華泰 (2329)-元大-草屯券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
61.3
漲跌
▲0.3
漲幅
+0.49%
成交量
6,387張
產業
上市半導體類股
617人加入追蹤

立即追蹤
本地時間:14:30(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

華泰 (2329)籌碼相關－元大-草屯券商分點個股進出

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

元大-草屯券商分點個股進出
元大-草屯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
2024/05/28	3.2	60.81	4	61.08	61.00	-0.8	17,612	0.00%
2024/05/27	0.1	60.90	0	0.00	60.40	0.1	18,382	0.00%
2024/05/24	4	59.73	5	59.84	59.40	-1	19,227	-0.01%
2024/05/23	5	60.36	3	59.90	59.80	2	19,963	0.01%
2024/05/22	11	61.30	3	61.10	60.80	8	22,286	0.04%
2024/05/21	25	61.48	23	61.72	61.30	2	24,543	0.01%
2024/05/20	22.2	61.44	16.7	60.73	60.30	5.5	25,990	0.02%
2024/05/17	6.1	59.26	7	59.87	60.50	-0.9	26,972	0.00%
2024/05/16	24.1	60.48	12	61.97	59.60	12.1	28,806	0.04%
2024/05/15	9.1	59.31	14	59.73	59.10	-4.9	29,717	-0.02%
2024/05/14	3.2	58.48	1	58.70	58.90	2.2	30,736	0.01%
2024/05/13	3	58.27	7	58.40	58.20	-4	31,225	-0.01%
2024/05/10	4.2	58.96	6	58.75	59.00	-1.9	31,826	-0.01%
2024/05/09	7.1	60.34	9	59.86	59.60	-1.9	32,183	-0.01%
2024/05/08	0.2	61.26	15	60.90	61.00	-14.9	32,508	-0.05%
2024/05/07	4.1	61.55	16	61.43	61.60	-11.9	33,032	-0.04%
2024/05/06	4.4	61.18	21	60.99	60.90	-16.6	33,190	-0.05%
2024/05/03	7.2	61.84	6	62.15	61.70	1.2	33,592	0.00%
2024/05/02	11	62.77	4	62.43	62.80	7	34,018	0.02%
2024/04/30	8	64.27	3	64.03	64.10	5	34,288	0.01%
2024/04/29	11	64.82	18.3	64.83	64.70	-7.3	34,831	-0.02%
2024/04/26	5.2	63.50	6	62.87	62.90	-0.8	36,360	0.00%
2024/04/25	10	62.69	10	62.33	62.60	0	37,672	0.00%
2024/04/24	11	62.34	12	62.34	62.50	-1	38,074	0.00%
2024/04/23	7	59.50	6	59.52	60.10	1	38,862	0.00%
2024/04/22	36.2	61.11	20	60.20	58.40	16.2	39,794	0.04%
2024/04/19	48.5	65.38	30	65.44	64.60	18.5	39,505	0.05%
2024/04/18	93	68.75	80.2	68.80	67.60	12.8	39,578	0.03%
2024/04/17	27	67.22	42	68.43	70.10	-15	39,749	-0.04%
2024/04/16	34	64.67	10	66.46	63.80	24	39,760	0.06%
2024/04/15	11.6	68.01	12	67.67	68.70	-0.4	39,849	0.00%
2024/04/12	107.1	68.61	77	67.86	67.70	30.1	39,702	0.08%	大買/
2024/04/11	195	69.86	187.5	70.01	69.20	7.5	39,507	0.02%	大買/大賣/
2024/04/10	78.1	68.76	85.1	68.58	69.70	-7	38,744	-0.02%
2024/04/09	25.1	65.14	5	64.82	64.80	20.1	37,946	0.05%
2024/04/08	13.2	66.26	9	66.39	66.30	4.2	37,819	0.01%
2024/04/03	13	64.78	6	65.25	65.20	7	37,746	0.02%
2024/04/02	46.5	65.51	3	65.57	65.50	43.5	37,755	0.12%
2024/04/01	23	66.47	10	66.68	66.10	13	37,832	0.03%
2024/03/29	0	0.00	3	65.83	65.60	-3	37,807	-0.01%
2024/03/28	33	65.80	27.2	65.86	65.40	5.8	37,812	0.02%
2024/03/27	13.3	66.40	10	66.43	66.40	3.3	37,778	0.01%
2024/03/26	19.3	66.58	33	67.05	65.90	-13.7	37,839	-0.04%
2024/03/25	21.2	68.42	8	68.69	68.20	13.2	37,583	0.04%
2024/03/22	47	69.60	41.5	69.57	68.70	5.5	37,745	0.01%
2024/03/21	23	69.33	22	69.71	68.60	1	37,517	0.00%
2024/03/20	61	69.31	35	69.45	69.20	26	37,717	0.07%
2024/03/19	46.1	68.94	31.1	69.05	68.60	15	37,982	0.04%
2024/03/18	103.3	68.79	123.2	68.60	71.00	-19.8	37,687	-0.05%	大買/大賣/
2024/03/15	30.1	65.60	39	65.36	65.00	-8.9	37,075	-0.02%
2024/03/14	19	65.58	64.1	65.18	64.90	-45.1	37,195	-0.12%
2024/03/13	31.1	67.86	45	66.71	66.20	-13.9	37,689	-0.04%
2024/03/12	42.2	68.10	35.1	67.91	67.80	7	37,976	0.02%
2024/03/11	49.2	67.81	40.1	68.17	68.00	9.1	38,606	0.02%
2024/03/08	40.1	68.91	31	69.21	67.30	9.1	39,814	0.02%
2024/03/07	42.1	69.15	28	69.08	68.30	14.1	41,145	0.03%
2024/03/06	48	70.85	39	71.43	70.10	9	42,862	0.02%
2024/03/05	47.3	71.84	31	71.85	71.40	16.3	45,935	0.04%
2024/03/04	45	72.18	28.3	72.66	71.00	16.7	47,851	0.03%
2024/03/01	110	72.25	67	72.65	71.40	43	49,003	0.09%	大買/
2024/02/29	102.4	72.90	79	72.89	72.40	23.4	48,764	0.05%	大買/
2024/02/27	95.2	72.89	192	72.61	71.90	-96.8	48,072	-0.20%	大賣/
2024/02/26	116.7	75.00	92	74.88	74.20	24.7	47,394	0.05%	大買/
2024/02/23	288.4	81.13	251	82.74	77.10	37.4	46,942	0.08%	大買/大賣/
2024/02/22	387.3	84.46	253	84.14	82.80	134.3	44,967	0.30%	大買/大賣/鉅額交易
2024/02/21	65	79.22	142.3	80.30	81.60	-77.3	42,907	-0.18%	大賣/
2024/02/20	133	75.52	135	75.25	74.20	-2	41,744	0.00%	大買/大賣/
2024/02/19	244.1	73.79	194	74.48	74.90	50.1	42,514	0.12%	大買/大賣/
2024/02/16	98	74.05	86.3	76.34	77.40	11.7	41,516	0.03%
2024/02/15	32	68.48	95	68.90	70.40	-63	41,053	-0.15%
2024/02/05	44.6	64.37	27	65.12	64.00	17.6	40,532	0.04%
2024/02/02	32.1	64.97	45	65.47	64.60	-12.9	40,662	-0.03%
2024/02/01	24	64.67	25	64.53	64.10	-1	41,656	0.00%
2024/01/31	10.5	63.54	25	63.55	63.70	-14.5	43,155	-0.03%
2024/01/30	52	62.94	58	63.06	63.50	-6	42,833	-0.01%
2024/01/29	10	60.49	10	61.05	61.20	0	42,493	0.00%
2024/01/26	41.1	61.64	26	60.82	60.50	15.1	42,731	0.04%
2024/01/25	23	62.80	67	63.18	63.20	-44	42,491	-0.10%
2024/01/24	30.3	62.91	39	63.18	62.70	-8.7	42,048	-0.02%
2024/01/23	111	63.31	112	62.77	62.70	-1	41,855	0.00%	大買/大賣/
2024/01/22	204.3	64.94	210	64.58	64.40	-5.7	41,336	-0.01%	大買/大賣/
2024/01/19	160	62.36	196.1	62.64	62.20	-36.1	39,919	-0.09%	大買/大賣/
2024/01/18	27	59.18	28.3	59.58	58.90	-1.3	38,710	0.00%
2024/01/17	66.4	60.17	53.2	60.16	59.80	13.2	38,324	0.03%
2024/01/16	44	59.78	72.6	60.05	60.30	-28.6	37,521	-0.08%
2024/01/15	14	57.85	22	57.66	57.90	-8	36,513	-0.02%
2024/01/12	36.5	56.82	54	57.25	57.40	-17.5	36,359	-0.05%
2024/01/11	56.3	56.15	59	56.56	57.50	-2.7	35,996	-0.01%
2024/01/10	45	55.20	91.5	55.22	55.70	-46.5	35,326	-0.13%
2024/01/09	57	53.78	33	54.15	53.50	24	34,873	0.07%
2024/01/08	13	54.15	5	53.00	53.00	8	34,613	0.02%
2024/01/05	10	53.85	10	53.98	54.20	0	34,721	0.00%
2024/01/04	5	53.40	1	53.80	52.50	4	34,824	0.01%
2024/01/03	2	53.35	3	53.50	53.30	-1	35,051	0.00%
2024/01/02	7	53.59	1	53.90	54.00	6	35,501	0.02%
2023/12/29	2	54.25	6	54.43	54.50	-4	35,582	-0.01%
2023/12/28	11.5	54.59	18	54.53	54.20	-6.5	35,657	-0.02%
2023/12/27	5	55.12	12.1	55.22	54.70	-7.1	35,887	-0.02%
2023/12/26	15	55.55	4.1	55.60	55.60	10.9	36,254	0.03%
2023/12/25	29	55.38	3.1	55.10	55.10	25.9	36,387	0.07%
2023/12/22	6.2	55.63	3	55.80	55.20	3.2	36,387	0.01%
2023/12/21	27	55.54	6	55.19	55.20	21	36,415	0.06%
2023/12/20	8	56.61	3	56.67	56.60	5	36,337	0.01%
2023/12/19	4	56.50	23.1	56.13	56.40	-19.1	36,401	-0.05%
2023/12/18	21.1	58.22	11.3	58.22	57.60	9.8	36,228	0.03%
2023/12/15	66	60.19	22.3	59.85	58.50	43.7	36,250	0.12%
2023/12/14	79	61.37	35	61.62	60.60	44	35,925	0.12%
2023/12/13	40	60.53	15.2	61.07	61.60	24.8	35,431	0.07%
2023/12/12	57	60.98	60	61.05	60.20	-3	35,312	-0.01%
2023/12/11	30	60.71	36.1	60.99	60.50	-6.1	35,038	-0.02%
2023/12/08	60.1	61.61	48	61.07	60.60	12.1	34,812	0.03%
2023/12/07	64.1	61.70	33.5	62.04	61.50	30.6	34,263	0.09%
2023/12/06	91	63.62	50.4	63.43	62.30	40.6	33,966	0.12%
2023/12/05	157.3	63.66	162	63.73	63.70	-4.7	33,394	-0.01%	大買/大賣/
2023/12/04	300.4	65.75	241	65.62	64.90	59.3	32,104	0.18%	大買/大賣/
2023/12/01	207	62.07	267.2	61.82	64.00	-60.2	30,362	-0.20%	大買/大賣/
2023/11/30	411.7	59.38	375.4	59.46	59.30	36.2	28,309	0.13%	大買/大賣/
2023/11/29	204.1	55.33	187.2	56.49	58.30	16.9	25,051	0.07%	大買/大賣/
2023/11/28	76.1	50.50	234.9	51.19	53.00	-158.8	23,339	-0.68%	大賣/鉅額交易
2023/11/27	15	48.04	28.1	48.41	48.25	-13.1	22,453	-0.06%
2023/11/24	26.1	47.94	34.2	48.18	47.80	-8.1	22,408	-0.04%
2023/11/22	8	48.73	4	48.96	49.10	4	23,064	0.02%
2023/11/21	21.3	49.65	35	49.48	48.85	-13.7	23,155	-0.06%
2023/11/20	24	49.03	39	49.04	49.05	-15	23,552	-0.06%
2023/11/17	28	48.13	53	48.42	48.60	-25	23,882	-0.10%
2023/11/16	254.1	49.42	189	49.23	47.60	65.1	23,936	0.27%	大買/大賣/
2023/11/15	70	49.71	49.1	49.75	48.90	20.9	22,601	0.09%
2023/11/14	61	48.58	90.9	48.62	48.40	-29.9	23,267	-0.13%
2023/11/13	65.5	47.58	31	47.69	47.80	34.5	23,355	0.15%
