華榮 (1608)-兆豐-新營券商分點個股進出

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

華榮

(1608)

可現股當沖

股價
29.65
漲跌
▲0.55
漲幅
+1.89%
成交量
1,293張
產業
上市電器電纜類股
323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

華榮 (1608)籌碼相關－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/11/22	0	0.00	1	29.85	29.65	-1	1,625	-0.06%
2024/11/21	0	0.00	1	29.10	29.10	-1	1,644	-0.06%
2024/11/19	0	0.00	3	28.97	29.20	-3	1,741	-0.17%
2024/11/15	0	0.00	1	29.60	29.25	-1	1,848	-0.05%
2024/11/08	1	29.65	0	0.00	29.55	1	2,291	0.04%
2024/11/07	1	30.00	1	30.25	30.20	0	2,445	0.00%
2024/11/05	0	0.00	1	29.85	29.70	-1	2,622	-0.04%
2024/10/29	1	29.20	0	0.00	29.20	1	3,084	0.03%
2024/10/28	0	0.00	5	29.70	29.75	-5	3,119	-0.16%
2024/10/25	0	0.00	1	29.85	29.85	-1	3,238	-0.03%
2024/10/24	2	30.00	0	0.00	29.90	2	3,363	0.06%
2024/10/23	0	0.00	2	30.58	30.30	-2	3,435	-0.06%
2024/10/22	2	30.15	1	30.05	30.25	1	3,521	0.03%
2024/10/18	10	30.40	0	0.00	30.20	10	3,898	0.26%
2024/10/17	17	30.57	3	30.67	30.70	14	4,133	0.34%
2024/10/16	0	0.00	1	30.30	30.30	-1	4,746	-0.02%
2024/10/15	4	30.18	0	0.00	30.15	4	5,110	0.08%
2024/10/14	0	0.00	1	30.65	30.55	-1	6,546	-0.02%
2024/10/11	1	30.45	0	0.00	30.30	1	7,635	0.01%
2024/10/08	3	31.97	0	0.00	31.85	3	8,032	0.04%
2024/10/07	1	32.50	0	0.00	32.55	1	8,479	0.01%
2024/10/04	4	32.58	1	32.40	32.35	3	8,571	0.03%
2024/09/30	5	33.44	0	0.00	33.20	5	8,928	0.06%
2024/09/27	1	33.60	5	34.10	34.10	-4	8,988	-0.04%
2024/09/26	4	32.78	4	33.35	32.70	0	8,939	0.00%
2024/09/25	0	0.00	5	33.10	33.05	-5	8,970	-0.06%
2024/09/23	1	32.55	1	32.60	32.70	0	9,042	0.00%
2024/09/20	3	32.37	1	32.80	32.05	2	9,094	0.02%
2024/09/18	2	32.28	2	32.45	32.00	0	9,231	0.00%
2024/09/16	2	31.68	1	32.00	31.80	1	9,278	0.01%
2024/09/13	0	0.00	1	31.35	31.45	-1	9,377	-0.01%
2024/09/10	3	30.82	0	0.00	30.40	3	10,247	0.03%
2024/09/09	2	30.45	0	0.00	31.00	2	11,078	0.02%
2024/09/06	0	0.00	3	30.95	31.05	-3	11,377	-0.03%
2024/09/04	2	31.20	1	31.65	31.25	1	12,708	0.01%
2024/08/30	1	33.55	5	33.58	33.65	-4	13,277	-0.03%
2024/08/29	3	33.50	0	0.00	33.50	3	13,385	0.02%
2024/08/28	1	34.05	0	0.00	34.10	1	13,419	0.01%
2024/08/26	5	34.52	0	0.00	34.45	5	13,645	0.04%
2024/08/23	1	34.55	0	0.00	35.00	1	13,690	0.01%
2024/08/22	2	35.23	1	35.60	34.90	1	13,749	0.01%
2024/08/21	2	35.58	6	35.88	35.50	-4	13,817	-0.03%
2024/08/20	7	35.36	31	35.39	35.20	-24	13,912	-0.17%
2024/08/19	4	34.93	0	0.00	34.95	4	14,118	0.03%
2024/08/16	1	35.35	1	35.60	35.20	0	14,478	0.00%
2024/08/15	3	35.03	0	0.00	34.85	3	15,194	0.02%
2024/08/14	3	35.38	1	35.55	35.45	2	15,954	0.01%
2024/08/13	3	34.42	7	34.81	35.35	-4	16,055	-0.02%
2024/08/12	5	34.78	5	34.99	34.75	0	16,582	0.00%
2024/08/09	9	34.29	12	34.08	34.20	-3	16,994	-0.02%
2024/08/08	2	32.80	0	0.00	32.40	2	16,961	0.01%
2024/08/07	3	33.15	5	33.33	33.35	-2	17,053	-0.01%
2024/08/06	12	30.78	2	29.15	31.20	10	17,144	0.06%
2024/08/05	6	31.35	0	0.00	31.35	6	17,263	0.03%
2024/08/02	10	35.46	0	0.00	34.80	10	17,639	0.06%
2024/08/01	11	35.71	5	36.30	36.65	6	18,098	0.03%
2024/07/31	3	35.42	6	35.44	35.25	-3	18,183	-0.02%
2024/07/30	1	35.60	82	34.82	35.65	-81	18,485	-0.44%
2024/07/29	14	36.38	3	37.40	36.00	11	18,633	0.06%
2024/07/26	0	0.00	4	38.25	37.95	-4	18,649	-0.02%
2024/07/23	1	37.80	0.1	37.90	38.20	0.9	18,825	0.00%
2024/07/22	3	37.92	0	0.00	37.30	3	19,163	0.02%
2024/07/19	40	39.85	8	40.84	38.95	32	19,322	0.17%
2024/07/18	5	40.47	0	0.00	40.40	5	19,714	0.03%
2024/07/17	62.1	42.73	124	42.08	41.40	-61.9	20,156	-0.31%	大賣/
2024/07/16	79	41.31	24	41.15	41.20	55	20,540	0.27%
2024/07/15	47.1	42.85	20	43.17	42.05	27.1	22,823	0.12%
2024/07/12	10	41.96	42	42.55	43.25	-32	23,003	-0.14%
2024/07/11	12	39.70	22	39.21	39.35	-10	22,513	-0.04%
2024/07/10	11	39.49	13	39.63	39.25	-2	23,164	-0.01%
2024/07/09	23	39.04	50	39.83	40.50	-27	24,476	-0.11%
2024/07/08	6	39.00	0	0.00	38.65	6	24,646	0.02%
2024/07/05	39	39.40	14	39.46	39.35	25	24,894	0.10%
2024/07/04	6	38.75	18	38.81	38.75	-12	25,685	-0.05%
2024/07/03	37	37.83	25	37.95	37.80	12	26,263	0.05%
2024/07/02	4	38.44	0	0.00	38.15	4	26,689	0.01%
2024/07/01	0	0.00	2	38.83	38.55	-2	26,809	-0.01%
2024/06/27	3	38.50	2	38.30	38.00	1	27,122	0.00%
2024/06/26	0	0.00	1	38.80	38.75	-1	27,388	0.00%
2024/06/25	8	37.86	6	38.54	38.80	2	28,043	0.01%
2024/06/24	3	37.93	0	0.00	37.80	3	29,744	0.01%
2024/06/21	1	38.40	0	0.00	38.35	1	31,083	0.00%
2024/06/20	3	38.63	11	38.85	38.60	-8	31,283	-0.03%
2024/06/19	11	38.80	2	39.60	38.40	9	31,580	0.03%
2024/06/18	15	39.23	0	0.00	39.10	15	31,559	0.05%
2024/06/17	90	40.60	4	40.43	39.95	86	31,441	0.27%
2024/06/14	22	40.16	32.5	40.60	40.95	-10.5	31,074	-0.03%
2024/06/13	8	38.73	35	39.51	38.90	-27	30,427	-0.09%
2024/06/12	9	39.19	16	38.96	38.30	-7	30,372	-0.02%
2024/06/11	47	37.88	11	38.75	37.45	36	30,360	0.12%
2024/06/07	9	38.51	19	38.20	39.70	-10	30,257	-0.03%
2024/06/06	11	36.13	2.5	36.01	36.10	8.5	30,029	0.03%
2024/06/05	3	36.70	0	0.00	36.30	3	30,098	0.01%
2024/06/04	2	37.38	7	37.79	37.15	-5	30,029	-0.02%
2024/06/03	4	37.19	0	0.00	37.10	4	29,951	0.01%
2024/05/31	0	0.00	5	37.25	37.90	-5	30,045	-0.02%
2024/05/30	1	37.05	1	37.25	36.55	0	29,886	0.00%
