.5	67.73	68.20	8.8	28,760	0.03%
2024/04/18	4	71.08	17.4	70.73	69.20	-13.4	28,176	-0.05%
2024/04/17	9.3	68.41	29.2	67.73	68.90	-19.9	27,846	-0.07%
2024/04/16	10	61.09	4.1	60.40	63.00	5.9	27,594	0.02%
2024/04/15	13	62.68	11.1	61.94	62.00	1.9	27,808	0.01%
2024/04/12	108.1	61.49	111.1	61.55	61.40	-3	27,415	-0.01%	大買/大賣/
2024/04/11	21	55.51	26.2	56.98	58.50	-5.2	22,059	-0.02%
2024/04/10	72.2	51.02	74.5	51.62	53.20	-2.3	19,819	-0.01%
2024/04/09	23.2	49.91	58	49.76	50.60	-34.8	17,036	-0.20%
2024/04/08	2	46.05	24.4	46.05	46.05	-22.4	14,346	-0.16%
2024/04/03	8	41.90	47	41.90	41.90	-39	14,281	-0.27%
2024/04/02	8	38.11	0	0.00	38.10	8	14,273	0.06%
2024/04/01	1	38.55	0	0.00	38.50	1	14,494	0.01%
2024/03/29	3	37.73	1	38.00	37.85	2	14,588	0.01%
2024/03/28	0	0.00	2	38.20	37.50	-2	14,715	-0.01%
2024/03/27	0.1	38.65	1	38.65	38.15	-0.9	14,831	-0.01%
2024/03/26	3	39.57	4	38.89	38.75	-1	15,002	-0.01%
2024/03/25	1	40.50	2	39.90	39.65	-1	15,320	-0.01%
2024/03/22	3.1	40.05	5	40.13	40.20	-2	15,669	-0.01%
2024/03/21	0.1	39.10	2	39.15	39.60	-2	16,151	-0.01%
2024/03/20	3	39.00	0	0.00	38.60	3	19,825	0.02%
2024/03/19	1	39.45	4	39.04	39.00	-3	22,951	-0.01%
2024/03/18	4.1	39.24	0	0.00	39.35	4.1	23,371	0.02%
2024/03/15	1.4	39.39	6	39.15	39.00	-4.7	23,636	-0.02%
2024/03/14	8	39.71	1	39.90	39.45	7	23,890	0.03%
2024/03/13	5	40.79	2	41.13	40.55	3	24,017	0.01%
2024/03/12	2	41.13	10	41.19	41.50	-8	24,233	-0.03%
2024/03/11	24	40.73	1	40.50	40.70	23	24,409	0.09%
2024/03/08	21.1	40.98	5	41.40	40.65	16.1	24,725	0.07%
2024/03/07	14	42.35	4	42.39	41.65	10	25,018	0.04%
2024/03/06	1	43.00	0	0.00	43.00	1	25,327	0.00%
2024/03/05	15	43.70	2.1	43.46	43.60	12.9	25,794	0.05%
2024/03/04	4.1	44.13	3.1	44.54	43.35	1	26,196	0.00%
2024/03/01	36	44.41	41	43.92	43.60	-5	26,463	-0.02%
2024/02/29	15	43.07	20.9	43.12	43.05	-5.9	26,553	-0.02%
2024/02/27	36.1	46.13	35.1	45.39	43.80	1	26,962	0.00%
2024/02/26	20.1	45.06	58	45.34	45.85	-38	26,527	-0.14%
2024/02/23	13	43.83	10	43.08	42.70	3	27,032	0.01%
2024/02/22	19	44.26	25	44.12	44.00	-6	27,709	-0.02%
2024/02/21	1	43.60	2.6	44.23	44.00	-1.6	28,781	-0.01%
2024/02/20	0	0.00	2	44.50	43.50	-2	29,589	-0.01%
2024/02/19	6	44.78	25	44.26	44.30	-19	30,259	-0.06%
2024/02/16	18	44.26	47	44.76	44.95	-29	31,962	-0.09%
2024/02/15	16	43.47	22.3	43.59	43.70	-6.3	32,241	-0.02%
2024/02/05	14	41.01	10.1	40.92	40.85	3.9	32,947	0.01%
2024/02/02	18	42.93	17	42.30	41.70	1	34,557	0.00%
2024/02/01	4	42.24	8	42.51	42.70	-4	36,936	-0.01%
2024/01/31	2	41.48	0	0.00	41.40	2	38,751	0.01%
2024/01/30	11	42.21	56	41.81	41.85	-45	39,939	-0.11%
2024/01/29	16	42.05	2	42.20	42.30	14	41,821	0.03%
2024/01/26	1	42.50	1.1	43.00	42.15	-0.1	45,394	0.00%
2024/01/25	9	43.09	9	43.14	43.15	0	45,917	0.00%
2024/01/24	6	43.93	6	43.60	43.35	0	46,101	0.00%
2024/01/23	36.1	44.12	37	44.05	43.85	-0.9	46,247	0.00%
2024/01/22	21	44.00	32	43.82	44.15	-11	46,243	-0.02%
2024/01/19	3	41.88	3	41.95	42.25	0	46,066	0.00%
2024/01/18	60.1	41.97	49	41.39	41.30	11.1	46,109	0.02%
2024/01/17	24	42.20	9	42.46	42.25	15	46,249	0.03%
2024/01/16	14	41.93	17	41.70	41.65	-3	46,486	-0.01%
2024/01/15	2	42.55	0	0.00	42.50	2	46,682	0.00%
2024/01/12	2	42.65	12	42.86	42.55	-10	47,017	-0.02%
2024/01/11	32	42.96	25	43.51	43.65	7	47,501	0.01%
2024/01/10	19	42.26	8	42.61	43.20	11	48,193	0.02%
2024/01/09	34	42.63	16	41.53	41.60	18	52,678	0.03%
2024/01/08	26	45.05	0	0.00	44.80	26	55,091	0.05%
2024/01/05	0	0.00	40	45.35	45.25	-40	60,292	-0.07%
2024/01/04	13	46.55	31	45.82	45.70	-18	63,654	-0.03%
2024/01/03	2	46.15	207	46.06	46.65	-205	65,226	-0.31%	大賣/鉅額交易
2024/01/02	116	45.10	33	45.19	45.15	83	65,954	0.13%	大買/
2023/12/29	10	45.70	30	45.58	45.60	-20	66,789	-0.03%
2023/12/28	6	46.61	22	45.93	45.65	-16	67,321	-0.02%
2023/12/27	68	46.71	70	46.43	46.35	-2	67,758	0.00%
2023/12/26	21	46.11	12.1	45.94	45.85	8.9	68,886	0.01%
2023/12/25	12	46.47	25	46.00	45.60	-13	70,021	-0.02%
2023/12/22	106	46.13	9	46.16	46.05	97	70,595	0.14%	大買/
2023/12/21	7	46.51	9	46.64	46.40	-2	71,691	0.00%
2023/12/20	34	47.41	19	47.30	47.45	15	72,703	0.02%
2023/12/19	42	46.72	90	46.76	46.90	-48	73,667	-0.07%
2023/12/18	57	46.22	17	46.35	46.20	40	74,138	0.05%
2023/12/15	258.1	50.48	123	49.80	47.50	135.1	74,603	0.18%	大買/大賣/鉅額交易
2023/12/14	89	51.19	102.5	51.57	52.00	-13.5	72,209	-0.02%	大賣/
2023/12/13	31	46.15	25	46.41	47.35	6	71,735	0.01%
2023/12/12	23	45.93	22	45.88	45.35	1	73,351	0.00%
2023/12/11	20	45.85	16	46.09	46.00	4	74,654	0.01%
2023/12/08	13	45.13	0	0.00	44.85	13	75,374	0.02%
2023/12/07	10	45.25	15	45.07	44.90	-5	76,947	-0.01%
2023/12/06	10.5	46.09	6	46.12	45.80	4.5	79,140	0.01%
2023/12/05	10.1	46.16	6	45.90	45.85	4.1	80,470	0.01%
2023/12/04	27.1	48.41	21	48.43	47.40	6.1	81,221	0.01%
2023/12/01	32	48.60	22	48.41	48.30	10	83,022	0.01%
2023/11/30	33	48.21	32	48.27	48.50	1	84,404	0.00%
2023/11/29	21	48.54	20	48.36	48.00	1	85,866	0.00%
2023/11/28	20	47.70	10	48.03	48.40	10	89,205	0.01%
2023/11/27	16	46.93	35	46.53	46.10	-19	90,643	-0.02%
2023/11/24	17	47.81	25	47.31	47.00	-8	93,327	-0.01%
2023/11/22	34	50.68	63.6	50.48	50.30	-29.6	96,878	-0.03%
2023/11/21	28	50.18	22.4	50.20	49.35	5.6	98,689	0.01%
2023/11/20	19	49.98	12	50.01	49.60	7	102,740	0.01%
2023/11/17	45	49.03	27	49.11	49.00	18	103,925	0.02%
2023/11/16	40	47.80	52	48.03	48.50	-12	105,989	-0.01%
2023/11/15	19	48.02	44.6	47.97	48.15	-25.6	107,828	-0.02%
2023/11/14	36	46.40	43	46.17	45.70	-7	109,022	-0.01%
2023/11/13	18	45.04	31.7	45.06	45.40	-13.7	109,394	-0.01%
2023/11/10	101	45.30	62.5	45.09	45.10	38.5	109,625	0.04%	大買/
2023/11/09	109	46.01	76.1	45.59	44.15	33	109,470	0.03%	大買/
2023/11/08	76.2	49.73	62	49.72	49.00	14.2	108,731	0.01%
2023/11/07	14	53.63	19	53.65	52.80	-5	107,853	0.00%
2023/11/06	70	52.20	114.1	51.84	53.70	-44.1	107,781	-0.04%	大賣/
2023/11/03	245.5	55.45	189.1	55.21	52.30	56.4	106,883	0.05%	大買/大賣/
2023/11/02	9	56.16	9.5	56.32	58.10	-0.5	103,784	0.00%
2023/11/01	9	51.41	11	52.44	53.40	-2	103,252	0.00%
2023/10/31	20	51.67	3	51.73	49.80	17	103,057	0.02%
2023/10/30	1	49.50	45.6	51.18	51.60	-44.6	103,103	-0.04%
2023/10/27	5	50.80	13.1	51.32	50.00	-8.1	103,762	-0.01%
2023/10/26	0	0.00	1	51.90	51.70	-1	103,820	0.00%
2023/10/25	3	53.30	17	53.28	53.00	-14	103,793	-0.01%
2023/10/24	19	51.48	8	50.43	51.90	11	103,586	0.01%
2023/10/23	2	54.10	2.5	54.04	54.00	-0.5	103,079	0.00%
2023/10/20	31	53.93	20.1	53.18	53.70	10.9	102,750	0.01%
2023/10/19	8.9	49.99	32	48.77	53.40	-23.1	102,321	-0.02%
2023/10/18	25.2	50.71	41.2	50.41	49.50	-16	101,714	-0.02%
2023/10/17	98	51.73	134.1	53.51	54.10	-36.1	100,798	-0.04%	大賣/
2023/10/16	153	48.19	118.6	48.59	49.95	34.4	96,026	0.04%	大買/大賣/
2023/10/13	158	45.43	187.5	45.48	47.70	-29.5	92,963	-0.03%	大買/大賣/
2023/10/12	132	43.28	137.5	44.31	44.95	-5.5	87,730	-0.01%	大買/大賣/
2023/10/11	76	38.79	106.7	39.48	40.90	-30.7	84,240	-0.04%	大賣/
2023/10/06	21	37.43	35	37.78	37.20	-14	82,489	-0.02%
2023/10/05	45.1	37.84	19	38.08	37.95	26.1	81,453	0.03%
2023/10/04	40	36.44	20	36.85	37.35	20	80,502	0.02%
2023/10/03	32	36.30	37	36.50	36.40	-5	79,845	-0.01%
2023/10/02	54	37.57	63	37.11	36.50	-9	79,262	-0.01%