2023/11/10	39.2	46.50	42	46.67	47.10	-2.8	23,826	-0.01%
2023/11/09	174.8	47.39	116	47.10	46.40	58.8	23,355	0.25%	大買/大賣/
2023/11/08	77	47.25	175.4	47.73	49.00	-98.4	21,885	-0.45%	大賣/
2023/11/07	11	44.60	16	44.60	44.55	-5	20,088	-0.02%
2023/11/06	30	44.09	13.1	44.57	44.35	16.9	20,325	0.08%
2023/11/03	27.1	44.32	90	44.44	44.15	-62.9	20,374	-0.31%
2023/11/02	8	43.39	25	43.40	43.55	-17	20,298	-0.08%
2023/11/01	4	41.90	3	42.00	42.05	1	20,381	0.00%
2023/10/31	35	42.02	10	43.03	41.40	25	20,638	0.12%
2023/10/30	2	42.80	19	43.30	43.15	-17	20,820	-0.08%
2023/10/27	54	43.16	18	43.03	42.60	36	21,039	0.17%
2023/10/26	0	0.00	48	43.22	43.40	-48	23,202	-0.21%
2023/10/25	22.2	42.85	24	43.19	42.50	-1.8	25,412	-0.01%
2023/10/24	5	43.10	28	43.13	43.40	-23	26,472	-0.09%
2023/10/23	18	42.07	32	42.46	42.25	-14	28,862	-0.05%
2023/10/20	20	41.50	4	41.93	41.65	16	29,178	0.05%
2023/10/19	17	41.25	2	41.25	41.35	15	30,498	0.05%
2023/10/18	6	41.54	11	41.74	41.40	-5	31,343	-0.02%
2023/10/17	2	42.73	23	42.87	42.55	-21	31,695	-0.07%
2023/10/16	12.1	41.92	8	42.41	42.60	4.1	32,822	0.01%
2023/10/13	23.3	43.62	4	44.05	43.30	19.3	34,618	0.06%
2023/10/12	33	44.27	92	44.33	44.20	-59	35,274	-0.17%
2023/10/11	43	44.08	52.2	43.80	43.50	-9.2	35,856	-0.03%
2023/10/06	101	44.38	113	44.45	43.70	-12	36,649	-0.03%	大買/大賣/
2023/10/05	34.1	43.62	33	43.86	43.20	1.1	36,354	0.00%
2023/10/04	28	42.79	8	43.01	43.00	20	36,541	0.05%
2023/10/03	23	44.12	24	44.19	43.70	-1	36,799	0.00%
2023/10/02	60	43.87	57.5	43.84	43.65	2.5	36,713	0.01%
2023/09/28	23.5	42.25	24	42.44	42.00	-0.5	36,905	0.00%
2023/09/27	1	40.90	4	41.19	41.30	-3	37,408	-0.01%
2023/09/26	10	41.84	4	41.33	41.00	6	37,954	0.02%
2023/09/25	11	41.46	6	41.54	41.55	5	38,175	0.01%
2023/09/22	15	41.25	26	41.33	41.75	-11	38,225	-0.03%
2023/09/21	4	40.80	3	40.75	40.75	1	38,127	0.00%
2023/09/20	14	41.66	7	42.34	41.40	7	38,057	0.02%
2023/09/19	12.2	41.68	5	41.94	41.55	7.2	37,914	0.02%
2023/09/18	20.2	41.95	18	41.81	41.65	2.2	37,833	0.01%
2023/09/15	12.2	42.30	27.1	42.70	42.80	-14.9	37,744	-0.04%
2023/09/14	16	42.58	5	42.58	42.45	11	37,609	0.03%
2023/09/13	7.2	41.63	7	41.70	41.75	0.2	37,516	0.00%
2023/09/12	17.5	42.24	2	42.30	41.80	15.5	37,445	0.04%
2023/09/11	19.4	42.77	12	42.18	42.45	7.4	37,416	0.02%
2023/09/08	49.3	44.76	4.3	44.56	44.25	45	37,217	0.12%
2023/09/07	17	45.72	28	45.86	45.90	-11	37,063	-0.03%
2023/09/06	30.2	45.61	23	45.58	45.35	7.2	36,937	0.02%
2023/09/05	11	44.87	19	45.09	45.05	-8	36,983	-0.02%
2023/09/04	10.1	44.29	4	44.48	44.25	6.1	36,919	0.02%
2023/09/01	79.1	45.94	19	45.38	45.00	60.1	36,767	0.16%
2023/08/31	46	46.25	99.8	46.35	47.30	-53.8	36,176	-0.15%
2023/08/30	24.1	44.98	26.3	45.19	44.90	-2.2	35,617	-0.01%
2023/08/29	33	44.33	37	44.52	44.25	-4	35,377	-0.01%
2023/08/28	29.7	44.01	21.1	43.11	43.35	8.6	35,034	0.02%
2023/08/25	36.5	45.34	22	45.10	44.85	14.5	34,620	0.04%
2023/08/24	53	46.99	59	47.14	45.85	-6	34,453	-0.02%
2023/08/23	50.1	45.92	29	45.85	45.95	21.1	33,826	0.06%
2023/08/22	56	47.38	45	47.50	46.65	11	33,226	0.03%
2023/08/21	98	46.86	103	46.33	46.20	-5	32,652	-0.02%	大賣/
2023/08/18	175	48.91	206.3	49.08	47.40	-31.3	32,034	-0.10%	大買/大賣/
2023/08/17	107	47.89	93	48.12	48.05	14	30,405	0.05%	大買/
2023/08/16	73.1	48.05	99.1	48.34	48.90	-26	29,604	-0.09%
2023/08/15	11	46.70	19.3	46.51	46.80	-8.3	28,593	-0.03%
2023/08/14	24	45.31	7	46.12	45.25	17	28,431	0.06%
2023/08/11	8	45.20	6.1	45.43	45.40	1.9	28,255	0.01%
2023/08/10	33.4	44.35	9	44.91	43.80	24.4	28,089	0.09%
2023/08/09	34	48.43	23.2	48.37	48.10	10.8	27,736	0.04%
2023/08/08	25.2	50.06	43	50.35	50.60	-17.8	27,426	-0.06%
2023/08/07	23.2	48.16	36.1	48.36	49.15	-12.9	27,056	-0.05%
2023/08/04	17.1	44.89	52	45.61	47.00	-34.9	26,718	-0.13%
2023/08/02	41.1	42.93	19.7	43.26	43.20	21.4	26,388	0.08%
2023/08/01	30	45.50	24	45.23	45.60	6	26,018	0.02%
2023/07/31	179.1	48.29	142.5	47.39	44.95	36.6	25,697	0.14%	大買/大賣/
2023/07/28	286.1	46.18	247.1	46.32	48.20	39.1	23,253	0.17%	大買/大賣/
2023/07/27	34	42.56	82.1	43.28	43.85	-48.1	20,763	-0.23%
2023/07/26	203.3	40.78	206	40.64	39.90	-2.7	19,539	-0.01%	大買/大賣/
2023/07/25	11	38.67	28	39.01	39.05	-17	16,965	-0.10%
2023/07/24	144	34.48	120.7	34.52	35.50	23.3	16,570	0.14%	大買/大賣/
2023/07/21	36	31.71	47	31.68	32.30	-11	15,148	-0.07%
2023/07/20	22	30.92	26.3	30.86	30.70	-4.3	14,276	-0.03%
2023/07/19	140	31.35	76.4	31.70	30.80	63.6	13,783	0.46%	大買/
2023/07/18	115	32.06	160.5	32.43	33.25	-45.5	12,585	-0.36%	大買/大賣/
2023/07/17	72.2	29.85	62	29.98	30.25	10.2	10,657	0.10%
2023/07/14	87	29.49	118	29.72	30.45	-31	9,851	-0.31%	大賣/
2023/07/13	113.5	29.61	106.2	29.62	29.00	7.3	9,083	0.08%	大買/大賣/
2023/07/12	35	27.88	25	28.02	28.10	10	8,336	0.12%
2023/07/11	61	27.79	31	28.10	28.00	30	8,194	0.37%
2023/07/10	30	27.70	30	27.93	27.65	0	8,027	0.00%
2023/07/07	14	26.69	8	26.70	26.60	6	8,024	0.07%
2023/07/06	98	28.07	55	28.20	27.50	43	7,774	0.55%
2023/07/05	38	27.04	42	27.39	27.55	-4	7,076	-0.06%
2023/07/04	39	25.92	37	25.96	25.90	2	6,408	0.03%
2023/07/03	1.2	23.48	26	24.24	24.30	-24.8	5,833	-0.42%
2023/06/30	6	22.87	8	22.99	23.00	-2	5,504	-0.04%
2023/06/29	3	22.08	5	22.13	22.50	-2	5,433	-0.04%
2023/06/28	4	22.81	2	23.05	22.80	2	5,557	0.04%
2023/06/27	5	22.80	0	0.00	22.75	5	5,579	0.09%
2023/06/26	6	22.92	3	22.85	22.80	3	5,702	0.05%
2023/06/21	3	23.35	0	0.00	23.45	3	5,727	0.05%
2023/06/20	0	0.00	7	23.07	23.20	-7	5,728	-0.12%
2023/06/19	1	23.50	7	23.30	23.25	-6	5,695	-0.11%
2023/06/16	16	23.35	4	23.25	23.15	12	5,648	0.21%
2023/06/15	8	23.94	15	24.16	23.90	-7	5,535	-0.13%
2023/06/14	2	23.93	18	24.03	24.20	-16	5,410	-0.30%
2023/06/13	17	23.43	4	23.46	23.30	13	5,251	0.25%
2023/06/12	0	0.00	1	23.00	22.95	-1	5,123	-0.02%
2023/06/09	35	23.08	31	23.07	23.00	4	5,023	0.08%
2023/06/08	6	22.40	16	22.45	22.50	-10	4,730	-0.21%
2023/06/07	4	22.08	8	22.09	22.05	-4	4,611	-0.09%
2023/06/06	5	21.80	16	21.61	21.90	-11	4,569	-0.24%
2023/06/05	4	21.93	24	21.36	21.65	-20	4,642	-0.43%
2023/06/02	12	21.23	1	21.10	21.10	11	4,455	0.25%
2023/06/01	10	21.23	9	21.29	20.95	1	4,403	0.02%
2023/05/31	12	21.14	7	21.05	21.15	5	4,377	0.11%
2023/05/30	16	21.03	6	20.98	20.70	10	4,251	0.24%
2023/05/29	12	20.22	40	20.55	20.55	-28	4,031	-0.69%
2023/05/26	0	0.00	1	19.55	19.80	-1	3,892	-0.03%
2023/05/24	0	0.00	25	19.47	19.50	-25	3,934	-0.64%
2023/05/18	1	19.10	10	19.18	19.25	-9	4,240	-0.21%
2023/05/17	0	0.00	3	19.07	19.05	-3	4,230	-0.07%
2023/05/15	0	18.90	0	0.00	18.65	0	4,242	0.00%
2023/05/09	1	19.55	1	19.45	19.40	0	4,290	0.00%
2023/05/08	8	19.61	0	0.00	19.50	8	4,326	0.18%
2023/05/05	5	19.40	1	19.55	19.60	4	4,428	0.09%
2023/05/04	0	0.00	2	19.15	19.20	-2	4,823	-0.04%
2023/05/02	8	19.51	10	19.53	19.60	-2	4,937	-0.04%
2023/04/28	0	0.00	1	19.80	19.55	-1	4,937	-0.02%
2023/04/27	1	19.40	1	19.45	19.45	0	4,925	0.00%
2023/04/26	1	19.65	5	19.90	19.60	-4	4,900	-0.08%
2023/04/25	7	19.83	15	19.92	19.75	-8	4,886	-0.16%
2023/04/24	0	0.00	8	20.20	20.20	-8	4,843	-0.17%
2023/04/21	19.1	20.58	0	0.00	20.30	19.1	4,835	0.39%
2023/04/20	1.1	20.95	1	20.90	20.85	0.1	4,793	0.00%
2023/04/19	4	21.34	1	21.35	21.30	3	4,767	0.06%
2023/04/18	5	21.67	9	21.59	21.50	-4	4,745	-0.08%
2023/04/17	24	22.19	25	21.99	22.00	-1	4,654	-0.02%
2023/04/14	18	21.48	11	21.43	21.15	7	4,295	0.16%
2023/04/13	17	21.55	5	21.59	21.50	12	4,222	0.28%
2023/04/12	32	22.18	28	21.24	22.35	4	4,060	0.10%
2023/04/11	10.1	20.55	1	20.60	20.50	9.1	3,660	0.25%
2023/04/10	1	20.60	3	20.55	20.50	-2	3,655	-0.05%
2023/04/06	3	20.88	33	20.90	21.00	-30	3,597	-0.83%
2023/03/31	12	20.61	18	20.82	20.55	-6	3,551	-0.17%
2023/03/30	11	20.70	7	20.81	20.50	4	3,523	0.11%
2023/03/29	28	20.88	9	20.76	20.65	19	3,476	0.55%
