大亞 (1609)-光和-溪湖券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
44.50
漲跌
▲0.35
漲幅
+0.79%
成交量
2,638張
產業
上市電器電纜類股
935人加入追蹤

立即追蹤
本地時間:14:30

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

大亞 (1609)籌碼相關－光和-溪湖券商分點個股進出

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

光和-溪湖券商分點個股進出
光和-溪湖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
2024/12/11	2	44.40	0.1	44.50	44.50	1.9	4,429	0.04%
2024/12/09	2	44.50	0	0.00	44.60	2	4,644	0.04%
2024/12/06	4	44.93	1	45.30	44.95	3	4,694	0.06%
2024/12/05	4	45.40	0	0.00	44.95	4	4,754	0.08%
2024/12/04	3	45.48	0	0.00	45.40	3	4,887	0.06%
2024/12/03	2	45.60	5	45.71	45.75	-3	5,040	-0.06%
2024/12/02	3	45.35	1	45.35	45.10	2	5,115	0.04%
2024/11/29	2	44.88	2	45.48	45.85	0	5,201	0.00%
2024/11/28	0	0.00	5	45.10	45.20	-5	5,279	-0.09%
2024/11/27	3	46.27	4	46.05	46.00	-1	5,344	-0.02%
2024/11/25	2	46.80	1	46.80	46.80	1	5,417	0.02%
2024/11/22	1	46.40	4.1	46.10	46.45	-3.1	5,552	-0.05%
2024/11/21	0	0.00	0.5	44.75	44.90	-0.5	5,586	-0.01%
2024/11/20	2	44.80	1	44.55	44.55	1	5,838	0.02%
2024/11/19	0	0.00	2	44.80	44.80	-2	6,196	-0.03%
2024/11/18	1	44.85	4	44.35	44.35	-3	6,698	-0.04%
2024/11/15	0	0.00	5	45.60	45.40	-5	6,826	-0.07%
2024/11/14	1	44.50	0	0.00	44.60	1	7,066	0.01%
2024/11/13	14	45.06	0	0.00	44.80	14	7,249	0.19%
2024/11/12	1	45.15	0	0.00	45.00	1	7,467	0.01%
2024/11/07	2	45.78	1	45.90	45.90	1	8,611	0.01%
2024/11/06	1	46.00	0	0.00	45.45	1	8,796	0.01%
2024/11/05	0	0.00	1	46.45	46.45	-1	9,130	-0.01%
2024/11/04	1	46.20	0	0.00	46.00	1	9,483	0.01%
2024/11/01	5	45.80	1	45.80	46.20	4	9,827	0.04%
2024/10/30	1	45.25	1	45.30	45.30	0	10,068	0.00%
2024/10/29	0	0.00	0.5	45.55	45.40	-0.5	10,321	0.00%
2024/10/28	2	46.00	0	0.00	46.10	2	10,426	0.02%
2024/10/25	1	46.45	1	46.40	46.40	0	10,593	0.00%
2024/10/24	2	46.65	0	0.00	46.30	2	11,070	0.02%
2024/10/23	2	47.60	1	47.35	47.35	1	11,586	0.01%
2024/10/22	1	46.80	0	0.00	46.90	1	11,907	0.01%
2024/10/21	1	47.20	2.2	47.20	47.10	-1.2	12,683	-0.01%
2024/10/18	3	47.30	0	0.00	47.00	3	13,586	0.02%
2024/10/17	0	0.00	1	47.55	47.45	-1	14,151	-0.01%
2024/10/16	3	47.23	0	0.00	47.15	3	16,275	0.02%
2024/10/15	10	47.82	0	0.00	47.70	10	16,978	0.06%
2024/10/14	0	0.00	2	48.75	48.70	-2	17,972	-0.01%
2024/10/11	2.2	47.86	0	0.00	47.65	2.2	18,469	0.01%
2024/10/08	5.6	48.71	0	0.00	48.60	5.6	19,150	0.03%
2024/10/07	0.2	49.45	0	0.00	49.35	0.2	19,529	0.00%
2024/10/04	13	49.09	1.4	49.67	49.10	11.6	19,667	0.06%
2024/10/01	1	50.40	0	0.00	50.70	1	19,826	0.01%
2024/09/30	1	52.16	1	51.60	50.70	0	20,256	0.00%
2024/09/27	3	51.13	11	51.63	52.00	-8	20,265	-0.04%
2024/09/26	1	51.20	16	50.98	50.60	-15	20,263	-0.07%
2024/09/25	14	50.62	2	50.50	50.50	12	20,460	0.06%
2024/09/24	1.1	50.20	0	0.00	50.20	1.1	20,868	0.01%
2024/09/23	2	51.05	6	51.17	50.70	-4	21,472	-0.02%
2024/09/20	15	50.63	1.1	50.67	50.70	13.9	22,050	0.06%
2024/09/19	1	50.60	2	50.65	50.70	-1	22,510	0.00%
2024/09/18	0	0.00	9	51.08	50.60	-9	22,550	-0.04%
2024/09/16	5	50.13	12.1	49.96	49.90	-7.1	22,607	-0.03%
2024/09/12	1	48.15	2.1	48.35	48.45	-1.1	23,113	0.00%
2024/09/11	1	46.50	3	47.47	47.70	-2	23,391	-0.01%
2024/09/10	8	47.29	1	47.00	46.40	7	24,132	0.03%
2024/09/09	1	48.00	2	48.70	48.80	-1	25,304	0.00%
2024/09/06	3	48.70	8	48.70	48.70	-5	25,569	-0.02%
2024/09/05	15	49.11	2	49.20	48.20	13	25,736	0.05%
2024/09/04	3	49.78	1.5	49.93	49.35	1.5	26,178	0.01%
2024/09/03	6	52.03	0	0.00	51.60	6	26,875	0.02%
2024/09/02	2	53.20	0	0.00	52.70	2	26,911	0.01%
2024/08/30	1	53.20	0	0.00	52.90	1	26,902	0.00%
2024/08/29	6	53.10	1	53.40	53.00	5	26,974	0.02%
2024/08/28	2	53.75	11	53.85	53.60	-9	27,040	-0.03%
2024/08/27	2	54.30	11	54.20	54.30	-9	27,026	-0.03%
2024/08/26	4	55.13	1	54.60	54.20	3	27,084	0.01%
2024/08/23	4	54.90	1	55.80	55.80	3	26,997	0.01%
2024/08/22	7	56.26	2	56.60	55.60	5	26,965	0.02%
2024/08/21	19.1	56.41	2.4	56.42	55.60	16.7	26,989	0.06%
2024/08/20	2	55.10	18.4	54.89	56.30	-16.4	27,024	-0.06%
2024/08/19	12.3	54.19	2	53.40	53.30	10.3	26,949	0.04%
2024/08/16	3.5	54.13	9	53.99	54.10	-5.5	26,999	-0.02%
2024/08/15	8	57.10	8	57.06	56.80	0	27,016	0.00%
2024/08/14	3	57.80	5	57.30	57.20	-2	27,424	-0.01%
2024/08/13	1	57.50	26	57.27	57.40	-25	27,400	-0.09%
2024/08/12	23	57.97	57	57.27	57.60	-34	27,345	-0.12%
2024/08/09	17	56.65	11	56.68	56.60	6	27,289	0.02%
2024/08/08	28	55.21	6	54.67	55.20	22	27,027	0.08%
2024/08/07	2	55.05	11	54.95	55.20	-9	27,207	-0.03%
2024/08/06	4	50.15	6	50.25	51.00	-2	27,253	-0.01%
2024/08/05	3	50.53	2	49.90	50.00	1	27,647	0.00%
2024/08/02	3	55.50	10	55.51	55.30	-7	28,361	-0.02%
2024/08/01	2	56.00	10	55.62	56.40	-8	29,217	-0.03%
2024/07/31	7	54.53	0	0.00	54.20	7	29,530	0.02%
2024/07/30	5	54.48	2	55.25	55.20	3	30,122	0.01%
2024/07/29	6	55.42	0	0.00	55.00	6	30,715	0.02%
2024/07/26	11	56.22	7	56.84	57.20	4	30,965	0.01%
2024/07/23	18	56.77	1	55.70	55.70	17	31,280	0.05%
2024/07/22	14.4	57.28	14	56.44	56.00	0.4	31,959	0.00%
2024/07/19	22	59.61	11.4	59.52	59.00	10.6	32,416	0.03%
2024/07/18	26	58.37	22	58.35	58.70	4	33,894	0.01%
2024/07/17	23	59.57	33	59.79	58.40	-10	35,831	-0.03%
2024/07/16	29	57.38	14	56.30	57.30	15	36,721	0.04%
2024/07/15	1	57.00	14.4	57.15	57.20	-13.4	42,496	-0.03%
2024/07/12	12	55.45	9	55.09	55.00	3	44,084	0.01%
2024/07/11	4	54.55	1	54.40	54.30	3	45,321	0.01%
2024/07/10	1.1	55.49	2	55.55	55.50	-1	48,804	0.00%
2024/07/09	28	54.49	4	53.60	55.10	24	51,385	0.05%
2024/07/08	2.1	54.44	7	54.70	54.10	-4.9	52,610	-0.01%
2024/07/05	15	54.99	11	54.90	55.00	4	53,494	0.01%
2024/07/04	2	55.40	5	55.56	55.50	-3	55,074	-0.01%
2024/07/03	1	54.00	1.6	54.39	54.00	-0.6	56,472	0.00%
2024/07/02	7	54.31	2	55.10	54.20	5	57,052	0.01%
2024/07/01	0	0.00	1	56.20	54.80	-1	57,349	0.00%
2024/06/28	3	55.90	12.2	55.89	55.80	-9.2	57,402	-0.02%
2024/06/27	4	55.78	27.7	55.61	55.50	-23.7	57,195	-0.04%
2024/06/26	10	55.04	108.1	55.35	55.40	-98.1	57,186	-0.17%	大賣/
2024/06/25	4	53.78	16	53.99	55.00	-12	57,280	-0.02%
2024/06/24	5	53.00	12	52.79	52.70	-7	57,860	-0.01%
2024/06/21	12	53.78	4	53.80	53.60	8	60,054	0.01%
2024/06/20	4	53.70	6	53.87	53.50	-2	63,423	0.00%
2024/06/19	9.5	53.51	2	54.00	53.20	7.5	64,988	0.01%
2024/06/18	3.6	53.78	4	53.90	54.10	-0.4	65,146	0.00%
2024/06/17	21	55.24	4.3	55.47	53.70	16.7	65,108	0.03%
2024/06/14	73.2	54.35	132.1	54.78	54.90	-58.9	64,694	-0.09%	大賣/
2024/06/13	11	51.59	13	51.55	51.70	-2	63,741	0.00%
2024/06/12	57	51.47	8	51.65	51.00	49	63,858	0.08%
2024/06/11	22.1	51.84	16.2	51.40	51.40	5.9	65,074	0.01%
2024/06/07	53.1	51.08	90.3	52.05	52.20	-37.2	64,838	-0.06%
2024/06/06	0	0.00	4	49.19	49.10	-4	64,234	-0.01%
2024/06/05	14	48.80	0	0.00	48.60	14	64,199	0.02%
2024/06/04	6	48.90	3	49.23	48.95	3	64,365	0.00%
2024/06/03	12.2	49.05	0	0.00	48.90	12.2	64,606	0.02%
2024/05/31	5.1	49.36	1	49.35	49.05	4.1	66,014	0.01%
2024/05/30	6	49.42	2	49.25	49.10	4	66,161	0.01%
2024/05/29	9	50.73	3	50.57	50.30	6	66,381	0.01%
2024/05/28	3.1	50.76	3	50.80	51.00	0.1	66,963	0.00%
2024/05/27	4	50.25	3	50.73	50.50	1	67,573	0.00%
2024/05/24	6.8	49.48	2	49.85	49.50	4.8	67,474	0.01%
2024/05/23	55.6	50.80	0	0.00	50.10	55.6	67,648	0.08%
2024/05/21	2	53.70	12	53.33	52.90	-10	67,454	-0.01%
2024/05/20	73	53.88	4	54.00	53.50	69	67,326	0.10%
2024/05/17	1	52.40	1	52.70	53.10	0	66,888	0.00%
2024/05/16	9.1	52.35	8	52.28	52.10	1.1	66,923	0.00%
2024/05/15	18	53.26	25	52.42	52.10	-7	66,961	-0.01%
2024/05/14	19	52.91	17	52.61	52.40	2	66,691	0.00%
2024/05/13	9	53.34	13	52.79	53.00	-4	66,475	-0.01%
2024/05/10	11	53.36	58.3	53.57	53.60	-47.3	66,203	-0.07%
2024/05/09	128.3	53.81	4	53.25	53.30	124.3	65,851	0.19%	大買/鉅額交易
2024/05/08	26	55.82	46	56.56	56.20	-20	65,135	-0.03%