2023/09/28	70	38.29	31	38.06	37.75	39	77,939	0.05%
2023/09/27	32	37.41	30	37.69	38.00	2	76,725	0.00%
2023/09/26	52	38.18	98.3	38.11	37.35	-46.3	75,989	-0.06%
2023/09/25	46.4	37.76	38	37.76	37.70	8.4	74,687	0.01%
2023/09/22	20.6	36.61	33	37.36	37.55	-12.4	73,425	-0.02%
2023/09/21	31	36.65	9	36.61	36.60	22	72,061	0.03%
2023/09/20	23	36.60	113	36.68	36.70	-90	71,159	-0.13%	大賣/
2023/09/19	94	37.00	15.2	37.02	37.20	78.8	70,097	0.11%
2023/09/18	139.6	37.39	21	36.75	36.05	118.6	68,715	0.17%	大買/鉅額交易
2023/09/15	36.1	38.44	134.5	38.51	38.90	-98.4	66,004	-0.15%	大賣/
2023/09/14	36.2	36.41	82	37.00	37.55	-45.8	63,884	-0.07%
2023/09/13	34.2	35.12	47	35.66	36.10	-12.8	62,170	-0.02%
2023/09/12	85	35.28	107.2	35.22	34.85	-22.2	61,057	-0.04%	大賣/
2023/09/11	71	37.64	22	37.53	36.40	49	59,194	0.08%
2023/09/08	19.1	37.04	24	37.41	37.80	-4.9	56,743	-0.01%
2023/09/07	10	36.49	26	37.00	37.20	-16	55,150	-0.03%
2023/09/06	78.1	37.16	63.2	37.37	36.45	14.9	53,971	0.03%
2023/09/05	108	36.10	241.1	35.28	36.60	-133.1	51,580	-0.26%	大買/大賣/鉅額交易
2023/09/04	80.5	36.35	22.8	36.08	35.85	57.7	49,640	0.12%
2023/09/01	135.3	37.17	160	37.74	37.80	-24.7	47,580	-0.05%	大買/大賣/
2023/08/31	31	34.88	55.1	35.05	35.50	-24.1	43,695	-0.06%
2023/08/30	48	33.83	83	33.66	34.45	-35	41,668	-0.08%
2023/08/29	132.5	34.05	33	34.50	33.60	99.5	38,568	0.26%	大買/
2023/08/28	73	33.80	50.9	33.77	33.45	22.1	34,809	0.06%
2023/08/25	126.6	34.64	183.2	34.17	33.70	-56.6	33,163	-0.17%	大買/大賣/
2023/08/24	190.3	34.47	143.5	34.75	34.30	46.7	30,072	0.16%	大買/大賣/
2023/08/23	39	31.28	101	32.01	33.00	-62	25,165	-0.25%	大賣/
2023/08/22	147	30.20	23.3	30.17	30.00	123.7	22,764	0.54%	大買/鉅額交易
2023/08/21	28	28.38	59.5	28.37	29.00	-31.5	19,741	-0.16%
2023/08/18	218	27.26	68	26.77	26.40	150	16,996	0.88%	大買/鉅額交易
2023/08/17	29	25.38	54.9	25.90	26.40	-25.9	13,919	-0.19%
2023/08/16	37.5	24.66	10.6	24.45	24.00	26.9	12,651	0.21%
2023/08/15	70.1	25.63	54.5	25.64	25.70	15.6	11,336	0.14%
2023/08/14	137	25.73	153.4	25.62	25.75	-16.4	9,722	-0.17%	大買/大賣/
2023/08/11	15	23.62	38.6	23.81	24.00	-23.6	7,896	-0.30%
2023/08/10	39	23.04	45.1	23.21	23.25	-6.1	6,754	-0.09%
2023/08/09	30	21.35	59.6	22.04	22.45	-29.6	5,538	-0.53%
2023/08/08	46	20.89	176	20.71	21.30	-130	4,467	-2.91%	大賣/鉅額交易
2023/08/07	7	19.11	1	19.40	19.50	6	3,922	0.15%
2023/08/04	21	19.11	5	19.54	19.35	16	3,829	0.42%
2023/08/02	60.1	19.89	9	19.50	19.50	51.1	3,726	1.37%
2023/08/01	73	20.42	100.2	20.84	20.40	-27.2	3,400	-0.80%
2023/07/31	3	20.02	24	19.95	20.20	-21	2,502	-0.84%
2023/07/28	26	18.35	12	18.47	18.40	14	2,135	0.66%
2023/07/27	1	17.95	2	17.78	17.95	-1	1,965	-0.05%
2023/07/26	2	17.18	0	0.00	17.10	2	1,877	0.11%
2023/07/24	1	16.85	11.9	16.85	16.80	-10.9	1,855	-0.59%
2023/07/21	1.1	17.00	0	0.00	17.10	1.1	1,838	0.06%
2023/07/20	0.1	17.25	0	0.00	17.25	0.1	1,839	0.01%
2023/07/19	1	17.55	0	0.00	17.65	1	1,814	0.06%
2023/07/18	6.6	18.47	3	18.72	18.00	3.6	1,774	0.20%
2023/07/17	0	0.00	2	17.80	18.40	-2	1,632	-0.12%
2023/07/14	4	16.70	1	16.85	16.75	3	1,578	0.19%
2023/07/13	0.1	16.90	0.9	16.84	16.70	-0.8	1,575	-0.05%
2023/07/12	2	16.90	0	0.00	16.90	2	1,568	0.13%
2023/07/11	1	17.05	0	0.00	17.10	1	1,545	0.06%
2023/07/10	2	17.30	11	17.20	17.30	-9	1,534	-0.59%
2023/07/07	2	17.55	0	0.00	17.55	2	1,529	0.13%
2023/07/06	7	18.59	0	0.00	18.55	7	1,457	0.48%
2023/07/05	2	18.85	1	19.05	18.85	1	1,370	0.07%
2023/07/04	4	18.46	1	18.55	18.55	3	1,278	0.23%
2023/06/30	1	18.30	0	0.00	18.25	1	1,224	0.08%
2023/06/28	0.2	18.15	1	18.00	18.00	-0.8	1,222	-0.07%
2023/06/27	1	18.05	5	18.05	18.00	-4	1,227	-0.33%
2023/06/26	2.1	18.26	0	0.00	18.25	2.1	1,214	0.17%
2023/06/21	1	18.60	2	18.52	18.50	-1	1,212	-0.08%
2023/06/16	0	0.00	1	18.20	18.35	-1	1,212	-0.08%
2023/06/15	1	18.25	2	18.20	18.25	-1	1,202	-0.08%
2023/06/14	3	18.18	1	18.25	18.30	2	1,220	0.16%
2023/06/12	20	17.75	2	17.75	17.80	18	1,153	1.56%
2023/06/09	1	17.85	2.5	17.85	17.85	-1.5	1,153	-0.13%
2023/06/08	2	17.80	0	0.00	17.80	2	1,167	0.17%
2023/06/07	0	0.00	4	17.95	17.90	-4	1,197	-0.33%
2023/06/05	2	17.98	4	18.01	17.95	-2	1,276	-0.16%
2023/06/02	0	0.00	20	17.63	17.70	-20	1,290	-1.55%
2023/06/01	2	17.63	4	17.70	17.70	-2	1,319	-0.15%
2023/05/30	1	17.75	0	0.00	17.70	1	1,412	0.07%
2023/05/29	5	17.80	2	17.95	17.75	3	1,434	0.21%
2023/05/22	0	0.00	3	17.47	17.45	-3	1,692	-0.18%
2023/05/18	0	0.00	1	17.60	17.65	-1	1,697	-0.06%
2023/05/17	1	17.45	22	17.49	17.45	-21	1,690	-1.24%
2023/05/12	1	17.00	0	0.00	17.15	1	1,722	0.06%
2023/05/11	1	17.10	0	0.00	17.05	1	1,748	0.06%
2023/05/10	0	0.00	0.1	17.30	17.30	-0.1	1,776	-0.01%
2023/05/08	0	17.40	0	0.00	17.35	0	1,812	0.00%
2023/04/28	0.9	17.55	2.2	17.55	17.50	-1.3	2,180	-0.06%
2023/04/26	1	17.05	0	0.00	17.35	1	2,180	0.05%
2023/04/25	11.2	17.28	0	0.00	17.25	11.2	2,183	0.51%
2023/04/24	2	17.70	0	0.00	17.70	2	2,173	0.09%
2023/04/20	0	0.00	18	18.09	17.90	-18	2,181	-0.83%
2023/04/19	7	18.14	0	0.00	18.05	7	2,202	0.32%
2023/04/18	0	0.00	0.1	18.60	18.40	-0.1	2,172	0.00%
2023/04/17	0.1	18.60	0	0.00	18.50	0.1	2,164	0.00%
2023/04/14	2	18.65	0	0.00	18.60	2	2,173	0.09%
2023/04/12	1	18.90	1.2	18.77	18.95	-0.2	2,181	-0.01%
2023/04/07	0	0.00	0.5	18.75	18.80	-0.5	2,382	-0.02%
2023/04/06	1	18.70	1	18.70	18.70	0	2,377	0.00%
2023/03/30	1	18.70	1	18.65	18.65	0	2,381	0.00%
2023/03/29	2	18.65	0	0.00	18.40	2	2,382	0.08%
2023/03/28	0	0.00	10	18.70	18.60	-10	2,393	-0.42%
2023/03/27	1	18.90	0	0.00	18.90	1	2,399	0.04%
2023/03/24	0	0.00	1	18.90	18.90	-1	2,411	-0.04%
2023/03/22	10	18.95	2	18.98	18.90	8	2,514	0.32%
2023/03/21	0	0.00	1	18.90	18.90	-1	2,501	-0.04%
2023/03/20	0	18.70	0	0.00	18.75	0	2,493	0.00%
2023/03/17	0	0.00	1	18.55	18.75	-1	2,500	-0.04%
2023/03/16	1	18.05	0	0.00	18.10	1	2,482	0.04%
2023/03/10	1	18.55	0	0.00	18.55	1	2,519	0.04%
2023/03/09	7	19.08	2	19.13	18.90	5	2,567	0.19%
2023/03/08	0	18.75	0	0.00	18.90	0	2,646	0.00%
2023/03/07	3	18.68	0.1	18.70	18.80	2.9	2,610	0.11%
2023/03/06	6	18.85	2	18.93	18.75	4	2,578	0.16%
2023/03/03	2	18.60	0	0.00	18.70	2	2,542	0.08%
2023/03/02	0	0.00	1	18.50	18.50	-1	2,473	-0.04%
2023/02/24	1.1	18.48	0	0.00	18.45	1.1	2,439	0.05%
2023/02/23	0	0.00	8	18.56	18.80	-8	2,341	-0.34%
2023/02/22	1	17.85	0	0.00	17.85	1	2,203	0.05%
2023/02/20	1	18.20	1	18.05	18.15	0	2,224	0.00%
2023/02/15	0	17.60	0	0.00	17.65	0	2,368	0.00%
2023/02/10	1	17.60	8.5	17.60	17.60	-7.5	2,507	-0.30%
2023/02/08	1	18.20	0	0.00	18.25	1	2,557	0.04%
2023/02/06	1	17.85	0	0.00	17.85	1	2,516	0.04%
2023/02/03	2	18.08	3	18.08	18.10	-1	2,512	-0.04%
2023/02/02	2.3	18.34	13	18.21	18.45	-10.7	2,443	-0.44%
2023/01/31	0.8	17.30	2	17.15	17.30	-1.2	2,247	-0.05%
2023/01/30	0	0.00	1	17.05	17.15	-1	2,226	-0.04%
2023/01/13	1	16.55	0	0.00	16.50	1	2,209	0.05%
2023/01/12	0	0.00	1	16.80	16.65	-1	2,216	-0.05%
2023/01/11	2	16.85	4	16.85	16.90	-2	2,217	-0.09%
2023/01/10	0	0.00	4	16.93	16.90	-4	2,230	-0.18%
2023/01/09	2	16.95	13	16.87	16.85	-11	2,240	-0.49%
2023/01/06	0	0.00	5	16.55	16.55	-5	2,226	-0.22%
2023/01/05	5	16.60	0	0.00	16.50	5	2,262	0.22%
2023/01/04	4	16.48	3	16.60	16.60	1	2,282	0.04%
2022/12/30	6	16.27	1	16.25	16.25	5	2,272	0.22%
2022/12/29	1	16.30	5	16.40	16.25	-4	2,268	-0.18%
2022/12/28	17	16.76	8.6	16.72	16.60	8.4	2,261	0.37%