2024/05/29	1	37.25	1	37.40	37.10	0	29,851	0.00%
2024/05/28	4	37.78	4	37.91	37.75	0	29,824	0.00%
2024/05/27	6	37.36	11	37.50	37.50	-5	29,805	-0.02%
2024/05/24	4	37.15	6	37.44	37.20	-2	29,828	-0.01%
2024/05/23	12.5	37.80	42	38.02	37.15	-29.5	29,799	-0.10%
2024/05/22	26	39.75	26	39.57	39.50	0	29,520	0.00%
2024/05/21	9	40.73	10	40.67	40.70	-1	29,135	0.00%
2024/05/20	19	40.00	36	40.14	39.45	-17	28,370	-0.06%
2024/05/17	17	38.34	15.3	38.15	38.00	1.7	27,564	0.01%
2024/05/16	11	38.64	16	39.00	38.55	-5	27,373	-0.02%
2024/05/15	12	37.73	31	38.05	37.80	-19	26,772	-0.07%
2024/05/14	1	35.95	1	36.60	36.00	0	26,181	0.00%
2024/05/13	4	36.37	2	36.88	36.20	2	26,053	0.01%
2024/05/10	9	36.34	4	36.84	37.10	5	25,883	0.02%
2024/05/09	3	36.62	3	37.08	36.80	0	25,688	0.00%
2024/05/08	5	36.75	12	37.15	36.40	-7	25,384	-0.03%
2024/05/07	26	35.63	24	36.24	36.95	2	24,884	0.01%
2024/05/06	38	34.20	17.6	34.13	33.70	20.4	24,333	0.08%
2024/05/03	31	34.97	15	34.79	34.30	16	24,165	0.07%
2024/05/02	9	36.33	14	36.66	36.55	-5	23,816	-0.02%
2024/04/30	7	36.11	6	36.71	36.05	1	23,547	0.00%
2024/04/29	5	37.08	1	36.35	36.55	4	23,404	0.02%
2024/04/26	17	37.33	21	37.65	37.10	-4	23,143	-0.02%
2024/04/25	14	36.11	4	36.30	36.05	10	22,790	0.04%
2024/04/24	13	37.47	27	37.36	37.15	-14	22,472	-0.06%
2024/04/23	7	38.49	34	39.25	37.55	-27	21,867	-0.12%
2024/04/22	68	40.45	18	39.05	38.25	50	21,187	0.24%
2024/04/19	113	44.46	59.1	43.31	42.45	53.9	20,208	0.27%	大買/
2024/04/18	66.1	43.04	104.2	43.23	44.45	-38.1	17,544	-0.22%	大賣/
2024/04/17	8	39.12	15.4	39.88	40.45	-7.4	15,918	-0.05%
2024/04/16	9.6	37.56	19	37.99	36.80	-9.4	15,344	-0.06%
2024/04/15	52.3	39.63	64.2	40.06	39.00	-11.9	14,552	-0.08%
2024/04/12	18	35.68	39.8	36.54	38.00	-21.8	12,947	-0.17%
2024/04/11	46	35.17	22	35.50	34.55	24	12,328	0.19%
2024/04/10	31.2	36.69	59	36.05	35.35	-27.9	12,037	-0.23%
2024/04/09	20	34.99	52	35.65	36.30	-32	11,035	-0.29%
2024/04/08	8	31.18	21	32.32	33.00	-13	10,300	-0.13%
2024/04/03	7	30.10	7	30.00	30.00	0	9,783	0.00%
2024/04/02	3	29.70	9	29.65	30.00	-6	9,639	-0.06%
2024/04/01	1	29.60	7	29.64	29.95	-6	9,426	-0.06%
2024/03/29	2	30.00	3	30.13	29.85	-1	9,240	-0.01%
2024/03/28	5	30.62	5	30.61	30.70	0	8,914	0.00%
2024/03/27	16	29.52	85	31.09	30.35	-69	8,197	-0.84%
2024/03/26	44	28.53	93	28.18	29.05	-49	6,400	-0.77%
2024/03/25	43	26.34	44	26.57	26.45	-1	5,008	-0.02%
2024/03/22	18	25.99	38	26.19	26.20	-20	4,771	-0.42%
2024/03/21	26	25.55	14	25.52	25.65	12	4,396	0.27%
2024/03/20	53	25.15	18	25.29	25.10	35	4,349	0.80%
2024/03/19	27	25.70	23	26.06	25.50	4	4,284	0.09%
2024/03/18	8	25.88	19	26.02	25.80	-11	4,234	-0.26%
2024/03/15	28	25.60	23	25.99	25.90	5	4,520	0.11%
2024/03/14	20	25.31	51	25.83	25.95	-31	4,332	-0.72%
2024/03/13	72	25.54	62	25.73	24.80	10	4,027	0.25%
2024/03/12	4	23.91	23	24.08	24.35	-19	3,342	-0.57%
2024/03/11	5	23.50	23	23.17	23.50	-18	3,084	-0.58%
2024/03/08	6	22.43	5	22.45	22.35	1	2,953	0.03%
2024/03/07	6	22.45	0	0.00	22.70	6	2,971	0.20%
2024/03/06	1	23.30	19	23.14	22.85	-18	2,938	-0.61%
2024/03/05	10	22.32	0	0.00	22.35	10	2,779	0.36%
2024/03/04	4	22.30	0	0.00	22.25	4	2,747	0.15%
2024/03/01	6	22.35	1	22.75	22.50	5	2,710	0.18%
2024/02/29	4	22.61	6	22.82	22.75	-2	2,667	-0.07%
2024/02/27	4	22.48	11	22.91	22.40	-7	2,620	-0.27%
2024/02/26	7	22.29	26	22.42	22.25	-19	2,486	-0.76%
2024/02/23	3	21.50	4	21.68	21.45	-1	2,363	-0.04%
2024/02/22	0	0.00	2	21.60	21.60	-2	2,362	-0.08%
2024/02/20	4	21.45	0	0.00	21.45	4	2,341	0.17%
2024/02/19	0	0.00	15	21.53	21.65	-15	2,335	-0.64%
2024/02/16	0	0.00	12	20.97	21.15	-12	2,305	-0.52%
2024/02/15	2	20.25	2	20.60	20.65	0	2,277	0.00%
2024/02/05	11	20.27	0	0.00	20.20	11	2,279	0.48%
2024/02/02	2	20.45	2	20.85	20.45	0	2,279	0.00%
2024/02/01	0	0.00	2	20.60	20.70	-2	2,283	-0.09%
2024/01/31	4	20.40	0	0.00	20.45	4	2,285	0.17%
2024/01/30	6	20.55	0	0.00	20.45	6	2,293	0.26%
2024/01/29	2	20.65	0	0.00	20.85	2	2,291	0.09%
2024/01/25	2	20.65	0	0.00	20.70	2	2,293	0.09%
2024/01/23	8	20.80	4	20.90	20.80	4	2,283	0.18%
2024/01/22	4	20.50	1	20.50	20.60	3	2,277	0.13%
2024/01/19	10	20.72	12	20.80	20.55	-2	2,268	-0.09%
2024/01/18	0	0.00	4	20.25	20.15	-4	2,189	-0.18%
2024/01/17	6	20.05	0	0.00	19.95	6	2,191	0.27%
2024/01/16	6	20.45	1	20.35	20.35	5	2,179	0.23%
2024/01/15	6	20.73	12	20.98	20.85	-6	2,176	-0.28%
2024/01/10	21	20.70	0	0.00	20.45	21	2,176	0.96%
2024/01/09	10	21.55	0	0.00	21.35	10	2,149	0.47%
2024/01/05	5	21.95	0	0.00	21.75	5	2,134	0.23%
2024/01/04	7	22.06	18	22.02	21.80	-11	2,123	-0.52%
2024/01/03	4	21.45	0	0.00	21.40	4	2,072	0.19%
2024/01/02	0	0.00	6	21.75	21.70	-6	2,066	-0.29%
2023/12/29	13	21.49	0	0.00	21.45	13	2,062	0.63%
2023/12/28	5	21.75	16	21.77	21.75	-11	2,053	-0.54%
2023/12/27	9	21.34	0	0.00	21.35	9	2,044	0.44%
2023/12/26	0	0.00	3	21.43	21.40	-3	2,074	-0.14%
2023/12/25	11	21.49	2	21.75	21.25	9	2,117	0.43%
2023/12/22	6	21.65	0	0.00	21.50	6	2,152	0.28%
2023/12/21	8	21.66	2	21.95	21.70	6	2,254	0.27%
2023/12/20	0	0.00	3	22.15	21.95	-3	2,244	-0.13%
2023/12/19	11	21.91	0	0.00	21.70	11	2,235	0.49%
2023/12/18	11	22.33	7	22.31	22.30	4	2,204	0.18%