2024/05/07	29	54.29	31	54.84	55.80	-2	64,115	0.00%
2024/05/06	10	52.85	12	52.72	52.90	-2	63,002	0.00%
2024/05/03	14.2	55.04	18	54.85	54.00	-3.8	62,453	-0.01%
2024/05/02	7	57.07	2.1	56.36	56.30	4.9	61,790	0.01%
2024/04/30	20.6	56.53	35	56.88	56.90	-14.4	61,060	-0.02%
2024/04/29	14.1	58.12	14	58.20	57.60	0.1	60,379	0.00%
2024/04/26	31.1	60.83	64	60.70	60.00	-32.9	59,620	-0.06%
2024/04/25	134	60.94	119	60.81	60.90	15	58,696	0.03%	大買/大賣/
2024/04/24	68.1	60.38	43	60.42	60.50	25.1	57,532	0.04%
2024/04/23	71	57.88	71	58.27	57.60	0	55,336	0.00%
2024/04/22	94	62.71	46	59.83	57.80	48	53,268	0.09%
2024/04/19	228.5	65.78	228.2	62.52	64.20	0.3	51,577	0.00%	大買/大賣/
2024/04/18	43.7	63.56	43	64.60	64.70	0.7	45,068	0.00%
2024/04/17	55	57.26	93	57.97	58.90	-38	42,476	-0.09%
2024/04/16	176	55.54	142.5	55.25	53.60	33.5	40,749	0.08%	大買/大賣/
2024/04/15	38	55.39	22.1	55.36	55.60	15.9	36,988	0.04%
2024/04/12	36	46.90	159.3	49.48	50.60	-123.3	34,024	-0.36%	大賣/鉅額交易
2024/04/11	137	46.56	24.4	46.70	46.00	112.6	32,414	0.35%	大買/鉅額交易
2024/04/10	44	46.83	136	46.92	46.70	-92	31,471	-0.29%	大賣/
2024/04/09	62	44.46	184.2	45.46	45.55	-122.2	29,793	-0.41%	大賣/鉅額交易
2024/04/08	2.1	42.90	110	43.03	43.10	-107.9	28,049	-0.38%	大賣/鉅額交易
2024/04/03	63	41.42	0	41.30	41.15	63	27,536	0.23%
2024/04/02	64	42.11	19	41.86	41.75	45	27,355	0.16%
2024/04/01	14	42.84	20	42.80	42.60	-6	27,068	-0.02%
2024/03/29	80	43.25	21	43.00	43.00	59	26,844	0.22%
2024/03/28	68.2	44.41	11	44.78	44.20	57.2	26,243	0.22%
2024/03/27	16	44.96	23	44.63	44.05	-7	25,546	-0.03%
2024/03/26	161.1	44.90	42	45.69	43.80	119.1	24,475	0.49%	大買/鉅額交易
2024/03/25	52.7	44.26	40	44.75	45.40	12.7	22,208	0.06%
2024/03/22	61	41.66	327.6	42.31	42.45	-266.6	18,720	-1.42%	大賣/鉅額交易
2024/03/21	0	0.00	106	38.59	38.60	-106	16,948	-0.63%	大賣/鉅額交易
2024/03/20	53	37.56	2	37.68	37.35	51	16,636	0.31%
2024/03/19	59	38.07	8	38.49	38.10	51	16,490	0.31%
2024/03/18	1	38.20	107	38.50	38.45	-106	16,303	-0.65%	大賣/鉅額交易
2024/03/15	10	38.26	6	37.92	37.95	4	16,333	0.02%
2024/03/14	12	38.24	26.4	38.52	37.85	-14.4	16,455	-0.09%
2024/03/13	54	36.81	2	37.45	36.85	52	15,554	0.33%
2024/03/12	10	37.05	11	37.16	37.20	-1	16,240	-0.01%
2024/03/11	9	36.13	4	36.21	36.30	5	16,078	0.03%
2024/03/08	5	36.29	2	36.50	36.05	3	16,116	0.02%
2024/03/07	15	36.94	0	0.00	36.70	15	16,013	0.09%
2024/03/06	129	38.12	25.2	38.26	37.50	103.8	15,653	0.66%	大買/鉅額交易
2024/03/05	61	36.40	3	37.05	36.35	58	14,187	0.41%
2024/03/04	10	37.29	0	0.00	36.95	10	14,009	0.07%
2024/03/01	16	37.93	69.2	37.77	37.85	-53.2	13,745	-0.39%
2024/02/29	7	37.53	18.1	37.22	37.50	-11.1	13,258	-0.08%
2024/02/27	3	35.75	0	0.00	35.65	3	12,912	0.02%
2024/02/26	62	36.70	1.1	37.32	36.45	60.9	12,829	0.47%
2024/02/23	9	36.49	9	36.72	36.25	0	12,302	0.00%
2024/02/22	2	36.00	9	36.52	36.40	-7	12,200	-0.06%
2024/02/21	8	36.10	4	36.19	36.15	4	12,059	0.03%
2024/02/20	2	35.80	3.1	36.50	35.90	-1.1	12,000	-0.01%
2024/02/19	1	36.50	14	36.48	36.30	-13	11,892	-0.11%
2024/02/16	4	35.68	7	35.79	35.90	-3	11,753	-0.03%
2024/02/15	0	0.00	5	35.31	35.25	-5	11,571	-0.04%
2024/02/05	3	34.43	1.3	34.42	34.50	1.7	11,525	0.01%
2024/02/02	9	34.95	3	35.57	34.80	6	11,490	0.05%
2024/02/01	0	0.00	3	35.17	35.40	-3	11,408	-0.03%
2024/01/31	1	34.80	16	34.87	34.95	-15	11,447	-0.13%
2024/01/30	2	34.95	20	35.04	34.90	-18	11,431	-0.16%
2024/01/29	2	34.58	3	34.63	34.80	-1	11,439	-0.01%
2024/01/26	4	34.59	2	34.70	34.60	2	11,464	0.02%
2024/01/25	3	35.20	2	35.05	34.85	1	11,468	0.01%
2024/01/24	3	35.33	2	35.50	35.35	1	11,461	0.01%
2024/01/23	7	35.44	5	35.51	35.40	2	11,477	0.02%
2024/01/22	6	35.23	10	35.11	35.35	-4	11,439	-0.03%
2024/01/19	3	35.15	2	34.70	34.80	1	11,317	0.01%
2024/01/18	5	34.37	2	34.65	34.80	3	11,228	0.03%
2024/01/17	9	34.73	0	0.00	34.60	9	11,190	0.08%
2024/01/16	17	35.79	0	0.00	35.50	17	11,067	0.15%
2024/01/15	15	35.51	45.2	36.82	36.90	-30.2	10,747	-0.28%
2024/01/12	1	34.15	2	34.33	34.15	-1	9,522	-0.01%
2024/01/11	6	33.89	5	33.91	34.10	1	9,592	0.01%
2024/01/10	2	33.23	1	33.20	33.25	1	9,701	0.01%
2024/01/09	1	33.95	0	0.00	33.65	1	9,803	0.01%
2024/01/08	3	34.30	0	0.00	34.10	3	9,826	0.03%
2024/01/05	3	34.30	0	0.00	34.30	3	9,894	0.03%
2024/01/04	1	34.55	0	0.00	34.60	1	9,942	0.01%
2024/01/03	4	34.89	10	35.31	34.70	-6	10,003	-0.06%
2024/01/02	0	0.00	5	35.00	35.00	-5	9,946	-0.05%
2023/12/29	3	34.50	1	35.00	34.50	2	9,959	0.02%
2023/12/28	3	35.15	10	34.81	35.00	-7	9,956	-0.07%
2023/12/27	0	0.00	4	34.24	34.00	-4	10,054	-0.04%
2023/12/26	1	33.85	1	33.85	33.95	0	10,500	0.00%
2023/12/25	4	33.80	0	0.00	33.75	4	11,418	0.04%
2023/12/22	7	33.97	6	34.21	33.90	1	11,866	0.01%
2023/12/21	12	34.40	15	34.31	34.30	-3	12,507	-0.02%
2023/12/20	11	33.84	11	34.18	34.20	0	12,617	0.00%
2023/12/19	5	33.45	0	0.00	33.45	5	12,665	0.04%
2023/12/18	15	34.03	2	34.20	33.90	13	12,681	0.10%
2023/12/15	8	34.71	1	34.55	34.40	7	12,693	0.06%
2023/12/14	3.1	34.64	3	34.72	34.55	0.1	12,628	0.00%
2023/12/13	5	35.19	2	34.93	34.85	3	12,503	0.02%
2023/12/12	9.1	35.88	2	35.70	35.60	7.1	12,373	0.06%
2023/12/11	5	36.31	11	36.10	35.80	-6	11,967	-0.05%
2023/12/08	4	35.66	6	35.56	35.60	-2	11,478	-0.02%
2023/12/07	65	35.17	98	35.57	35.95	-33	11,007	-0.30%
2023/12/06	6	34.03	7	33.92	33.95	-1	10,073	-0.01%
2023/12/05	4	33.43	3	33.43	33.45	1	10,041	0.01%
2023/12/04	11	34.50	2	34.50	33.95	9	9,961	0.09%
2023/12/01	2	33.90	12	33.98	33.90	-10	9,871	-0.10%
2023/11/30	0	0.00	3	34.17	34.05	-3	9,922	-0.03%
2023/11/29	0	0.00	5	34.30	34.25	-5	9,996	-0.05%
2023/11/28	0	0.00	1	34.35	34.45	-1	10,079	-0.01%
2023/11/27	17	34.44	30	34.45	34.00	-13	10,284	-0.13%
2023/11/24	7	34.44	6	34.53	34.20	1	10,226	0.01%
2023/11/22	1	33.40	29	33.60	33.55	-28	9,990	-0.28%
2023/11/21	30	33.75	2	33.95	33.70	28	10,061	0.28%
2023/11/20	3	33.35	1	33.40	33.50	2	10,060	0.02%
2023/11/17	0	0.00	2	33.35	33.25	-2	10,102	-0.02%
2023/11/16	0	0.00	7	33.01	33.00	-7	10,190	-0.07%
2023/11/15	29	33.04	3	32.93	32.75	26	10,289	0.25%
2023/11/14	1	32.20	1	32.05	32.05	0	10,528	0.00%
2023/11/13	1	32.00	1	32.50	32.45	0	10,919	0.00%
2023/11/10	1	32.55	1	32.30	32.25	0	11,057	0.00%
2023/11/09	1	32.70	0	0.00	32.55	1	11,263	0.01%
2023/11/08	11	32.70	0	0.00	32.60	11	11,569	0.10%
2023/11/07	0.1	33.20	0	0.00	33.15	0.1	11,769	0.00%
2023/11/06	1	33.40	0	0.00	33.45	1	12,119	0.01%
2023/11/03	1	32.90	1	32.90	32.80	0	12,498	0.00%
2023/11/02	2	32.50	0	0.00	32.50	2	12,697	0.02%
2023/11/01	2	32.05	1	31.90	31.90	1	13,002	0.01%
2023/10/31	7	32.16	0	0.00	32.00	7	13,902	0.05%
2023/10/30	0	0.00	0.3	32.85	32.80	-0.3	16,190	0.00%
2023/10/27	6	32.95	0	0.00	32.80	6	16,241	0.04%
2023/10/26	6	32.83	0	0.00	32.80	6	16,488	0.04%
2023/10/25	1	33.55	1	33.50	33.45	0	16,712	0.00%
2023/10/24	0	0.00	1	33.15	33.40	-1	16,883	-0.01%
2023/10/23	2	32.75	3	33.08	33.05	-1	17,175	-0.01%
2023/10/20	5	32.01	3	32.20	32.10	2	17,530	0.01%
2023/10/19	1	32.85	13	33.33	32.80	-12	18,760	-0.06%
2023/10/18	8	33.03	0	0.00	32.90	8	19,514	0.04%
2023/10/17	23	34.05	1	34.05	33.60	22	19,983	0.11%
2023/10/16	8	34.29	14	34.53	34.25	-6	20,170	-0.03%
2023/10/13	18	35.07	0	0.00	34.95	18	21,179	0.08%
2023/10/12	6	35.49	1	35.50	35.50	5	22,483	0.02%
2023/10/11	7	35.84	3	35.65	35.35	4	22,863	0.02%
2023/10/06	5	36.48	0	36.90	36.40	5	23,403	0.02%
2023/10/05	6	37.14	3.1	37.01	36.90	2.9	23,809	0.01%
2023/10/04	0	0.00	1	37.00	36.85	-1	24,245	0.00%
2023/10/03	10	38.09	16	38.23	37.75	-6	24,742	-0.02%
2023/10/02	34	39.24	9	38.80	38.60	25	24,700	0.10%
2023/09/28	7	37.64	40.2	38.04	38.45	-33.2	24,534	-0.14%
2023/09/27	43	36.78	35.1	36.70	36.70	7.9	24,392	0.03%
2023/09/26	7	36.68	22.1	36.51	36.35	-15.1	24,300	-0.06%