2022/12/27	0	0.00	3.3	16.58	16.80	-3.3	2,197	-0.15%
2022/12/26	0	0.00	0.1	16.00	15.90	-0.1	2,089	0.00%
2022/12/23	0	15.95	5	15.90	15.95	-5	2,111	-0.24%
2022/12/22	1	16.15	0	0.00	16.10	1	2,121	0.05%
2022/12/21	0	15.95	0	0.00	15.80	0	2,149	0.00%
2022/12/20	1	16.05	0	0.00	15.70	1	2,155	0.05%
2022/12/16	1	16.55	3	16.55	16.60	-2	2,147	-0.09%
2022/12/14	0	0.00	3	17.00	17.05	-3	2,130	-0.14%
2022/12/13	1	16.55	0	0.00	16.60	1	2,012	0.05%
2022/12/12	3	16.55	0	0.00	16.45	3	2,012	0.15%
2022/12/08	1.2	16.52	0	0.00	16.45	1.2	2,037	0.06%
2022/12/07	1	16.55	0	0.00	16.70	1	2,019	0.05%
2022/12/05	1	17.55	0	0.00	17.55	1	1,984	0.05%
2022/12/01	1	17.70	1	18.05	17.65	0	1,981	0.00%
2022/11/30	1	17.90	8	17.61	17.85	-7	1,926	-0.36%
2022/11/21	1.3	16.81	0	0.00	16.75	1.3	1,881	0.07%
2022/11/16	1	17.15	0	0.00	16.95	1	2,135	0.05%
2022/11/15	2.2	17.09	12	17.01	17.15	-9.8	2,192	-0.45%
2022/11/14	1	16.50	0	0.00	16.80	1	2,184	0.05%
2022/11/11	0	16.80	1	17.44	16.65	-1	2,209	-0.05%
2022/11/10	2.1	16.40	0	0.00	16.50	2.1	2,179	0.10%
2022/11/09	10	16.60	0.2	16.45	16.40	9.8	2,258	0.43%
2022/11/07	0	16.10	1	16.10	16.25	-1	2,359	-0.04%
2022/11/02	10	15.60	0	0.00	15.55	10	2,456	0.41%
2022/10/24	8	15.40	8	15.20	15.20	0	2,475	0.00%
2022/10/21	10	15.15	10	15.05	15.05	0	2,479	0.00%
2022/10/17	0	0.00	1	15.05	15.45	-1	2,509	-0.04%
2022/10/14	10	15.35	10	15.59	15.55	0	2,555	0.00%
2022/10/13	11	15.78	10	14.95	14.85	1	2,557	0.04%
2022/10/12	0	15.90	0	15.90	15.70	0	2,536	0.00%
2022/10/11	6	16.33	0	0.00	16.15	6	2,555	0.23%
2022/10/07	0	0.00	0	17.20	17.10	0	2,569	0.00%
2022/10/04	0	0.00	1.1	17.20	17.20	-1.1	2,616	-0.04%
2022/09/30	1	16.15	1	16.65	16.80	0	2,643	0.00%
2022/09/29	0	0.00	1	17.05	16.80	-1	2,669	-0.04%
2022/09/28	4.1	16.86	0.1	17.42	16.60	4	2,681	0.15%
2022/09/27	1	17.55	0	0.00	17.60	1	2,671	0.04%
2022/09/26	1	18.05	0	0.00	17.70	1	2,700	0.04%
2022/09/22	2	18.20	0	0.00	18.30	2	2,782	0.07%
2022/09/19	0	18.85	0	0.00	18.65	0	2,821	0.00%
2022/09/16	1	18.90	2	19.00	18.90	-1	2,833	-0.04%
2022/09/15	2	19.68	0	0.00	19.35	2	2,863	0.07%
2022/09/14	0.2	18.90	0	0.00	18.85	0.2	2,857	0.01%
2022/09/08	18	18.56	0	0.00	18.60	18	2,948	0.61%
2022/09/07	1	18.45	0	0.00	18.45	1	2,957	0.03%
2022/09/06	4	19.13	0	0.00	18.85	4	2,947	0.14%
2022/09/05	1	19.60	0	0.00	19.30	1	2,946	0.03%
2022/09/01	1	20.05	0	0.00	20.10	1	2,954	0.04%
2022/08/31	0	20.20	0.1	20.20	20.15	0	2,949	0.00%
2022/08/29	1	20.05	0	0.00	20.00	1	2,947	0.03%
2022/08/26	5	20.60	1	20.75	20.65	4	2,951	0.14%
2022/08/24	4	20.66	1.6	20.87	20.45	2.4	2,934	0.08%
2022/08/23	0	0.00	16.1	23.80	23.70	-16.1	2,825	-0.57%
2022/08/22	0.1	23.80	4	23.85	23.90	-4	2,700	-0.15%
2022/08/19	0	23.65	0.1	23.65	23.70	-0.1	2,623	0.00%
2022/08/18	0	23.50	35	23.34	23.50	-35	2,578	-1.36%
2022/08/17	0	23.25	0	23.25	23.35	0	2,544	0.00%
2022/08/16	11	23.17	0.2	23.05	23.05	10.8	2,493	0.43%
2022/08/15	1	22.65	10	22.81	22.95	-9	2,403	-0.37%
2022/08/12	6	21.30	8	21.56	21.80	-2	2,242	-0.09%
2022/08/11	19	21.24	18	21.22	21.20	1	2,207	0.05%
2022/08/10	36	20.74	19	20.79	20.80	17	2,152	0.79%
2022/08/05	0	0.00	1	19.90	19.90	-1	2,122	-0.05%
2022/08/03	3	19.43	0	0.00	19.35	3	2,125	0.14%
2022/08/02	10	19.58	10	19.55	19.55	0	2,134	0.00%
2022/08/01	2	19.70	2	19.85	19.95	0	2,140	0.00%
2022/07/29	34	19.81	34	19.81	19.80	0	2,147	0.00%
2022/07/28	0	0.00	1	19.90	19.40	-1	2,167	-0.05%
2022/07/27	1	19.35	0	0.00	19.60	1	2,162	0.05%
2022/07/25	1	19.85	0	0.00	20.00	1	2,177	0.05%
2022/07/22	16	20.27	16	20.10	20.10	0	2,339	0.00%
2022/07/21	11	20.26	23	20.46	20.30	-12	2,374	-0.51%
2022/07/20	11	19.80	0	0.00	19.75	11	2,325	0.47%
2022/07/19	1	19.50	1	19.60	19.70	0	2,362	0.00%
2022/07/18	1	19.60	6	19.39	19.70	-5	2,354	-0.21%
2022/07/15	5	19.20	10	19.00	19.20	-5	2,321	-0.22%
2022/07/14	12	18.48	1	18.50	18.90	11	2,305	0.48%
2022/07/13	0	0.00	1	18.65	18.75	-1	2,289	-0.04%
2022/07/12	4	18.25	2	17.95	17.90	2	2,284	0.09%
2022/07/11	1	18.85	0	0.00	19.10	1	2,268	0.04%
2022/07/08	0	0.00	1	19.35	19.25	-1	2,266	-0.05%
2022/07/07	4	18.35	4	18.76	18.85	0	2,253	0.00%
2022/07/06	6	18.23	0	0.00	18.00	6	2,235	0.27%
2022/07/05	1	18.15	2	18.65	18.60	-1	2,251	-0.04%
2022/07/04	1	18.15	0	0.00	18.00	1	2,235	0.04%
2022/07/01	1	19.15	0	0.00	18.30	1	2,228	0.04%
2022/06/30	7	19.31	3	19.25	19.20	4	2,182	0.18%
2022/06/29	1	20.15	0	0.00	20.15	1	2,141	0.05%
2022/06/27	3	20.75	5	20.89	20.85	-2	2,160	-0.09%
2022/06/24	2	20.80	1	20.70	20.30	1	2,159	0.05%
2022/06/23	6	20.48	10	20.30	20.45	-4	2,159	-0.19%
2022/06/22	2	21.23	0	0.00	21.15	2	2,131	0.09%
2022/06/21	1	21.80	0	0.00	21.90	1	2,141	0.05%
2022/06/20	10.8	21.43	2	21.10	21.10	8.8	2,186	0.40%
2022/06/17	0	0.00	22	22.10	21.85	-22	2,188	-1.01%
2022/06/16	3	22.40	0	0.00	22.40	3	2,273	0.13%
2022/06/14	3	22.48	0	0.00	22.75	3	2,381	0.13%
2022/06/13	2	23.10	0	0.00	22.95	2	2,416	0.08%
2022/06/10	0	0.00	0.1	23.50	23.55	-0.1	2,457	0.00%
2022/06/09	3	23.50	0	0.00	23.40	3	2,624	0.11%
2022/06/08	0	0.00	4	23.50	23.45	-4	2,771	-0.14%
2022/06/07	2	23.35	0.5	23.30	23.40	1.5	2,795	0.05%
2022/06/01	0	0.00	1	23.25	23.40	-1	2,941	-0.03%
2022/05/30	16	23.10	16	23.10	23.10	0	2,971	0.00%
2022/05/27	22	22.98	27	22.89	22.85	-5	3,005	-0.17%
2022/05/26	34	23.03	34	22.87	22.85	0	3,070	0.00%
2022/05/25	15	23.03	15	22.98	22.95	0	3,111	0.00%
2022/05/24	2	22.95	2	23.30	22.95	0	3,177	0.00%
2022/05/23	14	23.39	11	23.25	23.25	3	3,180	0.09%
2022/05/20	11.5	23.37	11	23.34	23.35	0.5	3,205	0.02%
2022/05/18	31	23.35	34.1	23.49	23.40	-3.1	3,233	-0.10%
2022/05/17	2	23.00	0.2	22.95	23.05	1.8	3,238	0.06%
2022/05/16	0	22.55	0	0.00	22.50	0	3,251	0.00%
2022/05/13	0.1	22.10	1	22.40	22.35	-1	3,274	-0.03%
2022/05/12	10	22.40	10	21.95	21.95	0	3,316	0.00%
2022/05/11	12	22.62	12	22.56	22.55	0	3,308	0.00%
2022/05/10	0	0.00	1	22.50	22.65	-1	3,336	-0.03%
2022/05/09	21	22.61	18	22.30	22.25	3	3,398	0.09%
2022/05/06	9	22.57	9	22.85	22.90	0	3,453	0.00%
2022/05/05	20	23.00	23	22.97	22.95	-3	3,498	-0.09%
2022/05/04	15	22.37	15	22.42	22.55	0	3,571	0.00%
2022/05/03	3	22.25	5	22.40	22.20	-2	3,606	-0.06%
2022/04/29	20	22.76	25	22.50	22.40	-5	3,637	-0.14%
2022/04/28	43	22.62	43	22.60	22.45	0	3,647	0.00%
2022/04/27	1.5	21.15	7	21.37	21.65	-5.6	3,490	-0.16%
2022/04/26	6.1	22.18	3	22.00	22.00	3.1	3,466	0.09%
2022/04/25	11.1	22.39	5	22.05	22.05	6.1	3,516	0.17%
2022/04/22	0	0.00	0.1	23.40	23.15	-0.1	3,589	0.00%
2022/04/21	0.1	23.50	4	23.60	23.60	-4	3,624	-0.11%
2022/04/15	0	23.30	0	0.00	23.25	0	3,809	0.00%
2022/04/13	2	23.32	10	23.60	23.65	-8	3,976	-0.20%
2022/04/12	0.1	23.00	0	0.00	22.90	0.1	4,020	0.00%
2022/04/11	1	23.00	1	22.95	22.90	0	4,088	0.00%
2022/04/08	10	23.45	0	0.00	23.60	10	4,183	0.24%
2022/04/07	1.1	23.56	0	0.00	23.35	1.1	4,381	0.02%
2022/04/06	1	23.85	1	23.80	23.95	0	4,413	0.00%
2022/04/01	1	23.95	0	0.00	24.05	1	4,544	0.02%
2022/03/30	1	24.35	5	24.35	24.35	-4	4,684	-0.09%
2022/03/29	6	24.17	0.2	24.20	24.30	5.8	4,707	0.12%
2022/03/28	0	23.95	27.1	24.20	24.20	-27.1	4,746	-0.57%
2022/03/25	2	24.35	0	0.00	24.10	2	4,776	0.04%
2022/03/24	0	0.00	1	24.30	24.30	-1	4,797	-0.02%
2022/03/23	11	24.44	3	24.33	24.35	8	4,820	0.17%
2022/03/22	7	24.26	4	24.35	24.35	3	4,868	0.06%