2023/03/28	1.1	20.35	3	20.60	20.50	-1.9	3,280	-0.06%
2023/03/27	8	20.90	18	20.64	20.90	-10	3,200	-0.31%
2023/03/24	44	20.32	0	0.00	20.20	44	3,048	1.44%
2023/03/23	1	19.95	3	20.25	20.10	-2	2,977	-0.07%
2023/03/22	0	0.00	2	19.90	19.75	-2	2,936	-0.07%
2023/03/21	0	0.00	10	19.80	19.75	-10	2,943	-0.34%
2023/03/17	0	0.00	8	19.74	19.75	-8	3,004	-0.27%
2023/03/16	10	19.50	0	0.00	19.45	10	3,129	0.32%
2023/03/15	13	19.97	0	0.00	19.85	13	3,133	0.41%
2023/03/14	2	20.05	2	20.25	19.95	0	3,158	0.00%
2023/03/13	0	0.00	1	19.95	20.15	-1	3,213	-0.03%
2023/03/10	2	20.30	11	20.11	20.30	-9	3,243	-0.28%
2023/03/09	1	20.95	1	20.95	20.95	0	3,258	0.00%
2023/03/08	11	20.63	8	20.92	21.00	3	3,202	0.09%
2023/03/07	0	0.00	3	20.25	20.35	-3	3,044	-0.10%
2023/03/06	1.1	20.00	0	0.00	20.00	1.1	3,009	0.04%
2023/03/03	11	20.02	10	20.25	20.05	1	2,986	0.03%
2023/03/02	0.2	19.80	0	0.00	19.80	0.2	2,928	0.01%
2023/03/01	0	0.00	5	19.77	19.85	-5	3,012	-0.17%
2023/02/24	15.1	20.01	5	19.65	19.65	10.1	2,970	0.34%
2023/02/23	0	19.65	0.1	19.70	19.90	-0.1	2,938	0.00%
2023/02/22	0	0.00	1	19.45	19.60	-1	2,966	-0.03%
2023/02/21	1.1	19.61	0	0.00	19.55	1.1	2,966	0.04%
2023/02/20	5	19.80	3	19.87	19.90	2	3,043	0.07%
2023/02/17	5	19.96	1	20.00	20.00	4	3,226	0.12%
2023/02/16	10	19.10	10	19.65	19.55	0	3,076	0.00%
2023/02/15	0	19.00	0	0.00	19.00	0	3,053	0.00%
2023/02/10	0	0.00	1	19.30	19.10	-1	3,088	-0.03%
2023/02/09	6	19.40	5	19.45	19.45	1	3,080	0.03%
2023/02/08	16	19.66	8	19.65	19.55	8	3,110	0.26%
2023/02/07	5	19.65	1	19.65	19.65	4	3,118	0.13%
2023/02/06	2	19.50	12	19.46	19.65	-10	3,110	-0.32%
2023/02/03	34	19.79	9	19.74	19.80	25	3,090	0.81%
2023/02/02	18.1	19.86	53	19.45	20.10	-34.9	3,004	-1.16%
2023/02/01	36	18.89	14	18.99	18.85	22	2,602	0.85%
2023/01/31	11	18.47	5	18.65	18.60	6	2,511	0.24%
2023/01/30	0	18.00	2	18.05	18.10	-2	2,455	-0.08%
2023/01/13	0	0.00	3	17.75	17.80	-3	2,460	-0.12%
2023/01/06	1	18.15	2	18.05	18.05	-1	2,485	-0.04%
2022/12/30	1	17.75	4	17.63	17.55	-3	2,539	-0.12%
2022/12/28	2	17.60	0	0.00	17.40	2	2,548	0.08%
2022/12/23	0	0.00	1	17.65	17.60	-1	2,611	-0.04%
2022/12/22	0	0.00	1	17.90	17.90	-1	2,618	-0.04%
2022/12/21	0	0.00	50	17.48	17.55	-50	2,629	-1.90%
2022/12/20	2	17.50	0	0.00	17.35	2	2,631	0.08%
2022/12/13	0	0.00	1	18.20	18.20	-1	2,666	-0.04%
2022/12/12	0	0.00	10	18.25	18.25	-10	2,663	-0.38%
2022/12/09	5	18.86	1	18.90	18.55	4	2,660	0.15%
2022/12/08	22	19.23	1	19.00	19.00	21	2,651	0.79%
2022/12/06	2	18.98	0	0.00	18.70	2	2,504	0.08%
2022/12/05	1	19.00	1	19.20	19.25	0	2,476	0.00%
2022/12/02	0	0.00	12	19.08	19.05	-12	2,456	-0.49%
2022/12/01	0	0.00	10	18.91	18.80	-10	2,420	-0.41%
2022/11/29	4	18.49	0	0.00	18.55	4	2,410	0.17%
2022/11/28	0	0.00	0	18.60	18.40	0	2,434	0.00%
2022/11/25	11	18.52	5	18.60	18.50	6	2,437	0.25%
2022/11/24	2	18.68	0	0.00	18.70	2	2,438	0.08%
2022/11/23	8	18.84	14	18.98	19.05	-6	2,413	-0.25%
2022/11/22	1	18.45	2	18.58	18.55	-1	2,353	-0.04%
2022/11/21	0	0.00	7	18.51	18.50	-7	2,510	-0.28%
2022/11/18	0	0.00	1	19.15	18.55	-1	2,545	-0.04%
2022/11/17	0	0.00	4	18.65	18.70	-4	2,492	-0.16%
2022/11/16	7	18.51	9	18.51	18.55	-2	2,530	-0.08%
2022/11/15	78	18.81	99	18.16	18.85	-21	2,478	-0.85%
2022/11/14	1	17.75	0	0.00	17.70	1	2,369	0.04%
2022/11/11	113	17.66	23	17.87	17.75	90	2,440	3.69%	大買/
2022/11/10	0	0.00	25	17.53	17.55	-25	2,592	-0.96%
2022/11/09	26	17.39	1	17.35	17.35	25	2,705	0.92%
2022/11/08	1	17.40	12	17.32	17.10	-11	2,750	-0.40%
2022/11/07	1	17.25	2	17.28	17.30	-1	2,897	-0.03%
2022/11/04	1	17.40	0	0.00	17.20	1	2,971	0.03%
2022/11/03	5	17.25	22	17.10	17.25	-17	2,930	-0.58%
2022/11/02	1	16.65	4	16.70	16.70	-3	2,904	-0.10%
2022/11/01	6	16.60	2	16.45	16.60	4	2,923	0.14%
2022/10/31	1	16.20	0	0.00	16.20	1	3,047	0.03%
2022/10/28	2	16.00	38	16.05	15.70	-36	3,114	-1.16%
2022/10/26	0	0.00	1	15.55	15.55	-1	3,179	-0.03%
2022/10/25	1	15.75	0	0.00	15.60	1	3,201	0.03%
2022/10/24	0	0.00	5	15.95	15.75	-5	3,236	-0.15%
2022/10/19	17	15.95	0	0.00	15.75	17	3,286	0.52%
2022/10/17	3	15.00	3	15.55	15.65	0	3,304	0.00%
2022/10/14	1	15.55	10	15.50	15.70	-9	3,343	-0.27%
2022/10/13	13	14.92	3	14.90	14.70	10	3,378	0.30%
2022/10/12	1	15.80	2	15.93	15.80	-1	3,356	-0.03%
2022/10/11	0	0.00	6	16.05	15.90	-6	3,361	-0.18%
2022/10/06	1	17.00	0	0.00	17.10	1	3,342	0.03%
2022/10/04	0	0.00	4	16.80	16.85	-4	3,317	-0.12%
2022/09/28	0	0.00	1	15.65	15.40	-1	3,298	-0.03%
2022/09/27	5	16.30	0	0.00	16.30	5	3,292	0.15%
2022/09/26	0	0.00	6	16.43	15.90	-6	3,302	-0.18%
2022/09/23	0	0.00	10	17.20	17.10	-10	3,315	-0.30%
2022/09/22	0	0.00	11	17.25	17.50	-11	3,349	-0.33%
2022/09/20	0	0.00	5	17.35	17.25	-5	3,333	-0.15%
2022/09/19	0	17.60	0	0.00	17.40	0	3,328	0.00%
2022/09/15	6	17.94	2	18.00	17.80	4	3,348	0.12%
2022/09/14	4	17.70	0	0.00	17.75	4	3,341	0.12%
2022/09/08	2	17.73	2	17.65	17.80	0	3,423	0.00%
2022/09/07	0	0.00	1	17.20	17.15	-1	3,413	-0.03%
2022/09/05	0	0.00	1	17.90	17.70	-1	3,407	-0.03%
2022/09/02	11	18.38	0	0.00	18.20	11	3,390	0.32%
2022/09/01	1	18.40	11	18.44	18.35	-10	3,386	-0.30%
2022/08/31	15	18.45	11	18.55	18.60	4	3,375	0.12%
2022/08/29	4	18.36	1	18.55	18.30	3	3,335	0.09%
2022/08/26	19	19.03	4	19.11	19.10	15	3,304	0.45%
2022/08/25	1	18.70	1	18.50	18.75	0	3,157	0.00%
2022/08/24	1	18.45	0	0.00	18.45	1	3,140	0.03%
2022/08/23	3	18.28	11	18.33	18.45	-8	3,237	-0.25%
2022/08/22	1	18.85	1	18.75	18.80	0	3,290	0.00%
2022/08/19	14	18.84	0	0.00	18.80	14	3,341	0.42%
2022/08/18	20	18.45	0	0.00	18.50	20	3,220	0.62%
2022/08/17	22	17.97	31	18.17	18.25	-9	3,128	-0.29%
2022/08/16	13	17.60	10	17.75	17.75	3	2,945	0.10%
2022/08/15	0	0.00	24	17.35	17.50	-24	2,815	-0.85%
2022/08/12	23	17.05	7	17.18	17.10	16	2,756	0.58%
2022/08/11	7	16.34	3	16.58	16.85	4	2,625	0.15%
2022/08/10	3	15.97	1	15.90	15.95	2	2,589	0.08%
2022/08/09	2	15.95	0	0.00	16.00	2	2,649	0.08%
2022/08/08	1	16.10	1	16.20	16.20	0	2,689	0.00%
2022/08/05	2	16.40	6	16.55	16.25	-4	2,775	-0.14%
2022/08/04	1	15.90	0	0.00	16.20	1	2,683	0.04%
2022/08/03	1	15.90	1	15.70	15.70	0	2,654	0.00%
2022/08/02	3	15.83	1	15.95	15.90	2	2,634	0.08%
2022/07/29	0	0.00	5	16.30	16.40	-5	2,662	-0.19%
2022/07/28	8	15.78	4	16.00	15.95	4	2,638	0.15%
2022/07/26	1	15.15	0	0.00	15.15	1	2,596	0.04%
2022/07/25	1	15.70	1	15.65	15.60	0	2,603	0.00%
2022/07/22	0	0.00	2	15.95	15.95	-2	2,605	-0.08%
2022/07/21	2	15.88	9	15.94	15.90	-7	2,630	-0.27%
2022/07/20	0	0.00	1	16.70	16.50	-1	2,594	-0.04%
2022/07/19	1	16.60	5	16.70	16.65	-4	2,564	-0.16%
2022/07/18	0	0.00	1	16.50	16.60	-1	2,561	-0.04%
2022/07/13	2	15.80	0	0.00	15.65	2	2,542	0.08%
2022/07/08	2	16.20	0	0.00	16.05	2	2,580	0.08%
2022/07/06	1	15.25	0	0.00	15.00	1	2,566	0.04%
2022/07/04	0	0.00	1	15.35	15.25	-1	2,572	-0.04%
2022/07/01	15	15.52	12	15.58	15.30	3	2,570	0.12%
2022/06/30	1	16.05	0	0.00	16.05	1	2,536	0.04%
2022/06/22	0	0.00	2	17.00	17.00	-2	2,467	-0.08%
2022/06/20	5	17.40	0	0.00	17.00	5	2,451	0.20%
2022/06/16	10	19.10	6	18.52	18.50	4	2,392	0.17%
2022/06/14	3	19.08	1	19.15	19.05	2	2,404	0.08%
2022/06/13	1	19.25	4	19.35	19.10	-3	2,397	-0.13%
2022/06/09	0	0.00	12	20.60	20.60	-12	2,374	-0.51%
2022/06/08	0	0.00	2	20.60	20.55	-2	2,376	-0.08%
2022/06/06	0.3	20.85	2	20.90	20.85	-1.7	2,393	-0.07%
2022/06/02	0	0.00	1	21.10	21.10	-1	2,449	-0.04%
2022/05/31	10	21.42	8	21.31	21.30	2	2,446	0.08%
2022/05/30	11	21.04	10	21.07	21.15	1	2,343	0.04%
2022/05/27	3	20.70	1	20.80	20.65	2	2,236	0.09%
2022/05/25	5	20.20	16	20.30	20.25	-11	2,184	-0.50%
2022/05/24	16	20.10	0	0.00	19.95	16	2,229	0.72%
2022/05/20	10	20.50	2	20.55	20.50	8	2,231	0.36%
2022/05/19	0	0.00	10	20.65	20.65	-10	2,222	-0.45%
2022/05/18	14	20.70	1	20.40	20.40	13	2,193	0.59%
2022/05/17	1	20.45	0	0.00	20.65	1	2,167	0.05%