2023/09/25	3	34.93	4.3	35.02	35.25	-1.3	24,137	-0.01%
2023/09/22	0	0.00	1	34.05	34.40	-1	24,427	0.00%
2023/09/20	1	34.00	0	0.00	34.10	1	24,714	0.00%
2023/09/19	4	34.29	0	0.00	34.10	4	25,156	0.02%
2023/09/18	1	34.65	0	0.00	34.65	1	25,310	0.00%
2023/09/15	4	34.78	1	34.90	35.10	3	25,673	0.01%
2023/09/14	4	34.70	3	34.85	34.85	1	25,991	0.00%
2023/09/12	7	34.90	2	34.90	34.80	5	27,933	0.02%
2023/09/11	3	35.17	12	35.65	35.15	-9	28,871	-0.03%
2023/09/08	8	36.31	9	35.97	35.95	-1	29,379	0.00%
2023/09/06	1	36.40	3	36.45	36.25	-2	31,062	-0.01%
2023/09/05	2	36.05	3	36.05	36.10	-1	32,646	0.00%
2023/09/04	6	36.52	0	0.00	36.45	6	35,956	0.02%
2023/09/01	16	36.67	4	36.61	36.45	12	38,926	0.03%
2023/08/31	7	36.23	17	36.65	36.95	-10	42,430	-0.02%
2023/08/30	0	0.00	2	36.00	35.75	-2	43,137	0.00%
2023/08/29	0	0.00	14	35.10	35.50	-14	43,762	-0.03%
2023/08/28	15.1	36.02	1	35.15	35.15	14.1	43,860	0.03%
2023/08/25	2	35.98	4	36.18	36.00	-2	43,928	0.00%
2023/08/24	8	35.87	0	0.00	35.85	8	44,056	0.02%
2023/08/23	0	0.00	14	35.80	35.90	-14	44,190	-0.03%
2023/08/22	2	35.85	10.3	35.71	35.85	-8.3	44,503	-0.02%
2023/08/21	1	36.50	0	0.00	36.35	1	44,699	0.00%
2023/08/18	1	36.35	7	36.67	36.00	-6	44,769	-0.01%
2023/08/17	15	36.02	2	35.93	36.15	13	44,812	0.03%
2023/08/16	8	35.09	0	0.00	35.15	8	45,047	0.02%
2023/08/15	0	0.00	44	34.42	34.70	-44	45,745	-0.10%
2023/08/14	21	33.55	2	33.50	33.60	19	46,303	0.04%
2023/08/11	11	35.11	17	35.61	34.65	-6	46,414	-0.01%
2023/08/10	31	36.14	6	35.83	35.70	25	46,556	0.05%
2023/08/09	15	36.99	9	37.57	36.85	6	46,722	0.01%
2023/08/08	6	36.87	20	36.55	36.55	-14	46,782	-0.03%
2023/08/07	22	36.80	7	36.88	37.00	15	47,425	0.03%
2023/08/04	20	37.10	6.1	37.74	37.35	13.9	48,362	0.03%
2023/08/02	50	39.44	49	40.03	39.25	1	48,205	0.00%
2023/08/01	3	38.05	10	37.55	37.50	-7	46,944	-0.01%
2023/07/31	1	38.00	7	38.04	37.65	-6	48,426	-0.01%
2023/07/28	12	37.97	1	38.05	38.05	11	50,109	0.02%
2023/07/27	2	38.40	11	38.55	38.55	-9	50,332	-0.02%
2023/07/26	11	38.76	6	39.43	38.35	5	50,990	0.01%
2023/07/25	34	38.83	24	39.25	39.25	10	50,730	0.02%
2023/07/24	26.2	39.86	30	40.34	38.80	-3.8	50,319	-0.01%
2023/07/21	9.7	39.80	26	39.84	39.75	-16.3	49,129	-0.03%
2023/07/20	3.1	39.35	57.1	39.51	39.60	-54	48,499	-0.11%
2023/07/19	1	38.10	2	38.30	38.25	-1	48,038	0.00%
2023/07/18	141	39.49	20	39.65	38.55	121	47,915	0.25%	大買/鉅額交易
2023/07/17	69	39.18	89.3	39.62	39.45	-20.3	47,115	-0.04%
2023/07/14	11	38.31	9	37.99	37.60	2	46,247	0.00%
2023/07/13	14	38.66	2	39.90	38.05	12	46,233	0.03%
2023/07/12	5	39.47	16	39.36	39.40	-11	45,854	-0.02%
2023/07/11	8	39.04	16	38.89	38.70	-8	46,018	-0.02%
2023/07/10	31	38.87	67.6	38.96	38.95	-36.6	46,535	-0.08%
2023/07/07	5	37.87	2	37.60	37.90	3	47,187	0.01%
2023/07/06	14	38.68	8	38.48	38.10	6	47,423	0.01%
2023/07/05	19	39.04	17.1	39.06	39.15	2	47,541	0.00%
2023/07/04	6	38.15	13	38.25	38.25	-7	47,450	-0.01%
2023/07/03	30.5	39.00	49	38.94	38.60	-18.5	47,692	-0.04%
2023/06/30	45	37.71	6	38.44	38.60	39	47,357	0.08%
2023/06/29	0	0.00	6.2	37.32	37.40	-6.2	47,382	-0.01%
2023/06/28	6	36.85	0	0.00	36.75	6	47,669	0.01%
2023/06/27	17.5	37.42	2	38.90	36.95	15.5	47,668	0.03%
2023/06/26	7	38.07	4	38.04	38.10	3	48,044	0.01%
2023/06/21	2.2	38.43	7	38.29	38.00	-4.8	48,710	-0.01%
2023/06/20	3	38.35	6	38.57	38.70	-3	48,365	-0.01%
2023/06/19	12	38.48	8	38.46	38.15	4	48,045	0.01%
2023/06/16	24.5	38.98	36	39.15	38.50	-11.5	47,705	-0.02%
2023/06/15	34	37.70	7	37.64	38.10	27	46,305	0.06%
2023/06/14	21	37.93	1	38.25	37.60	20	45,571	0.04%
2023/06/13	15	37.83	12	37.70	37.80	3	45,133	0.01%
2023/06/12	23	38.88	14.5	38.70	38.40	8.5	44,542	0.02%
2023/06/09	74	39.36	37.6	39.67	39.50	36.4	43,814	0.08%
2023/06/08	71	40.59	89.1	40.49	40.50	-18.1	42,292	-0.04%
2023/06/07	61.1	37.84	154.4	37.98	39.20	-93.3	39,128	-0.24%	大賣/
2023/06/06	129	36.05	42.3	35.98	35.65	86.7	36,364	0.24%	大買/
2023/06/05	21	34.45	25.7	33.68	34.80	-4.7	33,276	-0.01%
2023/06/02	43	32.18	49	31.92	31.65	-6	32,861	-0.02%
2023/06/01	3	30.83	9	31.16	30.85	-6	32,232	-0.02%
2023/05/31	4	30.71	4	30.79	31.10	0	32,140	0.00%
2023/05/30	12	30.62	0.2	30.50	30.50	11.8	32,073	0.04%
2023/05/29	0	0.00	6	31.28	31.00	-6	31,878	-0.02%
2023/05/26	12	30.65	21	30.45	30.75	-9	31,692	-0.03%
2023/05/25	34	31.80	49	31.77	31.20	-15	31,400	-0.05%
2023/05/24	10	31.51	4	31.65	31.60	6	31,212	0.02%
2023/05/23	35	31.79	13	31.86	31.75	22	31,263	0.07%
2023/05/22	28	31.69	19	31.87	31.80	9	31,141	0.03%
2023/05/19	2	31.60	7	31.72	31.25	-5	30,602	-0.02%
2023/05/18	24	31.35	31.4	31.33	31.35	-7.4	30,165	-0.02%
2023/05/17	10	31.10	32.1	30.77	30.50	-22.1	29,950	-0.07%
2023/05/16	32	30.52	20	30.58	30.60	12	29,520	0.04%
2023/05/15	6	30.07	78	29.99	30.25	-72	29,140	-0.25%
2023/05/12	52	29.26	1	30.65	29.55	51	28,650	0.18%
2023/05/11	52	29.26	1	30.65	28.95	51	28,352	0.18%
2023/05/10	12	31.18	10	31.05	30.90	2	27,516	0.01%
2023/05/09	14	30.60	7	31.12	30.05	7	26,294	0.03%
2023/05/08	17.2	31.97	39	31.60	32.00	-21.8	25,548	-0.09%
2023/05/05	28	31.35	62.4	31.62	31.30	-34.4	24,560	-0.14%
2023/05/04	40	30.87	51.3	30.83	31.00	-11.3	23,319	-0.05%
2023/05/03	13	28.71	11	28.62	28.95	2	22,140	0.01%
2023/05/02	42	29.00	11	28.48	29.20	31	22,145	0.14%
2023/04/28	5	27.40	2	27.60	27.40	3	21,305	0.01%
2023/04/27	0	0.00	4	27.30	27.05	-4	21,187	-0.02%
2023/04/26	2	26.70	2	26.90	27.10	0	21,097	0.00%
2023/04/25	4	27.21	15	27.47	27.30	-11	20,958	-0.05%
2023/04/21	12	27.66	12	27.35	27.10	0	20,617	0.00%
2023/04/20	3	27.75	3	27.95	27.80	0	20,428	0.00%
2023/04/19	44	28.23	35	28.26	28.40	9	20,163	0.04%
2023/04/18	9	27.60	5	27.81	27.45	4	19,694	0.02%
2023/04/17	3	28.50	12.1	28.42	28.40	-9.1	19,352	-0.05%
2023/04/14	10	29.01	88	28.96	28.60	-78	19,482	-0.40%
2023/04/13	86	28.87	52	28.66	28.70	34	18,938	0.18%
2023/04/12	47	28.34	89	28.02	28.70	-42	17,837	-0.24%
2023/04/11	6	27.61	52	27.58	27.35	-46	16,489	-0.28%
2023/04/10	36	27.09	39.1	27.15	26.85	-3.1	15,894	-0.02%
2023/04/07	56	27.05	9	27.12	27.20	47	15,446	0.30%
2023/04/06	7	26.82	12	26.63	26.75	-5	14,737	-0.03%
2023/03/31	8	25.91	12	26.03	25.85	-4	14,106	-0.03%
2023/03/30	7	26.75	7	26.49	26.15	0	13,930	0.00%
2023/03/29	14	26.38	14	26.48	26.55	0	13,503	0.00%
2023/03/28	8	25.56	2	25.75	25.50	6	12,991	0.05%
2023/03/27	8	26.78	29	27.36	26.25	-21	12,779	-0.16%
2023/03/24	12	26.44	15	26.02	26.15	-3	11,861	-0.03%
2023/03/23	1	24.85	1	24.80	25.05	0	10,985	0.00%
2023/03/22	0	0.00	4	24.80	24.75	-4	11,030	-0.04%
2023/03/21	10	25.31	7.3	25.54	25.00	2.7	10,986	0.02%
2023/03/20	1	25.25	4	25.13	25.20	-3	10,938	-0.03%
2023/03/17	17	25.24	0	0.00	24.95	17	10,975	0.15%
2023/03/16	3	25.22	1	25.85	25.40	2	10,732	0.02%
2023/03/15	12	26.09	6	26.08	26.05	6	10,642	0.06%
2023/03/14	13	25.33	5	25.52	25.55	8	10,649	0.08%
2023/03/13	0	0.00	11	24.30	24.80	-11	10,504	-0.10%
2023/03/10	5	25.23	8	25.10	24.95	-3	10,655	-0.03%
2023/03/09	19	26.10	21	26.40	26.20	-2	10,463	-0.02%
2023/03/08	27	25.98	25.1	26.00	27.05	1.9	10,247	0.02%
2023/03/07	14	25.99	5.1	25.82	25.80	8.9	9,690	0.09%
2023/03/06	1	25.10	3	25.07	24.90	-2	9,105	-0.02%
2023/03/03	2	24.60	12	25.05	24.60	-10	8,982	-0.11%
2023/03/02	25	24.39	10	24.86	24.90	15	8,879	0.17%
2023/03/01	0	0.00	3	23.98	24.15	-3	8,746	-0.03%
2023/02/24	3	24.65	6	24.33	24.25	-3	8,686	-0.03%
2023/02/23	7	24.81	3	24.63	24.60	4	8,618	0.05%
2023/02/22	6	25.03	1	24.80	24.90	5	8,528	0.06%
2023/02/21	6	25.27	9	25.42	25.20	-3	8,367	-0.04%
2023/02/20	0	0.00	10	25.00	25.05	-10	8,186	-0.12%
2023/02/17	3	24.20	0	0.00	24.35	3	8,247	0.04%
2023/02/16	7	24.82	2	24.48	24.50	5	8,317	0.06%
2023/02/15	3	23.68	5	24.19	24.40	-2	7,883	-0.03%