2022/03/21	6	24.27	16	24.29	24.15	-10	4,892	-0.20%
2022/03/18	2	24.05	9	23.86	24.05	-7	4,873	-0.14%
2022/03/17	18	23.97	5	23.90	23.90	13	4,886	0.27%
2022/03/16	9	23.66	12	23.40	23.60	-3	4,945	-0.06%
2022/03/15	9	23.34	11.1	23.42	23.35	-2.1	5,048	-0.04%
2022/03/14	2	23.85	18	23.96	24.00	-16	5,213	-0.31%
2022/03/11	8	22.95	6	23.48	23.40	2	5,234	0.04%
2022/03/10	0	0.00	2	22.68	22.55	-2	5,241	-0.04%
2022/03/09	2	21.80	11	22.14	22.10	-9	5,490	-0.16%
2022/03/08	10	21.82	0	0.00	21.30	10	6,100	0.16%
2022/03/07	14	22.20	2	22.20	22.20	12	6,536	0.18%
2022/03/03	10	23.30	4	23.46	23.30	6	6,976	0.09%
2022/03/02	12	22.85	10	22.83	23.20	2	7,202	0.03%
2022/03/01	2	23.15	1	22.95	23.10	1	7,282	0.01%
2022/02/25	0	0.00	1	22.15	22.15	-1	7,324	-0.01%
2022/02/24	1	22.05	10	22.20	21.95	-9	7,603	-0.12%
2022/02/22	2.8	22.81	0	0.00	22.75	2.8	9,730	0.03%
2022/02/21	30	23.00	10	23.25	23.25	20	9,920	0.20%
2022/02/16	0	0.00	5	23.35	23.35	-5	10,815	-0.05%
2022/02/15	0	23.30	0	0.00	22.95	0	11,058	0.00%
2022/02/14	8	22.96	50	22.82	22.80	-42	11,312	-0.37%
2022/02/11	0	0.00	3	23.75	23.80	-3	11,390	-0.03%
2022/02/10	3	24.00	0	0.00	23.85	3	11,848	0.03%
2022/02/09	11	23.94	4	23.94	23.95	7	12,061	0.06%
2022/02/08	14	23.34	7	23.38	23.35	7	12,303	0.06%
2022/02/07	3	22.35	2	22.48	22.80	1	12,341	0.01%
2022/01/26	6	22.22	0	0.00	22.35	6	12,459	0.05%
2022/01/25	0	0.00	0.9	22.90	22.80	-0.9	12,781	-0.01%
2022/01/24	3	23.18	0	0.00	23.20	3	12,900	0.02%
2022/01/21	0	0.00	1	23.80	23.75	-1	12,988	-0.01%
2022/01/20	4.3	24.20	0	0.00	24.30	4.3	13,139	0.03%
2022/01/19	0	0.00	53	24.20	24.15	-53	13,346	-0.40%
2022/01/18	4	24.65	2	24.65	24.50	2	13,490	0.01%
2022/01/17	4.1	24.60	5	24.71	24.70	-0.9	13,597	-0.01%
2022/01/13	0	0.00	4	24.31	24.35	-4	13,738	-0.03%
2022/01/12	4	24.03	5	23.95	23.90	-1	13,806	-0.01%
2022/01/11	54	23.95	0	0.00	23.85	54	13,874	0.39%
2022/01/10	19	24.34	53	24.23	24.20	-34	13,892	-0.24%
2022/01/07	14	24.72	12	24.47	24.45	2	14,101	0.01%
2022/01/06	4	24.89	0.6	25.00	24.90	3.4	14,100	0.02%
2022/01/05	7	25.45	2	25.60	25.20	5	14,173	0.04%
2022/01/04	3	25.50	4	25.30	25.30	-1	14,227	-0.01%
2022/01/03	4	25.89	1	26.55	25.75	3	14,271	0.02%
2021/12/30	15	26.25	10	26.29	26.30	5	14,351	0.03%
2021/12/29	1	25.90	6	25.96	25.90	-5	14,346	-0.03%
2021/12/28	2	26.00	3	25.98	25.80	-1	14,537	-0.01%
2021/12/24	11	25.57	2	25.55	25.50	9	14,676	0.06%
2021/12/23	1	25.50	2	25.50	25.50	-1	14,750	-0.01%
2021/12/22	0	0.00	3	25.50	25.25	-3	14,909	-0.02%
2021/12/21	3	25.20	0	0.00	25.20	3	14,934	0.02%
2021/12/20	14	25.13	0	0.00	25.10	14	14,974	0.09%
2021/12/17	5	25.23	0	0.00	25.20	5	15,111	0.03%
2021/12/16	4	25.93	2	26.05	25.60	2	15,187	0.01%
2021/12/15	5	25.55	0	0.00	25.55	5	15,263	0.03%
2021/12/14	5	25.20	0	0.00	25.20	5	15,406	0.03%
2021/12/13	7	25.74	3.1	25.80	25.70	3.9	15,642	0.02%
2021/12/10	6	25.57	2	25.68	25.55	4	15,772	0.03%
2021/12/09	8.2	26.02	2	26.20	26.05	6.2	15,881	0.04%
2021/12/08	1	26.35	2.6	26.69	26.25	-1.6	16,054	-0.01%
2021/12/07	37	26.31	0	0.00	26.25	37	16,466	0.22%
2021/12/06	5	26.54	6	26.49	26.65	-1	17,210	-0.01%
2021/12/03	9	26.73	25	26.67	26.75	-16	17,898	-0.09%
2021/12/02	29	26.65	9	26.54	26.05	20	18,893	0.11%
2021/12/01	14	26.29	53	26.34	26.85	-39	21,956	-0.18%
2021/11/30	10	25.82	20	26.11	25.75	-10	23,630	-0.04%
2021/11/29	20	24.65	1	24.85	24.85	19	24,182	0.08%
2021/11/26	19	25.97	5	25.52	25.20	14	24,439	0.06%
2021/11/25	21.8	25.65	2	26.00	25.55	19.8	24,500	0.08%
2021/11/24	2	25.60	0	0.00	25.70	2	24,757	0.01%
2021/11/23	8	25.70	0	0.00	25.55	8	24,868	0.03%
2021/11/22	30	26.33	7	26.56	26.00	23	25,040	0.09%
2021/11/19	38	26.62	72.2	27.27	26.60	-34.2	25,143	-0.14%
2021/11/18	17	26.04	5	26.00	26.00	12	23,899	0.05%
2021/11/17	25	26.28	11.1	26.33	26.60	13.9	24,198	0.06%
2021/11/16	1	26.05	10	26.04	25.75	-9	23,951	-0.04%
2021/11/15	3	25.57	35	25.45	25.50	-32	23,867	-0.13%
2021/11/12	9	25.37	13	25.12	25.00	-4	24,105	-0.02%
2021/11/11	0	0.00	15	25.52	25.45	-15	24,211	-0.06%
2021/11/10	2	25.00	5	25.15	24.85	-3	24,325	-0.01%
2021/11/09	13.8	25.28	2	26.30	25.25	11.8	24,701	0.05%
2021/11/08	3	25.13	1	25.40	25.40	2	24,982	0.01%
2021/11/05	1.9	25.28	21.1	25.28	25.25	-19.2	25,683	-0.07%
2021/11/04	0	0.00	3	24.75	24.45	-3	26,515	-0.01%
2021/11/03	1	24.10	0.1	24.35	24.55	0.9	27,576	0.00%
2021/11/02	35	24.77	16	24.91	24.30	19	28,902	0.07%
2021/11/01	0.7	24.41	11	24.50	24.45	-10.3	31,450	-0.03%
2021/10/29	10.8	23.95	1	24.00	23.90	9.8	33,638	0.03%
2021/10/28	9.1	24.57	2	24.53	24.25	7.1	34,847	0.02%
2021/10/27	4	24.59	7	24.66	24.85	-3	35,551	-0.01%
2021/10/26	9	24.61	7	24.65	24.20	2	37,758	0.01%
2021/10/25	10	23.93	2	24.20	24.35	8	38,110	0.02%
2021/10/22	0	0.00	23	24.23	24.40	-23	38,221	-0.06%
2021/10/21	13	23.95	7.1	24.41	23.85	6	38,369	0.02%
2021/10/20	2	24.08	20	24.20	24.05	-18	38,612	-0.05%
2021/10/19	0.1	23.95	0	0.00	24.05	0.1	38,817	0.00%
2021/10/18	5	23.75	0	0.00	23.60	5	39,240	0.01%
2021/10/15	34.4	24.09	17.1	24.07	23.85	17.3	39,725	0.04%
2021/10/14	21	23.30	13.8	23.08	23.15	7.2	39,654	0.02%
2021/10/13	16.6	23.09	11	22.93	22.80	5.6	39,685	0.01%
2021/10/12	10.5	23.78	5	23.35	23.65	5.5	39,739	0.01%
2021/10/08	10	24.61	8	24.47	24.25	2	39,992	0.01%
2021/10/07	6	24.86	15.4	24.82	24.65	-9.4	40,374	-0.02%
2021/10/06	3	24.70	15.8	23.91	24.10	-12.8	41,904	-0.03%
2021/10/05	12	23.05	8	23.36	24.00	4	43,296	0.01%
2021/10/04	9	23.46	0	0.00	23.00	9	43,223	0.02%
2021/10/01	1	24.85	0	0.00	24.10	1	43,315	0.00%
2021/09/30	7.1	25.37	19	25.18	25.30	-11.9	43,355	-0.03%
2021/09/29	19	25.04	4	25.35	24.90	15	43,544	0.03%
2021/09/28	18	26.25	0	0.00	26.05	18	44,063	0.04%
2021/09/27	0	0.00	11	26.96	26.50	-11	44,114	-0.02%
2021/09/24	13	26.75	13	26.90	26.80	0	44,145	0.00%
2021/09/23	5.2	26.47	2	26.45	26.25	3.2	44,083	0.01%
2021/09/22	7.1	26.13	13	26.06	26.05	-5.9	44,133	-0.01%
2021/09/16	32	27.19	16	27.07	26.80	16	43,959	0.04%
2021/09/15	5	27.10	9	26.92	26.85	-4	43,793	-0.01%
2021/09/14	16	27.51	8	27.38	27.15	8	43,716	0.02%
2021/09/13	45.2	27.33	19	27.30	27.30	26.2	43,573	0.06%
2021/09/10	28	27.78	36	28.03	27.95	-8	43,362	-0.02%
2021/09/09	41	27.95	66	27.97	27.75	-25	42,888	-0.06%
2021/09/08	65.4	27.34	39	27.45	27.05	26.4	42,075	0.06%
2021/09/07	21.1	29.13	21	28.54	28.40	0.1	41,379	0.00%
2021/09/06	95	29.59	86.1	29.54	30.20	8.9	40,346	0.02%
2021/09/03	50	27.93	87.6	28.25	28.80	-37.6	36,730	-0.10%
2021/09/02	58	27.35	82	27.38	26.20	-24	34,741	-0.07%
2021/09/01	21	26.28	20	26.06	27.05	1	34,525	0.00%
2021/08/31	10.8	25.68	10	25.56	25.70	0.8	34,291	0.00%
2021/08/30	17	27.73	17	27.64	27.80	0	34,118	0.00%
2021/08/27	0.1	27.30	21	27.27	27.35	-20.9	33,923	-0.06%
2021/08/26	28	27.68	131	27.41	27.20	-103	34,011	-0.30%	大賣/鉅額交易
2021/08/25	113.1	26.97	111	27.56	27.00	2.1	33,962	0.01%	大買/大賣/
2021/08/24	128.1	26.88	27	26.83	26.65	101.1	33,608	0.30%	大買/鉅額交易
2021/08/23	14	26.40	53	26.45	26.95	-39	33,387	-0.12%
2021/08/20	19	24.87	10	24.96	24.80	9	33,119	0.03%
2021/08/19	9	25.13	4	24.90	24.60	5	33,003	0.02%
2021/08/18	57	24.63	118	25.21	25.70	-61	33,223	-0.18%	大賣/
2021/08/17	23	25.09	18	25.36	24.10	5	33,752	0.01%
2021/08/16	8.1	25.01	37	24.98	24.90	-28.9	33,505	-0.09%