2023/12/15	8	22.58	12.2	22.72	22.55	-4.2	2,175	-0.19%
2023/12/14	17	22.25	0	0.00	22.20	17	2,090	0.81%
2023/12/13	31	22.36	0	0.00	22.30	31	2,042	1.52%
2023/12/12	26	22.96	59.1	23.19	22.90	-33.1	1,940	-1.71%
2023/12/11	24	21.88	4	22.10	21.85	20	1,444	1.38%
2023/12/08	18	21.81	15	22.30	21.65	3	1,370	0.22%
2023/12/07	6	20.93	20	21.18	21.40	-14	1,182	-1.18%
2023/12/05	3.1	20.37	3	20.52	20.65	0.1	1,127	0.01%
2023/12/04	0	0.00	12	20.75	20.65	-12	1,126	-1.06%
2023/12/01	1	20.25	6	20.35	20.20	-5	1,083	-0.46%
2023/11/30	0	0.00	2	20.05	20.05	-2	1,072	-0.19%
2023/11/29	3	19.97	0	0.00	19.90	3	1,080	0.28%
2023/11/28	1	19.90	0	0.00	19.85	1	1,090	0.09%
2023/11/27	8	19.79	0	0.00	19.65	8	1,101	0.73%
2023/11/24	0	0.00	8	20.10	20.00	-8	1,102	-0.73%
2023/11/21	0	0.00	4	19.80	19.75	-4	1,100	-0.36%
2023/11/17	0	0.00	4	19.60	19.55	-4	1,114	-0.36%
2023/11/15	0	0.00	10	19.39	19.50	-10	1,134	-0.88%
2023/11/13	13	18.89	0	0.00	18.80	13	1,172	1.11%
2023/11/10	10	19.01	0	0.00	18.95	10	1,193	0.84%
2023/11/09	8	19.15	0	0.00	19.15	8	1,199	0.67%
2023/11/08	4	19.40	0	0.00	19.40	4	1,223	0.33%
2023/11/07	2	19.55	0	0.00	19.55	2	1,244	0.16%
2023/11/06	0	0.00	4	19.83	19.75	-4	1,270	-0.31%
2023/11/02	0	0.00	6	19.55	19.50	-6	1,406	-0.43%
2023/11/01	2	19.05	2	19.40	19.25	0	1,467	0.00%
2023/10/31	6	19.25	2	19.75	19.20	4	1,793	0.22%
2023/10/30	0	0.00	6	19.62	19.65	-6	2,234	-0.27%
2023/10/26	2	19.25	2	19.45	19.30	0	2,311	0.00%
2023/10/25	0	0.00	10	19.54	19.50	-10	2,329	-0.43%
2023/10/23	0	0.00	8	19.00	18.95	-8	2,437	-0.33%
2023/10/20	12	18.80	2	18.80	18.75	10	2,455	0.41%
2023/10/19	1	19.35	3	19.15	19.25	-2	2,468	-0.08%
2023/10/18	6	19.45	0	0.00	19.35	6	2,480	0.24%
2023/10/17	6	19.85	0	0.00	19.70	6	2,498	0.24%
2023/10/16	6	20.05	0	0.00	20.00	6	2,545	0.24%
2023/10/13	4	20.28	0	0.00	20.20	4	2,592	0.15%
2023/10/11	10	20.32	0	0.00	20.30	10	2,680	0.37%
2023/10/06	2	20.45	0	0.00	20.40	2	2,730	0.07%
2023/10/04	2	20.35	0	0.00	20.50	2	2,866	0.07%
2023/10/03	0	0.00	1	20.80	20.75	-1	2,959	-0.03%
2023/10/02	1	21.10	6	21.10	20.90	-5	2,989	-0.17%
2023/09/28	2	20.75	14	20.69	20.80	-12	2,992	-0.40%
2023/09/27	23	20.36	0	0.00	20.15	23	3,135	0.73%
2023/09/26	6	20.46	22	20.53	20.80	-16	3,175	-0.50%
2023/09/25	0	0.00	2	19.75	19.75	-2	3,134	-0.06%
2023/09/22	2	19.55	0	0.00	19.60	2	3,180	0.06%
2023/09/21	2	19.75	0	0.00	19.75	2	3,204	0.06%
2023/09/20	2	19.95	0	0.00	20.05	2	3,253	0.06%
2023/09/19	2	20.15	0	0.00	20.10	2	3,362	0.06%
2023/09/18	0	0.00	2	20.30	20.20	-2	3,404	-0.06%
2023/09/15	2	20.15	0	0.00	20.25	2	3,467	0.06%
2023/09/13	6	20.25	0	0.00	20.30	6	3,585	0.17%
2023/09/12	2	20.15	0	0.00	20.20	2	3,702	0.05%
2023/09/11	8	20.30	0	0.00	20.20	8	3,773	0.21%
2023/09/07	0	0.00	2	21.00	20.90	-2	3,838	-0.05%
2023/09/05	0	0.00	4	21.03	20.95	-4	4,059	-0.10%
2023/09/04	0	0.00	2	20.90	20.75	-2	4,262	-0.05%
2023/09/01	3	20.62	8	20.69	20.60	-5	4,699	-0.11%
2023/08/31	0	0.00	2	20.40	20.50	-2	5,011	-0.04%
2023/08/25	1	20.20	2	20.40	20.25	-1	5,804	-0.02%
2023/08/24	0	0.00	2	20.25	20.10	-2	6,149	-0.03%
2023/08/23	0	0.00	1	20.25	20.15	-1	7,054	-0.01%
2023/08/22	7	20.15	0	0.00	20.10	7	7,589	0.09%
2023/08/21	0	0.00	5	20.56	20.40	-5	7,946	-0.06%
2023/08/18	2	20.05	2	20.60	20.10	0	8,134	0.00%
2023/08/17	9	19.94	8	20.09	20.25	1	8,214	0.01%
2023/08/16	3	20.05	6	20.00	19.85	-3	8,468	-0.04%
2023/08/15	0	0.00	2	20.20	20.20	-2	8,518	-0.02%
2023/08/14	9	20.12	1	20.00	19.90	8	8,610	0.09%
2023/08/11	6	20.82	2	21.20	20.65	4	8,829	0.05%
2023/08/10	8	21.00	1	20.90	20.95	7	9,026	0.08%
2023/08/09	12	21.27	0	0.00	21.25	12	9,031	0.13%
2023/08/08	5	21.56	15	21.64	21.45	-10	9,125	-0.11%
2023/08/07	1	20.75	1	20.85	21.05	0	9,083	0.00%
2023/08/04	44	21.09	2	21.15	21.05	42	9,026	0.47%
2023/08/02	4	22.98	41	23.17	23.35	-37	8,726	-0.42%
2023/08/01	0	0.00	4	21.18	21.25	-4	8,298	-0.05%
2023/07/31	4	20.60	2	21.05	20.60	2	8,307	0.02%
2023/07/27	5	20.75	0	0.00	20.80	5	8,341	0.06%
2023/07/26	0	0.00	5	20.72	20.40	-5	8,328	-0.06%
2023/07/25	2	19.95	9	20.23	20.10	-7	8,262	-0.08%
2023/07/24	10	20.05	0	0.00	20.00	10	8,237	0.12%
2023/07/21	8	20.34	0	0.00	20.30	8	8,212	0.10%
2023/07/20	0	0.00	6	20.70	20.75	-6	8,204	-0.07%
2023/07/19	8	20.28	0	0.00	20.25	8	8,184	0.10%
2023/07/18	8	20.88	2	21.10	20.80	6	8,149	0.07%
2023/07/17	0	0.00	1	21.30	21.20	-1	8,139	-0.01%
2023/07/14	10	21.25	1	21.25	21.15	9	8,175	0.11%
2023/07/13	0	0.00	20	21.80	21.40	-20	8,163	-0.24%
2023/07/12	4	21.83	1	21.90	21.85	3	8,134	0.04%
2023/07/11	13	22.99	0	0.00	22.90	13	8,131	0.16%
2023/07/05	6	23.82	0	0.00	23.30	6	7,953	0.08%
2023/07/04	0	0.00	35	23.59	23.85	-35	7,765	-0.45%
2023/06/30	0	0.00	2	23.30	23.25	-2	7,604	-0.03%
2023/06/28	4	23.00	2	23.30	22.75	2	7,528	0.03%
2023/06/26	0	0.00	2	23.70	23.65	-2	7,359	-0.03%
2023/06/21	1	23.85	8	23.69	23.65	-7	7,314	-0.10%
2023/06/20	23	23.63	5	23.56	23.60	18	7,249	0.25%
2023/06/19	7	23.06	3	23.30	23.30	4	7,176	0.06%
2023/06/16	1	23.65	2	23.70	23.50	-1	7,141	-0.01%
2023/06/15	0	0.00	1	23.05	23.20	-1	7,024	-0.01%
2023/06/14	4	22.93	4	23.06	22.90	0	6,943	0.00%
2023/06/13	1	23.20	0	0.00	23.00	1	6,900	0.01%
2023/06/09	7	23.36	10	23.20	23.25	-3	6,772	-0.04%