2023/02/14	4	23.25	4	23.23	23.15	0	7,305	0.00%
2023/02/13	1.8	23.20	13	23.38	23.30	-11.2	7,282	-0.15%
2023/02/10	1	23.25	0	0.00	23.30	1	7,222	0.01%
2023/02/09	7	24.05	4	23.83	23.60	3	7,214	0.04%
2023/02/08	2	23.45	9	23.40	23.25	-7	7,010	-0.10%
2023/02/07	4	23.53	3	23.30	23.50	1	6,953	0.01%
2023/02/06	0	0.00	3.2	23.39	23.15	-3.2	6,919	-0.05%
2023/02/02	19	23.96	11.1	24.02	23.95	7.9	6,752	0.12%
2023/02/01	6	24.36	16.9	24.22	24.10	-10.9	6,397	-0.17%
2023/01/31	24	22.30	8	22.33	23.00	16	5,630	0.28%
2023/01/30	6	21.15	14	20.96	21.15	-8	5,137	-0.16%
2023/01/17	0	0.00	2	20.50	20.55	-2	5,089	-0.04%
2023/01/16	1	20.35	1	20.20	20.35	0	5,134	0.00%
2023/01/13	5	20.54	2	20.60	20.35	3	5,137	0.06%
2023/01/12	7	20.75	6	20.91	20.65	1	5,133	0.02%
2023/01/11	4	20.55	2	20.80	20.50	2	5,090	0.04%
2023/01/10	5	20.63	0	0.00	20.45	5	5,085	0.10%
2023/01/09	5	20.83	1	20.75	20.80	4	5,067	0.08%
2023/01/06	0	0.00	10	20.85	20.80	-10	5,054	-0.20%
2023/01/05	2	21.43	12	21.35	21.25	-10	5,063	-0.20%
2023/01/04	3	21.53	27	21.27	21.50	-24	4,984	-0.48%
2023/01/03	4	20.75	40	20.92	20.85	-36	4,544	-0.79%
2022/12/30	0	0.00	2	20.50	20.30	-2	4,385	-0.05%
2022/12/29	1	20.40	8.3	20.12	20.15	-7.3	4,372	-0.17%
2022/12/28	2	20.45	3.1	20.69	20.30	-1.1	4,373	-0.03%
2022/12/27	3	20.55	6	20.79	20.55	-3	4,356	-0.07%
2022/12/26	1	20.50	3	20.70	20.50	-2	4,348	-0.05%
2022/12/23	6	20.50	0	0.00	20.50	6	4,347	0.14%
2022/12/22	0	0.00	10	20.55	20.40	-10	4,360	-0.23%
2022/12/21	12	20.24	49	20.59	20.25	-37	4,403	-0.84%
2022/12/20	39	19.92	0	0.00	19.75	39	4,355	0.90%
2022/12/19	9	20.56	0	0.00	20.15	9	4,377	0.21%
2022/12/16	14	20.65	8	20.58	20.75	6	4,371	0.14%
2022/12/15	0	0.00	10	20.95	20.95	-10	4,337	-0.23%
2022/12/14	9	20.81	3	20.92	20.75	6	4,303	0.14%
2022/12/13	3	20.58	3	20.72	20.50	0	4,265	0.00%
2022/12/12	2	21.10	3	20.92	20.85	-1	4,301	-0.02%
2022/12/09	27	20.81	5	20.85	20.80	22	4,192	0.52%
2022/12/08	1	20.20	0	0.00	20.20	1	4,016	0.02%
2022/12/07	7	20.51	21	20.53	20.00	-14	3,986	-0.35%
2022/12/06	30	20.78	2	21.50	20.75	28	3,905	0.72%
2022/12/05	21	20.52	0	0.00	20.60	21	3,654	0.57%
2022/12/02	28	20.61	37.4	20.47	20.65	-9.4	3,587	-0.26%
2022/12/01	5	19.52	2	19.75	19.45	3	3,338	0.09%
2022/11/30	5	19.85	9	19.54	19.70	-4	3,315	-0.12%
2022/11/29	0	0.00	16.3	19.10	19.05	-16.3	3,186	-0.51%
2022/11/25	2	18.85	10	19.01	18.65	-8	3,240	-0.25%
2022/11/24	0	0.00	3	18.95	18.80	-3	3,240	-0.09%
2022/11/23	0	0.00	0.2	18.78	18.75	-0.2	3,269	-0.01%
2022/11/22	0	0.00	6	18.55	18.55	-6	3,316	-0.18%
2022/11/21	6.1	18.83	0	0.00	18.55	6.1	3,392	0.18%
2022/11/18	3.1	18.65	6	18.50	18.50	-3	3,406	-0.09%
2022/11/16	8	19.03	2	19.05	18.95	6	3,367	0.18%
2022/11/15	14.1	19.16	2	19.25	19.40	12.1	3,289	0.37%
2022/11/14	25	18.31	0.1	18.90	18.90	24.9	2,968	0.84%
2022/11/10	18	17.35	0.3	17.30	17.20	17.7	2,787	0.63%
2022/11/09	4	17.50	0	0.00	17.50	4	2,813	0.14%
2022/11/08	0	0.00	7	17.35	17.45	-7	2,842	-0.25%
2022/11/07	0	0.00	1	17.60	17.55	-1	2,843	-0.04%
2022/11/01	0	0.00	2	16.90	16.95	-2	2,912	-0.07%
2022/10/31	0.1	16.67	6	16.65	16.55	-5.9	2,945	-0.20%
2022/10/27	0	0.00	3	16.85	16.85	-3	3,447	-0.09%
2022/10/26	21	16.50	0	0.00	16.50	21	3,476	0.60%
2022/10/25	7	16.85	2	16.65	16.65	5	3,537	0.14%
2022/10/24	8	16.75	0	0.00	16.75	8	3,550	0.23%
2022/10/17	10	15.90	0	0.00	16.30	10	3,648	0.27%
2022/10/14	1	16.40	0	0.00	16.35	1	3,670	0.03%
2022/10/13	11	16.13	0	0.00	15.90	11	3,697	0.30%
2022/10/12	12	16.74	0	0.00	16.80	12	3,650	0.33%
2022/10/11	4	17.35	0	0.00	17.25	4	3,661	0.11%
2022/09/30	1	17.95	0	0.00	18.20	1	3,968	0.03%
2022/09/29	1	18.25	0	0.00	18.40	1	4,014	0.02%
2022/09/28	35	18.44	0	0.00	17.85	35	4,154	0.84%
2022/09/27	5	19.20	0	0.00	19.30	5	4,195	0.12%
2022/09/26	14	19.75	1	19.30	19.30	13	4,277	0.30%
2022/09/23	0	0.00	10	20.40	20.20	-10	4,572	-0.22%
2022/09/22	1	20.10	1	20.35	20.25	0	4,718	0.00%
2022/09/21	0	0.00	1	20.65	20.35	-1	4,934	-0.02%
2022/09/20	1	20.75	1	20.80	20.75	0	5,447	0.00%
2022/09/19	2	20.53	0	0.00	20.60	2	5,664	0.04%
2022/09/16	0	0.00	2	20.25	20.05	-2	5,833	-0.03%
2022/09/15	1	20.10	0	0.00	20.05	1	5,882	0.02%
2022/09/08	10.7	20.10	0	0.00	20.05	10.7	6,167	0.17%
2022/09/07	2	20.05	10	20.08	19.95	-8	6,226	-0.13%
2022/09/05	1	20.90	0	0.00	20.60	1	6,376	0.02%
2022/09/02	0	0.00	1	20.95	20.95	-1	6,381	-0.02%
2022/09/01	1	21.30	0	0.00	21.30	1	6,396	0.02%
2022/08/30	2	22.20	14	22.13	22.05	-12	6,416	-0.19%
2022/08/29	2	21.75	0	0.00	21.70	2	6,421	0.03%
2022/08/26	2	23.50	0	0.00	23.35	2	6,404	0.03%
2022/08/22	0	0.00	10	23.40	23.20	-10	6,962	-0.14%
2022/08/17	0	0.00	10	23.00	23.00	-10	7,267	-0.14%
2022/08/16	0	0.00	1	22.70	22.70	-1	7,405	-0.01%
2022/08/11	3	22.25	1	22.15	22.10	2	7,569	0.03%
2022/08/10	2	22.28	1	22.00	22.25	1	7,677	0.01%
2022/08/08	0	0.00	1	21.25	21.45	-1	7,791	-0.01%
2022/08/05	1	20.60	2	20.88	21.15	-1	7,918	-0.01%
2022/08/04	35	20.38	1	20.30	20.50	34	8,081	0.42%
2022/08/03	16	21.53	132	21.99	21.25	-116	8,271	-1.40%	大賣/鉅額交易
2022/08/02	10	23.30	1	23.45	23.35	9	8,078	0.11%
2022/08/01	6	23.86	0	0.00	23.85	6	8,278	0.07%
2022/07/29	20	23.80	0	0.00	23.80	20	8,336	0.24%
2022/07/28	120	23.95	0	0.00	23.65	120	8,409	1.43%	大買/鉅額交易
2022/07/27	20	23.55	0	0.00	23.60	20	8,452	0.24%
2022/07/26	0	0.00	1	23.70	23.50	-1	8,758	-0.01%
2022/07/25	11	23.62	10	23.75	23.80	1	9,126	0.01%
2022/07/22	1	23.50	1	23.40	23.35	0	9,459	0.00%
2022/07/21	10	23.00	0	0.00	23.40	10	9,984	0.10%
2022/07/20	1	23.60	1	23.65	23.40	0	11,019	0.00%
2022/07/19	0	0.00	10	23.75	23.70	-10	11,428	-0.09%
2022/07/18	1	23.45	2	23.60	23.60	-1	11,890	-0.01%
2022/07/15	6	23.30	0	0.00	23.20	6	12,261	0.05%
2022/07/14	10	23.25	1	23.25	23.25	9	12,674	0.07%
2022/07/13	2	22.88	1	22.90	22.90	1	13,397	0.01%
2022/07/12	25	22.50	0	0.00	22.15	25	13,715	0.18%
2022/07/11	1	23.35	1	23.45	23.40	0	14,595	0.00%
2022/07/08	10	24.40	0	0.00	24.05	10	15,072	0.07%
2022/07/06	0	0.00	2	23.65	23.60	-2	15,750	-0.01%
2022/07/05	3	25.08	3	25.22	25.05	0	16,188	0.00%
2022/07/04	1	25.35	11	25.15	24.95	-10	16,491	-0.06%
2022/07/01	4	25.95	3	26.33	25.15	1	16,686	0.01%
2022/06/30	13	25.88	4	26.01	25.90	9	16,644	0.05%
2022/06/29	5	26.29	25	26.25	26.00	-20	16,923	-0.12%
2022/06/28	26	26.06	13	25.85	26.30	13	17,658	0.07%
2022/06/27	0	0.00	20	25.65	25.65	-20	17,437	-0.11%
2022/06/24	2	25.05	2	24.78	25.05	0	17,648	0.00%
2022/06/23	4	23.25	1	23.35	23.30	3	18,132	0.02%
2022/06/22	11	23.36	2	24.10	23.10	9	18,417	0.05%
2022/06/20	21	22.86	0	0.00	22.65	21	19,275	0.11%
2022/06/17	1	23.25	1	23.60	23.50	0	19,820	0.00%
2022/06/16	7	23.84	0	0.00	23.70	7	20,589	0.03%
2022/06/14	2	24.20	1	24.30	24.30	1	21,396	0.00%
2022/06/13	1	24.20	5	24.20	24.15	-4	22,083	-0.02%
2022/06/10	0	0.00	1	24.80	24.80	-1	22,111	0.00%
2022/06/08	1	25.20	0	0.00	25.00	1	22,093	0.00%
2022/06/07	1	25.35	0	0.00	25.35	1	22,136	0.00%
2022/05/31	2	26.20	1	26.55	26.40	1	22,239	0.00%
2022/05/30	3	25.75	1	26.35	26.35	2	21,982	0.01%
2022/05/25	82	25.50	84	25.65	25.60	-2	21,588	-0.01%
2022/05/24	23	25.36	37	25.59	25.10	-14	21,447	-0.07%
2022/05/20	2	25.88	2	25.53	25.40	0	21,200	0.00%
2022/05/18	1	25.75	0	0.00	25.60	1	21,041	0.00%
2022/05/17	0	0.00	5	25.15	25.20	-5	20,905	-0.02%
2022/05/16	0	0.00	6	24.59	24.75	-6	20,794	-0.03%
2022/05/13	5	24.37	6	24.42	24.60	-1	20,704	0.00%
2022/05/12	10	24.06	10	23.66	23.50	0	20,552	0.00%
2022/05/11	6	24.57	0	0.00	24.35	6	20,338	0.03%
2022/05/10	41	26.16	0	0.00	26.00	41	19,990	0.21%
2022/05/09	4.9	25.86	0	0.00	25.85	4.9	19,871	0.02%
2022/05/06	5	26.94	1	27.15	27.00	4	19,662	0.02%
2022/05/05	1	28.00	1	27.85	27.55	0	19,592	0.00%
2022/05/03	8	27.56	3	27.97	27.45	5	19,425	0.03%