2021/08/13	57	26.02	43	25.73	25.55	14	33,200	0.04%
2021/08/12	50.1	27.41	23	27.22	26.90	27.1	32,832	0.08%
2021/08/11	42	27.61	33	27.22	26.50	9	32,317	0.03%
2021/08/10	150.1	28.25	39	27.96	28.10	111.1	31,599	0.35%	大買/鉅額交易
2021/08/09	77	29.72	733	29.48	29.35	-656	30,664	-2.14%	大賣/鉅額交易
2021/08/06	205.4	30.17	83.5	29.81	29.25	121.9	29,741	0.41%	大買/鉅額交易
2021/08/05	117	30.43	131	30.48	30.65	-14	28,528	-0.05%	大買/大賣/
2021/08/04	74.2	28.03	79.5	28.51	29.00	-5.3	26,027	-0.02%
2021/08/03	45.1	26.40	372	26.23	27.75	-326.9	23,989	-1.36%	大賣/鉅額交易
2021/08/02	56	25.90	30.5	25.45	25.50	25.5	22,932	0.11%
2021/07/30	383.4	26.01	427.1	26.31	25.60	-43.7	22,352	-0.20%	大買/大賣/
2021/07/29	107	24.16	142	24.55	24.65	-35	20,122	-0.17%	大買/大賣/
2021/07/28	157	23.31	121	23.57	23.50	36	19,872	0.18%	大買/大賣/
2021/07/27	140	24.67	43.1	24.56	24.55	96.9	20,121	0.48%	大買/
2021/07/26	30	24.88	152	25.00	24.95	-122	20,232	-0.60%	大賣/鉅額交易
2021/07/23	8.1	24.22	58	24.32	24.15	-50	20,526	-0.24%
2021/07/22	9	24.44	13.2	24.26	24.35	-4.2	21,128	-0.02%
2021/07/21	15.1	23.64	53	23.86	23.80	-38	22,342	-0.17%
2021/07/20	11	22.88	28	22.73	22.70	-17	22,607	-0.08%
2021/07/19	27	23.55	8.7	23.54	23.45	18.3	23,761	0.08%
2021/07/16	29.2	23.59	38	23.86	24.00	-8.8	24,118	-0.04%
2021/07/15	7	24.16	53	23.93	24.20	-46	24,197	-0.19%
2021/07/14	208	23.63	38	23.87	23.35	170	24,228	0.70%	大買/鉅額交易
2021/07/13	478.2	24.95	423	25.66	24.50	55.2	24,184	0.23%	大買/大賣/
2021/07/12	47.8	24.27	278	24.13	24.65	-230.2	22,801	-1.01%	大賣/鉅額交易
2021/07/09	62	22.63	61	22.45	22.45	1	21,461	0.00%
2021/07/08	88	22.47	74	22.69	22.50	14	21,806	0.06%
2021/07/07	7	22.30	11	22.21	22.30	-4	22,353	-0.02%
2021/07/06	76	22.03	7	22.10	22.15	69	22,663	0.30%
2021/07/05	28	22.52	136	22.25	22.90	-108	22,708	-0.48%	大賣/鉅額交易
2021/07/02	66	21.62	61	21.61	21.55	5	22,481	0.02%
2021/07/01	4	21.20	0	0.00	21.15	4	22,737	0.02%
2021/06/30	0	0.00	0.1	21.50	21.55	-0.1	23,033	0.00%
2021/06/29	9	21.30	10	21.65	21.30	-1	23,082	0.00%
2021/06/28	0	0.00	10	21.45	21.75	-10	23,092	-0.04%
2021/06/25	5	21.70	30	21.67	21.45	-25	23,186	-0.11%
2021/06/24	1	21.70	2	21.70	21.55	-1	23,252	0.00%
2021/06/23	0	0.00	4.7	21.35	21.30	-4.7	23,282	-0.02%
2021/06/22	1	20.65	3	20.85	20.85	-2	23,386	-0.01%
2021/06/21	5	20.76	6	20.70	20.65	-1	23,434	0.00%
2021/06/18	1	21.55	12	21.62	21.40	-11	24,068	-0.05%
2021/06/17	4	21.63	1	21.80	21.90	3	24,802	0.01%
2021/06/16	31	21.43	288	21.28	21.25	-257	25,304	-1.02%	大賣/鉅額交易
2021/06/15	9	22.27	8	21.99	21.95	1	26,279	0.00%
2021/06/11	100	21.80	7	21.87	21.70	93	26,200	0.35%
2021/06/10	28	21.66	0	0.00	21.75	28	26,202	0.11%
2021/06/09	40	21.98	87	22.06	21.95	-47	26,084	-0.18%
2021/06/08	0	0.00	101	21.60	21.65	-101	25,538	-0.40%	大賣/鉅額交易
2021/06/07	103	20.71	100	20.90	21.05	3	25,482	0.01%	大買/
2021/06/04	5	21.30	4	21.33	21.10	1	25,388	0.00%
2021/06/03	17	21.80	211	21.57	21.90	-194	25,315	-0.77%	大賣/鉅額交易
2021/06/02	114	21.38	108	21.87	21.50	6	25,091	0.02%	大買/大賣/
2021/06/01	18	21.52	10	21.51	21.45	8	24,765	0.03%
2021/05/31	3	21.15	20	21.31	21.20	-17	24,673	-0.07%
2021/05/28	161	21.18	40	21.19	21.15	121	24,555	0.49%	大買/鉅額交易
2021/05/27	2	20.58	12	20.57	20.80	-10	24,655	-0.04%
2021/05/26	60	20.82	10	20.77	20.75	50	24,700	0.20%
2021/05/25	35	21.36	95	20.89	21.50	-60	24,384	-0.25%
2021/05/24	22	18.99	30	19.38	19.70	-8	23,592	-0.03%
2021/05/21	10	19.30	15	19.35	19.10	-5	23,619	-0.02%
2021/05/20	11	18.93	0	0.00	18.90	11	23,705	0.05%
2021/05/19	62	19.34	8	19.37	19.55	54	23,679	0.23%
2021/05/18	22	18.10	29	18.48	18.75	-7	23,624	-0.03%
2021/05/17	4	17.10	78.1	17.39	17.05	-74.1	23,690	-0.31%
2021/05/14	68.1	19.05	46	18.86	18.70	22.1	23,551	0.09%
2021/05/13	105	18.58	84	18.95	19.00	21	23,366	0.09%	大買/
2021/05/12	309.8	19.35	110	18.81	18.90	199.8	23,170	0.86%	大買/大賣/鉅額交易
2021/05/11	40.7	21.26	62	20.90	20.80	-21.3	22,941	-0.09%
2021/05/10	5	22.42	27	22.41	22.25	-22	22,796	-0.10%
2021/05/07	113.1	22.92	53	23.08	23.25	60.1	22,644	0.27%	大買/
2021/05/06	53	22.27	47	22.26	22.15	6	22,446	0.03%
2021/05/05	492.2	22.56	52	22.66	22.00	440.2	22,372	1.97%	大買/鉅額交易
2021/05/04	107.5	22.51	137	22.58	22.50	-29.5	22,259	-0.13%	大買/大賣/
2021/05/03	148.2	24.33	680	23.85	23.30	-531.8	21,948	-2.42%	大買/大賣/鉅額交易
2021/04/29	216.1	25.91	50	25.33	25.30	166.1	22,047	0.75%	大買/鉅額交易
2021/04/28	79	26.32	192	26.21	26.70	-113	21,976	-0.51%	大賣/鉅額交易
2021/04/27	137.2	25.59	125	25.93	26.00	12.2	22,434	0.05%	大買/大賣/
2021/04/26	106	24.59	13	24.66	24.80	93	21,944	0.42%	大買/
2021/04/23	100	21.45	448.1	21.90	22.55	-348.1	21,284	-1.64%	大賣/鉅額交易
2021/04/22	245	21.16	164	21.27	20.50	81	20,128	0.40%	大買/大賣/
2021/04/21	77	21.19	98	21.06	20.90	-21	19,705	-0.11%
2021/04/20	68	21.38	71	21.27	21.20	-3	19,587	-0.02%
2021/04/19	103	20.80	143	20.86	21.00	-40	19,504	-0.21%	大買/大賣/
2021/04/16	98	20.53	49	20.41	20.55	49	19,257	0.25%
2021/04/15	40	19.82	46	20.05	20.10	-6	19,080	-0.03%
2021/04/14	544	20.03	107.9	19.82	19.80	436.1	18,920	2.30%	大買/大賣/鉅額交易
2021/04/13	265	20.98	191	21.20	20.30	74	18,627	0.40%	大買/大賣/
2021/04/12	322	20.82	101.5	20.73	20.60	220.5	17,965	1.23%	大買/大賣/鉅額交易
2021/04/09	77	20.10	67	20.12	20.05	10	17,702	0.06%
2021/04/08	67	19.60	4	19.75	19.95	63	17,572	0.36%
2021/04/07	131	19.37	10.1	19.39	19.25	121	17,205	0.70%	大買/鉅額交易
2021/04/06	125	19.07	115.2	18.91	19.10	9.8	17,117	0.06%	大買/大賣/
2021/04/01	17	18.71	98	18.70	18.55	-81	17,121	-0.47%
2021/03/31	90	18.73	6.3	18.78	18.65	83.7	17,081	0.49%
2021/03/30	212	18.74	117	18.50	18.65	95	17,135	0.55%	大買/大賣/
2021/03/29	18	18.48	3	18.42	18.35	15	17,362	0.09%
2021/03/26	13.3	18.57	33	18.52	18.35	-19.7	17,325	-0.11%
2021/03/25	53	18.17	22	18.29	18.20	31	17,241	0.18%
2021/03/24	1	18.35	4	18.45	18.30	-3	17,159	-0.02%
2021/03/23	203.2	18.50	52	18.24	18.45	151.2	17,149	0.88%	大買/鉅額交易
2021/03/22	149	18.76	43	19.02	18.90	106	16,568	0.64%	大買/鉅額交易
2021/03/19	12.1	18.10	39	18.34	18.50	-26.9	15,787	-0.17%
2021/03/18	51	17.99	48	18.17	17.55	3	15,329	0.02%
2021/03/17	1	17.05	2	17.10	16.90	-1	14,517	-0.01%
2021/03/16	5	16.85	2	16.90	16.85	3	15,043	0.02%
2021/03/12	0	0.00	10.3	16.90	16.60	-10.3	16,595	-0.06%
2021/03/11	1	16.55	17	16.56	16.60	-16	17,823	-0.09%
2021/03/10	0	0.00	1	16.00	16.00	-1	18,883	-0.01%
2021/03/09	3	15.85	0	0.00	15.85	3	20,295	0.01%
2021/03/08	7	16.09	0	0.00	16.00	7	21,049	0.03%
2021/03/05	16	16.23	2	16.15	16.15	14	21,536	0.07%
2021/03/04	8	16.71	0	0.00	16.55	8	22,386	0.04%
2021/03/03	0	0.00	8	16.74	17.10	-8	22,715	-0.04%
2021/03/02	25	17.72	40	17.69	17.00	-15	22,914	-0.07%
2021/02/26	10	17.18	1.2	17.12	17.15	8.8	23,201	0.04%
2021/02/25	1	17.05	6	17.19	17.00	-5	25,293	-0.02%
2021/02/24	6	17.18	3	17.35	16.80	3	26,346	0.01%
2021/02/23	31	16.76	6	17.07	17.20	25	26,401	0.09%
2021/02/22	7	17.00	6	17.15	17.00	1	26,273	0.00%
2021/02/19	0	0.00	1	17.00	17.00	-1	26,200	0.00%
2021/02/18	6	16.85	7	16.41	16.85	-1	26,146	0.00%
2021/02/17	0	0.00	7	16.65	16.70	-7	26,024	-0.03%
2021/02/04	0	0.00	10	15.75	15.70	-10	25,743	-0.04%
2021/02/03	3	16.03	2	15.78	15.80	1	25,738	0.00%
2021/02/02	0	0.00	2	16.20	16.20	-2	25,718	-0.01%
2021/02/01	10	15.30	50	15.73	15.90	-40	25,574	-0.16%
2021/01/29	2	15.90	0	0.00	15.50	2	25,475	0.01%