2023/06/08	10	24.33	16	24.44	24.05	-6	6,614	-0.09%
2023/06/07	28	24.37	9	24.57	24.70	19	6,419	0.30%
2023/06/06	8	24.61	11	23.95	24.05	-3	5,971	-0.05%
2023/06/05	3	24.25	8	23.93	23.70	-5	5,678	-0.09%
2023/06/02	36	23.31	13	23.33	23.10	23	5,362	0.43%
2023/06/01	1	22.90	0	0.00	22.55	1	5,089	0.02%
2023/05/31	7	22.88	11	22.88	22.90	-4	5,001	-0.08%
2023/05/30	8	22.78	5	22.88	22.75	3	4,870	0.06%
2023/05/29	46	23.38	89	23.66	23.20	-43	4,519	-0.95%
2023/05/26	8	22.91	73	23.23	23.85	-65	3,606	-1.80%
2023/05/25	10	21.08	97	21.63	21.70	-87	3,069	-2.83%
2023/05/24	33	19.49	18	19.43	19.75	15	2,707	0.55%
2023/05/23	12	18.90	2	18.93	18.85	10	2,508	0.40%
2023/05/22	19	19.02	36	18.94	19.20	-17	2,414	-0.70%
2023/05/19	12	18.10	5	18.38	17.90	7	2,130	0.33%
2023/05/18	13	18.04	1	18.25	18.15	12	2,063	0.58%
2023/05/17	12	18.46	18	18.67	18.35	-6	1,976	-0.30%
2023/05/16	6	18.60	23	18.20	18.35	-17	1,736	-0.98%
2023/05/15	8	17.06	0	0.00	17.00	8	1,515	0.53%
2023/05/12	0	0.00	18	16.86	17.30	-18	1,484	-1.21%
2023/05/11	0	0.00	18	16.86	16.70	-18	1,345	-1.34%
2023/05/09	13	16.30	6	16.42	16.20	7	1,331	0.53%
2023/05/08	7	16.69	0	0.00	16.60	7	1,313	0.53%
2023/05/05	6	16.90	0	0.00	16.75	6	1,319	0.45%
2023/05/04	0	0.00	8	17.30	17.50	-8	1,283	-0.62%
2023/05/03	0	0.00	10	16.65	16.65	-10	1,288	-0.78%
2023/05/02	0	0.00	8	16.90	16.95	-8	1,443	-0.55%
2023/04/28	1	16.40	10	16.55	16.40	-9	1,497	-0.60%
2023/04/26	5	16.05	4	16.28	16.35	1	1,499	0.07%
2023/04/25	6	16.25	4	16.70	16.10	2	1,536	0.13%
2023/04/24	0	0.00	8	16.44	16.60	-8	1,680	-0.48%
2023/04/21	6	16.05	3	16.23	16.00	3	1,679	0.18%
2023/04/20	13	16.53	0	0.00	16.25	13	1,658	0.78%
2023/04/19	0	0.00	15	17.02	17.05	-15	1,615	-0.93%
2023/04/18	1	16.60	6	16.62	16.40	-5	1,523	-0.33%
2023/04/17	3	16.13	2	16.40	16.35	1	1,493	0.07%
2023/04/14	14	16.16	15	16.43	16.10	-1	1,468	-0.07%
2023/04/13	2	15.90	4	15.93	15.90	-2	1,400	-0.14%
2023/04/12	0	0.00	16	15.65	15.75	-16	1,365	-1.17%
2023/04/11	34	15.15	1	15.15	15.20	33	1,323	2.49%
2023/04/10	2	15.00	0	0.00	15.00	2	1,317	0.15%
2023/04/06	2	14.65	0	0.00	14.90	2	1,312	0.15%
2023/03/31	17	14.74	5	14.80	14.75	12	1,327	0.90%
2023/03/23	1	14.70	0	0.00	14.70	1	1,332	0.08%
2023/03/22	2	14.75	0	0.00	14.70	2	1,337	0.15%
2023/03/21	5	14.90	0	0.00	14.90	5	1,340	0.37%
2023/03/16	2	14.25	5	14.45	14.30	-3	1,314	-0.23%
2023/03/15	0	0.00	2	14.70	14.60	-2	1,316	-0.15%
2023/03/14	4	14.83	0	0.00	14.65	4	1,321	0.30%
2023/03/13	1	14.65	0	0.00	14.95	1	1,329	0.08%
2023/03/10	1	15.05	0	0.00	14.90	1	1,339	0.07%
2023/03/02	1	15.20	0	0.00	15.25	1	1,368	0.07%
2023/03/01	1	15.40	0	0.00	15.15	1	1,371	0.07%
2023/02/20	1	15.75	2	15.80	15.80	-1	1,401	-0.07%
2023/02/17	1	15.90	1	15.75	15.85	0	1,465	0.00%
2023/02/15	1	15.65	1	15.80	15.75	0	1,545	0.00%
2023/02/08	11	15.89	1	15.75	15.55	10	1,724	0.58%
2023/02/03	1	15.70	0	0.00	15.40	1	1,705	0.06%
2023/02/02	0	0.00	1	15.85	15.90	-1	1,691	-0.06%
2023/02/01	9	15.96	23	16.07	15.90	-14	1,671	-0.84%
2023/01/31	3	15.52	6	15.92	15.95	-3	1,612	-0.19%
2023/01/30	1	14.80	9	14.92	14.85	-8	1,491	-0.54%
2023/01/17	4	14.45	3	14.50	14.45	1	1,565	0.06%
2023/01/16	6	14.50	0	0.00	14.50	6	1,620	0.37%
2023/01/13	2	14.45	2	14.70	14.80	0	1,610	0.00%
2023/01/12	1	14.70	14	14.81	14.75	-13	1,563	-0.83%
2023/01/11	16	13.82	0	0.00	13.80	16	1,406	1.14%
2023/01/09	2	13.85	0	0.00	13.90	2	1,398	0.14%
2023/01/05	0	0.00	2	14.00	13.85	-2	1,418	-0.14%
2022/12/29	6	13.70	4	13.78	13.75	2	1,413	0.14%
2022/12/28	16	13.96	0	0.00	13.90	16	1,414	1.13%
2022/12/27	1	14.00	1	14.05	14.10	0	1,412	0.00%
2022/12/26	2	13.85	0	0.00	13.95	2	1,409	0.14%
2022/12/23	1	13.95	0	0.00	13.90	1	1,411	0.07%
2022/12/21	0	0.00	6	13.85	13.85	-6	1,400	-0.43%
2022/12/19	4	13.78	0	0.00	13.80	4	1,410	0.28%
2022/12/16	2	14.15	0	0.00	14.05	2	1,407	0.14%
2022/12/15	0	0.00	1	14.75	14.50	-1	1,402	-0.07%
2022/12/14	0	0.00	12	14.84	14.70	-12	1,400	-0.86%
2022/12/13	0	0.00	4	14.63	14.80	-4	1,396	-0.29%
2022/12/12	4	14.30	0	0.00	14.50	4	1,387	0.29%
2022/12/09	5	14.30	0	0.00	14.25	5	1,382	0.36%
2022/12/06	0	0.00	15	14.55	14.45	-15	1,372	-1.09%
2022/12/05	0	0.00	1	15.10	14.90	-1	1,364	-0.07%
2022/12/02	0	0.00	2	14.95	14.95	-2	1,352	-0.15%
2022/12/01	10	14.80	0	0.00	14.80	10	1,340	0.75%
2022/11/29	0	0.00	1	14.60	14.65	-1	1,309	-0.08%
2022/11/28	2	14.45	0	0.00	14.40	2	1,309	0.15%
2022/11/25	2	14.78	2	14.90	14.75	0	1,305	0.00%
2022/11/24	1	14.50	0	0.00	14.50	1	1,241	0.08%
2022/11/23	0	0.00	2	14.45	14.50	-2	1,232	-0.16%
2022/11/21	0	0.00	2	14.20	14.15	-2	1,213	-0.16%
2022/11/16	18	14.49	0	0.00	14.20	18	1,177	1.53%
2022/11/15	0	0.00	25	14.86	14.80	-25	1,151	-2.17%
2022/11/14	2	14.80	2	14.83	14.80	0	1,081	0.00%
2022/11/09	6	14.40	0	0.00	14.15	6	981	0.61%
2022/11/08	3	14.37	0	0.00	14.15	3	962	0.31%
2022/11/07	1	14.45	9	14.62	14.95	-8	909	-0.88%
2022/11/04	0	0.00	4	13.55	13.60	-4	786	-0.51%
2022/11/03	1	13.25	0	0.00	13.40	1	781	0.13%
2022/11/02	20	13.50	2	13.55	13.40	18	782	2.30%
2022/11/01	0	0.00	12	13.23	13.45	-12	773	-1.55%
2022/10/31	0	0.00	4	12.93	12.85	-4	751	-0.53%
2022/10/28	14	12.86	0	0.00	12.70	14	750	1.87%