2022/04/29	27	28.56	6	28.52	28.35	21	19,134	0.11%
2022/04/28	3	29.90	6	29.59	29.05	-3	18,765	-0.02%
2022/04/27	7	29.77	9	30.04	29.75	-2	18,340	-0.01%
2022/04/26	9	29.66	32	29.38	29.95	-23	17,840	-0.13%
2022/04/25	10	28.56	2	29.35	28.45	8	16,770	0.05%
2022/04/22	5	30.36	3.2	29.91	30.10	1.8	16,309	0.01%
2022/04/21	2	29.33	0	0.00	29.70	2	15,852	0.01%
2022/04/20	10	30.55	3	30.50	30.30	7	15,463	0.05%
2022/04/19	7	30.71	13	30.75	30.80	-6	15,050	-0.04%
2022/04/18	27	30.60	25	29.95	29.90	2	14,302	0.01%
2022/04/15	6	30.24	34	30.68	30.35	-28	13,943	-0.20%
2022/04/14	6	29.68	19	29.96	30.15	-13	12,986	-0.10%
2022/04/13	3	29.30	5	28.94	29.30	-2	12,442	-0.02%
2022/04/12	2	29.30	64.1	28.96	29.10	-62.1	12,085	-0.51%
2022/04/11	10	29.43	12	29.06	28.90	-2	11,717	-0.02%
2022/04/08	20	29.30	25	29.53	29.35	-5	11,133	-0.04%
2022/04/07	0	0.00	15.3	28.37	28.15	-15.3	10,734	-0.14%
2022/04/06	0	0.00	9	29.57	29.60	-9	10,485	-0.09%
2022/04/01	0	0.00	2.7	29.19	29.00	-2.7	10,204	-0.03%
2022/03/31	12	29.20	13	29.34	28.75	-1	9,773	-0.01%
2022/03/30	4	28.30	4	28.45	28.45	0	8,828	0.00%
2022/03/29	11	28.76	5	28.31	28.65	6	8,542	0.07%
2022/03/28	2	28.85	18	28.59	28.75	-16	8,081	-0.20%
2022/03/25	5	27.95	0	0.00	27.80	5	7,382	0.07%
2022/03/24	3	27.70	13.2	27.91	27.75	-10.2	7,265	-0.14%
2022/03/23	8	26.93	3	26.90	27.10	5	6,549	0.08%
2022/03/22	12	27.12	16	27.11	27.45	-4	6,329	-0.06%
2022/03/21	2	27.10	11	27.05	27.00	-9	5,717	-0.16%
2022/03/18	2	25.30	0	0.00	25.30	2	4,929	0.04%
2022/03/17	10	26.00	10	25.80	25.80	0	4,815	0.00%
2022/03/16	6	25.26	55.2	25.87	26.25	-49.2	3,987	-1.23%
2022/03/15	2	24.10	0	0.00	23.90	2	3,310	0.06%
2022/03/14	0	0.00	1	24.30	24.45	-1	3,279	-0.03%
2022/03/11	1	23.95	0	0.00	23.95	1	3,267	0.03%
2022/03/10	10	24.75	13	24.17	24.15	-3	3,261	-0.09%
2022/03/09	0	0.00	2	24.53	24.45	-2	3,206	-0.06%
2022/03/08	1	22.80	3	23.60	22.85	-2	3,085	-0.06%
2022/03/04	0	0.00	3	24.80	24.45	-3	3,021	-0.10%
2022/02/21	2	24.25	3	24.35	24.20	-1	3,242	-0.03%
2022/02/16	3	23.85	0	0.00	23.75	3	3,657	0.08%
2022/02/14	1	23.70	0	0.00	23.60	1	3,921	0.03%
2022/01/25	1	22.80	1	22.70	22.55	0	5,675	0.00%
2022/01/21	1	23.80	0	0.00	23.50	1	6,222	0.02%
2022/01/19	7	23.94	0	0.00	23.95	7	6,273	0.11%
2022/01/14	3	23.87	0	0.00	24.00	3	6,330	0.05%
2022/01/12	1	24.20	5	24.15	24.20	-4	6,560	-0.06%
2022/01/10	1	24.20	0	0.00	24.50	1	6,649	0.02%
2022/01/07	3	24.25	2	24.30	24.30	1	6,820	0.01%
2022/01/06	0	0.00	0.3	24.75	24.65	-0.3	6,815	0.00%
2022/01/05	5	24.80	0.2	24.85	24.80	4.8	6,871	0.07%
2022/01/04	8	24.58	5	24.75	24.95	3	6,905	0.04%
2022/01/03	25	24.94	0	0.00	24.70	25	6,924	0.36%
2021/12/30	1	24.95	1	24.95	24.95	0	6,998	0.00%
2021/12/29	0	0.00	4	25.03	25.05	-4	7,137	-0.06%
2021/12/28	2	24.70	0	0.00	24.70	2	7,141	0.03%
2021/12/27	2	24.60	2	24.90	24.80	0	7,259	0.00%
2021/12/24	1	24.80	0	0.00	24.75	1	7,615	0.01%
2021/12/23	0	0.00	4	25.00	24.95	-4	7,758	-0.05%
2021/12/22	0	0.00	0.2	24.85	24.85	-0.2	7,827	0.00%
2021/12/20	2	25.35	10	25.48	25.35	-8	7,910	-0.10%
2021/12/17	1	24.90	1	25.00	24.65	0	7,703	0.00%
2021/12/14	5	24.38	1	24.80	24.20	4	7,866	0.05%
2021/12/13	16	24.96	2	25.20	24.80	14	8,197	0.17%
2021/12/10	1	24.70	0	0.00	24.65	1	8,217	0.01%
2021/12/09	0	0.00	4	24.65	24.55	-4	8,237	-0.05%
2021/12/08	0	0.00	2	24.55	24.30	-2	8,224	-0.02%
2021/12/06	1	24.00	0	0.00	24.00	1	8,202	0.01%
2021/12/03	10	24.15	0	0.00	24.10	10	8,231	0.12%
2021/12/02	4	24.05	0	0.00	24.15	4	8,218	0.05%
2021/11/29	4	23.99	0	0.00	24.25	4	8,258	0.05%
2021/11/26	1	24.55	0	0.00	24.55	1	8,247	0.01%
2021/11/25	1	25.00	1	25.00	25.00	0	8,236	0.00%
2021/11/24	2	25.15	1.1	25.19	25.05	0.9	8,274	0.01%
2021/11/23	1	24.85	1	24.90	24.80	0	8,269	0.00%
2021/11/18	2	25.23	1	25.40	25.45	1	8,303	0.01%
2021/11/17	2	24.80	3	24.90	24.80	-1	8,230	-0.01%
2021/11/16	10	25.05	4	24.93	25.05	6	8,189	0.07%
2021/11/15	13	25.02	0	0.00	25.00	13	8,180	0.16%
2021/11/12	1	26.35	0	0.00	26.20	1	8,018	0.01%
2021/11/10	5	27.13	0	0.00	27.05	5	7,949	0.06%
2021/11/09	3	27.65	0	0.00	27.60	3	7,845	0.04%
2021/11/08	7	27.39	1	27.25	27.25	6	7,679	0.08%
2021/11/05	0	0.00	2	27.48	27.35	-2	7,642	-0.03%
2021/11/03	1	28.25	1	28.00	28.05	0	7,524	0.00%
2021/11/02	23	27.65	2	27.50	27.75	21	7,250	0.29%
2021/11/01	4	26.33	17	26.51	27.20	-13	6,671	-0.19%
2021/10/28	2	24.75	0	0.00	25.05	2	6,756	0.03%
2021/10/25	0	0.00	5	24.90	25.05	-5	6,845	-0.07%
2021/10/22	2	24.90	0	0.00	24.80	2	6,955	0.03%
2021/10/18	0	0.00	4	25.25	25.20	-4	6,903	-0.06%
2021/10/15	4	25.60	2	25.40	25.30	2	6,979	0.03%
2021/10/14	0	0.00	3	24.65	24.65	-3	6,956	-0.04%
2021/10/12	0	0.00	8	25.34	25.30	-8	7,243	-0.11%
2021/10/06	0	0.00	2	25.95	25.55	-2	7,528	-0.03%
2021/10/04	1	24.90	0	0.00	24.80	1	7,782	0.01%
2021/10/01	16	26.92	13	27.42	26.15	3	7,827	0.04%
2021/09/30	1	26.50	5	26.94	26.75	-4	7,689	-0.05%
2021/09/27	0	0.00	4	25.95	26.35	-4	8,029	-0.05%
2021/09/24	5	25.28	0	0.00	25.20	5	8,368	0.06%
2021/09/23	1	25.25	0	0.00	25.20	1	9,097	0.01%
2021/09/17	6	26.10	0	0.00	25.95	6	11,245	0.05%
2021/09/16	6	27.29	3	27.40	26.95	3	11,377	0.03%
2021/09/15	0	0.00	7	26.34	26.60	-7	11,345	-0.06%
2021/09/14	2	25.65	3	25.70	25.80	-1	11,464	-0.01%
2021/09/13	3	26.30	4	26.33	26.20	-1	11,873	-0.01%
2021/09/09	0	0.00	2	25.30	25.30	-2	12,387	-0.02%
2021/09/08	2	24.80	0	0.00	24.80	2	12,510	0.02%
2021/09/06	2	25.55	1	25.75	25.50	1	13,110	0.01%
2021/09/02	2	26.05	0	0.00	26.25	2	13,506	0.01%
2021/08/31	0	0.00	3	26.43	26.55	-3	13,779	-0.02%
2021/08/30	0	0.00	2	26.45	26.05	-2	14,013	-0.01%
2021/08/27	0	0.00	1	26.00	26.05	-1	14,229	-0.01%
2021/08/26	7	25.65	5	26.36	25.55	2	14,485	0.01%
2021/08/25	0	0.00	2	25.23	25.70	-2	14,827	-0.01%
2021/08/23	1	25.00	0	0.00	25.15	1	15,967	0.01%
2021/08/19	1	24.15	0	0.00	24.05	1	17,534	0.01%
2021/08/18	0	0.00	1	25.00	25.05	-1	18,007	-0.01%
2021/08/17	0	0.00	1	24.60	24.20	-1	18,263	-0.01%
2021/08/16	7	25.12	0	0.00	24.75	7	18,509	0.04%
2021/08/13	4	26.10	0	0.00	26.10	4	18,716	0.02%
2021/08/12	0	0.00	2.1	26.95	26.95	-2.1	19,189	-0.01%
2021/08/11	7	26.96	1	26.65	26.65	6	20,136	0.03%
2021/08/10	4	27.45	0	0.00	27.45	4	20,604	0.02%
2021/08/09	0	0.00	4	28.55	28.20	-4	21,128	-0.02%
2021/08/06	4	28.25	5	28.40	28.05	-1	21,907	0.00%
2021/08/05	8	28.23	4	28.15	28.15	4	22,721	0.02%
2021/08/04	18	28.84	9	28.73	28.70	9	23,284	0.04%
2021/08/03	2	28.45	16	28.90	29.20	-14	24,071	-0.06%
2021/07/30	1	27.50	0	0.00	27.20	1	25,744	0.00%
2021/07/29	0	0.00	1	27.60	27.55	-1	28,156	0.00%
2021/07/28	2	26.95	0	0.00	27.00	2	29,707	0.01%
2021/07/26	4	27.74	0	0.00	27.70	4	31,611	0.01%
2021/07/23	0	0.00	1	27.70	27.70	-1	33,122	0.00%
2021/07/20	8	28.25	6	28.22	28.10	2	38,096	0.01%
2021/07/19	2	29.20	8	29.41	28.95	-6	39,502	-0.02%
2021/07/16	5	28.90	21	28.81	28.90	-16	41,385	-0.04%
2021/07/15	0	0.00	6	28.88	28.95	-6	41,753	-0.01%
2021/07/14	4	27.90	0	0.00	27.80	4	42,839	0.01%
2021/07/13	4	28.53	3	29.25	28.30	1	43,760	0.00%
2021/07/12	4	29.35	9	29.93	29.15	-5	44,544	-0.01%
2021/07/09	2	28.80	0	0.00	28.80	2	44,484	0.00%
2021/07/08	3	29.25	2	29.30	29.30	1	44,900	0.00%
2021/07/07	5	28.65	6	28.69	28.40	-1	45,354	0.00%
2021/07/06	3	29.07	5	29.10	29.10	-2	46,245	0.00%
2021/07/05	3	29.82	15	29.57	29.55	-12	46,413	-0.03%
2021/07/02	16	30.11	12	30.03	29.65	4	46,846	0.01%
2021/07/01	12	29.94	17	30.55	29.50	-5	47,282	-0.01%
2021/06/30	8	30.61	16	30.69	30.50	-8	46,959	-0.02%
2021/06/29	50	30.71	29	30.90	31.30	21	46,253	0.05%
2021/06/28	14	29.21	24	29.29	29.90	-10	44,851	-0.02%
2021/06/25	10	28.85	37	28.74	28.20	-27	44,130	-0.06%
2021/06/24	2	28.60	13	27.85	28.45	-11	44,060	-0.02%
2021/06/23	2	27.60	82	27.31	27.45	-80	43,780	-0.18%
2021/06/22	89	27.35	21	27.85	27.70	68	43,618	0.16%