2021/01/28	22	15.82	30	16.12	16.05	-8	25,412	-0.03%
2021/01/27	16	16.54	11	16.54	16.50	5	25,422	0.02%
2021/01/26	22	16.70	0	0.00	16.45	22	25,447	0.09%
2021/01/25	17	16.99	11	17.13	16.95	6	25,381	0.02%
2021/01/22	32	17.14	28	17.44	17.30	4	25,339	0.02%
2021/01/21	13	17.12	8	17.09	16.75	5	24,989	0.02%
2021/01/20	65	17.41	33	17.77	16.60	32	24,558	0.13%
2021/01/19	36	17.36	58.1	17.94	18.40	-22.1	23,282	-0.09%
2021/01/18	2	15.70	103	15.35	16.75	-101	22,232	-0.45%	大賣/
2021/01/15	0	0.00	50	16.65	16.30	-50	22,298	-0.22%
2021/01/14	10	16.88	1	16.80	16.85	9	22,326	0.04%
2021/01/13	3	16.70	3	16.95	16.80	0	22,593	0.00%
2021/01/12	4	17.19	0	0.00	16.45	4	22,486	0.02%
2021/01/11	19	17.09	5	16.91	17.20	14	22,233	0.06%
2021/01/08	47	16.76	11	16.67	16.60	36	22,116	0.16%
2021/01/07	14	16.60	1	16.50	16.50	13	22,150	0.06%
2021/01/06	2	16.55	107	16.50	16.40	-105	22,402	-0.47%	大賣/鉅額交易
2021/01/05	3	16.98	0	0.00	17.00	3	22,362	0.01%
2021/01/04	6	16.60	6	16.49	16.70	0	23,348	0.00%
2020/12/31	3	16.90	30	17.00	17.00	-27	24,338	-0.11%
2020/12/30	10	17.50	5	17.70	17.50	5	24,317	0.02%
2020/12/29	6.5	17.71	13	17.80	17.60	-6.5	24,299	-0.03%
2020/12/28	26	17.77	65.1	17.96	18.15	-39.1	24,212	-0.16%
2020/12/25	0	0.00	2	17.30	17.30	-2	24,012	-0.01%
2020/12/24	27	17.51	0.4	17.25	17.25	26.6	24,580	0.11%
2020/12/23	107	17.66	10	17.49	17.55	97	24,708	0.39%	大買/
2020/12/22	40	18.05	13	17.77	17.10	27	24,496	0.11%
2020/12/21	16	17.96	34	17.81	17.95	-18	24,469	-0.07%
2020/12/18	9	18.22	26	18.29	17.80	-17	24,663	-0.07%
2020/12/17	62	18.08	2.3	18.12	18.30	59.7	24,837	0.24%
2020/12/16	4	17.70	18.1	18.03	18.10	-14.1	24,926	-0.06%
2020/12/15	46	17.65	8	17.40	17.20	38	24,906	0.15%
2020/12/14	55.3	17.96	0	0.00	17.90	55.3	24,946	0.22%
2020/12/11	56	17.68	14	16.93	17.35	42	25,346	0.17%
2020/12/10	91.1	17.88	140	18.46	17.60	-48.9	25,770	-0.19%	大賣/
2020/12/09	41.3	19.59	355	19.62	19.50	-313.7	26,092	-1.20%	大賣/鉅額交易
2020/12/08	52	20.19	53	20.27	20.80	-1	25,833	0.00%
2020/12/07	39	20.27	35	20.58	20.65	4	24,665	0.02%
2020/12/04	230	18.67	30.1	18.39	18.80	199.9	23,431	0.85%	大買/鉅額交易
2020/12/03	32	16.56	36	17.02	17.10	-4	22,291	-0.02%
2020/12/02	16	15.45	25	15.75	16.00	-9	21,137	-0.04%
2020/12/01	11	14.75	8	14.87	14.95	3	20,557	0.01%
2020/11/30	215.3	14.46	23.3	14.59	14.60	192	20,137	0.95%	大買/鉅額交易
2020/11/27	13	13.67	34.1	13.67	13.85	-21.1	19,216	-0.11%
2020/11/26	33	13.43	13	13.46	13.55	20	18,917	0.11%
2020/11/25	8	13.35	195.8	13.35	13.45	-187.8	18,602	-1.01%	大賣/鉅額交易
2020/11/24	160	13.38	64.1	13.43	13.25	95.9	18,030	0.53%	大買/
2020/11/23	9	12.62	49	12.79	12.90	-40	15,856	-0.25%
2020/11/20	134.9	11.71	14.4	11.75	11.75	120.5	14,750	0.82%	大買/鉅額交易
2020/11/19	3	11.25	0	0.00	11.35	3	14,571	0.02%
2020/11/18	40	11.35	11.1	11.25	11.30	28.9	14,639	0.20%
2020/11/17	15	11.20	2	11.25	11.15	13	14,669	0.09%
2020/11/16	2	11.15	2	11.10	11.10	0	15,115	0.00%
2020/11/12	7	11.19	1	11.20	11.15	6	15,547	0.04%
2020/11/11	11	11.15	0.4	11.15	11.15	10.6	15,895	0.07%
2020/11/10	10	11.15	1	11.20	11.20	9	15,948	0.06%
2020/11/09	10.5	11.39	5	11.40	11.40	5.5	15,935	0.03%
2020/11/06	3.3	11.26	1	11.10	11.10	2.3	15,924	0.01%
2020/11/04	27	11.40	1	11.50	11.45	26	16,157	0.16%
2020/11/03	28	11.30	1.7	11.30	11.30	26.3	16,227	0.16%
2020/11/02	56	11.05	0	0.00	11.10	56	16,317	0.34%
2020/10/30	1	11.40	40.7	11.52	11.20	-39.7	16,393	-0.24%
2020/10/29	5	11.73	0	0.00	11.70	5	16,375	0.03%
2020/10/28	10.2	12.09	0	12.05	11.85	10.2	16,457	0.06%
2020/10/27	15	12.10	5	12.10	12.30	10	16,375	0.06%
2020/10/23	10	12.50	5	12.60	12.40	5	16,383	0.03%
2020/10/21	46	12.36	2	12.55	12.45	44	17,697	0.25%
2020/10/20	41	12.19	0	0.00	12.15	41	17,553	0.23%
2020/10/19	1	12.40	2	12.30	12.25	-1	18,132	-0.01%
2020/10/16	39	12.36	0	0.00	12.20	39	18,113	0.22%
2020/10/15	5	12.65	0	0.00	12.45	5	18,149	0.03%
2020/10/14	10.1	12.70	0	0.00	12.60	10.1	17,999	0.06%
2020/10/12	29	13.01	8	12.84	12.85	21	17,691	0.12%
2020/10/08	4	12.44	55	12.33	12.80	-51	16,660	-0.31%
2020/10/07	1	11.75	30	11.53	11.65	-29	15,596	-0.19%
2020/10/06	5	11.60	0	0.00	11.55	5	15,445	0.03%
2020/09/30	0	0.00	6	11.70	11.70	-6	15,428	-0.04%
2020/09/29	38	11.80	18	11.94	11.70	20	15,331	0.13%
2020/09/28	0	0.00	19	11.23	11.30	-19	15,082	-0.13%
2020/09/25	1	10.80	10	10.80	10.30	-9	15,003	-0.06%
2020/09/24	0	0.00	1	11.30	11.05	-1	15,028	-0.01%
2020/09/23	1	11.25	1	11.35	11.20	0	15,112	0.00%
2020/09/22	4	12.93	6.9	12.87	12.95	-2.9	14,912	-0.02%
2020/09/21	3.5	13.32	7	13.12	13.05	-3.5	14,723	-0.02%
2020/09/18	0.5	13.25	0	0.00	13.30	0.5	14,571	0.00%
2020/09/17	5	13.45	0	0.00	13.35	5	14,499	0.03%
2020/09/16	19	13.74	49	14.00	13.40	-30	14,458	-0.21%
2020/09/15	67.3	13.87	111	13.63	13.60	-43.7	14,093	-0.31%	大賣/
2020/09/14	116	13.90	73	13.37	13.95	43	13,490	0.32%	大買/
2020/09/11	15	12.73	20	12.85	12.70	-5	12,634	-0.04%
2020/09/10	23	12.60	1	12.75	12.60	22	12,501	0.18%
2020/09/09	20	12.60	0	0.00	12.60	20	12,495	0.16%
2020/09/08	11	12.43	0	0.00	12.40	11	12,524	0.09%
2020/09/07	2.4	12.61	12	12.50	12.40	-9.6	12,692	-0.08%
2020/09/03	4	12.68	3	12.70	12.70	1	12,598	0.01%
2020/09/01	30	12.47	0	0.00	12.40	30	12,791	0.23%
2020/08/28	2	12.40	0	0.00	12.35	2	12,926	0.02%
2020/08/27	20	12.45	50	12.50	12.45	-30	12,958	-0.23%
2020/08/25	50	12.35	0	0.00	12.40	50	13,082	0.38%
2020/08/24	1	12.50	0	0.00	12.30	1	13,164	0.01%
2020/08/21	4	12.20	2	12.40	12.35	2	13,315	0.02%
2020/08/20	9	12.34	1	12.00	11.95	8	13,678	0.06%
2020/08/19	5	13.30	5	13.40	13.15	0	13,485	0.00%
2020/08/18	5	14.03	20	13.91	13.60	-15	13,783	-0.11%
2020/08/17	0	0.00	48	13.32	13.50	-48	14,643	-0.33%
2020/08/14	2	12.90	21	12.55	12.85	-19	15,164	-0.13%
2020/08/13	20	12.70	10	12.55	12.55	10	15,327	0.07%
2020/08/12	0	0.00	48	12.59	12.55	-48	15,439	-0.31%
2020/08/11	31	13.20	2	13.05	12.85	29	15,645	0.19%
2020/08/10	21	12.73	2	12.73	12.70	19	15,571	0.12%
2020/08/07	7	12.84	20	12.80	12.70	-13	15,607	-0.08%
2020/08/06	40	12.85	0	0.00	12.80	40	15,558	0.26%
2020/08/05	0	0.00	20	12.70	12.65	-20	15,573	-0.13%
2020/08/04	31	13.14	16	12.70	12.70	15	15,967	0.09%
2020/08/03	13	12.73	52	12.77	12.70	-39	15,886	-0.25%
2020/07/31	38	12.48	0	0.00	12.45	38	15,792	0.24%
2020/07/30	1	12.50	1	12.35	12.45	0	15,953	0.00%
2020/07/29	19	12.23	16.4	12.10	12.25	2.6	16,109	0.02%
2020/07/28	7	13.30	2	13.30	12.30	5	16,093	0.03%
2020/07/24	9	12.30	2	12.35	11.90	7	14,983	0.05%
2020/07/23	8	12.59	11	12.54	12.45	-3	15,158	-0.02%
2020/07/22	0	0.00	0.9	11.80	11.85	-0.9	14,855	-0.01%
2020/07/21	7	11.67	0	0.00	11.85	7	15,361	0.05%
2020/07/20	5	11.35	0	0.00	11.40	5	15,784	0.03%
2020/07/17	3	11.77	0	0.00	11.65	3	16,118	0.02%
2020/07/16	20	11.85	0	0.00	12.05	20	16,755	0.12%
2020/07/15	15	11.73	0	0.00	11.70	15	16,935	0.09%
2020/07/14	1	12.35	3	12.00	12.00	-2	17,270	-0.01%
2020/07/13	0	0.00	2	12.20	12.15	-2	17,607	-0.01%
2020/07/10	2	12.20	1	12.25	12.20	1	17,621	0.01%
2020/07/09	6	13.07	4	13.23	12.90	2	17,619	0.01%
2020/07/08	3	13.10	4	13.13	13.05	-1	17,545	-0.01%
2020/07/07	5	13.22	3	13.13	12.95	2	17,497	0.01%
2020/07/06	4	13.40	1	13.40	13.35	3	17,123	0.02%
2020/07/03	15	12.85	26	13.02	13.00	-11	16,896	-0.07%