2022/10/27	4	13.15	6	13.35	13.20	-2	744	-0.27%
2022/10/26	4	13.00	0	0.00	13.00	4	732	0.55%
2022/10/25	0	0.00	8	13.68	13.30	-8	696	-1.15%
2022/10/24	2	13.20	40	12.78	13.20	-38	541	-7.01%
2022/10/21	18	11.82	10	12.08	12.00	8	477	1.68%
2022/10/20	12	11.83	0	0.00	11.90	12	475	2.52%
2022/10/19	2	12.05	6	12.30	12.20	-4	475	-0.84%
2022/10/18	0	0.00	6	12.20	12.15	-6	475	-1.26%
2022/10/17	10	11.65	8	11.87	11.95	2	476	0.42%
2022/10/14	0	0.00	16	11.98	12.00	-16	477	-3.35%
2022/10/13	36	11.69	0	0.00	11.55	36	472	7.62%
2022/10/12	15	12.07	2	12.20	12.15	13	463	2.81%
2022/10/11	14	12.25	0	0.00	12.30	14	466	3.00%
2022/09/30	0	0.00	11	12.34	12.60	-11	525	-2.09%
2022/09/28	1	12.65	5	12.35	12.25	-4	603	-0.66%
2022/09/26	1	13.15	0	0.00	12.80	1	632	0.16%
2022/09/23	0	13.65	0	0.00	13.50	0	645	0.00%
2022/09/22	2	13.63	0	0.00	13.65	2	669	0.30%
2022/09/14	1	14.10	0	0.00	14.05	1	719	0.14%
2022/09/07	0	0.00	6	13.80	13.70	-6	766	-0.78%
2022/08/22	1	15.45	0	0.00	15.35	1	795	0.13%
2022/08/19	1	15.55	0	0.00	15.65	1	798	0.13%
2022/08/18	0	0.00	3	15.55	15.65	-3	803	-0.37%
2022/08/17	0	0.00	1	15.55	15.40	-1	803	-0.12%
2022/08/15	5	15.19	2	15.20	15.30	3	831	0.36%
2022/08/12	1	15.05	1	15.05	15.00	0	830	0.00%
2022/08/11	0	0.00	1	14.75	14.70	-1	835	-0.12%
2022/08/05	0	0.00	1	14.35	14.30	-1	891	-0.11%
2022/08/04	2	13.98	0	0.00	13.90	2	949	0.21%
2022/08/03	0	0.00	3	14.25	14.25	-3	1,012	-0.30%
2022/08/02	1	14.55	0	0.00	14.45	1	1,037	0.10%
2022/08/01	0	0.00	1	14.95	14.90	-1	1,068	-0.09%
2022/07/18	0	0.00	1	14.60	14.40	-1	1,345	-0.07%
2022/07/15	0	0.00	1	14.05	14.00	-1	1,401	-0.07%
2022/07/13	0	0.00	25	13.89	14.20	-25	1,611	-1.55%
2022/07/12	1	13.85	0	0.00	13.45	1	1,729	0.06%
2022/07/07	0	0.00	62	14.30	14.50	-62	2,150	-2.88%
2022/07/06	1	15.45	0	0.00	15.45	1	2,196	0.05%
2022/07/05	0	0.00	7	16.37	16.50	-7	2,170	-0.32%
2022/07/01	3	16.12	0	0.00	15.75	3	2,168	0.14%
2022/06/30	1	17.00	5	16.95	16.90	-4	2,147	-0.19%
2022/06/29	0	0.00	3	17.65	17.70	-3	2,139	-0.14%
2022/06/24	6	17.35	12	17.74	17.75	-6	2,213	-0.27%
2022/06/23	7	17.32	12	17.67	17.30	-5	2,234	-0.22%
2022/06/22	12	17.65	0	0.00	17.45	12	2,251	0.53%
2022/06/21	0.1	17.85	6	17.85	18.05	-5.9	2,292	-0.26%
2022/06/20	5	17.36	4	17.30	17.30	1	2,329	0.04%
2022/06/16	0	0.00	5	18.05	18.05	-5	2,476	-0.20%
2022/06/15	0	0.00	15	18.70	18.50	-15	2,524	-0.59%
2022/06/10	1	19.00	0	0.00	19.10	1	2,553	0.04%
2022/06/09	0	0.00	1	19.15	19.15	-1	2,561	-0.04%
2022/06/02	6	18.95	0	0.00	19.05	6	2,675	0.22%
2022/05/30	0	0.00	6	19.25	19.20	-6	2,956	-0.20%
2022/05/26	9	18.83	0	0.00	18.70	9	3,088	0.29%
2022/05/25	0	0.00	8	18.94	18.90	-8	3,107	-0.26%
2022/05/23	0	0.00	6	19.00	18.95	-6	3,125	-0.19%
2022/05/20	0	0.00	12	18.53	18.60	-12	3,127	-0.38%
2022/05/19	6	17.85	8	18.20	18.25	-2	3,144	-0.06%
2022/05/18	0	0.00	1	18.55	18.45	-1	3,134	-0.03%
2022/05/17	0	0.00	12	18.18	18.20	-12	3,131	-0.38%
2022/05/16	3	17.85	0	0.00	17.85	3	3,121	0.10%
2022/05/13	6	17.93	12	17.83	17.80	-6	3,112	-0.19%
2022/05/12	1	17.95	0	0.00	17.50	1	3,098	0.03%
2022/05/11	21	18.87	4	18.66	18.60	17	3,042	0.56%
2022/05/10	3	19.40	0	0.00	19.65	3	2,993	0.10%
2022/05/09	12	20.30	0	0.00	19.95	12	2,977	0.40%
2022/05/06	6	20.95	0	0.00	20.90	6	2,953	0.20%
2022/05/05	0	0.00	6	21.60	21.35	-6	2,957	-0.20%
2022/05/03	14	21.28	0	0.00	21.30	14	2,967	0.47%
2022/04/29	0	0.00	6	22.00	21.70	-6	2,986	-0.20%
2022/04/28	1	21.60	12	21.70	21.80	-11	3,007	-0.37%
2022/04/27	19	21.50	0	0.00	21.55	19	2,990	0.64%
2022/04/26	10	22.17	21	22.43	22.00	-11	2,974	-0.37%
2022/04/25	10	22.04	0	0.00	21.90	10	2,948	0.34%
2022/04/22	22	23.04	13	23.42	23.05	9	2,902	0.31%
2022/04/21	12	23.05	0	0.00	22.75	12	2,883	0.42%
2022/04/20	9	23.35	1	23.40	23.45	8	2,916	0.27%
2022/04/19	0	0.00	21	23.66	23.55	-21	2,855	-0.74%
2022/04/18	31	23.42	9	24.15	23.15	22	2,726	0.81%
2022/04/15	11	23.56	49	23.73	23.80	-38	2,607	-1.46%
2022/04/14	26	23.32	13	23.59	23.20	13	2,445	0.53%
2022/04/13	7	23.19	23	23.05	23.15	-16	2,363	-0.68%
2022/04/12	0	0.00	27.1	22.42	22.20	-27.1	2,204	-1.23%
2022/04/11	18.1	21.58	0	0.00	21.35	18.1	2,134	0.85%
2022/04/08	0	0.00	1	21.85	21.80	-1	2,123	-0.05%
2022/04/07	1	21.65	0	0.00	21.60	1	2,120	0.05%
2022/04/06	12	22.25	0	0.00	22.30	12	2,108	0.57%
2022/04/01	6	22.40	0	0.00	22.40	6	2,103	0.29%
2022/03/31	5	22.63	9	22.80	22.60	-4	2,096	-0.19%
2022/03/30	20	22.54	4	22.48	22.55	16	2,076	0.77%
2022/03/29	0	0.00	9	22.90	22.70	-9	2,057	-0.44%
2022/03/28	9	22.35	15	22.56	22.70	-6	2,036	-0.29%
2022/03/25	16	22.67	4	22.61	22.60	12	2,014	0.60%
2022/03/24	12	22.68	19	22.88	22.65	-7	1,999	-0.35%
2022/03/23	29	22.50	6	22.59	22.70	23	1,969	1.17%
2022/03/22	26	22.50	27	22.52	22.40	-1	1,926	-0.05%
2022/03/21	10	22.15	13	21.98	22.00	-3	1,795	-0.17%
2022/03/18	0	0.00	18	21.53	21.75	-18	1,769	-1.02%
2022/03/17	0	0.00	9	21.10	21.20	-9	1,735	-0.52%
2022/03/16	3	20.35	13	20.55	20.70	-10	1,726	-0.58%
2022/03/11	18	20.68	0	0.00	20.65	18	1,724	1.04%
2022/03/10	4	20.93	2	21.00	21.05	2	1,716	0.12%
2022/03/09	2	20.40	12	20.78	20.80	-10	1,704	-0.59%
2022/03/08	42	21.13	2	20.35	20.30	40	1,706	2.34%
2022/03/07	13	22.11	17	22.35	21.70	-4	1,650	-0.24%