2021/06/21	6	26.58	13	26.52	26.75	-7	43,200	-0.02%
2021/06/18	13	27.95	7	28.05	27.55	6	42,998	0.01%
2021/06/17	5	28.45	3	28.20	28.45	2	42,814	0.00%
2021/06/16	40	29.23	10	29.65	28.35	30	42,749	0.07%
2021/06/11	1	28.65	0	0.00	28.40	1	42,182	0.00%
2021/06/09	3	29.00	0	0.00	28.50	3	41,841	0.01%
2021/06/08	20	29.40	6	28.96	28.95	14	41,819	0.03%
2021/06/07	1	28.00	10	28.55	29.00	-9	41,699	-0.02%
2021/06/04	19	29.14	14	29.00	28.70	5	41,580	0.01%
2021/06/03	20	29.78	11	29.71	29.65	9	41,396	0.02%
2021/06/02	17	29.26	10	29.57	29.65	7	41,181	0.02%
2021/06/01	3	29.17	2	29.10	29.15	1	40,922	0.00%
2021/05/31	14	29.67	15	29.92	29.30	-1	40,676	0.00%
2021/05/28	3	28.73	13	28.46	28.25	-10	40,142	-0.02%
2021/05/27	17	27.03	11	27.01	26.90	6	39,266	0.02%
2021/05/26	27	26.59	14	26.50	26.80	13	38,735	0.03%
2021/05/25	11	26.12	10	25.95	25.80	1	38,339	0.00%
2021/05/24	3	25.63	0	0.00	25.65	3	38,199	0.01%
2021/05/21	12	24.97	43	24.57	25.30	-31	38,032	-0.08%
2021/05/20	18	25.22	10	24.75	24.55	8	37,934	0.02%
2021/05/19	1	25.30	2	25.70	25.90	-1	37,474	0.00%
2021/05/18	1	23.55	6	23.77	24.30	-5	36,681	-0.01%
2021/05/17	44	22.60	0	0.00	22.10	44	36,245	0.12%
2021/05/14	7	25.61	51.6	25.22	24.55	-44.6	35,672	-0.13%
2021/05/13	13	25.56	2	25.50	25.35	11	34,903	0.03%
2021/05/12	14	28.48	2	28.20	28.15	12	34,109	0.04%
2021/05/11	10	32.65	15	31.93	31.25	-5	33,480	-0.01%
2021/05/10	24	34.52	94	34.53	34.70	-70	32,591	-0.21%
2021/05/07	4	33.13	8	33.46	33.40	-4	31,538	-0.01%
2021/05/06	31	34.53	49	34.92	34.10	-18	30,530	-0.06%
2021/05/05	106	33.50	34	34.07	34.10	72	28,108	0.26%	大買/
2021/05/04	2	30.70	4	31.34	31.00	-2	26,584	-0.01%
2021/05/03	3	34.67	49	33.55	33.00	-46	25,599	-0.18%
2021/04/29	26	34.37	34.1	34.16	34.50	-8.1	25,240	-0.03%
2021/04/28	24	35.04	24	34.29	35.30	0	23,841	0.00%
2021/04/27	29	31.53	15	31.80	32.45	14	22,174	0.06%
2021/04/26	14	29.28	39	29.03	29.65	-25	20,154	-0.12%
2021/04/23	18	27.23	9.1	27.65	27.00	8.9	19,023	0.05%
2021/04/22	74	27.05	40.1	27.22	27.10	33.9	17,660	0.19%
2021/04/21	11	25.21	9	25.12	24.90	2	15,604	0.01%
2021/04/20	41	24.93	9	24.99	25.00	32	15,167	0.21%
2021/04/19	59	24.17	31	24.32	24.95	28	14,057	0.20%
2021/04/16	24	22.50	42	22.28	22.70	-18	13,045	-0.14%
2021/04/15	2	21.30	0	0.00	21.15	2	12,194	0.02%
2021/04/14	1	20.00	50	21.18	20.70	-49	12,258	-0.40%
2021/04/13	3	21.77	7	22.04	21.60	-4	11,966	-0.03%
2021/04/12	5	22.06	67	22.26	22.20	-62	11,508	-0.54%
2021/04/09	5	20.50	1	20.55	20.55	4	10,573	0.04%
2021/04/08	89	21.30	27	21.33	21.10	62	10,310	0.60%
2021/04/07	20	20.68	8	20.63	21.00	12	9,823	0.12%
2021/04/06	0	0.00	18	19.90	19.80	-18	9,588	-0.19%
2021/03/31	1	19.75	0	0.00	19.80	1	9,645	0.01%
2021/03/30	0	0.00	2	19.70	19.75	-2	9,716	-0.02%
2021/03/29	0	0.00	13.1	19.87	19.90	-13.1	9,995	-0.13%
2021/03/26	1	19.40	2	19.40	19.60	-1	10,000	-0.01%
2021/03/23	0	0.00	1	19.25	19.30	-1	10,399	-0.01%
2021/03/18	2	19.53	0	0.00	19.45	2	10,689	0.02%
2021/03/17	6	19.66	0	0.00	19.45	6	10,864	0.06%
2021/03/10	15	19.55	0	0.00	19.50	15	11,945	0.13%
2021/03/09	5	19.00	8	18.96	19.00	-3	12,019	-0.02%
2021/03/04	8	20.05	0	0.00	20.05	8	12,882	0.06%
2021/03/03	1	20.40	11	20.39	20.20	-10	13,743	-0.07%
2021/03/02	5	19.85	10	20.15	19.70	-5	13,676	-0.04%
2021/02/26	13	20.25	0	0.00	20.05	13	14,145	0.09%
2021/02/25	20	20.09	5	20.10	20.10	15	14,217	0.11%
2021/02/24	2	20.10	0	0.00	20.00	2	14,252	0.01%
2021/02/23	0	0.00	1	20.20	20.00	-1	14,186	-0.01%
2021/02/19	10	19.65	25	19.75	19.65	-15	14,180	-0.11%
2021/02/18	0	0.00	10	19.55	19.60	-10	14,283	-0.07%
2021/02/17	0	0.00	2	19.13	19.25	-2	14,352	-0.01%
2021/02/05	0	0.00	2	18.50	18.50	-2	14,434	-0.01%
2021/02/01	0	17.50	0	0.00	18.00	0	15,529	0.00%
2021/01/26	1	19.00	0	0.00	18.80	1	16,971	0.01%
2021/01/22	10	19.00	2	19.03	19.20	8	17,522	0.05%
2021/01/20	6	17.55	0	0.00	17.35	6	17,754	0.03%
2021/01/19	3	18.67	0	0.00	18.35	3	18,033	0.02%
2021/01/18	0	0.00	2	17.70	18.00	-2	18,167	-0.01%
2021/01/15	20	18.13	0	0.00	17.85	20	18,560	0.11%
2021/01/13	0	0.00	1	18.70	18.70	-1	18,975	-0.01%
2021/01/12	10	18.88	0	0.00	18.60	10	19,213	0.05%
2021/01/11	5	19.15	0	0.00	19.10	5	19,920	0.03%
2021/01/08	11	19.00	0	0.00	18.90	11	20,718	0.05%
2021/01/06	6	18.95	0	0.00	18.70	6	24,370	0.02%
2021/01/04	0	0.00	5	19.80	19.70	-5	27,448	-0.02%
2020/12/29	16	20.58	7	20.84	20.45	9	29,676	0.03%
2020/12/28	0	0.00	60	20.15	20.15	-60	29,606	-0.20%
2020/12/23	0	0.00	13	20.14	20.20	-13	30,378	-0.04%
2020/12/22	3	19.55	0	0.00	19.60	3	30,648	0.01%
2020/12/21	2	20.35	9	20.16	20.35	-7	30,718	-0.02%
2020/12/18	0	0.00	2	19.95	19.80	-2	30,755	-0.01%
2020/12/17	4	19.85	0	0.00	19.75	4	30,826	0.01%
2020/12/16	60	20.05	3	20.35	19.95	57	30,903	0.18%
2020/12/15	3	19.85	1	20.60	19.70	2	31,315	0.01%
2020/12/14	3	19.95	3	20.40	20.30	0	31,321	0.00%
2020/12/11	1	20.05	0	0.00	20.05	1	31,531	0.00%
2020/12/10	4	20.55	19	20.59	20.50	-15	32,173	-0.05%
2020/12/09	14	20.55	0	0.00	20.55	14	32,638	0.04%
2020/12/08	4	20.95	1.8	21.04	20.95	2.2	34,293	0.01%
2020/12/07	0	0.00	10	21.13	20.85	-10	34,691	-0.03%
2020/12/04	0	0.00	5	20.70	20.65	-5	35,454	-0.01%
2020/12/03	4	20.80	3	21.05	20.60	1	36,695	0.00%
2020/12/02	3	20.55	0	0.00	20.60	3	37,887	0.01%
2020/12/01	2	21.00	10	20.98	20.85	-8	38,339	-0.02%
2020/11/30	10	21.38	12	21.43	21.35	-2	38,761	-0.01%
2020/11/27	15	20.77	48	20.85	20.80	-33	38,628	-0.09%
2020/11/26	11	19.78	2	19.90	19.85	9	38,010	0.02%
2020/11/25	8	19.87	62	20.06	19.90	-54	38,502	-0.14%
2020/11/24	55	19.38	19	19.35	19.45	36	38,115	0.09%
2020/11/23	10	19.10	10	19.25	19.15	0	38,060	0.00%
2020/11/20	5	19.00	0	0.00	19.00	5	38,056	0.01%
2020/11/19	5	19.05	5	19.25	19.20	0	38,234	0.00%
2020/11/18	6	18.86	0	0.00	18.85	6	38,335	0.02%
2020/11/17	0	0.00	6	19.25	18.90	-6	38,556	-0.02%
2020/11/16	11	19.00	1	18.95	18.85	10	38,716	0.03%
2020/11/13	0	0.00	19	19.16	19.35	-19	39,033	-0.05%
2020/11/12	17	18.77	5	18.60	18.70	12	39,568	0.03%
2020/11/11	10	19.15	0	0.00	19.20	10	39,631	0.03%
2020/11/10	37	19.48	16	19.41	19.20	21	39,666	0.05%
2020/11/09	6	20.12	0	0.00	20.10	6	39,412	0.02%
2020/11/06	14	20.19	1	20.00	20.15	13	39,594	0.03%
2020/11/05	12	20.42	19	20.71	20.45	-7	40,590	-0.02%
2020/11/04	10	20.07	17	20.26	20.05	-7	40,637	-0.02%
2020/11/03	27	20.65	10	20.71	20.45	17	41,046	0.04%
2020/11/02	4.9	19.69	8	19.66	19.95	-3.1	40,889	-0.01%
2020/10/30	5	20.33	1	21.00	20.10	4	40,665	0.01%
2020/10/29	29	20.43	2	20.58	20.60	27	41,076	0.07%
2020/10/28	14	20.65	50	20.80	20.60	-36	41,354	-0.09%
2020/10/27	20	20.71	8	20.96	20.45	12	40,705	0.03%
2020/10/26	13	20.67	1	20.60	20.60	12	40,295	0.03%
2020/10/23	11	20.88	9	21.03	20.85	2	40,027	0.00%
2020/10/22	5	20.65	18	20.76	20.60	-13	39,509	-0.03%
2020/10/21	20	20.64	0	0.00	20.55	20	39,134	0.05%
2020/10/20	4	20.76	0	0.00	20.85	4	38,902	0.01%
2020/10/19	33	20.87	13	21.03	21.10	20	38,609	0.05%
2020/10/16	15	20.96	8	21.09	20.60	7	37,892	0.02%
2020/10/15	48	21.60	12	21.73	21.85	36	37,047	0.10%
2020/10/14	25	21.10	34	21.58	21.00	-9	34,946	-0.03%
2020/10/13	29	20.01	10	19.80	20.00	19	32,964	0.06%
2020/10/12	18	19.21	72	20.03	20.45	-54	31,353	-0.17%
2020/10/08	7	18.54	39	18.52	18.60	-32	29,686	-0.11%
2020/10/07	4	17.80	20	17.97	17.85	-16	28,511	-0.06%
2020/10/06	14	18.00	9	18.04	17.80	5	28,220	0.02%
2020/10/05	2	17.28	4	17.19	17.55	-2	27,286	-0.01%
2020/09/30	3	16.90	4	16.94	17.10	-1	27,209	0.00%
2020/09/28	11	16.99	9	16.89	17.00	2	26,757	0.01%
2020/09/25	22	16.24	17	16.81	16.10	5	26,283	0.02%
2020/09/24	18	16.94	3	17.15	16.75	15	25,687	0.06%
2020/09/23	3	16.85	19	17.00	17.05	-16	25,407	-0.06%
2020/09/22	3	16.80	3	16.60	16.85	0	25,149	0.00%