2022/05/16	1	20.10	0	0.00	20.00	1	2,114	0.05%
2022/05/13	13	20.13	6.1	20.09	20.10	6.9	2,068	0.33%
2022/05/12	2	19.50	5	19.80	19.70	-3	1,991	-0.15%
2022/05/06	6	20.16	2	20.08	20.40	4	1,947	0.21%
2022/05/05	1	19.95	2	19.98	19.95	-1	1,911	-0.05%
2022/05/04	1	19.55	1	19.45	19.45	0	1,936	0.00%
2022/04/29	1	19.15	0	0.00	19.25	1	2,008	0.05%
2022/04/27	0	0.00	2	18.30	18.70	-2	2,042	-0.10%
2022/04/26	1	18.85	1	19.20	18.95	0	2,014	0.00%
2022/04/25	2	18.70	0	0.00	18.65	2	2,092	0.10%
2022/04/21	1	20.10	1	20.30	20.00	0	2,135	0.00%
2022/04/20	5	20.10	0	0.00	20.10	5	2,148	0.23%
2022/04/19	6	19.98	2	20.20	19.85	4	2,199	0.18%
2022/04/15	2	20.10	0	0.00	19.95	2	2,276	0.09%
2022/04/14	0	0.00	2	20.40	20.40	-2	2,340	-0.09%
2022/04/13	0	0.00	1	20.65	20.70	-1	2,392	-0.04%
2022/04/11	2	20.50	0	0.00	20.45	2	2,480	0.08%
2022/04/08	0	0.00	1	21.10	21.05	-1	2,524	-0.04%
2022/04/07	1	21.40	2	21.05	21.00	-1	2,695	-0.04%
2022/04/01	0	0.00	2	22.20	22.30	-2	2,800	-0.07%
2022/03/30	7	23.03	0	0.00	22.75	7	3,446	0.20%
2022/03/24	1	22.60	3	22.70	22.80	-2	3,678	-0.05%
2022/03/22	0	0.00	3	22.60	22.95	-3	3,750	-0.08%
2022/03/21	1	22.50	0	0.00	22.45	1	3,745	0.03%
2022/03/18	2	22.25	0	0.00	22.50	2	3,815	0.05%
2022/03/17	0	0.00	5	21.75	22.05	-5	3,936	-0.13%
2022/03/11	2	21.60	0	0.00	21.55	2	4,626	0.04%
2022/03/10	5	21.85	0	0.00	21.90	5	4,678	0.11%
2022/03/07	1	22.05	1	22.10	22.20	0	5,222	0.00%
2022/03/04	0	0.00	3	23.13	23.05	-3	5,277	-0.06%
2022/03/03	1	23.30	0	0.00	23.35	1	5,345	0.02%
2022/02/24	1	22.75	2	22.35	22.35	-1	5,639	-0.02%
2022/02/22	1.1	23.18	1	23.10	23.05	0.1	5,874	0.00%
2022/02/21	0.1	23.60	2	23.70	23.65	-1.9	5,954	-0.03%
2022/02/15	5	23.40	0	0.00	23.20	5	6,357	0.08%
2022/02/11	0	0.00	1	24.10	24.05	-1	6,605	-0.02%
2022/02/10	5	24.47	2	24.50	24.50	3	6,711	0.04%
2022/02/09	4	24.00	2	23.83	24.20	2	6,795	0.03%
2022/01/26	2	22.90	3	22.82	22.70	-1	7,002	-0.01%
2022/01/25	7	22.75	0	0.00	22.70	7	7,087	0.10%
2022/01/24	0.1	23.05	0	0.00	23.10	0.1	7,187	0.00%
2022/01/21	0	0.00	9	23.95	23.60	-9	7,435	-0.12%
2022/01/20	1	24.10	1	24.25	24.35	0	7,539	0.00%
2022/01/18	1	25.45	3	25.05	24.65	-2	7,734	-0.03%
2022/01/17	1	24.50	0	0.00	24.60	1	7,680	0.01%
2022/01/14	0	0.00	1	23.60	23.90	-1	7,718	-0.01%
2022/01/13	0	0.00	5	24.25	24.20	-5	7,744	-0.06%
2022/01/12	3	24.05	5	24.21	24.25	-2	7,828	-0.03%
2022/01/11	3.1	24.50	5	24.46	24.40	-1.9	7,860	-0.02%
2022/01/10	1	24.70	0	0.00	24.80	1	7,841	0.01%
2022/01/07	6	25.05	1	24.95	24.85	5	7,898	0.06%
2022/01/06	4	25.44	6	25.25	25.65	-2	7,954	-0.03%
2022/01/05	15	25.71	29	25.51	25.40	-14	7,983	-0.18%
2022/01/04	6	26.03	19	26.01	25.90	-13	7,991	-0.16%
2022/01/03	18	26.12	22	26.01	26.00	-4	8,047	-0.05%
2021/12/30	6	26.43	6	26.48	26.50	0	8,119	0.00%
2021/12/29	2	25.93	3	25.98	25.90	-1	8,022	-0.01%
2021/12/28	8	26.60	1	26.15	26.10	7	8,111	0.09%
2021/12/27	10	26.24	16	26.33	26.30	-6	8,177	-0.07%
2021/12/24	44	26.53	13	26.83	26.10	31	8,241	0.38%
2021/12/23	2	25.83	26	25.86	26.00	-24	7,860	-0.31%
2021/12/22	5	25.06	2	24.95	24.95	3	8,015	0.04%
2021/12/20	1	25.20	12	24.91	25.00	-11	8,097	-0.14%
2021/12/17	4	25.19	2	25.20	25.30	2	8,264	0.02%
2021/12/15	4	25.55	4	25.50	25.40	0	8,423	0.00%
2021/12/14	2	25.70	2	25.35	25.30	0	8,502	0.00%
2021/12/13	7	26.25	22	26.35	26.25	-15	8,512	-0.18%
2021/12/10	0.2	25.90	10	26.10	25.95	-9.8	8,451	-0.12%
2021/12/09	10	26.31	10	26.41	25.95	0	8,501	0.00%
2021/12/08	13	26.69	6	26.85	26.65	7	8,413	0.08%
2021/12/07	11	26.65	46	26.59	26.95	-35	8,399	-0.42%
2021/12/06	5	25.57	26	25.74	25.75	-21	8,303	-0.25%
2021/12/03	29.1	25.94	11	25.94	25.85	18.1	8,521	0.21%
2021/12/02	15	26.09	6	25.79	25.55	9	8,803	0.10%
2021/12/01	12	24.87	1	25.75	25.70	11	9,548	0.12%
2021/11/30	0	0.00	22	24.73	25.00	-22	10,084	-0.22%
2021/11/29	19	23.74	22	23.15	23.80	-3	10,567	-0.03%
2021/11/26	1	24.00	4.9	23.97	23.80	-3.9	10,922	-0.04%
2021/11/25	3.1	24.85	46	24.69	24.65	-42.9	11,169	-0.38%
2021/11/24	1.1	24.99	1	25.15	25.10	0.1	11,330	0.00%
2021/11/23	11	25.35	6	24.98	24.85	5	11,723	0.04%
2021/11/22	12	25.83	16	25.73	25.70	-4	11,838	-0.03%
2021/11/19	2	25.50	6	25.71	25.30	-4	12,071	-0.03%
2021/11/18	2	25.40	2	25.40	25.35	0	12,392	0.00%
2021/11/17	9.1	25.89	15	25.92	25.85	-5.9	12,602	-0.05%
2021/11/16	21	25.66	0	0.00	25.50	21	12,816	0.16%
2021/11/15	2	25.70	28	25.87	25.75	-26	13,149	-0.20%
2021/11/12	1	25.45	12	25.46	25.40	-11	13,512	-0.08%
2021/11/11	25	26.02	13	25.91	25.90	12	13,878	0.09%
2021/11/10	1	25.65	15	25.68	25.85	-14	14,082	-0.10%
2021/11/09	8	25.45	13	25.62	25.50	-5	14,523	-0.03%
2021/11/08	18.1	25.40	5	25.44	25.30	13.1	14,856	0.09%
2021/11/05	4	24.91	1	24.95	25.05	3	15,420	0.02%
2021/11/04	4	25.15	2	25.30	24.85	2	16,066	0.01%
2021/11/03	1	24.80	3	24.88	24.80	-2	16,887	-0.01%
2021/11/02	20	25.22	4	24.80	24.60	16	17,873	0.09%
2021/11/01	0	0.00	7	25.15	25.20	-7	19,361	-0.04%
2021/10/29	30	24.99	16.2	24.82	24.80	13.8	20,593	0.07%
2021/10/28	5	25.12	18	25.26	25.30	-13	21,082	-0.06%
2021/10/27	12	24.80	19	24.95	24.85	-7	23,640	-0.03%
2021/10/26	6	24.62	8	24.55	24.20	-2	24,613	-0.01%
2021/10/25	0	0.00	3	24.78	24.85	-3	24,828	-0.01%
2021/10/22	11	24.52	10	24.69	24.70	1	25,269	0.00%
2021/10/21	4	24.35	13	24.61	24.35	-9	25,652	-0.04%
2021/10/20	17	24.59	15	24.57	24.70	2	26,475	0.01%
2021/10/19	0	0.00	12	24.35	24.20	-12	27,356	-0.04%
2021/10/18	2	24.05	1	24.10	23.55	1	27,947	0.00%
2021/10/15	2	24.13	8	24.08	24.05	-6	28,306	-0.02%
2021/10/14	3	23.32	4	23.10	23.35	-1	28,607	0.00%
2021/10/13	1	23.05	6	23.17	22.90	-5	28,736	-0.02%
2021/10/12	6	23.61	1	23.75	23.65	5	28,824	0.02%
2021/10/08	15	24.46	46	24.36	24.30	-31	28,979	-0.11%
2021/10/07	15	24.48	20	24.59	24.50	-5	29,468	-0.02%
2021/10/06	8	23.80	6	23.53	23.35	2	30,035	0.01%
2021/10/05	48	23.82	16	23.41	24.00	32	30,507	0.10%
2021/10/04	16	24.06	4	24.30	23.15	12	30,659	0.04%
2021/10/01	18.1	24.28	28	24.37	24.00	-9.9	31,560	-0.03%
2021/09/30	13	25.27	8	25.03	25.40	5	31,833	0.02%
2021/09/29	7.1	24.79	2	24.60	24.45	5.1	31,939	0.02%
2021/09/28	17	26.44	8	26.53	26.30	9	31,987	0.03%
2021/09/27	5	26.72	0	0.00	26.75	5	32,062	0.02%
2021/09/24	4	27.60	6	27.58	27.10	-2	32,188	-0.01%
2021/09/23	16	26.88	5	26.88	27.00	11	32,151	0.03%
2021/09/22	2	25.98	7	25.84	26.05	-5	32,242	-0.02%
2021/09/17	17	26.47	16	26.28	26.90	1	32,593	0.00%
2021/09/16	11	26.62	9	26.75	26.50	2	32,894	0.01%
2021/09/15	5.1	26.60	12	26.69	26.55	-6.9	33,411	-0.02%
2021/09/14	2	27.33	3	27.28	27.05	-1	33,577	0.00%
2021/09/13	6	27.43	4	27.34	27.30	2	33,755	0.01%
2021/09/10	15	27.80	15	27.82	27.85	0	33,973	0.00%
2021/09/09	14.3	27.46	23	27.57	27.95	-8.8	34,599	-0.03%
2021/09/08	20.3	27.10	29	27.15	26.80	-8.8	34,685	-0.03%
2021/09/07	37	28.00	21	28.10	27.70	16	34,619	0.05%
2021/09/06	149	29.36	135	30.23	28.90	14	34,423	0.04%	大買/大賣/
2021/09/03	67	29.33	33	29.10	29.40	34	33,588	0.10%
2021/09/02	56.5	28.60	30	28.77	27.90	26.5	33,244	0.08%
2021/09/01	30	28.55	97	28.97	29.00	-67	33,869	-0.20%
2021/08/31	7.5	27.67	17	27.91	28.45	-9.5	34,248	-0.03%
2021/08/30	55	27.51	19	27.42	27.60	36	35,891	0.10%
2021/08/27	67	27.36	27	27.60	27.00	40	35,986	0.11%
2021/08/26	11	27.09	12	27.08	27.15	-1	35,694	0.00%
2021/08/25	19	27.07	16	26.87	27.15	3	35,638	0.01%
2021/08/24	41	26.55	15	26.27	26.45	26	35,385	0.07%
2021/08/23	28	26.61	21	26.69	26.85	7	35,266	0.02%
2021/08/20	22	25.63	25	25.62	25.45	-3	35,380	-0.01%
2021/08/19	58	25.82	18	25.79	25.20	40	35,169	0.11%
2021/08/18	64	26.42	52	26.15	27.35	12	35,150	0.03%
2021/08/17	34	26.60	48	26.13	25.40	-14	34,874	-0.04%
2021/08/16	36	27.45	32	27.51	27.25	4	34,484	0.01%
2021/08/13	50	28.41	31	28.82	27.55	19	34,199	0.06%
2021/08/12	46	29.36	46	29.16	29.70	0	33,748	0.00%