2022/03/04	18	22.00	20	22.19	22.05	-2	1,538	-0.13%
2022/03/03	18	21.68	0	0.00	21.70	18	1,427	1.26%
2022/03/02	7	22.00	43	22.31	21.80	-36	1,445	-2.49%
2022/03/01	0	0.00	6	21.80	21.70	-6	1,357	-0.44%
2022/02/25	0	0.00	6	21.35	21.40	-6	1,348	-0.44%
2022/02/22	9	21.10	1	21.40	21.15	8	1,388	0.58%
2022/02/21	0	0.00	16	21.24	21.35	-16	1,402	-1.14%
2022/02/18	3	20.75	0	0.00	20.90	3	1,387	0.22%
2022/02/17	0	0.00	5	21.10	20.80	-5	1,406	-0.36%
2022/02/16	0	0.00	6	20.65	20.65	-6	1,433	-0.42%
2022/02/14	14	20.48	0	0.00	20.55	14	1,793	0.78%
2022/02/10	8	21.10	6	21.35	21.05	2	1,950	0.10%
2022/02/09	0	0.00	7	20.96	21.00	-7	1,981	-0.35%
2022/02/08	0	0.00	9	20.35	20.65	-9	1,992	-0.45%
2022/02/07	0	0.00	18	19.88	20.00	-18	2,007	-0.90%
2022/01/26	0	0.00	12	19.58	19.40	-12	2,019	-0.59%
2022/01/25	12	19.60	0	0.00	19.55	12	2,042	0.59%
2022/01/24	10	20.06	0	0.00	20.10	10	2,062	0.48%
2022/01/21	19	20.89	24	21.18	20.50	-5	2,062	-0.24%
2022/01/20	29	20.74	0	0.00	20.65	29	2,041	1.42%
2022/01/19	1	20.50	0	0.00	20.55	1	2,065	0.05%
2022/01/18	2	20.70	0	0.00	20.75	2	2,084	0.10%
2022/01/14	9	21.05	0	0.00	20.90	9	2,164	0.42%
2022/01/13	23	21.73	30	21.60	21.70	-7	2,209	-0.32%
2022/01/12	12	20.77	0	0.00	20.80	12	2,180	0.55%
2022/01/11	1	21.05	0	0.00	21.05	1	2,261	0.04%
2022/01/10	9	21.10	0	0.00	21.20	9	2,562	0.35%
2022/01/06	0	0.00	0.6	21.30	21.35	-0.6	3,240	-0.02%
2022/01/04	14	21.68	0	0.00	21.65	14	3,247	0.43%
2021/12/30	0	0.00	5	22.24	22.20	-5	3,287	-0.15%
2021/12/29	0	0.00	1	22.20	22.20	-1	3,311	-0.03%
2021/12/28	0	0.00	7	22.20	22.00	-7	3,336	-0.21%
2021/12/24	0	0.00	2	21.95	21.95	-2	3,417	-0.06%
2021/12/21	6	21.85	6	22.10	22.05	0	3,457	0.00%
2021/12/20	0	0.00	6	22.05	22.10	-6	3,476	-0.17%
2021/12/16	6	21.70	6	21.95	21.65	0	3,470	0.00%
2021/12/14	6	21.60	0	0.00	21.50	6	3,517	0.17%
2021/12/13	0	0.00	6	21.95	22.00	-6	3,540	-0.17%
2021/12/10	8	21.68	1	21.80	21.60	7	3,544	0.20%
2021/12/08	0	0.00	7	22.01	21.85	-7	3,728	-0.19%
2021/12/07	2	21.75	6	21.75	21.75	-4	3,787	-0.11%
2021/12/03	0	0.00	7	21.50	21.40	-7	3,845	-0.18%
2021/12/02	13	21.32	1	21.35	21.30	12	3,876	0.31%
2021/11/30	1	21.70	0	0.00	21.55	1	3,929	0.03%
2021/11/29	2	21.60	6	21.60	21.45	-4	3,968	-0.10%
2021/11/26	13	22.44	0	0.00	21.95	13	4,109	0.32%
2021/11/25	7	22.76	3	23.15	22.80	4	4,115	0.10%
2021/11/24	0	0.00	12	22.89	22.90	-12	4,270	-0.28%
2021/11/23	22	22.60	0	0.00	22.50	22	4,295	0.51%
2021/11/22	1	22.85	6	22.85	22.80	-5	4,442	-0.11%
2021/11/19	1	23.05	2	22.50	22.50	-1	4,435	-0.02%
2021/11/18	0	0.00	19	22.78	22.75	-19	4,555	-0.42%
2021/11/17	0	0.00	1	22.30	22.50	-1	4,558	-0.02%
2021/11/16	13	22.43	3	22.75	22.35	10	4,596	0.22%
2021/11/15	15	22.44	0	0.00	22.60	15	4,611	0.33%
2021/11/12	16	23.23	0	0.00	23.00	16	4,648	0.34%
2021/11/11	16	24.00	58	23.50	23.80	-42	4,618	-0.91%
2021/11/10	20	22.73	57	22.83	22.65	-37	4,402	-0.84%
2021/11/09	1	22.30	0	0.00	22.20	1	4,328	0.02%
2021/11/08	20	22.05	18	22.15	22.00	2	4,340	0.05%
2021/11/05	10	21.52	9	21.70	21.85	1	4,366	0.02%
2021/11/04	0	0.00	9	21.95	21.75	-9	4,403	-0.20%
2021/11/03	4	21.75	9	21.75	21.75	-5	4,434	-0.11%
2021/11/02	20	21.47	10	21.75	21.25	10	4,447	0.22%
2021/11/01	5	21.30	12	21.55	21.70	-7	4,468	-0.16%
2021/10/29	17	21.15	4	21.05	21.15	13	4,715	0.28%
2021/10/28	13	21.35	9	21.55	21.30	4	5,019	0.08%
2021/10/27	14	21.37	0	0.00	21.50	14	5,039	0.28%
2021/10/26	1	21.65	3	21.95	21.55	-2	5,077	-0.04%
2021/10/25	9	21.60	5	21.55	21.75	4	5,093	0.08%
2021/10/22	1	21.90	0	0.00	21.65	1	5,194	0.02%
2021/10/21	28	22.91	23	23.07	22.60	5	5,391	0.09%
2021/10/20	24	22.58	5	22.97	22.50	19	5,359	0.35%
2021/10/19	35	22.72	8	22.50	22.70	27	5,356	0.50%
2021/10/18	32	23.49	3	23.82	23.35	29	5,335	0.54%
2021/10/15	17	23.52	20	23.81	24.00	-3	5,106	-0.06%
2021/10/14	4	21.03	15	21.50	21.85	-11	4,560	-0.24%
2021/10/13	1	20.30	0	0.00	20.30	1	4,599	0.02%
2021/10/12	9	20.75	0	0.00	20.70	9	4,627	0.19%
2021/10/08	8	21.19	0	0.00	20.90	8	4,688	0.17%
2021/10/07	4	21.25	9	21.08	21.15	-5	4,765	-0.10%
2021/10/06	8	20.72	1	20.60	20.50	7	4,893	0.14%
2021/10/05	3	20.83	33	20.17	21.10	-30	4,965	-0.60%
2021/10/01	6	21.88	0	0.00	21.45	6	5,250	0.11%
2021/09/29	3	22.35	2	22.28	22.25	1	5,463	0.02%
2021/09/28	3	22.85	0	0.00	22.80	3	5,624	0.05%
2021/09/27	7	23.04	3	23.00	23.15	4	6,048	0.07%
2021/09/24	0	0.00	3	22.65	22.55	-3	6,883	-0.04%
2021/09/22	5	22.36	0	0.00	22.20	5	9,548	0.05%
2021/09/17	0	0.00	25	23.02	23.15	-25	10,032	-0.25%
2021/09/16	6	23.33	3	23.95	23.15	3	10,184	0.03%
2021/09/15	3	23.50	0	0.00	23.55	3	10,299	0.03%
2021/09/14	8	23.91	0	0.00	23.85	8	10,661	0.08%
2021/09/13	0	0.00	4	24.60	24.70	-4	11,096	-0.04%
2021/09/10	1	24.20	1	24.10	23.45	0	11,080	0.00%
2021/09/09	1	23.00	0	0.00	23.10	1	11,149	0.01%
2021/09/08	4	23.65	0	0.00	23.50	4	11,237	0.04%
2021/09/03	0	0.00	2	25.48	25.10	-2	11,510	-0.02%
2021/09/02	0	0.00	1	25.20	25.00	-1	11,619	-0.01%
2021/09/01	3	25.65	1	25.45	25.40	2	11,733	0.02%
2021/08/30	11	25.84	11	25.23	25.20	0	11,826	0.00%
2021/08/26	7	24.82	10	24.78	24.30	-3	12,052	-0.02%
2021/08/24	0	0.00	7	24.42	23.50	-7	12,544	-0.06%