2020/09/21	12	17.11	1	16.90	16.85	11	25,138	0.04%
2020/09/18	15	17.48	4	17.33	17.00	11	24,931	0.04%
2020/09/17	3	16.90	1.1	16.95	17.00	1.9	24,366	0.01%
2020/09/16	3	17.10	17	16.91	17.05	-14	24,148	-0.06%
2020/09/15	24	17.19	18	17.43	17.00	6	23,753	0.03%
2020/09/14	9	16.74	12	16.67	16.60	-3	22,933	-0.01%
2020/09/11	13	17.67	23	17.73	17.45	-10	22,205	-0.05%
2020/09/10	1	16.90	13	17.08	17.05	-12	20,392	-0.06%
2020/09/09	46	16.55	24	16.87	16.80	22	19,644	0.11%
2020/09/08	28	16.75	8	16.55	16.05	20	18,507	0.11%
2020/09/07	6	16.54	11.2	16.90	16.90	-5.2	17,118	-0.03%
2020/09/04	18.6	15.37	47	15.31	15.40	-28.4	15,736	-0.18%
2020/09/03	24	15.29	57	15.21	15.55	-33	15,095	-0.22%
2020/09/02	15	14.94	18	15.03	15.15	-3	14,301	-0.02%
2020/09/01	24	14.83	2	15.05	14.65	22	13,840	0.16%
2020/08/31	13	15.08	30	15.02	14.95	-17	13,480	-0.13%
2020/08/26	4	14.70	41	14.65	14.60	-37	12,399	-0.30%
2020/08/25	13	14.60	11	14.61	14.60	2	12,238	0.02%
2020/08/24	12	14.45	10	14.45	14.55	2	11,913	0.02%
2020/08/21	90	14.39	10	14.40	14.40	80	11,655	0.69%
2020/08/20	6	13.70	23	13.95	13.90	-17	11,333	-0.15%
2020/08/19	12	14.40	5	14.83	14.35	7	10,965	0.06%
2020/08/18	12	14.64	121	14.77	14.85	-109	10,457	-1.04%	大賣/鉅額交易
2020/08/17	9	14.38	3	14.35	14.40	6	9,697	0.06%
2020/08/14	87	14.00	0	0.00	13.90	87	9,298	0.94%
2020/08/13	10	13.80	51	13.97	13.70	-41	9,005	-0.46%
2020/08/12	40	14.20	0	0.00	14.10	40	8,795	0.45%
2020/08/11	47	14.29	3	14.55	14.20	44	8,377	0.53%
2020/08/10	35	14.50	9	14.76	15.05	26	7,094	0.37%
2020/08/07	47	13.59	20.5	13.80	13.70	26.5	6,479	0.41%
2020/08/06	7	13.02	27	12.77	13.10	-20	5,856	-0.34%
2020/08/05	0	0.00	4	12.85	12.90	-4	5,551	-0.07%
2020/08/04	7	13.15	10	12.96	12.85	-3	5,409	-0.06%
2020/08/03	1	12.25	12	12.24	12.30	-11	4,639	-0.24%
2020/07/28	0	0.00	9	10.80	10.75	-9	4,506	-0.20%
2020/07/24	10	11.15	0	0.00	10.95	10	4,486	0.22%
2020/07/22	0	0.00	5	11.15	11.15	-5	4,464	-0.11%
2020/07/15	20	11.25	0	0.00	11.25	20	4,316	0.46%
2020/07/09	10	11.50	0	0.00	11.70	10	3,952	0.25%
2020/07/07	1	11.00	0	0.00	10.95	1	3,524	0.03%
2020/07/02	20	11.05	20	10.85	10.85	0	3,486	0.00%
2020/06/23	2	10.50	0	0.00	10.55	2	3,235	0.06%
2020/06/18	0	0.00	1	10.55	10.60	-1	3,249	-0.03%
2020/06/17	2	10.80	40	10.80	10.65	-38	3,227	-1.18%
2020/06/16	3	10.35	0	0.00	10.40	3	3,116	0.10%
2020/06/15	40	10.25	0	0.00	10.25	40	3,177	1.26%
2020/06/11	0	0.00	81	10.40	10.40	-81	3,232	-2.51%
2020/06/10	0	0.00	12	10.80	10.80	-12	3,203	-0.37%
2020/06/08	0	0.00	5	10.90	10.85	-5	3,295	-0.15%
2020/06/05	3	10.87	20	10.83	10.90	-17	3,282	-0.52%
2020/06/04	0	0.00	0	10.80	10.80	0	3,326	0.00%
2020/06/03	0	0.00	1	10.80	10.90	-1	3,353	-0.03%
2020/06/02	20	10.80	0	0.00	10.70	20	3,320	0.60%
2020/06/01	0	0.00	11	10.80	10.85	-11	3,313	-0.33%
2020/05/29	0	0.00	10	10.80	10.80	-10	3,325	-0.30%
2020/05/28	30	10.80	12	10.70	10.75	18	3,320	0.54%
2020/05/27	10	10.70	0	10.55	10.60	10	3,257	0.31%
2020/05/26	13	10.65	0	0.00	10.60	13	3,276	0.40%
2020/05/25	40	10.68	0	0.00	10.70	40	3,271	1.22%
2020/05/22	2	10.50	0	0.00	10.30	2	3,226	0.06%
2020/05/13	3	10.85	0	0.00	10.95	3	3,060	0.10%
2020/05/06	5	11.25	80	10.90	10.60	-75	2,909	-2.58%
2020/05/05	85	10.45	8	10.65	10.65	77	2,599	2.96%
2020/04/30	0	0.00	2	9.80	9.85	-2	2,459	-0.08%
2020/04/28	3	9.56	3	9.50	9.49	0	2,470	0.00%
2020/04/21	0	0.00	3	9.25	8.96	-3	2,707	-0.11%
2020/04/14	0	0.00	0.4	9.29	9.31	-0.4	2,908	-0.01%
2020/04/10	0	0.00	4	9.11	9.17	-4	2,931	-0.14%
2020/03/19	4	6.98	0	0.00	6.97	4	3,423	0.12%
2020/03/12	3	9.10	0	0.00	9.00	3	3,163	0.09%
2020/03/10	5	9.41	2	9.30	9.61	3	3,089	0.10%
2020/02/17	21	10.64	0	0.00	10.60	21	2,931	0.72%
2020/02/14	16	10.80	0	0.00	10.75	16	2,939	0.54%
2020/02/07	0	0.00	2	10.80	10.85	-2	2,894	-0.07%
2020/01/31	0	0.00	16	11.30	11.25	-16	2,950	-0.54%
2020/01/30	0	0.00	12	11.13	11.05	-12	2,920	-0.41%
2020/01/17	2	12.00	2	11.95	12.00	0	2,792	0.00%
2020/01/16	2	11.90	8	11.80	12.00	-6	2,755	-0.22%
2020/01/15	0	0.00	14	11.79	11.80	-14	2,651	-0.53%
2020/01/14	0	0.00	18	11.75	11.80	-18	2,591	-0.69%
2020/01/13	0	0.00	38	11.72	11.85	-38	2,536	-1.50%
2020/01/10	0	0.00	0.4	11.30	11.30	-0.4	2,415	-0.02%
2020/01/08	10	11.15	0	0.00	11.15	10	2,413	0.41%
2020/01/03	0	0.00	4	11.40	11.50	-4	2,340	-0.17%
2020/01/02	0	0.00	13	11.49	11.50	-13	2,340	-0.56%
2019/12/30	2	11.50	12	11.41	11.40	-10	2,244	-0.45%
2019/12/27	0	0.00	2	11.25	11.25	-2	2,164	-0.09%
2019/12/26	2	11.00	10	11.05	11.00	-8	2,111	-0.38%
2019/12/24	12	11.22	0	0.00	11.15	12	2,058	0.58%
2019/12/23	2	10.90	10	10.90	11.10	-8	1,822	-0.44%
2019/12/20	4	10.75	0	0.00	10.75	4	1,702	0.23%
2019/12/17	0	0.00	0.3	10.50	10.60	-0.3	1,645	-0.02%
2019/12/10	0	0.00	5	10.55	10.55	-5	1,774	-0.28%
2019/12/09	0	0.00	0.2	10.50	10.50	-0.2	1,772	-0.01%
2019/11/29	3	10.70	0	0.00	10.65	3	1,841	0.16%
2019/11/27	12	10.66	0	0.00	10.70	12	1,844	0.65%
2019/11/14	0	0.00	10	10.65	10.65	-10	1,805	-0.55%
2019/11/07	0	0.00	2	10.60	10.60	-2	1,753	-0.11%
2019/11/06	2	10.65	0	0.00	10.65	2	1,746	0.11%
2019/11/04	5	10.70	0	0.00	10.55	5	1,688	0.30%
2019/10/23	0.2	10.60	5	10.55	10.60	-4.8	1,623	-0.30%
2019/10/22	0	0.00	0.1	10.60	10.55	-0.1	1,641	0.00%
2019/10/16	10	10.80	0	0.00	10.65	10	1,764	0.57%
2019/10/04	0	0.00	4	10.55	10.55	-4	1,848	-0.22%
2019/09/24	0	0.00	10	10.80	10.75	-10	1,940	-0.52%
2019/09/23	10	10.95	0	0.00	10.90	10	1,941	0.52%
2019/09/12	0	0.00	11	10.55	10.55	-11	1,829	-0.60%
2019/09/06	5	10.55	0	0.00	10.50	5	1,835	0.27%
2019/09/04	2	10.63	0	0.00	10.60	2	1,840	0.11%
2019/09/03	0	0.00	2	10.45	10.45	-2	1,823	-0.11%
2019/08/28	0	0.00	1.2	10.01	10.00	-1.2	2,070	-0.06%
2019/08/26	2	10.00	0	0.00	10.00	2	2,175	0.09%
2019/08/08	0	0.00	2	10.15	10.20	-2	2,436	-0.08%
2019/07/30	0	0.00	20	11.20	11.20	-20	2,416	-0.83%
2019/07/29	20	11.25	0	0.00	11.30	20	2,427	0.82%
2019/07/25	0	0.00	5	11.10	11.10	-5	2,526	-0.20%
2019/07/23	0	0.00	10	11.10	11.05	-10	2,492	-0.40%
2019/07/22	0	0.00	3	11.25	11.15	-3	2,425	-0.12%
2019/07/18	22	11.35	5	11.30	11.25	17	2,438	0.70%
2019/07/17	0	0.00	2	11.50	11.35	-2	2,458	-0.08%
2019/07/15	3	11.15	0	0.00	11.15	3	2,353	0.13%
2019/07/10	10	11.15	0	0.00	11.15	10	2,363	0.42%
2019/07/09	0	0.00	4	11.05	11.15	-4	2,377	-0.17%
2019/07/01	2	10.95	0	0.00	10.90	2	2,405	0.08%
2019/06/19	0	0.00	8	11.15	11.15	-8	2,496	-0.32%
2019/06/13	1	11.20	0	0.00	11.20	1	2,799	0.04%
2019/06/05	0	0.00	9	11.75	11.50	-9	2,834	-0.32%
2019/06/04	16	11.56	0	0.00	11.40	16	2,734	0.59%
2019/05/31	0	0.00	2	11.40	11.30	-2	2,597	-0.08%
2019/05/14	2	10.50	0	0.00	10.70	2	2,626	0.08%
2019/05/06	0	0.00	5	11.20	11.10	-5	2,869	-0.17%
2019/05/03	12	11.30	10	11.30	11.20	2	2,934	0.07%
2019/04/29	10	10.98	0	0.00	10.80	10	2,840	0.35%
2019/04/25	2	10.90	0	0.00	10.90	2	2,834	0.07%
2019/04/24	9	11.04	0	0.00	10.95	9	2,826	0.32%
2019/04/23	5	11.02	0	0.00	11.05	5	2,772	0.18%
2019/04/22	12	10.95	0	0.00	10.90	12	2,732	0.44%
2019/04/17	10	10.70	0	0.00	10.75	10	2,699	0.37%
2019/04/16	12	10.50	0	0.00	10.55	12	2,683	0.45%
2019/04/12	17	10.72	40	10.95	10.70	-23	2,721	-0.85%
2019/04/01	0	0.00	10	11.10	11.10	-10	2,753	-0.36%
2019/03/22	0	0.00	8	11.38	11.20	-8	2,909	-0.27%
2019/03/21	3	11.75	0	0.00	11.55	3	2,866	0.10%
2019/03/20	5	11.40	7	11.45	11.50	-2	2,793	-0.07%
2019/03/19	10	11.40	0	0.00	11.60	10	2,792	0.36%
2019/03/15	1	11.10	0	0.00	11.10	1	2,618	0.04%
2019/03/14	0	0.00	1	11.20	11.10	-1	2,618	-0.04%
2019/03/13	1	11.25	1	11.25	11.25	0	2,654	0.00%
2019/03/12	27	11.20	2	11.15	11.25	25	2,645	0.94%
2019/03/11	12	11.00	0	0.00	11.05	12	2,576	0.47%
2019/03/08	20	11.15	0	0.00	11.05	20	2,648	0.76%
2019/02/27	0	0.00	8	11.00	11.00	-8	2,795	-0.29%