2021/08/11	69	29.22	60	28.89	28.25	9	33,401	0.03%
2021/08/10	65	29.65	72	29.71	29.80	-7	32,830	-0.02%
2021/08/09	76	31.40	102	31.17	30.50	-26	32,282	-0.08%	大賣/
2021/08/06	160	31.81	107	31.59	31.00	53	31,464	0.17%	大買/大賣/
2021/08/05	203	31.33	259.7	31.51	32.45	-56.7	30,545	-0.19%	大買/大賣/
2021/08/04	167	29.44	187.5	29.86	30.70	-20.5	29,210	-0.07%	大買/大賣/
2021/08/03	90	27.77	100	27.72	28.20	-10	28,117	-0.04%
2021/08/02	270	27.12	144	27.20	27.50	126	27,503	0.46%	大買/大賣/鉅額交易
2021/07/30	28	26.11	87	26.46	27.00	-59	25,245	-0.23%
2021/07/29	20	24.39	17	24.51	24.55	3	24,347	0.01%
2021/07/28	31	23.70	20	24.18	24.75	11	24,346	0.05%
2021/07/27	34	25.12	5	24.80	24.40	29	24,156	0.12%
2021/07/26	48.5	24.97	52	24.78	25.00	-3.5	23,886	-0.01%
2021/07/23	57	24.02	40	23.97	24.15	17	23,118	0.07%
2021/07/22	38.5	23.32	77	23.25	23.25	-38.5	22,343	-0.17%
2021/07/21	30	22.66	7	22.99	22.25	23	21,957	0.10%
2021/07/20	25	22.91	35	22.82	22.85	-10	22,620	-0.04%
2021/07/19	20	22.85	19	22.86	22.90	1	22,383	0.00%
2021/07/16	4	22.44	13	22.25	22.55	-9	22,393	-0.04%
2021/07/15	2	22.00	22	21.98	22.45	-20	22,426	-0.09%
2021/07/14	22	22.63	20	22.55	22.05	2	22,276	0.01%
2021/07/13	58	22.65	28	22.83	21.90	30	21,952	0.14%
2021/07/12	56	22.52	35	22.52	22.55	21	21,901	0.10%
2021/07/09	4	21.40	9	21.38	21.25	-5	21,430	-0.02%
2021/07/08	61	22.36	42	22.66	22.10	19	21,306	0.09%
2021/07/07	20	21.44	34	21.58	21.60	-14	20,705	-0.07%
2021/07/06	8	21.29	4	21.53	21.10	4	20,428	0.02%
2021/07/05	13.5	21.34	22	21.33	21.40	-8.5	20,435	-0.04%
2021/07/02	21	20.70	8	20.80	20.75	13	20,243	0.06%
2021/07/01	8	20.12	6	20.13	20.05	2	20,198	0.01%
2021/06/30	10	20.76	2	20.83	20.65	8	20,123	0.04%
2021/06/29	25	21.04	11	20.89	20.80	14	20,050	0.07%
2021/06/28	42	20.90	30	21.00	21.50	12	19,872	0.06%
2021/06/25	27	21.73	24	21.79	21.20	3	19,575	0.02%
2021/06/24	70	21.54	79	21.66	21.90	-9	19,586	-0.05%
2021/06/23	26	21.23	26	21.29	21.20	0	19,012	0.00%
2021/06/22	32	21.14	4	21.08	20.85	28	18,815	0.15%
2021/06/21	11	21.05	25	21.13	21.10	-14	18,556	-0.08%
2021/06/18	71	21.09	55	21.11	21.15	16	18,306	0.09%
2021/06/17	3	20.32	11	19.99	20.70	-8	17,562	-0.05%
2021/06/16	9	19.82	14	19.85	19.55	-5	17,265	-0.03%
2021/06/15	3	20.25	31	20.30	20.30	-28	17,185	-0.16%
2021/06/11	11	20.09	23	20.15	20.25	-12	17,056	-0.07%
2021/06/10	24	20.14	21.1	19.84	20.05	2.9	16,827	0.02%
2021/06/09	65	20.78	110.5	20.78	20.25	-45.5	16,598	-0.27%	大賣/
2021/06/08	37	19.77	48	19.92	20.00	-11	15,448	-0.07%
2021/06/07	104.5	19.65	78	20.09	19.10	26.5	14,704	0.18%	大買/
2021/06/04	2	18.88	22	18.68	18.85	-20	12,765	-0.16%
2021/06/03	24	18.44	19	18.29	18.55	5	12,534	0.04%
2021/06/02	8	18.19	5	18.20	18.30	3	12,459	0.02%
2021/06/01	12	18.18	2	18.43	18.15	10	12,309	0.08%
2021/05/31	4	18.08	16	18.05	18.10	-12	12,215	-0.10%
2021/05/28	19	17.92	1	17.70	17.90	18	12,079	0.15%
2021/05/27	0	0.00	1	17.20	17.40	-1	11,834	-0.01%
2021/05/26	48	17.27	22	17.34	17.45	26	12,021	0.22%
2021/05/25	10	17.08	5	16.90	16.90	5	11,871	0.04%
2021/05/24	0	0.00	2	16.03	16.20	-2	11,893	-0.02%
2021/05/21	8	15.70	7	15.59	15.95	1	11,990	0.01%
2021/05/20	1	15.40	1	15.70	15.45	0	12,375	0.00%
2021/05/19	6	15.07	6	15.33	15.60	0	12,705	0.00%
2021/05/18	0	0.00	2	14.80	14.85	-2	12,710	-0.02%
2021/05/17	10	14.25	0	0.00	13.50	10	12,766	0.08%
2021/05/14	1	15.50	1	15.35	15.00	0	12,651	0.00%
2021/05/12	8	15.97	9	15.30	15.35	-1	12,516	-0.01%
2021/05/10	0	0.00	1	18.25	18.25	-1	12,215	-0.01%
2021/05/07	21	18.23	29	18.22	18.50	-8	12,300	-0.07%
2021/05/05	11	17.55	14	17.31	17.20	-3	11,972	-0.03%
2021/05/04	0	0.00	4	16.50	17.95	-4	11,738	-0.03%
2021/05/03	2	17.90	4	17.49	17.45	-2	11,586	-0.02%
2021/04/29	3	18.28	2	18.05	18.35	1	11,555	0.01%
2021/04/28	16	18.76	1.6	18.50	18.60	14.4	11,575	0.12%
2021/04/27	19	18.41	19.4	18.50	18.70	-0.4	11,956	0.00%
2021/04/26	83	18.77	27	18.60	18.35	56	11,894	0.47%
2021/04/23	1	17.85	4	17.69	17.90	-3	10,913	-0.03%
2021/04/22	2	17.53	12.2	17.46	17.70	-10.2	10,871	-0.09%
2021/04/21	10	18.17	7	18.26	18.15	3	10,717	0.03%
2021/04/20	7	17.74	0.9	17.70	17.80	6.1	10,607	0.06%
2021/04/19	116	18.15	116	17.73	17.90	0	10,772	0.00%	大買/大賣/
2021/04/16	36	18.39	2	18.30	18.30	34	10,727	0.32%
2021/04/15	0	0.00	3	17.45	17.60	-3	10,181	-0.03%
2021/04/14	2	16.98	28.7	16.86	17.20	-26.7	10,212	-0.26%
2021/04/13	42	17.84	26	18.10	17.25	16	10,776	0.15%
2021/04/12	9	17.68	8	17.80	17.70	1	10,629	0.01%
2021/04/09	55	17.52	47	17.46	17.45	8	10,559	0.08%
2021/04/08	11	17.15	20.2	17.10	17.10	-9.2	10,354	-0.09%
2021/04/07	0	0.00	8	16.89	17.05	-8	10,264	-0.08%
2021/04/01	0	0.00	25	16.35	16.40	-25	10,648	-0.23%
2021/03/31	1	16.70	7	16.60	16.50	-6	10,624	-0.06%
2021/03/30	4	17.04	0	0.00	16.85	4	10,614	0.04%
2021/03/29	25	17.09	38	17.06	17.30	-13	10,541	-0.12%
2021/03/25	2	16.10	0	0.00	16.10	2	10,421	0.02%
2021/03/24	1	16.20	10	16.30	16.30	-9	10,583	-0.09%
2021/03/23	0	0.00	1	16.30	16.30	-1	10,945	-0.01%
2021/03/19	1	16.25	12	16.25	16.20	-11	10,917	-0.10%
2021/03/18	36	16.28	0	0.00	16.35	36	10,952	0.33%
2021/03/17	0	0.00	2	16.23	16.15	-2	10,932	-0.02%
2021/03/16	6	16.25	1	16.30	16.20	5	10,972	0.05%
2021/03/12	11	16.20	1	16.20	16.20	10	11,001	0.09%
2021/03/11	0	16.10	4	16.31	16.45	-4	11,198	-0.04%
2021/03/10	21	16.14	7	16.05	16.05	14	11,412	0.12%
2021/03/09	3	16.10	1	16.10	16.15	2	11,809	0.02%
2021/03/08	2	16.18	3	16.55	16.15	-1	12,319	-0.01%
2021/03/05	1	16.65	0	0.00	16.60	1	12,402	0.01%
2021/03/04	0	0.00	30	16.78	16.90	-30	12,551	-0.24%
2021/03/03	6	17.23	0	0.00	17.15	6	12,544	0.05%
2021/03/02	47	17.90	47	17.27	17.25	0	12,463	0.00%
2021/02/26	19	17.64	23	17.52	17.85	-4	12,353	-0.03%
2021/02/25	29	17.44	23.1	17.41	17.40	5.9	12,371	0.05%
2021/02/24	32.3	16.98	52	16.72	16.60	-19.7	12,317	-0.16%
2021/02/23	4	17.44	7	17.38	17.35	-3	12,135	-0.02%
2021/02/22	75	17.20	61	17.75	17.85	14	11,991	0.12%
2021/02/19	42	16.33	70	16.42	16.90	-28	11,580	-0.24%
2021/02/18	3	16.00	10	16.10	16.10	-7	11,194	-0.06%
2021/02/17	10	16.05	19	16.12	16.15	-9	11,239	-0.08%
2021/02/05	0	0.00	2.1	15.21	15.35	-2.1	11,055	-0.02%
2021/02/02	24	15.01	6	15.55	15.55	18	11,050	0.16%
2021/01/29	12.2	14.84	0	0.00	14.75	12.2	10,852	0.11%
2021/01/28	15	14.70	15	14.83	15.15	0	10,602	0.00%
2021/01/27	10	15.45	7	15.48	15.40	3	10,447	0.03%
2021/01/25	3	15.85	4	15.99	16.10	-1	10,241	-0.01%
2021/01/22	0	0.00	5	16.36	16.45	-5	10,108	-0.05%
2021/01/21	7	16.38	3	16.32	16.05	4	9,980	0.04%
2021/01/20	13	16.87	13	16.86	16.45	0	9,854	0.00%
2021/01/19	0	0.00	33	16.33	16.40	-33	9,414	-0.35%
2021/01/18	2	15.80	2	15.40	15.80	0	9,220	0.00%
2021/01/15	8	16.06	3	16.20	15.75	5	9,153	0.05%
2021/01/14	10	16.25	17	16.48	16.30	-7	9,056	-0.08%
2021/01/13	16	15.76	18.1	15.85	16.05	-2.1	8,970	-0.02%
2021/01/12	10	16.03	0	0.00	15.80	10	8,918	0.11%
2021/01/11	1	15.90	0	0.00	16.05	1	8,857	0.01%
2021/01/08	4	15.68	3	15.67	15.55	1	8,787	0.01%
2021/01/07	3	16.20	2	16.08	15.85	1	8,952	0.01%
2021/01/06	64	16.58	53	16.49	15.80	11	8,913	0.12%
2021/01/05	2	15.85	10.1	16.00	16.10	-8.1	8,190	-0.10%
2021/01/04	0	0.00	16	15.09	15.35	-16	7,915	-0.20%
2020/12/31	0	0.00	2	15.25	15.05	-2	7,850	-0.03%
2020/12/29	9	15.62	0	0.00	15.50	9	7,718	0.12%
2020/12/28	9	15.76	22	15.71	15.95	-13	7,597	-0.17%
2020/12/25	10	15.00	52	15.02	14.90	-42	7,158	-0.59%
2020/12/24	15	14.97	18	14.94	15.00	-3	7,093	-0.04%
2020/12/23	1	14.65	2	14.75	15.00	-1	7,040	-0.01%
2020/12/22	21	14.90	4	14.61	14.60	17	7,008	0.24%
2020/12/21	12	15.06	35	15.15	15.15	-23	6,900	-0.33%
2020/12/18	79	15.01	1	15.05	15.05	78	6,758	1.15%
2020/12/17	10	15.00	18	14.77	14.85	-8	6,558	-0.12%
2020/12/16	0	0.00	1	14.30	14.35	-1	6,199	-0.02%
2020/12/14	0	0.00	2	14.50	14.40	-2	6,155	-0.03%