2021/08/23	0	0.00	3	22.67	23.25	-3	13,352	-0.02%
2021/08/19	0	0.00	2	23.15	22.05	-2	13,842	-0.01%
2021/08/18	1	21.55	1	22.05	23.35	0	13,950	0.00%
2021/08/17	5	23.07	0	0.00	22.05	5	14,075	0.04%
2021/08/16	16	23.20	0	0.00	22.65	16	14,212	0.11%
2021/08/13	3	24.05	0	0.00	24.00	3	14,369	0.02%
2021/08/11	8	24.45	22	25.00	24.35	-14	15,384	-0.09%
2021/08/10	13	25.33	8	25.33	25.25	5	15,635	0.03%
2021/08/06	2	26.50	10	27.03	26.50	-8	16,268	-0.05%
2021/08/05	10	26.70	1	26.75	26.70	9	16,622	0.05%
2021/08/04	2	27.30	25	27.31	27.25	-23	16,934	-0.14%
2021/08/03	9	26.68	29	27.04	26.70	-20	17,762	-0.11%
2021/08/02	3	25.50	0	0.00	25.75	3	18,341	0.02%
2021/07/30	2	25.65	2	26.30	25.25	0	19,023	0.00%
2021/07/29	2	25.48	2	25.45	25.60	0	19,285	0.00%
2021/07/28	3	25.53	2	25.65	25.30	1	19,489	0.01%
2021/07/27	14	26.96	9	26.75	26.45	5	19,584	0.03%
2021/07/23	0	0.00	4	25.48	25.95	-4	19,779	-0.02%
2021/07/22	20	25.15	7	25.65	25.00	13	20,097	0.06%
2021/07/21	0.4	25.50	0	0.00	25.45	0.4	20,417	0.00%
2021/07/20	3	26.00	0	0.00	26.15	3	20,727	0.01%
2021/07/19	6	27.73	20	27.44	27.05	-14	20,898	-0.07%
2021/07/16	1	26.70	7	26.62	26.70	-6	21,110	-0.03%
2021/07/15	2	25.98	0	0.00	26.80	2	21,686	0.01%
2021/07/14	4	25.28	73.7	26.01	25.65	-69.7	22,664	-0.31%
2021/07/13	21	26.35	30	26.85	25.95	-9	22,713	-0.04%
2021/07/12	4	27.59	0	0.00	27.20	4	23,445	0.02%
2021/07/09	3	27.17	2	27.10	27.20	1	24,288	0.00%
2021/07/08	112	27.89	8.4	27.51	27.90	103.6	24,722	0.42%	大買/鉅額交易
2021/07/07	14	26.73	0	0.00	26.10	14	24,675	0.06%
2021/07/06	8	27.08	0	0.00	26.95	8	24,812	0.03%
2021/07/05	8	27.63	1	27.25	27.25	7	24,928	0.03%
2021/07/02	27	28.20	24	27.96	27.70	3	25,136	0.01%
2021/07/01	80	29.11	103	28.94	28.90	-23	24,766	-0.09%	大賣/
2021/06/30	51	32.78	114.2	32.40	32.10	-63.2	24,033	-0.26%	大賣/
2021/06/29	98	31.89	93	32.15	32.85	5	22,926	0.02%
2021/06/28	62	28.71	10	29.11	29.90	52	21,462	0.24%
2021/06/25	0	0.00	2	27.00	27.20	-2	20,990	-0.01%
2021/06/24	6	26.40	5	26.96	26.70	1	20,912	0.00%
2021/06/23	26.1	26.94	8	27.80	26.15	18.1	20,798	0.09%
2021/06/22	5	25.50	26	26.58	27.10	-21	20,514	-0.10%
2021/06/21	18	24.51	0	0.00	24.65	18	20,055	0.09%
2021/06/18	8	25.26	4	25.15	25.00	4	20,018	0.02%
2021/06/17	3	24.85	0	0.00	25.95	3	19,940	0.02%
2021/06/16	17	26.42	4	26.19	26.00	13	19,852	0.07%
2021/06/15	6.1	26.70	7	27.29	27.50	-0.9	19,733	0.00%
2021/06/11	18	26.58	3	26.53	26.45	15	19,611	0.08%
2021/06/09	3	27.13	10	27.14	26.90	-7	19,441	-0.04%
2021/06/08	17	28.04	4	28.13	28.05	13	19,302	0.07%
2021/06/07	1	26.50	11	26.05	27.45	-10	19,195	-0.05%
2021/06/04	11	28.13	4	27.84	27.50	7	19,043	0.04%
2021/06/03	6	28.77	9	28.99	29.05	-3	18,833	-0.02%
2021/06/02	12	28.43	30	28.35	28.65	-18	18,652	-0.10%
2021/06/01	9	27.72	26	27.18	27.90	-17	18,353	-0.09%
2021/05/31	29	28.27	14	28.86	28.05	15	18,082	0.08%
2021/05/28	0	0.00	25	26.41	26.75	-25	17,162	-0.15%
2021/05/27	13	24.52	7	24.64	24.35	6	16,831	0.04%
2021/05/26	26	24.63	42	24.19	24.30	-16	16,680	-0.10%
2021/05/25	9	23.50	4	24.25	24.00	5	16,594	0.03%
2021/05/24	15	24.28	6	23.98	23.90	9	16,513	0.05%
2021/05/21	14	23.49	7	24.04	24.30	7	16,506	0.04%
2021/05/20	25	23.57	15	24.15	23.20	10	16,469	0.06%
2021/05/19	6	24.32	16	25.51	25.65	-10	15,940	-0.06%
2021/05/18	37	22.90	12	23.05	23.35	25	15,576	0.16%
2021/05/17	12	21.47	5	21.25	21.25	7	15,313	0.05%
2021/05/14	2	24.43	0	0.00	23.60	2	15,036	0.01%
2021/05/13	8	25.48	34	25.39	25.30	-26	14,596	-0.18%
2021/05/12	7	28.24	7	28.48	28.10	0	14,214	0.00%
2021/05/11	59	33.98	27	33.61	31.20	32	13,892	0.23%
2021/05/10	11	33.15	43.2	34.09	34.65	-32.2	12,902	-0.25%
2021/05/07	9	31.13	60	31.67	31.50	-51	12,022	-0.42%
2021/05/06	20	30.59	2.8	31.13	31.10	17.2	11,314	0.15%
2021/05/05	9	28.14	28.1	28.38	29.30	-19.1	10,999	-0.17%
2021/05/04	72	27.92	2	29.45	26.65	70	10,761	0.65%
2021/05/03	10	29.70	47	31.59	28.80	-37	10,566	-0.35%
2021/04/29	13	31.85	4	33.00	31.95	9	10,380	0.09%
2021/04/28	7	31.96	11.6	33.12	33.55	-4.6	10,155	-0.05%
2021/04/27	4	29.95	20.8	29.36	30.70	-16.8	9,860	-0.17%
2021/04/26	22	27.38	12	27.62	27.95	10	9,500	0.11%
2021/04/23	19	24.51	25	25.10	25.70	-6	9,189	-0.07%
2021/04/22	24	25.07	13	26.46	25.15	11	9,057	0.12%
2021/04/21	12	24.46	13	24.37	24.60	-1	8,755	-0.01%
2021/04/20	31	24.78	63	24.47	24.90	-32	8,207	-0.39%
2021/04/19	0	0.00	23	22.65	22.65	-23	7,332	-0.31%
2021/04/16	40	19.54	136	19.89	20.60	-96	7,353	-1.31%	大賣/
2021/04/15	52	18.14	226	18.47	18.75	-174	6,520	-2.67%	大賣/鉅額交易
2021/04/14	9	16.71	114	17.06	17.25	-105	5,632	-1.86%	大賣/鉅額交易
2021/04/13	67	16.33	42	16.43	16.05	25	5,270	0.47%
2021/04/12	1	15.85	110	16.11	16.65	-109	5,144	-2.12%	大賣/鉅額交易
2021/04/09	75	15.51	6	15.60	15.25	69	4,978	1.39%
2021/04/08	6	15.48	104	15.33	15.85	-98	4,808	-2.04%	大賣/
2021/04/07	14	14.43	3	14.65	14.55	11	4,532	0.24%
2021/04/06	0	0.00	29	14.40	14.55	-29	4,587	-0.63%
2021/04/01	0	0.00	30	14.04	14.00	-30	4,603	-0.65%
2021/03/31	0	0.00	11	13.89	13.90	-11	4,740	-0.23%
2021/03/30	14	13.66	0	0.00	13.70	14	5,214	0.27%
2021/03/29	22	13.84	24	14.04	13.80	-2	5,488	-0.04%
2021/03/26	0	0.00	5	13.75	13.75	-5	6,484	-0.08%