2020/07/02	5	12.75	12	12.72	12.70	-7	16,861	-0.04%
2020/07/01	0	0.00	1	12.45	12.50	-1	16,738	-0.01%
2020/06/30	3	12.42	2	12.45	12.25	1	16,677	0.01%
2020/06/24	3	12.52	0	0.00	12.35	3	16,639	0.02%
2020/06/23	30	12.42	10	12.55	12.55	20	16,686	0.12%
2020/06/22	7	12.60	11	12.82	12.35	-4	16,671	-0.02%
2020/06/19	0	0.00	4	12.13	12.30	-4	16,686	-0.02%
2020/06/18	1	12.20	1	12.05	12.00	0	16,792	0.00%
2020/06/17	0.7	11.95	0	0.00	12.00	0.7	16,781	0.00%
2020/06/16	11.2	11.90	1	11.90	11.95	10.2	16,721	0.06%
2020/06/15	0	0.00	22	12.38	11.85	-22	16,769	-0.13%
2020/06/12	10	11.80	0	0.00	12.05	10	16,667	0.06%
2020/06/11	10	11.90	0	0.00	11.65	10	16,465	0.06%
2020/06/10	3	11.87	23	11.89	11.75	-20	16,346	-0.12%
2020/06/09	0	0.00	6	12.75	12.70	-6	16,044	-0.04%
2020/06/05	0	0.00	1	12.70	12.65	-1	15,713	-0.01%
2020/06/04	1.2	12.54	11	12.65	12.55	-9.8	15,571	-0.06%
2020/06/03	0.8	12.40	20	12.48	12.45	-19.2	15,464	-0.12%
2020/06/02	11.5	12.64	10	12.45	12.45	1.5	15,391	0.01%
2020/06/01	2	12.40	0	0.00	12.45	2	15,419	0.01%
2020/05/29	14	12.30	5	12.33	12.45	9	15,353	0.06%
2020/05/28	2	12.40	11	12.61	12.20	-9	15,195	-0.06%
2020/05/27	46	12.72	5	12.66	12.30	41	14,948	0.27%
2020/05/26	14	13.26	1	13.30	13.30	13	14,452	0.09%
2020/05/25	22	13.84	7	13.75	13.55	15	14,151	0.11%
2020/05/22	88	13.92	104	14.14	13.90	-16	13,764	-0.12%	大賣/
2020/05/21	44	12.54	89	12.73	13.20	-45	12,518	-0.36%
2020/05/20	21	12.20	24	12.14	12.00	-3	11,598	-0.03%
2020/05/19	0	0.00	1	11.95	11.90	-1	11,337	-0.01%
2020/05/18	4	12.04	17	12.09	11.95	-13	11,161	-0.12%
2020/05/15	0	0.00	1	11.80	11.75	-1	10,866	-0.01%
2020/05/14	5	11.59	4	11.75	11.55	1	10,661	0.01%
2020/05/13	5.5	11.82	40	11.55	11.80	-34.5	10,538	-0.33%
2020/05/12	50	11.68	58	11.84	11.60	-8	10,400	-0.08%
2020/05/11	81	12.22	25	12.07	11.95	56	10,201	0.55%
2020/05/08	1	11.55	25	11.55	11.60	-24	9,648	-0.25%
2020/05/07	48	11.75	55	11.68	11.60	-7	9,591	-0.07%
2020/05/06	50	11.61	28	11.41	11.55	22	9,440	0.23%
2020/05/05	15	11.75	38	11.72	11.55	-23	9,290	-0.25%
2020/05/04	70	11.54	106	11.62	11.75	-36	9,010	-0.40%	大賣/
2020/04/30	70	11.73	18	11.73	11.55	52	8,845	0.59%
2020/04/29	56	11.64	35	11.67	11.45	21	8,535	0.25%
2020/04/28	70	12.04	75	11.94	11.70	-5	8,227	-0.06%
2020/04/27	62	11.92	30	11.86	11.80	32	7,914	0.40%
2020/04/24	38	11.90	20	11.86	11.70	18	7,612	0.24%
2020/04/23	71	11.10	60	11.23	11.70	11	7,064	0.16%
2020/04/22	32	10.67	53	10.86	10.85	-21	6,507	-0.32%
2020/04/21	89	10.87	99	11.04	11.10	-10	6,124	-0.16%
2020/04/20	16	10.00	6	10.09	10.35	10	5,379	0.19%
2020/04/17	9	10.04	4	10.21	9.89	5	5,121	0.10%
2020/04/16	88	9.48	116	9.59	9.79	-28	4,686	-0.60%	大賣/
2020/04/14	14	8.89	3	8.98	8.90	11	4,148	0.27%
2020/04/10	25	8.58	50	8.30	8.50	-25	4,032	-0.62%
2020/04/09	25	8.77	30	8.66	8.59	-5	4,060	-0.12%
2020/04/08	40	8.54	0	0.00	8.65	40	4,089	0.98%
2020/04/07	10	8.73	0	0.00	8.46	10	4,424	0.23%
2020/04/06	10	8.21	0	0.00	8.24	10	4,315	0.23%
2020/03/31	0	0.00	4	8.10	8.02	-4	4,208	-0.10%
2020/03/30	10	8.05	0	0.00	8.08	10	4,136	0.24%
2020/03/27	29	8.05	0	0.00	7.98	29	4,087	0.71%
2020/03/26	5	8.19	0	0.00	8.20	5	4,081	0.12%
2020/03/25	0.5	8.00	0	0.00	8.03	0.5	3,993	0.01%
2020/03/24	10	7.88	25	8.10	8.16	-15	3,796	-0.40%
2020/03/23	14	7.39	0	0.00	7.44	14	3,618	0.39%
2020/03/19	0	0.00	14	5.97	6.16	-14	3,595	-0.39%
2020/03/18	0	0.00	5	5.56	5.60	-5	3,453	-0.14%
2020/03/12	0	0.00	1	6.97	6.88	-1	3,411	-0.03%
2020/03/11	0.4	7.42	0	0.00	7.46	0.4	3,399	0.01%
2020/03/09	4	7.96	1	7.74	7.66	3	3,649	0.08%
2020/03/06	0.6	7.93	0	0.00	7.98	0.6	3,580	0.02%
2020/03/05	7	8.04	7	8.00	7.97	0	3,557	0.00%
2020/03/04	0	0.00	4	7.81	7.80	-4	3,387	-0.12%
2020/03/03	0	0.00	1	7.50	7.50	-1	3,355	-0.03%
2020/02/27	1	7.40	0	0.00	7.44	1	3,375	0.03%
2020/02/12	0	0.00	2.7	7.87	7.91	-2.7	3,421	-0.08%
2020/02/10	2	7.65	0	0.00	7.67	2	3,354	0.06%
2020/02/06	0	0.00	12	7.68	7.82	-12	3,359	-0.36%
2020/01/31	5	7.45	0	0.00	7.43	5	3,207	0.16%
2020/01/30	0	0.00	4	7.86	7.36	-4	3,186	-0.13%
2020/01/17	7	8.26	0	0.00	8.25	7	3,103	0.23%
2020/01/14	3	8.28	0	0.00	8.23	3	3,137	0.10%
2020/01/10	3	8.19	0	0.00	8.20	3	3,133	0.10%
2020/01/09	3	8.22	1	8.22	8.18	2	3,107	0.06%
2020/01/08	1	8.05	33	8.09	8.10	-32	3,112	-1.03%
2020/01/06	3	8.53	0	0.00	8.36	3	3,059	0.10%
2020/01/02	20	9.08	5	9.03	9.03	15	2,890	0.52%
2019/12/31	35	9.14	27	9.19	9.13	8	2,791	0.29%
2019/12/30	6	8.64	6	8.62	8.73	0	2,385	0.00%
2019/12/25	5	8.48	0	0.00	8.47	5	2,243	0.22%
2019/12/23	1	8.59	25	8.75	8.59	-24	2,375	-1.01%
2019/12/20	20	8.53	2	8.50	8.52	18	2,255	0.80%
2019/12/19	7	8.50	0	0.00	8.54	7	2,273	0.31%
2019/12/17	2	8.50	0	0.00	8.47	2	2,251	0.09%
2019/12/16	0	0.00	4	8.46	8.38	-4	2,194	-0.18%
2019/12/12	0	0.00	2	8.31	8.31	-2	2,127	-0.09%
2019/12/11	0	0.00	1	8.30	8.25	-1	2,093	-0.05%
2019/12/10	5	8.39	0	0.00	8.33	5	2,085	0.24%
2019/12/05	0	0.00	3	8.38	8.35	-3	2,045	-0.15%
2019/12/04	16	8.36	8	8.27	8.39	8	2,231	0.36%
2019/11/26	0	0.00	1	8.14	8.08	-1	2,090	-0.05%
2019/11/25	4	8.14	0	0.00	8.12	4	2,077	0.19%
2019/11/14	2	7.94	0	0.00	7.93	2	2,034	0.10%
2019/11/01	3	8.20	0	0.00	8.16	3	1,944	0.15%
2019/10/24	0	0.00	4	8.52	8.31	-4	1,960	-0.20%
2019/10/15	2	8.34	0	0.00	8.21	2	2,130	0.09%
2019/10/14	3	8.28	1	8.18	8.16	2	2,115	0.09%
2019/09/26	3	8.73	6	8.52	8.37	-3	2,132	-0.14%
2019/09/20	7	8.24	0	0.00	8.37	7	1,989	0.35%
2019/09/19	3	8.19	1	8.13	8.11	2	1,950	0.10%
2019/09/18	0	0.00	7.7	8.12	8.12	-7.7	1,924	-0.40%
2019/09/06	6	8.43	10	8.36	8.41	-4	1,872	-0.21%
2019/09/03	2	8.11	0	0.00	8.04	2	1,505	0.13%
2019/07/31	50	8.50	50	8.32	8.37	0	1,528	0.00%
2019/07/30	0	0.00	3	8.40	8.35	-3	1,520	-0.20%
2019/07/25	0	0.00	1	8.66	8.58	-1	1,591	-0.06%
2019/07/24	0	0.00	1	8.55	8.55	-1	1,586	-0.06%
2019/07/23	0	0.00	1	8.40	8.38	-1	1,575	-0.06%
2019/07/22	0	0.00	3	8.54	8.47	-3	1,632	-0.18%
2019/07/19	4	8.60	2	8.67	8.57	2	1,792	0.11%
2019/07/12	0	0.00	2	8.21	8.28	-2	2,198	-0.09%
2019/07/11	0	0.00	1	8.21	8.22	-1	2,222	-0.04%
2019/07/10	0	0.00	2	8.21	8.25	-2	2,245	-0.09%
2019/07/05	2	8.13	0	0.00	8.16	2	2,304	0.09%
2019/07/03	0	0.00	30	8.14	8.13	-30	2,391	-1.25%
2019/07/02	1	8.21	1	8.18	8.21	0	2,555	0.00%
2019/06/28	6	8.25	1	8.14	8.12	5	2,785	0.18%
2019/06/27	0	0.00	6	8.25	8.21	-6	2,765	-0.22%
2019/06/21	0	0.00	2	8.14	8.03	-2	2,790	-0.07%
2019/06/20	2	8.09	0	0.00	8.09	2	2,795	0.07%
2019/06/12	5	8.05	0	0.00	8.04	5	2,910	0.17%
2019/06/05	2	8.09	0	0.00	8.04	2	2,968	0.07%
2019/06/04	0	0.00	1	8.00	8.00	-1	2,991	-0.03%
2019/05/30	2	8.09	0	0.00	8.08	2	3,019	0.07%
2019/05/24	3	8.20	3	8.20	8.02	0	3,068	0.00%
2019/05/21	2	7.81	0	0.00	7.93	2	3,065	0.07%
2019/05/13	0	0.00	2	8.03	7.98	-2	3,551	-0.06%
2019/05/09	0	0.00	1	8.39	8.35	-1	3,506	-0.03%
2019/05/08	2	8.59	0	0.00	8.55	2	3,480	0.06%
2019/05/07	0	0.00	1	8.79	8.68	-1	3,447	-0.03%
2019/05/02	2	8.83	0	0.00	8.85	2	3,420	0.06%
2019/04/30	3	8.80	0	0.00	8.84	3	3,425	0.09%
2019/04/26	2	9.15	0	0.00	9.04	2	3,441	0.06%
2019/04/25	7	9.39	1	9.32	9.31	6	3,367	0.18%
2019/04/23	4	9.37	18	9.41	9.28	-14	3,076	-0.46%
2019/04/22	2	9.14	1	9.19	9.20	1	2,828	0.04%
2019/04/19	12	9.00	2	8.94	9.18	10	2,760	0.36%
2019/04/18	1	8.63	0	0.00	8.68	1	2,655	0.04%
2019/04/16	3	8.80	0	0.00	8.77	3	2,574	0.12%