2020/12/11	0	0.00	29	14.04	14.15	-29	6,124	-0.47%
2020/12/10	1	14.30	0	0.00	14.30	1	6,124	0.02%
2020/12/09	0	0.00	30	14.65	14.70	-30	6,031	-0.50%
2020/12/08	10	14.85	16	14.54	14.65	-6	5,970	-0.10%
2020/12/07	37	14.84	21	15.06	14.85	16	5,900	0.27%
2020/12/04	14	14.40	9	14.56	14.65	5	5,694	0.09%
2020/12/03	99	14.66	29	14.38	14.25	70	5,445	1.29%
2020/12/02	19	14.37	35	14.72	15.00	-16	5,057	-0.32%
2020/12/01	50	13.07	124	13.14	13.65	-74	4,509	-1.64%	大賣/
2020/11/30	3	13.22	24	13.30	13.20	-21	4,363	-0.48%
2020/11/26	0	0.00	25	12.70	12.80	-25	4,154	-0.60%
2020/11/25	10	12.60	0	0.00	12.60	10	4,120	0.24%
2020/11/24	29	12.68	1	12.65	12.60	28	4,073	0.69%
2020/11/23	1	12.35	1	12.40	12.35	0	3,774	0.00%
2020/11/20	0	0.00	11	12.00	12.15	-11	3,602	-0.31%
2020/11/19	20	11.89	10	12.00	11.80	10	3,577	0.28%
2020/11/17	0	0.00	1	11.75	11.70	-1	3,460	-0.03%
2020/11/16	0	0.00	1	11.80	11.75	-1	3,527	-0.03%
2020/11/12	0	0.00	10	11.33	11.30	-10	3,412	-0.29%
2020/11/11	1	11.30	2	11.20	11.25	-1	3,428	-0.03%
2020/11/10	1	11.50	0	0.00	11.45	1	3,445	0.03%
2020/11/09	1	11.30	0	0.00	11.20	1	3,363	0.03%
2020/11/02	1	11.00	0	0.00	11.00	1	3,478	0.03%
2020/10/30	1	11.35	4	11.20	11.05	-3	3,487	-0.09%
2020/10/29	10	11.20	20.4	11.20	11.20	-10.4	3,513	-0.30%
2020/10/28	0	0.00	8	11.40	11.35	-8	3,543	-0.23%
2020/10/27	95	11.68	0	0.00	11.50	95	3,574	2.66%
2020/10/23	0	0.00	0.3	11.40	11.45	-0.3	3,468	-0.01%
2020/10/22	8	11.30	0	0.00	11.30	8	3,503	0.23%
2020/10/21	10	11.55	0	0.00	11.45	10	3,539	0.28%
2020/10/20	0	0.00	1	11.60	11.55	-1	3,569	-0.03%
2020/10/19	10	11.85	0	0.00	11.60	10	3,593	0.28%
2020/10/16	10	11.70	11	11.95	11.80	-1	3,484	-0.03%
2020/10/15	1	11.70	1	11.80	11.95	0	3,391	0.00%
2020/10/14	0	0.00	5	11.14	11.00	-5	3,170	-0.16%
2020/10/08	0	0.00	2	10.90	10.95	-2	3,241	-0.06%
2020/09/25	2	10.40	0	0.00	10.15	2	3,570	0.06%
2020/09/23	5	10.70	0	0.00	10.75	5	3,775	0.13%
2020/09/18	0	0.00	14	11.15	11.15	-14	3,799	-0.37%
2020/09/15	0	0.00	1	11.15	11.10	-1	3,821	-0.03%
2020/09/07	1	10.90	0	0.00	10.85	1	4,042	0.02%
2020/09/04	0	0.00	1	10.65	10.80	-1	4,056	-0.02%
2020/09/03	10	10.85	0	0.00	10.80	10	4,033	0.25%
2020/09/01	3	10.70	0	0.00	10.85	3	4,057	0.07%
2020/08/28	1	11.00	0	0.00	11.00	1	4,186	0.02%
2020/08/25	2	10.95	1	11.15	11.15	1	4,282	0.02%
2020/08/24	1	10.75	0	0.00	10.75	1	4,292	0.02%
2020/08/21	1	10.60	4	10.69	10.75	-3	4,367	-0.07%
2020/08/20	3	10.55	3	10.65	10.55	0	4,367	0.00%
2020/08/18	0	0.00	0.3	11.35	11.40	-0.3	4,299	-0.01%
2020/08/14	3	11.45	0	0.00	11.45	3	4,338	0.07%
2020/08/07	5	11.88	0	0.00	11.90	5	4,265	0.12%
2020/08/06	20	11.98	12	11.90	11.85	8	4,269	0.19%
2020/08/05	16	11.89	0	0.00	11.90	16	4,267	0.37%
2020/08/03	20	11.85	0	0.00	11.95	20	4,607	0.43%
2020/07/30	0	0.00	4	11.35	11.55	-4	4,597	-0.09%
2020/07/28	2	11.10	1	11.25	11.00	1	4,639	0.02%
2020/07/23	1	12.05	0	0.00	11.95	1	4,778	0.02%
2020/07/17	2	11.75	1	11.65	11.65	1	5,064	0.02%
2020/07/16	1	11.85	0	0.00	11.95	1	5,049	0.02%
2020/07/15	1	11.80	0	0.00	11.80	1	5,021	0.02%
2020/07/14	0	0.00	17	11.74	11.75	-17	5,139	-0.33%
2020/07/13	1	11.70	1	11.85	12.05	0	5,211	0.00%
2020/07/10	7	12.04	6	12.03	11.90	1	5,187	0.02%
2020/07/09	0	0.00	2	12.35	12.30	-2	5,174	-0.04%
2020/07/07	12	12.34	17	12.30	12.25	-5	5,105	-0.10%
2020/07/06	0	0.00	12	12.55	12.50	-12	5,096	-0.24%
2020/07/03	1	12.65	12	12.67	12.65	-11	5,081	-0.22%
2020/07/02	42	12.31	38	12.30	12.25	4	4,998	0.08%
2020/07/01	25	12.10	1	12.20	12.00	24	4,900	0.49%
2020/06/29	0	0.00	2	11.70	11.70	-2	4,973	-0.04%
2020/06/24	2	11.70	40	11.80	11.70	-38	4,964	-0.77%
2020/06/22	5	12.00	0	0.00	11.90	5	5,021	0.10%
2020/06/19	2	12.03	1	12.05	11.90	1	5,021	0.02%
2020/06/18	1	11.80	0	0.00	12.35	1	4,862	0.02%
2020/06/16	0	0.00	1	11.80	11.80	-1	4,799	-0.02%
2020/06/15	1	11.35	0	0.00	11.40	1	4,795	0.02%
2020/06/12	1	11.30	0	0.00	11.40	1	4,819	0.02%
2020/06/10	0	0.00	3	12.05	11.90	-3	4,818	-0.06%
2020/06/09	2	12.10	18	12.25	12.10	-16	4,890	-0.33%
2020/06/05	0	0.00	2	12.25	12.30	-2	4,906	-0.04%
2020/06/04	10	12.10	0	0.00	12.05	10	4,873	0.21%
2020/06/03	1	12.10	0	0.00	12.10	1	4,815	0.02%
2020/06/01	0	0.00	10	12.10	12.10	-10	4,924	-0.20%
2020/05/28	12	11.75	11	11.91	11.75	1	4,826	0.02%
2020/05/26	3	11.70	0	0.00	11.70	3	4,782	0.06%
2020/05/25	13	11.45	1	11.50	11.45	12	4,794	0.25%
2020/05/22	0	0.00	0.2	11.45	11.55	-0.2	4,804	0.00%
2020/05/21	1	11.50	1	11.50	11.40	0	4,797	0.00%
2020/05/20	0	0.00	10	11.31	11.20	-10	4,760	-0.21%
2020/05/19	3	11.30	0	0.00	11.30	3	4,741	0.06%
2020/05/18	1	11.30	5	11.20	11.30	-4	4,741	-0.08%
2020/05/15	1	11.50	0	0.00	11.50	1	4,732	0.02%
2020/05/14	1	11.70	2	12.10	11.70	-1	4,704	-0.02%
2020/05/13	0	0.00	2	12.00	12.10	-2	4,681	-0.04%
2020/05/08	14	12.75	13	12.77	12.60	1	4,567	0.02%
2020/05/06	15	11.73	0	0.00	11.75	15	4,292	0.35%
2020/05/05	0	0.00	6	11.98	11.95	-6	4,264	-0.14%
2020/05/04	11.1	12.00	0	0.00	12.00	11.1	4,298	0.26%
2020/04/29	6	12.19	0	0.00	12.25	6	4,229	0.14%
2020/04/28	0	0.00	2	11.90	11.90	-2	4,133	-0.05%
2020/04/27	2	12.08	20	12.10	12.00	-18	4,184	-0.43%
2020/04/24	25	12.21	7	12.11	11.90	18	4,223	0.43%
2020/04/23	0	0.00	16	11.92	12.25	-16	4,130	-0.39%
2020/04/22	2	11.10	0	0.00	11.15	2	3,913	0.05%
2020/04/21	1	11.00	21	11.12	10.85	-20	3,895	-0.51%
2020/04/20	10	11.35	60	11.44	11.45	-50	3,862	-1.29%
2020/04/17	51	11.84	25	11.93	11.35	26	3,884	0.67%
2020/04/16	4	10.70	20	11.00	11.30	-16	3,743	-0.43%
2020/04/15	1	10.60	15	10.67	10.80	-14	3,609	-0.39%
2020/04/09	14	10.58	1	10.45	10.35	13	3,620	0.36%
2020/04/08	0	0.00	1	10.40	10.50	-1	3,707	-0.03%
2020/04/07	52	10.29	51	10.25	10.25	1	3,657	0.03%
2020/04/06	1	9.75	1	9.85	9.84	0	3,575	0.00%
2020/04/01	3	9.79	0	0.00	9.80	3	3,564	0.08%
2020/03/31	2	9.70	0.4	9.70	9.69	1.6	3,542	0.04%
2020/03/27	0	0.00	1	9.70	9.42	-1	3,426	-0.03%
2020/03/24	0	0.00	2	8.75	8.91	-2	3,419	-0.06%
2020/03/20	3	8.81	1	8.65	8.81	2	3,384	0.06%
2020/03/19	1	8.01	51	8.03	8.01	-50	3,359	-1.49%
2020/03/18	1	8.94	0	0.00	8.90	1	3,326	0.03%
2020/03/17	1	9.05	3	9.25	8.90	-2	3,297	-0.06%
2020/03/16	24	9.88	21	10.36	9.82	3	3,292	0.09%
2020/03/13	62	10.11	1	10.05	10.20	61	3,247	1.88%
2020/03/12	2	11.40	10	11.16	11.15	-8	3,170	-0.25%
2020/03/10	11	12.09	2	12.33	12.35	9	3,230	0.28%
2020/03/09	1	12.80	0	0.00	12.35	1	3,264	0.03%
2020/03/05	16.3	13.50	57	13.49	13.40	-40.7	3,257	-1.25%
2020/03/03	1	12.90	2.4	12.97	12.90	-1.4	3,140	-0.04%
2020/03/02	2	12.55	2	12.70	12.75	0	3,202	0.00%
2020/02/27	1	12.90	1	13.00	12.80	0	3,187	0.00%
2020/02/26	7	13.00	0	0.00	13.15	7	3,173	0.22%
2020/02/25	0	0.00	4	13.00	13.00	-4	3,114	-0.13%
2020/02/20	10	13.34	0	0.00	13.20	10	3,233	0.31%
2020/02/10	10	13.15	2	13.15	13.15	8	3,529	0.23%
2020/02/06	50	13.50	0	0.00	13.50	50	3,653	1.37%
2020/02/05	2	13.50	1	13.00	13.40	1	3,642	0.03%
2020/02/04	0	0.00	1	12.30	12.80	-1	3,548	-0.03%
2020/02/03	1	11.80	1.4	12.09	12.25	-0.4	3,550	-0.01%
2020/01/31	3	13.10	8	13.19	13.10	-5	3,493	-0.14%
2020/01/30	6	13.52	45	13.53	13.50	-39	3,452	-1.13%
2020/01/20	10	15.31	2	15.25	14.95	8	3,383	0.24%
2020/01/17	1	15.15	1	15.35	15.35	0	3,311	0.00%
2020/01/16	0	0.00	1	15.20	15.20	-1	3,301	-0.03%
2020/01/15	0	0.00	3	15.18	15.15	-3	3,290	-0.09%
2020/01/14	0	0.00	2	15.25	15.00	-2	3,276	-0.06%
2020/01/13	0	0.00	6	15.11	15.30	-6	3,257	-0.18%
2020/01/10	2	15.05	25	15.08	14.85	-23	3,281	-0.70%
2020/01/09	0	0.00	3	14.77	14.75	-3	3,267	-0.09%
2020/01/08	20	14.85	0	0.00	14.75	20	3,299	0.61%
2020/01/07	23	14.72	0	0.00	14.60	23	3,265	0.70%
2020/01/03	4	15.13	2	15.05	15.00	2	3,601	0.06%
2020/01/02	7	15.35	3	15.50	15.25	4	3,583	0.11%
2019/12/31	0	0.00	5	15.00	14.85	-5	3,471	-0.14%
2019/12/27	1	15.00	0	0.00	15.00	1	3,526	0.03%