2019/02/25	11	11.02	0	0.00	10.95	11	2,808	0.39%
2019/02/19	2	11.08	1	11.00	11.00	1	2,818	0.04%
2019/02/13	1	11.00	5	11.15	11.25	-4	2,703	-0.15%
2019/02/12	0	0.00	5	11.15	11.25	-5	2,610	-0.19%
2019/02/11	7	10.25	0	0.00	10.30	7	2,373	0.29%
2019/01/29	0	0.00	1	10.15	10.25	-1	2,351	-0.04%
2019/01/28	1	10.25	0	0.00	10.15	1	2,373	0.04%
2019/01/25	0	0.00	5	10.25	10.15	-5	2,421	-0.21%
2019/01/21	0	0.00	1	9.91	9.86	-1	2,468	-0.04%
2019/01/18	3	10.00	0	0.00	9.98	3	2,513	0.12%
2019/01/03	0	0.00	3	9.97	9.91	-3	2,791	-0.11%
2018/12/24	4	10.80	1	10.85	10.65	3	3,288	0.09%
2018/12/22	3	10.50	2	10.70	10.70	1	3,335	0.03%
2018/12/21	0	0.00	6	9.90	9.87	-6	3,217	-0.19%
2018/12/12	3	10.60	0	0.00	10.70	3	3,992	0.08%
2018/12/04	10	11.20	0	0.00	11.05	10	4,217	0.24%
2018/11/27	0	0.00	1	10.90	10.95	-1	4,045	-0.02%
2018/11/26	0	0.00	10	10.90	10.80	-10	4,035	-0.25%
2018/11/15	0	0.00	3	11.25	11.25	-3	4,127	-0.07%
2018/11/14	6	11.61	5	11.40	11.45	1	4,121	0.02%
2018/10/30	1	10.50	1	10.60	10.60	0	4,335	0.00%
2018/10/26	5	11.00	0	0.00	10.45	5	4,278	0.12%
2018/10/23	0	0.00	7	11.50	11.50	-7	4,219	-0.17%
2018/10/22	1	11.80	1	11.90	11.80	0	4,236	0.00%
2018/10/19	0	0.00	4	11.65	11.65	-4	4,255	-0.09%
2018/10/15	4	11.95	0	0.00	12.00	4	4,320	0.09%
2018/10/12	2	11.10	4	11.70	11.90	-2	4,382	-0.05%
2018/10/11	0	0.00	1	11.45	11.45	-1	4,484	-0.02%
2018/10/05	0	0.00	20	13.10	12.70	-20	4,527	-0.44%
2018/10/04	0	0.00	1	13.30	13.30	-1	4,519	-0.02%
2018/10/03	27	13.60	4	13.53	13.35	23	4,496	0.51%
2018/10/02	3	13.18	1	13.15	13.15	2	4,252	0.05%
2018/10/01	2	13.30	0	0.00	13.25	2	4,246	0.05%
2018/09/28	7	13.20	0	0.00	12.95	7	4,241	0.17%
2018/09/27	0	0.00	2	13.05	12.90	-2	4,202	-0.05%
2018/09/26	0	0.00	2	13.35	13.15	-2	4,190	-0.05%
2018/09/25	4	13.08	4	12.96	13.15	0	4,146	0.00%
2018/09/21	3	12.60	0	0.00	12.70	3	3,916	0.08%
2018/09/20	2	12.40	0	0.00	12.40	2	3,911	0.05%
2018/09/19	10	12.60	2	12.65	12.65	8	3,943	0.20%
2018/09/18	5	12.82	2	12.60	12.40	3	3,965	0.08%
2018/09/17	0	0.00	20	12.30	12.50	-20	3,943	-0.51%
2018/09/12	1	11.75	1	11.85	11.85	0	3,979	0.00%
2018/09/11	20	11.20	2	11.40	11.45	18	3,978	0.45%
2018/09/06	2	12.10	0	0.00	12.05	2	4,651	0.04%
2018/09/03	0	0.00	3	12.35	12.20	-3	5,479	-0.05%
2018/08/24	3	12.35	0	0.00	12.35	3	6,373	0.05%
2018/08/23	2	12.85	8	12.71	12.70	-6	6,664	-0.09%
2018/08/20	3	11.85	0	0.00	11.80	3	7,332	0.04%
2018/08/15	0	0.00	3	12.35	12.40	-3	7,579	-0.04%
2018/08/10	0.7	13.05	0	0.00	13.10	0.7	7,667	0.01%
2018/08/01	0	0.00	5	13.75	13.75	-5	8,977	-0.06%
2018/07/30	0	0.00	0.4	13.60	13.65	-0.4	9,151	0.00%
2018/07/18	15	14.05	0	0.00	13.85	15	11,902	0.13%
2018/07/17	0	0.00	5	13.65	13.80	-5	11,997	-0.04%
2018/07/13	5	13.40	0	0.00	13.35	5	13,308	0.04%
2018/07/12	1	13.50	1	13.35	13.35	0	13,655	0.00%
2018/07/11	0	0.00	25	12.97	13.00	-25	14,145	-0.18%
2018/07/09	0	0.00	6	12.75	12.80	-6	15,078	-0.04%
2018/07/03	6	13.05	0	0.00	13.00	6	19,033	0.03%
2018/06/27	1	14.10	7	14.05	13.90	-6	22,255	-0.03%
2018/06/25	0	0.00	4	14.05	14.05	-4	23,961	-0.02%
2018/06/22	0	0.00	3	14.25	14.15	-3	24,878	-0.01%
2018/06/20	5	14.25	1	14.35	14.35	4	24,904	0.02%
2018/06/19	12	15.00	24	15.03	14.55	-12	24,906	-0.05%
2018/06/15	19	14.54	6	14.42	14.55	13	24,923	0.05%
2018/06/14	26	14.87	20	14.80	14.45	6	24,848	0.02%
2018/06/13	13	14.80	167	14.81	14.70	-154	24,440	-0.63%	大賣/鉅額交易
2018/06/12	113	14.15	0	0.00	14.10	113	23,812	0.47%	大買/鉅額交易
2018/06/08	50	14.25	0	0.00	14.25	50	23,712	0.21%
2018/06/07	10	14.50	10	14.60	14.35	0	23,684	0.00%
2018/06/06	0	0.00	2	14.65	14.55	-2	23,629	-0.01%
2018/06/05	10	14.80	2	14.75	14.55	8	23,579	0.03%
2018/06/04	5	15.15	10	15.05	14.90	-5	23,514	-0.02%
2018/06/01	21	14.90	162	14.96	14.80	-141	23,306	-0.60%	大賣/鉅額交易
2018/05/31	31	14.76	14	14.61	14.55	17	23,221	0.07%
2018/05/30	33	14.77	1	14.90	14.90	32	23,023	0.14%
2018/05/29	10	14.15	0	0.00	14.10	10	22,535	0.04%
2018/05/28	0	0.00	1	13.95	13.90	-1	22,576	0.00%
2018/05/25	50	14.10	4	14.06	14.10	46	22,941	0.20%
2018/05/24	6	14.42	51	14.45	14.20	-45	22,970	-0.20%
2018/05/22	75	14.27	0	0.00	14.10	75	22,983	0.33%
2018/05/21	5	14.30	0	0.00	14.20	5	22,997	0.02%
2018/05/18	5	14.10	0	0.00	14.10	5	23,043	0.02%
2018/05/17	5	14.30	0	0.00	14.25	5	23,107	0.02%
2018/05/16	0	0.00	1	14.60	14.50	-1	23,085	0.00%
2018/05/15	0	0.00	6	14.50	14.70	-6	23,051	-0.03%
2018/05/14	5	14.05	10	14.05	14.00	-5	22,841	-0.02%
2018/05/11	1	14.20	9	14.29	14.20	-8	22,794	-0.04%
2018/05/10	5	14.15	8	14.34	14.05	-3	22,677	-0.01%
2018/05/09	15	14.56	8	14.57	14.55	7	22,549	0.03%
2018/05/08	3	14.25	3	14.03	13.80	0	22,331	0.00%
2018/05/07	20	14.25	1	14.15	14.20	19	22,303	0.09%
2018/05/04	2	14.40	20	14.30	14.40	-18	22,270	-0.08%
2018/05/03	12	14.14	4	14.20	14.10	8	22,104	0.04%
2018/05/02	30	15.01	2	15.55	14.80	28	22,036	0.13%
2018/04/30	18	15.44	14	15.88	15.80	4	21,551	0.02%
2018/04/27	2	14.85	1	14.85	14.95	1	21,151	0.00%
2018/04/26	5	15.55	0	0.00	14.75	5	21,133	0.02%
2018/04/25	2	15.45	9	15.73	15.70	-7	20,731	-0.03%
2018/04/24	33	15.68	2	14.90	15.15	31	20,593	0.15%
2018/04/20	20	16.49	25	16.57	16.40	-5	20,316	-0.02%
2018/04/19	5	16.49	7	16.40	16.45	-2	20,016	-0.01%
2018/04/18	38	16.26	8	16.12	16.10	30	20,022	0.15%
2018/04/17	12	16.26	10	16.00	16.00	2	21,850	0.01%
2018/04/16	5	15.80	24	16.37	16.10	-19	22,218	-0.09%
2018/04/12	13	16.12	5	16.03	15.95	8	22,255	0.04%
2018/04/11	15	16.25	23	16.50	16.65	-8	21,929	-0.04%
2018/04/10	13	16.96	41	16.77	16.15	-28	21,196	-0.13%
2018/04/09	36	17.70	22	17.38	17.90	14	19,983	0.07%
2018/04/03	15	16.26	14	16.12	16.70	1	18,537	0.01%
2018/04/02	30	15.86	59	15.76	15.55	-29	17,694	-0.16%
2018/03/31	0	0.00	1	15.25	15.10	-1	17,151	-0.01%
2018/03/30	7	15.59	63	15.73	15.25	-56	16,948	-0.33%
2018/03/29	19	14.84	70	14.98	15.00	-51	15,991	-0.32%
2018/03/28	29	14.33	45	14.52	14.10	-16	15,053	-0.11%
2018/03/27	19	13.89	34	13.96	14.10	-15	14,266	-0.11%
2018/03/26	20	13.20	0	0.00	13.10	20	13,432	0.15%
2018/03/23	5	12.70	0	0.00	12.85	5	13,663	0.04%
2018/03/22	0	0.00	23	13.20	13.05	-23	14,101	-0.16%
2018/03/21	1	13.25	1	13.60	13.45	0	14,098	0.00%
2018/03/13	0	0.00	8	13.08	13.00	-8	15,727	-0.05%
2018/03/09	7	13.08	0	0.00	12.95	7	16,574	0.04%
2018/03/08	2	13.20	13.8	13.25	13.20	-11.8	17,110	-0.07%
2018/03/07	6	13.05	0	0.00	13.05	6	17,678	0.03%
2018/03/06	0	0.00	3	13.75	13.50	-3	18,586	-0.02%
2018/03/02	1	14.10	0	0.00	13.90	1	20,530	0.00%
2018/03/01	30	14.10	0	0.00	14.00	30	21,225	0.14%
2018/02/27	0	0.00	1	14.05	14.00	-1	21,425	0.00%
2018/02/26	0	0.00	4	13.76	13.55	-4	21,188	-0.02%
2018/02/23	3	13.75	1	13.30	13.70	2	21,268	0.01%
2018/02/07	2	12.50	0	0.00	12.50	2	22,386	0.01%
2018/02/06	20	11.75	0	0.00	11.80	20	22,465	0.09%
2018/02/02	3	13.67	0	0.00	13.40	3	23,266	0.01%
2018/01/30	5	13.45	6	13.22	13.15	-1	23,941	0.00%
2018/01/29	1	13.60	0	0.00	13.50	1	23,884	0.00%
2018/01/26	0.7	13.60	0	0.00	13.60	0.7	23,907	0.00%
2018/01/25	0	0.00	0.5	13.70	13.70	-0.5	23,955	0.00%
2018/01/24	0	0.00	1	13.55	13.60	-1	23,884	0.00%
2018/01/23	9	13.68	5	13.75	13.75	4	23,935	0.02%
2018/01/22	2	13.70	2	13.60	13.65	0	24,033	0.00%
2018/01/18	0	0.00	2	14.03	14.00	-2	24,664	-0.01%
2018/01/16	7	14.40	2	14.25	14.55	5	24,889	0.02%
2018/01/15	2	14.23	12	14.86	14.20	-10	24,884	-0.04%
2018/01/12	5	15.06	0	0.00	14.85	5	24,415	0.02%
2018/01/11	36	15.35	26	16.04	14.80	10	23,839	0.04%
2018/01/10	13	14.82	22	14.66	15.00	-9	21,688	-0.04%
2018/01/09	1	14.05	5	14.09	14.25	-4	20,880	-0.02%
2018/01/08	11	13.75	11	13.60	13.60	0	20,377	0.00%
2018/01/04	5	13.80	5	13.65	13.65	0	20,210	0.00%
2018/01/03	0	0.00	30	13.72	13.70	-30	20,244	-0.15%
2018/01/02	0	0.00	1	13.95	13.75	-1	20,170	0.00%