2019/04/09	2	9.00	1	8.88	8.85	1	2,561	0.04%
2019/04/08	1	8.97	0	0.00	8.90	1	2,534	0.04%
2019/04/03	3	8.43	5	8.68	8.73	-2	2,414	-0.08%
2019/04/02	1	8.19	0	0.00	8.14	1	2,255	0.04%
2019/03/29	0	8.00	0	0.00	8.03	0	2,192	0.00%
2019/03/12	1	8.85	0	0.00	8.72	1	2,399	0.04%
2019/03/06	0	0.00	1	8.92	8.93	-1	2,451	-0.04%
2019/03/04	1	8.81	0	0.00	8.86	1	2,486	0.04%
2019/02/14	0	0.00	2	8.90	8.98	-2	2,707	-0.07%
2019/02/13	7	9.17	5	8.99	8.99	2	2,722	0.07%
2019/02/12	0	0.00	2	8.97	8.96	-2	2,300	-0.09%
2019/02/11	0	0.00	4	8.87	8.75	-4	2,336	-0.17%
2019/01/30	0.2	8.80	0	0.00	8.85	0.2	2,344	0.01%
2019/01/29	0.9	8.93	0	0.00	8.96	0.9	2,356	0.04%
2019/01/25	151	9.20	151	9.09	9.04	0	2,433	0.00%	大買/大賣/
2019/01/23	5	9.05	0	0.00	9.01	5	2,459	0.20%
2019/01/22	1	9.27	1	9.14	9.03	0	2,476	0.00%
2019/01/21	1	8.95	0	0.00	9.00	1	2,467	0.04%
2019/01/08	0	0.00	1	9.37	9.24	-1	2,600	-0.04%
2019/01/04	1	9.27	12	9.11	9.33	-11	2,633	-0.42%
2019/01/03	0	0.00	1	9.58	9.20	-1	2,662	-0.04%
2019/01/02	1	9.40	0	0.00	9.45	1	2,692	0.04%
2018/12/27	12	9.42	0	0.00	9.30	12	2,724	0.44%
2018/12/04	0	0.00	1	9.29	9.20	-1	2,686	-0.04%
2018/11/29	0	0.00	2	9.17	9.14	-2	2,685	-0.07%
2018/11/28	3	9.15	1	9.11	9.02	2	2,681	0.07%
2018/11/26	0	0.00	1	9.05	8.84	-1	2,676	-0.04%
2018/11/22	1	8.75	0	0.00	8.67	1	2,667	0.04%
2018/11/21	2	8.72	2	8.70	8.73	0	2,689	0.00%
2018/11/16	1	8.82	0	0.00	8.57	1	2,843	0.04%
2018/11/12	0	0.00	20	8.40	8.29	-20	2,949	-0.68%
2018/11/05	20	7.46	0	0.00	7.42	20	3,228	0.62%
2018/11/02	0	0.00	20	7.99	7.74	-20	3,324	-0.60%
2018/10/29	0	0.00	20	6.85	6.92	-20	3,531	-0.57%
2018/10/26	20	6.98	34	7.15	6.90	-14	3,630	-0.39%
2018/10/25	0	0.00	1	7.51	7.12	-1	3,613	-0.03%
2018/10/22	0.5	8.12	0	0.00	8.12	0.5	3,734	0.01%
2018/10/17	0.5	8.11	0	0.00	8.17	0.5	4,043	0.01%
2018/10/12	0	0.00	0.5	8.16	8.21	-0.5	5,755	-0.01%
2018/10/11	3	8.14	0	0.00	8.14	3	5,852	0.05%
2018/10/09	1	8.95	0	0.00	9.04	1	5,846	0.02%
2018/10/04	0	0.00	20	9.90	9.75	-20	5,910	-0.34%
2018/10/02	1	10.05	1	10.20	10.10	0	6,140	0.00%
2018/10/01	0	0.00	1	10.00	10.10	-1	6,180	-0.02%
2018/09/28	2	9.98	1	10.10	10.05	1	6,336	0.02%
2018/09/27	1	10.05	1	10.15	10.00	0	6,456	0.00%
2018/09/26	1	10.30	0	0.00	10.15	1	6,634	0.02%
2018/09/13	20	9.45	0	0.00	9.38	20	8,852	0.23%
2018/09/07	3	9.71	0	0.00	9.61	3	10,225	0.03%
2018/09/03	0.5	10.20	0	0.00	10.25	0.5	12,685	0.00%
2018/08/31	0	0.00	1	10.50	10.55	-1	13,900	-0.01%
2018/08/30	0	0.00	1	10.40	10.40	-1	14,750	-0.01%
2018/08/29	0	0.00	15	10.60	10.50	-15	16,025	-0.09%
2018/08/28	0	0.00	1	10.60	10.60	-1	16,376	-0.01%
2018/08/22	0	0.00	1	10.25	10.30	-1	17,500	-0.01%
2018/08/21	20	10.35	0	0.00	10.10	20	17,614	0.11%
2018/08/20	4	10.08	2.5	10.16	10.30	1.5	17,550	0.01%
2018/08/17	1	10.35	1	10.20	9.99	0	17,501	0.00%
2018/08/16	15	10.25	3	10.22	10.20	12	17,432	0.07%
2018/08/15	2	10.30	2	10.10	10.00	0	17,400	0.00%
2018/08/14	3	10.40	3	10.40	10.40	0	17,369	0.00%
2018/08/13	5	10.29	0	0.00	10.30	5	17,346	0.03%
2018/08/10	4	11.24	0	0.00	11.05	4	17,232	0.02%
2018/08/09	1	11.55	0	0.00	11.25	1	17,162	0.01%
2018/08/07	0	0.00	2	11.70	11.65	-2	16,960	-0.01%
2018/08/06	3	11.90	0	0.00	11.70	3	16,955	0.02%
2018/08/03	1	11.65	5	11.99	11.95	-4	16,923	-0.02%
2018/08/02	10	11.55	62	11.64	11.50	-52	16,835	-0.31%
2018/07/30	2	12.40	30	12.30	12.15	-28	16,774	-0.17%
2018/07/26	0.5	12.40	0	0.00	12.45	0.5	16,608	0.00%
2018/07/25	50	12.75	6	12.85	12.85	44	16,582	0.27%
2018/07/24	1	12.95	10	13.10	13.05	-9	16,509	-0.05%
2018/07/23	5	12.52	9	12.82	12.45	-4	16,330	-0.02%
2018/07/20	61	13.32	1	13.00	13.10	60	16,155	0.37%
2018/07/19	3	12.68	5	12.85	13.00	-2	15,369	-0.01%
2018/07/18	3	11.58	1	11.55	12.00	2	14,633	0.01%
2018/07/11	4	11.28	0	0.00	11.15	4	14,366	0.03%
2018/07/09	0	0.00	15	11.00	11.10	-15	14,157	-0.11%
2018/07/05	1	12.05	2	11.45	11.50	-1	14,044	-0.01%
2018/07/02	16	12.91	5	12.70	12.70	11	13,515	0.08%
2018/06/29	0	0.00	2	12.75	12.80	-2	12,993	-0.02%
2018/06/28	1	11.70	0	0.00	11.65	1	12,610	0.01%
2018/06/26	1	12.05	0	0.00	12.00	1	12,418	0.01%
2018/06/21	5	13.45	2	13.50	13.15	3	11,578	0.03%
2018/06/20	7	13.62	12	13.82	13.50	-5	11,318	-0.04%
2018/06/19	1	14.00	1	13.55	13.45	0	10,836	0.00%
2018/06/15	7	13.74	9	13.78	13.85	-2	10,719	-0.02%
2018/06/14	34	14.13	40	13.68	13.55	-6	10,476	-0.06%
2018/06/13	39	14.61	71	14.51	14.50	-32	9,958	-0.32%
2018/06/12	29	14.16	15	14.27	13.90	14	9,156	0.15%
2018/06/11	25	13.81	37	14.03	13.90	-12	8,799	-0.14%
2018/06/08	103	14.17	13	13.97	13.60	90	8,242	1.09%	大買/
2018/06/07	13	12.72	2	12.90	13.30	11	7,087	0.16%
2018/06/06	4	11.93	20	11.75	12.10	-16	6,550	-0.24%
2018/06/05	2	11.40	24	11.47	11.00	-22	5,375	-0.41%
2018/06/04	2	10.65	0.1	10.60	10.65	1.9	5,547	0.03%
2018/06/01	6	11.28	24	11.49	10.65	-18	6,029	-0.30%
2018/05/31	4	10.40	23	10.21	10.55	-19	5,436	-0.35%
2018/05/30	22	10.05	4	10.08	9.94	18	5,182	0.35%
2018/05/29	0	0.00	3	9.68	9.63	-3	5,035	-0.06%
2018/05/17	3	9.04	0	0.00	9.00	3	5,483	0.05%
2018/05/16	0	0.00	1	8.92	8.96	-1	5,523	-0.02%
2018/05/14	1	8.93	0	0.00	8.93	1	5,765	0.02%
2018/05/02	0	0.00	2	8.80	8.85	-2	8,500	-0.02%
2018/04/30	2	8.50	0	0.00	8.50	2	8,527	0.02%
2018/04/12	0	0.00	10	9.17	9.17	-10	8,837	-0.11%
2018/04/11	1	9.31	2	9.50	9.31	-1	8,965	-0.01%
2018/04/02	2	9.72	0	0.00	9.62	2	8,871	0.02%
2018/03/30	2	9.80	5	9.90	9.75	-3	8,842	-0.03%
2018/03/29	3	9.82	0	0.00	9.83	3	8,845	0.03%
2018/03/27	3	9.98	2	9.96	9.85	1	8,845	0.01%
2018/03/26	0	0.00	2	9.74	9.74	-2	8,798	-0.02%
2018/03/23	5	9.54	0	0.00	9.50	5	8,849	0.06%
2018/03/21	0	0.00	30	10.09	10.00	-30	8,875	-0.34%
2018/03/20	11	10.09	7	9.98	9.90	4	8,769	0.05%
2018/03/19	10.1	10.05	2	10.05	10.05	8.1	8,718	0.09%
2018/03/16	1	10.05	1	10.30	10.15	0	8,684	0.00%
2018/03/15	21	10.40	0	0.00	10.20	21	8,653	0.24%
2018/03/14	6	10.15	0	0.00	10.15	6	8,497	0.07%
2018/03/12	18	10.32	36	10.28	10.30	-18	8,410	-0.21%
2018/03/09	0	0.00	4	9.93	9.92	-4	8,149	-0.05%
2018/03/08	5	10.30	43	10.26	10.05	-38	8,080	-0.47%
2018/03/07	40	10.15	16	10.06	10.15	24	7,635	0.31%
2018/03/06	2	9.32	0	0.00	9.27	2	7,659	0.03%
2018/03/05	3	9.55	102	9.32	9.31	-99	7,890	-1.25%	大賣/
2018/03/02	0	0.00	5	9.38	9.40	-5	7,816	-0.06%
2018/03/01	1	9.50	2	9.52	9.55	-1	7,760	-0.01%
2018/02/27	5	9.18	1	9.21	9.08	4	7,820	0.05%
2018/02/26	0.1	9.12	1	9.30	9.12	-0.9	7,850	-0.01%
2018/02/23	2.9	9.24	1	9.12	9.21	1.9	7,688	0.02%
2018/02/22	0	0.00	3	8.82	8.97	-3	7,626	-0.04%
2018/02/21	2	8.48	0	0.00	8.52	2	7,640	0.03%
2018/02/12	0	0.00	5	8.20	8.21	-5	7,613	-0.07%
2018/02/09	7	8.14	0	0.00	8.30	7	7,568	0.09%
2018/02/08	2	8.57	6	8.47	8.45	-4	7,520	-0.05%
2018/02/07	2	8.76	0	0.00	8.64	2	7,487	0.03%
2018/02/06	6	8.44	0	0.00	8.51	6	7,579	0.08%
2018/02/05	0	0.00	1	9.30	9.31	-1	7,563	-0.01%
2018/02/02	12.9	9.76	0	0.00	9.61	12.9	7,551	0.17%
2018/02/01	83	10.03	2	10.25	9.85	81	7,617	1.06%
2018/01/31	8	10.26	8	10.11	10.10	0	7,394	0.00%
2018/01/30	29	10.76	3	10.65	10.40	26	7,169	0.36%
2018/01/29	27	10.69	1.2	11.05	11.05	25.8	6,499	0.40%
2018/01/24	2	9.43	2	9.38	9.36	0	5,212	0.00%
2018/01/12	0	0.00	15	9.19	9.20	-15	5,863	-0.26%
2018/01/11	2	9.25	3	9.11	9.10	-1	6,019	-0.02%
2018/01/08	7	9.60	8	9.59	9.28	-1	7,609	-0.01%