2019/12/23	1	15.35	2	15.28	15.25	-1	3,724	-0.03%
2019/12/20	1	15.35	102	15.32	15.20	-101	3,719	-2.72%	大賣/鉅額交易
2019/12/18	2	15.08	0	0.00	14.90	2	3,895	0.05%
2019/12/17	1	15.05	10.7	15.12	15.10	-9.7	3,949	-0.25%
2019/12/16	10	14.95	0	0.00	15.10	10	3,997	0.25%
2019/12/13	11	14.70	0	0.00	14.60	11	4,080	0.27%
2019/12/12	5	14.85	0	0.00	14.80	5	4,131	0.12%
2019/12/11	53	14.75	0	0.00	14.80	53	4,231	1.25%
2019/12/10	4	15.10	0	0.00	15.10	4	4,584	0.09%
2019/12/09	0	0.00	10	15.15	15.10	-10	4,619	-0.22%
2019/12/06	56	15.21	100	15.25	15.20	-44	4,706	-0.93%
2019/12/05	1	15.95	0	0.00	15.95	1	4,587	0.02%
2019/12/04	0	0.00	1	16.00	15.80	-1	4,646	-0.02%
2019/12/03	1	15.45	0	0.00	15.95	1	4,633	0.02%
2019/11/29	5	15.90	0	0.00	15.70	5	4,700	0.11%
2019/11/28	0	0.00	20	16.10	16.05	-20	4,861	-0.41%
2019/11/27	0	0.00	6	16.05	16.10	-6	5,212	-0.12%
2019/11/26	20	15.80	1	15.90	15.75	19	5,583	0.34%
2019/11/25	0	0.00	2	15.80	15.80	-2	5,775	-0.03%
2019/11/22	10	15.85	0	0.00	15.85	10	5,919	0.17%
2019/11/21	0	0.00	1	16.00	15.90	-1	6,097	-0.02%
2019/11/20	20	15.80	11	16.00	15.90	9	6,359	0.14%
2019/11/19	15	16.15	11	16.15	16.00	4	6,519	0.06%
2019/11/18	0	0.00	6	15.45	15.75	-6	6,606	-0.09%
2019/11/15	0	0.00	6.9	15.29	15.30	-6.9	6,786	-0.10%
2019/11/14	18	15.03	3	14.95	14.95	15	7,293	0.21%
2019/11/13	132	15.18	1	15.00	15.10	131	7,387	1.77%	大買/鉅額交易
2019/11/12	3	14.60	0	0.00	14.65	3	7,575	0.04%
2019/11/11	4	14.69	10	14.90	14.55	-6	7,736	-0.08%
2019/11/08	7	15.28	0	0.00	15.20	7	7,774	0.09%
2019/11/07	3	15.03	6	15.30	15.45	-3	7,983	-0.04%
2019/11/06	4	15.45	1	15.20	15.25	3	8,107	0.04%
2019/11/05	1	15.90	1	15.90	16.05	0	8,027	0.00%
2019/10/31	0	0.00	5	16.30	16.40	-5	8,334	-0.06%
2019/10/28	1	16.40	1	16.30	16.30	0	8,370	0.00%
2019/10/24	0	0.00	5	16.33	16.35	-5	8,454	-0.06%
2019/10/23	1	16.10	0	0.00	16.15	1	8,615	0.01%
2019/10/22	5	16.20	5	16.15	16.05	0	8,679	0.00%
2019/10/21	2	16.13	0	0.00	16.05	2	8,711	0.02%
2019/10/18	2	16.10	0	0.00	16.05	2	8,739	0.02%
2019/10/16	1	15.95	0	0.00	15.95	1	8,778	0.01%
2019/10/14	1	16.10	0	0.00	15.95	1	8,814	0.01%
2019/10/09	67	16.41	0	0.00	16.00	67	8,838	0.76%
2019/10/07	0	0.00	30	17.70	17.45	-30	8,875	-0.34%
2019/10/03	0	0.00	1	17.65	17.80	-1	9,111	-0.01%
2019/09/27	2	17.48	1	17.65	17.40	1	9,028	0.01%
2019/09/26	0	0.00	4	18.08	18.00	-4	8,932	-0.04%
2019/09/25	3	18.15	0	0.00	18.15	3	8,918	0.03%
2019/09/24	31	18.70	22	18.58	18.30	9	8,980	0.10%
2019/09/23	1	18.25	1	18.50	18.75	0	8,829	0.00%
2019/09/20	5	18.40	0	0.00	18.30	5	8,741	0.06%
2019/09/18	0	0.00	1	18.55	18.55	-1	8,635	-0.01%
2019/09/17	1	18.50	0	0.00	18.65	1	8,533	0.01%
2019/09/16	22	18.41	3	18.55	18.20	19	8,473	0.22%
2019/09/12	35	18.87	27	19.04	18.65	8	8,453	0.09%
2019/09/10	3	18.33	2	18.25	18.00	1	8,001	0.01%
2019/09/09	0	0.00	1	18.40	18.40	-1	7,886	-0.01%
2019/09/06	2	18.45	0	0.00	18.30	2	7,857	0.03%
2019/09/05	0	0.00	4	18.31	18.20	-4	7,801	-0.05%
2019/09/04	5	18.05	8.4	18.20	18.20	-3.4	7,761	-0.04%
2019/09/03	1	18.30	1	18.35	18.10	0	7,700	0.00%
2019/09/02	3	18.22	12	18.28	18.35	-9	7,654	-0.12%
2019/08/30	8	19.02	18	19.12	18.55	-10	7,474	-0.13%
2019/08/29	19	18.85	18	18.74	19.00	1	7,108	0.01%
2019/08/28	1	18.55	3	18.37	17.75	-2	6,666	-0.03%
2019/08/27	23	18.45	1	18.60	18.30	22	6,461	0.34%
2019/08/26	23	18.12	1	18.50	18.20	22	6,306	0.35%
2019/08/23	1	18.45	15	18.44	18.45	-14	6,118	-0.23%
2019/08/22	2	17.98	1	18.20	18.15	1	5,847	0.02%
2019/08/21	4	17.78	2	17.98	17.95	2	5,674	0.04%
2019/08/20	0	0.00	1	18.05	17.65	-1	5,477	-0.02%
2019/08/19	40	17.46	14	17.94	17.80	26	5,252	0.49%
2019/08/16	2	17.03	4	17.01	16.95	-2	4,986	-0.04%
2019/08/15	0	0.00	1	16.70	17.00	-1	4,869	-0.02%
2019/08/14	2	16.90	0	0.00	16.85	2	4,660	0.04%
2019/08/13	7	16.50	8	16.47	16.50	-1	4,530	-0.02%
2019/08/12	7	16.42	4	16.41	16.25	3	4,451	0.07%
2019/08/08	4	16.00	21	16.25	16.20	-17	4,229	-0.40%
2019/08/06	4	15.23	6	15.23	15.25	-2	4,157	-0.05%
2019/08/05	1	15.90	1	15.95	15.55	0	4,153	0.00%
2019/08/02	3	15.83	5	15.90	15.90	-2	4,055	-0.05%
2019/07/31	4	15.50	4	15.55	15.55	0	3,983	0.00%
2019/07/30	2	15.55	85	15.78	15.60	-83	3,978	-2.09%
2019/07/29	20	15.95	4	15.95	16.10	16	3,930	0.41%
2019/07/26	0	0.00	20	15.70	15.90	-20	3,855	-0.52%
2019/07/25	3	15.93	0	0.00	15.70	3	3,794	0.08%
2019/07/24	8	15.75	43	15.55	15.65	-35	3,630	-0.96%
2019/07/23	4	15.65	16	15.55	15.35	-12	3,598	-0.33%
2019/07/22	0	0.00	2	15.50	15.60	-2	3,567	-0.06%
2019/07/19	4	15.65	2	15.60	15.60	2	3,657	0.05%
2019/07/18	1	15.10	6	15.24	15.15	-5	3,589	-0.14%
2019/07/17	1	15.30	2	15.25	15.35	-1	3,608	-0.03%
2019/07/16	7	15.50	32	15.40	15.50	-25	3,690	-0.68%
2019/07/12	3	15.65	5	15.52	15.50	-2	3,659	-0.05%
2019/07/11	71	15.29	3	15.38	15.35	68	3,594	1.89%
2019/07/10	7	14.91	19.3	14.95	14.85	-12.3	3,475	-0.35%
2019/07/09	78	14.76	17	14.97	14.90	61	3,498	1.74%
2019/07/05	22	14.40	14	14.35	14.40	8	3,769	0.21%
2019/07/04	8	14.50	0	0.00	14.40	8	4,030	0.20%
2019/07/02	0	0.00	13	14.62	14.65	-13	4,427	-0.29%
2019/07/01	33	14.65	10	14.50	14.90	23	4,471	0.51%
2019/06/28	0	0.00	1	14.60	14.30	-1	4,444	-0.02%
2019/06/27	1	14.25	2	14.25	14.20	-1	4,598	-0.02%
2019/06/26	10	14.25	0	0.00	14.25	10	4,784	0.21%
2019/06/24	0	0.00	32	14.40	14.45	-32	5,069	-0.63%
2019/06/21	2	14.53	2	14.65	14.40	0	5,351	0.00%
2019/06/20	35	14.98	10	14.90	14.90	25	5,540	0.45%
2019/06/17	1	14.20	1	14.25	14.25	0	5,523	0.00%
2019/06/13	0	0.00	0.4	14.30	14.40	-0.4	5,681	-0.01%
2019/06/05	0	0.00	4	14.50	14.60	-4	6,376	-0.06%
2019/06/03	4	14.50	0	0.00	14.50	4	6,384	0.06%
2019/05/31	0	0.00	2	14.45	14.45	-2	6,390	-0.03%
2019/05/30	1.1	14.53	1	14.45	14.45	0.1	6,394	0.00%
2019/05/23	8	14.49	6	14.19	13.85	2	6,603	0.03%
2019/05/20	0	0.00	2	13.30	13.30	-2	6,351	-0.03%
2019/05/15	10	14.20	0	0.00	14.15	10	6,486	0.15%
2019/05/14	2	13.20	8	12.86	13.80	-6	6,587	-0.09%
2019/05/13	1	14.45	1	13.70	13.70	0	6,587	0.00%
2019/05/10	10	14.90	8	14.20	14.15	2	6,535	0.03%
2019/05/08	1	15.30	4	15.00	15.25	-3	6,385	-0.05%
2019/05/06	4	15.60	0	0.00	15.45	4	6,377	0.06%
2019/05/03	0	0.00	2	15.85	15.95	-2	6,356	-0.03%
2019/05/02	1	15.75	0	0.00	15.70	1	6,340	0.02%
2019/04/30	0	0.00	10	15.73	16.00	-10	6,338	-0.16%
2019/04/26	1	15.60	13	15.80	15.85	-12	6,292	-0.19%
2019/04/25	16	15.65	1.1	15.72	16.00	14.9	6,249	0.24%
2019/04/24	8	16.63	0	0.00	16.50	8	6,127	0.13%
2019/04/23	1	16.80	10	16.80	16.80	-9	6,085	-0.15%
2019/04/22	26	17.09	25	16.84	17.05	1	6,054	0.02%
2019/04/19	0.3	16.50	2	16.40	16.65	-1.7	5,979	-0.03%
2019/04/18	20	16.63	12	16.70	16.30	8	5,908	0.14%
2019/04/17	27	16.40	0	0.00	16.35	27	5,789	0.47%
2019/04/15	4	16.13	20	16.30	16.30	-16	5,664	-0.28%
2019/04/12	30	16.58	6.1	15.89	15.85	23.9	5,538	0.43%
2019/04/11	10	17.07	21	17.08	17.10	-11	5,264	-0.21%
2019/04/10	1	17.15	16	17.37	17.50	-15	5,064	-0.30%
2019/04/09	11	16.59	14	16.66	17.05	-3	4,794	-0.06%
2019/04/08	15	16.16	5	16.47	16.50	10	4,518	0.22%
2019/04/03	1	16.05	18.4	15.91	16.10	-17.4	4,359	-0.40%
2019/04/02	18	15.66	71	15.83	15.85	-53	4,295	-1.23%
2019/04/01	71	15.78	34	15.90	15.80	37	4,216	0.88%
2019/03/29	38	16.05	21	16.05	15.90	17	4,027	0.42%
2019/03/28	30	16.33	38.9	16.30	16.20	-8.9	3,821	-0.23%
2019/03/27	2	15.75	64	15.76	15.90	-62	3,668	-1.69%
2019/03/26	76	15.80	5	15.83	16.10	71	3,533	2.01%
2019/03/25	15	15.17	3	15.17	15.05	12	3,254	0.37%
2019/03/22	1	14.45	0	0.00	14.50	1	3,050	0.03%
2019/03/21	2	14.70	0	0.00	14.70	2	3,007	0.07%
2019/03/20	0	0.00	1	14.85	14.85	-1	3,008	-0.03%
2019/03/19	0	0.00	10	14.75	14.75	-10	2,993	-0.33%
2019/03/18	0	0.00	4	14.95	14.90	-4	2,952	-0.14%
2019/03/15	2	15.50	1	15.10	14.95	1	2,834	0.04%
2019/03/13	10	14.16	0	0.00	14.25	10	2,503	0.40%
2019/03/12	1	14.95	4	14.68	14.55	-3	2,503	-0.12%
2019/03/11	0	0.00	1	13.95	13.90	-1	2,460	-0.04%
2019/03/08	0	0.00	1	13.25	13.60	-1	2,421	-0.04%
2019/03/06	0.3	13.70	0	0.00	13.80	0.3	2,457	0.01%
2019/03/05	3	14.00	0	0.00	13.85	3	2,467	0.12%
2019/03/04	1	13.90	0	0.00	13.90	1	2,486	0.04%
2019/02/26	3	14.32	7	14.40	14.10	-4	2,496	-0.16%
2019/02/25	4	14.53	0	0.00	14.65	4	2,409	0.17%
2019/02/21	1	13.55	0	0.00	13.70	1	2,316	0.04%
2019/02/18	6	13.78	0	0.00	13.60	6	2,382	0.25%
2019/02/15	1	14.00	0	0.00	14.00	1	2,337	0.04%
2019/02/14	0.3	13.45	2	13.55	13.60	-1.7	2,240	-0.08%
2019/02/13	2	13.50	2	13.85	13.70	0	2,261	0.00%
2019/02/12	2	13.20	2	13.60	13.60	0	2,123	0.00%
2019/02/11	0	0.00	9	12.38	12.40	-9	2,025	-0.44%
2019/01/30	0	0.00	0.7	12.10	12.10	-0.7	2,040	-0.03%
2019/01/28	2	12.20	0	0.00	12.25	2	2,285	0.09%
2019/01/25	0	0.00	0.4	12.15	12.25	-0.4	2,303	-0.02%
2019/01/24	1	12.00	3	11.98	11.95	-2	2,323	-0.09%
2019/01/23	4	12.09	0	0.00	12.10	4	2,393	0.17%
2019/01/22	1	12.15	0	0.00	12.15	1	2,541	0.04%
2019/01/21	3	12.35	0	0.00	12.35	3	2,569	0.12%
2019/01/18	0	0.00	2	12.50	12.65	-2	2,578	-0.08%
2019/01/17	2	12.25	0	0.00	12.25	2	2,626	0.08%
2019/01/14	2	12.40	0	0.00	12.45	2	3,127	0.06%
2019/01/11	0	0.00	2.4	12.62	12.70	-2.4	3,224	-0.08%
2019/01/08	2	12.20	2	12.25	12.25	0	3,667	0.00%
2019/01/07	2	12.00	0	0.00	12.30	2	3,956	0.05%
2019/01/02	0	0.00	2	11.85	12.05	-2	4,743	-0.04%
2018/12/28	2	11.70	2	11.75	11.80	0	5,283	0.00%
2018/12/26	0	0.00	1	12.00	11.80	-1	5,659	-0.02%
2018/12/25	1	11.85	0	0.00	11.90	1	5,693	0.02%
2018/12/20	1	12.25	0	0.00	12.20	1	5,809	0.02%
2018/12/18	0	0.00	3	12.50	12.45	-3	5,952	-0.05%
2018/12/17	0	0.00	2	12.70	12.55	-2	5,961	-0.03%
2018/12/13	1	12.70	1	12.75	12.55	0	6,021	0.00%
2018/12/12	0	0.00	1	12.45	12.45	-1	6,011	-0.02%
2018/12/11	10	12.45	0	0.00	12.25	10	6,019	0.17%
2018/12/07	1	12.45	0	0.00	12.45	1	6,105	0.02%
2018/12/04	0.6	12.80	10	12.70	12.90	-9.4	6,048	-0.15%
2018/12/03	0	0.00	3.4	11.75	11.75	-3.4	5,846	-0.06%
2018/11/19	1	7.68	0	0.00	7.63	1	5,854	0.02%
2018/11/16	0	0.00	1	7.58	7.56	-1	5,848	-0.02%
2018/11/15	1	7.29	0	0.00	7.40	1	5,877	0.02%
2018/11/13	0	0.00	48	7.62	7.62	-48	5,840	-0.82%
2018/11/09	0	0.00	1	7.66	7.61	-1	5,897	-0.02%
2018/11/08	1	8.06	0	0.00	7.80	1	5,924	0.02%
2018/11/06	1	8.12	2	7.89	7.90	-1	5,979	-0.02%
2018/11/05	4	7.84	0	0.00	7.84	4	5,940	0.07%
2018/11/01	3	7.15	0	0.00	7.10	3	6,125	0.05%
2018/10/26	0	0.00	15	7.02	6.88	-15	6,212	-0.24%
2018/10/25	5	6.85	5	6.86	6.88	0	6,157	0.00%
2018/10/23	1	7.75	2	7.90	7.78	-1	5,980	-0.02%
2018/10/22	44	7.84	0	0.00	7.85	44	5,980	0.74%
2018/10/19	4	8.08	3	8.00	7.99	1	5,926	0.02%
2018/10/16	4	8.86	22	8.84	8.74	-18	5,819	-0.31%
2018/10/15	2	8.23	3	8.43	8.68	-1	5,795	-0.02%
2018/10/12	24	8.63	3	8.40	8.65	21	5,787	0.36%
2018/10/11	3	8.98	13	8.98	8.98	-10	5,742	-0.17%
2018/10/09	11	10.04	16	10.20	9.97	-5	5,893	-0.08%
2018/10/08	6	10.37	27	10.23	10.30	-21	6,220	-0.34%
2018/10/05	72	10.80	13	10.92	10.70	59	6,270	0.94%
2018/10/04	3	11.28	0	0.00	11.30	3	6,077	0.05%
2018/10/03	29	12.24	10	12.00	12.00	19	5,960	0.32%
2018/10/02	12.7	12.34	16	12.26	12.50	-3.3	5,819	-0.06%
2018/10/01	21	11.53	4	11.49	11.50	17	5,625	0.30%
2018/09/28	6	11.48	14	11.22	11.20	-8	5,497	-0.15%
2018/09/27	15	11.80	30	11.40	11.40	-15	5,304	-0.28%
2018/09/25	0	0.00	5	10.30	10.30	-5	4,541	-0.11%
2018/09/19	5	9.99	0	0.00	10.00	5	4,598	0.11%
2018/09/18	0	0.00	2	10.25	10.00	-2	4,610	-0.04%
2018/09/17	2	10.45	0	0.00	10.45	2	4,633	0.04%
2018/09/03	0.3	10.00	0	0.00	10.10	0.3	4,980	0.01%
2018/08/30	0	0.00	8	10.40	10.30	-8	5,245	-0.15%
2018/08/29	0	0.00	0	10.20	10.20	0	5,333	0.00%
2018/08/24	8	10.10	0	0.00	10.15	8	6,040	0.13%
2018/08/23	0	0.00	18	10.22	10.20	-18	6,359	-0.28%
2018/08/20	0	0.00	15	10.23	10.25	-15	6,635	-0.23%
2018/08/13	20	10.70	0	0.00	10.45	20	6,475	0.31%
2018/08/08	0	0.00	20	11.00	11.05	-20	6,357	-0.31%
2018/08/06	0	0.00	1	10.50	11.00	-1	6,114	-0.02%
2018/08/02	0	0.00	5	10.20	10.20	-5	5,967	-0.08%
2018/07/31	0	0.00	1	10.40	10.35	-1	5,921	-0.02%
2018/07/25	0	0.00	56	10.25	10.40	-56	5,848	-0.96%
2018/07/24	1	10.40	0	0.00	10.30	1	5,821	0.02%
2018/07/20	2	10.70	0	0.00	10.65	2	5,735	0.03%
2018/07/19	10	10.78	0	0.00	10.70	10	5,692	0.18%
2018/07/18	1	11.75	11	11.00	11.05	-10	5,578	-0.18%
2018/07/17	18	12.11	1	11.90	11.65	17	5,430	0.31%
2018/07/16	1	11.75	4	11.71	11.90	-3	5,096	-0.06%
2018/07/13	18	11.04	0	0.00	10.85	18	4,651	0.39%
2018/07/12	1	10.85	1	10.80	10.80	0	4,529	0.00%
2018/07/11	8	10.77	0	0.00	10.80	8	4,484	0.18%
2018/07/10	16	10.85	8	10.87	10.80	8	4,425	0.18%
2018/07/09	4	10.76	8	10.63	10.80	-4	4,279	-0.09%
2018/07/06	2	9.94	0	0.00	10.00	2	4,070	0.05%
2018/07/05	0	0.00	3	9.72	9.65	-3	4,052	-0.07%
2018/07/02	15	10.35	1	10.20	10.00	14	3,983	0.35%
2018/06/29	26	10.45	4	10.30	10.15	22	3,924	0.56%
2018/06/27	4	10.00	0	0.00	9.91	4	3,809	0.11%
2018/06/25	0	0.00	14	10.54	10.35	-14	3,702	-0.38%
2018/06/21	0	0.00	8	9.94	9.94	-8	3,459	-0.23%
2018/06/14	0	0.00	2	9.77	9.72	-2	3,376	-0.06%
2018/06/13	2	9.88	20	10.10	10.00	-18	3,319	-0.54%
2018/06/12	0	0.00	6	9.74	9.70	-6	3,210	-0.19%
2018/06/11	22	9.91	1.3	9.88	9.90	20.7	3,108	0.67%
2018/06/08	6	10.17	2	10.20	10.10	4	2,953	0.14%
2018/06/07	2	11.15	11	10.95	10.60	-9	2,794	-0.32%
2018/06/06	5	10.49	10	10.40	10.40	-5	2,613	-0.19%
2018/06/05	2	10.70	15	10.76	10.70	-13	2,513	-0.52%
2018/06/04	26	10.71	15	10.19	11.15	11	2,354	0.47%
2018/06/01	48	10.37	22	10.75	10.25	26	2,057	1.26%
2018/05/31	4	10.50	27	10.25	10.50	-23	1,723	-1.33%
2018/05/30	3	9.33	16	9.26	9.55	-13	1,379	-0.94%
2018/05/29	2	8.69	42	8.68	8.69	-40	1,125	-3.55%
2018/05/25	2	7.73	0	0.00	7.74	2	999	0.20%
2018/05/24	2	7.80	0	0.00	7.78	2	1,002	0.20%
2018/05/21	0	0.00	29	7.96	7.95	-29	1,001	-2.90%
2018/05/18	0	0.00	4	7.87	7.88	-4	991	-0.40%
2018/05/17	16	7.68	0	0.00	7.84	16	1,001	1.60%
2018/05/16	19	7.45	0	0.00	7.66	19	971	1.96%
2018/05/15	4	8.03	0	0.00	8.01	4	916	0.44%
2018/05/11	2	8.16	0	0.00	8.11	2	959	0.21%
2018/05/09	2	8.11	0	0.00	8.09	2	965	0.21%
2018/05/08	2	8.12	0	0.00	8.11	2	978	0.20%
2018/05/03	2	8.11	0	0.00	8.08	2	984	0.20%
2018/05/02	2	8.16	0	0.00	8.13	2	992	0.20%
2018/04/30	2	8.15	0	0.00	8.16	2	995	0.20%
2018/04/27	2	8.12	0	0.00	8.12	2	1,002	0.20%
2018/04/26	4	8.18	1	8.12	8.12	3	1,009	0.30%
2018/04/25	6	8.22	0	0.00	8.16	6	1,017	0.59%
2018/04/23	2	8.61	0	0.00	8.46	2	1,015	0.20%
2018/04/20	2	8.55	0	0.00	8.55	2	1,016	0.20%
2018/04/19	8	8.57	1.4	8.58	8.57	6.6	1,022	0.64%
2018/04/18	2	8.59	0	0.00	8.61	2	1,026	0.19%
2018/04/17	2	8.62	2	8.80	8.61	0	1,028	0.00%
2018/04/13	0	0.00	2	8.68	8.75	-2	1,055	-0.19%
2018/04/12	0	0.00	2	8.84	8.78	-2	1,069	-0.19%
2018/04/11	0	0.00	16	8.93	8.94	-16	1,068	-1.50%
2018/04/10	0	0.00	4	9.01	9.01	-4	1,053	-0.38%
2018/04/09	2	8.48	0	0.00	8.74	2	1,023	0.20%
2018/04/03	2	8.52	0	0.00	8.48	2	1,001	0.20%
2018/04/02	2	8.50	0	0.00	8.52	2	1,010	0.20%
2018/03/30	4	8.58	0	0.00	8.61	4	1,021	0.39%
2018/03/29	2	8.64	0	0.00	8.61	2	1,024	0.20%
2018/03/27	0	0.00	7	8.80	8.77	-7	1,069	-0.65%
2018/03/26	5	8.72	0	0.00	8.70	5	1,073	0.47%
2018/03/06	1	8.62	0	0.00	8.69	1	1,206	0.08%
2018/03/02	0	0.00	1	8.68	8.65	-1	1,437	-0.07%
2018/02/09	1	8.00	0	0.00	8.04	1	2,269	0.04%
2018/02/06	2	8.83	1	8.20	8.12	1	2,279	0.04%
2018/01/31	2	9.08	0	0.00	9.08	2	2,232	0.09%
2018/01/30	0	0.00	1	9.16	9.17	-1	2,225	-0.04%
2018/01/23	0	0.00	4	9.14	9.14	-4	2,276	-0.18%
2018/01/19	2	9.22	0	0.00	9.19	2	2,298	0.09%
2018/01/17	1	9.16	0	0.00	9.28	1	2,282	0.04%
2018/01/16	3	9.18	15	9.15	9.18	-12	2,276	-0.53%
2018/01/11	2	9.16	0	0.00	9.30	2	2,250	0.09%
2018/01/10	3	9.19	0	0.00	9.19	3	2,243	0.13%
2018/01/02	1	9.37	0	0.00	9.38	1	2,191	0.05%