2021/03/25	8	13.71	39	13.79	13.65	-31	7,195	-0.43%
2021/03/24	0	0.00	18	13.49	13.60	-18	7,645	-0.24%
2021/03/23	23	13.36	8	13.66	13.35	15	7,934	0.19%
2021/03/22	0	0.00	25	13.51	13.55	-25	8,246	-0.30%
2021/03/19	6	13.18	0	0.00	13.25	6	8,228	0.07%
2021/03/18	12	13.33	15	13.40	13.30	-3	8,283	-0.04%
2021/03/17	0	0.00	6	13.25	13.25	-6	8,277	-0.07%
2021/03/16	16	13.19	0	0.00	13.10	16	8,311	0.19%
2021/03/15	26	13.34	12	13.53	13.30	14	8,317	0.17%
2021/03/12	10	13.29	3	13.40	13.30	7	8,301	0.08%
2021/03/11	3	13.25	8	13.43	13.35	-5	8,342	-0.06%
2021/03/10	18	13.33	16	13.48	13.30	2	8,399	0.02%
2021/03/09	3	13.25	13	13.47	13.30	-10	8,424	-0.12%
2021/03/08	15	13.15	12	13.43	13.20	3	8,473	0.04%
2021/03/05	16	13.13	3	13.35	13.10	13	8,584	0.15%
2021/03/04	9	13.38	37	13.58	13.40	-28	8,723	-0.32%
2021/03/03	2	13.30	24	13.23	13.30	-22	8,755	-0.25%
2021/03/02	20	12.95	16	13.14	12.95	4	8,828	0.05%
2021/02/26	24	13.10	3	13.45	13.05	21	8,977	0.23%
2021/02/25	12	13.34	14	13.66	13.40	-2	8,990	-0.02%
2021/02/24	21	13.29	5	13.82	13.15	16	8,971	0.18%
2021/02/23	21	13.47	18	13.84	13.50	3	8,869	0.03%
2021/02/22	22	13.26	65	13.30	13.50	-43	8,706	-0.49%
2021/02/19	12	12.48	5	12.70	12.50	7	8,518	0.08%
2021/02/18	11	12.54	48	12.58	12.70	-37	8,587	-0.43%
2021/02/17	1	11.60	28	11.84	11.95	-27	8,424	-0.32%
2021/02/05	6	11.23	0	0.00	11.25	6	8,372	0.07%
2021/02/04	21	11.35	12	11.63	11.30	9	8,389	0.11%
2021/02/03	3	11.35	3	11.55	11.45	0	8,381	0.00%
2021/02/02	4	11.19	13	11.48	11.50	-9	8,397	-0.11%
2021/02/01	16	11.22	52	11.22	11.30	-36	8,378	-0.43%
2021/01/29	24	10.92	5	10.88	10.70	19	8,280	0.23%
2021/01/28	15	10.95	9	11.25	11.15	6	8,261	0.07%
2021/01/27	8	11.22	0	0.00	11.20	8	8,346	0.10%
2021/01/26	14	11.38	1	11.50	11.30	13	8,533	0.15%
2021/01/25	6	11.51	12	11.71	11.65	-6	8,547	-0.07%
2021/01/22	7	11.20	12	11.56	11.55	-5	8,681	-0.06%
2021/01/21	6	11.38	0	0.00	11.30	6	8,632	0.07%
2021/01/20	16	11.49	3	11.55	11.35	13	8,602	0.15%
2021/01/19	17	12.11	6	12.23	12.10	11	8,527	0.13%
2021/01/18	19	11.81	18	12.01	12.00	1	8,534	0.01%
2021/01/15	22	12.56	5	12.43	12.15	17	8,464	0.20%
2021/01/14	25	12.84	6	12.98	12.85	19	8,407	0.23%
2021/01/13	13	12.88	17	13.09	13.00	-4	8,382	-0.05%
2021/01/12	64	13.43	31	13.78	12.95	33	8,306	0.40%
2021/01/11	20	14.03	36	14.20	13.95	-16	8,139	-0.20%
2021/01/08	11	13.65	4	13.71	13.75	7	7,991	0.09%
2021/01/07	0	0.00	7	14.00	13.80	-7	7,948	-0.09%
2021/01/06	22	13.69	34	14.23	13.60	-12	7,934	-0.15%
2021/01/05	30	13.84	27	13.94	14.00	3	7,851	0.04%
2021/01/04	11	13.57	46	13.92	13.95	-35	7,797	-0.45%
2020/12/31	3	13.50	28	13.75	13.70	-25	7,673	-0.33%
2020/12/30	9	13.40	26	13.69	13.60	-17	7,618	-0.22%
2020/12/29	47	13.56	5	13.89	13.45	42	7,513	0.56%
2020/12/28	47	13.67	3	13.65	13.55	44	7,398	0.59%
2020/12/25	16	13.75	14	13.80	13.85	2	7,256	0.03%
2020/12/24	63	14.49	50	14.66	14.20	13	7,062	0.18%
2020/12/23	25	13.61	30	14.06	14.05	-5	6,530	-0.08%
2020/12/22	124	14.47	153.1	14.83	13.60	-29.1	6,242	-0.47%	大買/大賣/
2020/12/21	58	14.09	113	14.21	14.55	-55	5,204	-1.06%	大賣/
2020/12/18	27	12.40	87.5	12.87	13.30	-60.5	4,473	-1.35%
2020/12/17	63	12.45	15	12.61	12.35	48	3,943	1.22%
2020/12/16	37	12.75	98	12.64	13.10	-61	3,637	-1.68%
2020/12/15	24	11.99	9	12.40	11.95	15	3,303	0.45%
2020/12/14	6	12.20	82	12.10	12.20	-76	3,283	-2.31%
2020/12/11	42	11.73	9.3	12.13	11.75	32.7	3,268	1.00%
2020/12/10	30	11.90	37	12.07	11.85	-7	3,284	-0.21%
2020/12/09	3	11.80	27	11.93	11.90	-24	3,364	-0.71%
2020/12/08	12	11.82	2	11.85	11.85	10	3,611	0.28%
2020/12/07	26	11.98	9	12.35	11.95	17	3,729	0.46%
2020/12/04	3	11.85	47	12.07	12.05	-44	3,708	-1.19%
2020/12/03	11	11.84	8	12.03	11.85	3	3,862	0.08%
2020/12/02	20	11.93	12	12.08	12.00	8	4,000	0.20%
2020/12/01	18	12.19	23	12.64	12.30	-5	3,927	-0.13%
2020/11/30	47	12.35	38	12.54	12.45	9	3,814	0.24%
2020/11/27	6	11.85	21	12.07	12.15	-15	3,655	-0.41%
2020/11/26	3	11.60	25	11.87	11.85	-22	3,567	-0.62%
2020/11/25	0	0.00	42	11.55	11.80	-42	3,548	-1.18%
2020/11/24	0	0.00	70	11.27	11.25	-70	3,367	-2.08%
2020/11/23	10	11.01	19	11.10	11.10	-9	3,317	-0.27%
2020/11/20	3	10.80	52.7	10.88	11.00	-49.7	3,283	-1.51%
2020/11/19	13	10.88	3	10.95	10.90	10	3,300	0.30%
2020/11/18	6	10.80	0	0.00	10.85	6	3,375	0.18%
2020/11/17	6	10.90	47	10.97	10.90	-41	3,388	-1.21%
2020/11/16	0	0.00	6	10.68	10.70	-6	3,293	-0.18%
2020/11/13	6	10.48	3	10.60	10.55	3	3,332	0.09%
2020/11/12	15	10.60	0	0.00	10.55	15	3,418	0.44%
2020/11/11	7	10.69	6	10.83	10.70	1	3,415	0.03%
2020/11/10	12	10.63	3	10.65	10.65	9	3,404	0.26%
2020/11/09	33	10.77	0	0.00	10.85	33	3,373	0.98%
2020/11/06	9	10.85	0	0.00	10.75	9	3,365	0.27%
2020/11/05	6	10.93	0	0.00	10.95	6	3,336	0.18%
2020/11/04	12	10.99	6	11.45	11.10	6	3,328	0.18%
2020/11/03	35	11.35	40	11.08	11.35	-5	3,224	-0.16%
2020/11/02	15	10.65	7	10.93	10.70	8	3,023	0.26%
2020/10/30	8	10.75	28	10.89	10.75	-20	2,993	-0.67%
2020/10/28	6	10.63	0	0.00	10.65	6	2,820	0.21%
2020/10/27	6	10.60	13	10.71	10.75	-7	2,805	-0.25%
2020/10/26	12	10.65	12	10.83	10.75	0	2,793	0.00%
2020/10/23	12	10.60	0	0.00	10.60	12	2,750	0.44%
2020/10/22	22	10.74	28	10.83	10.65	-6	2,746	-0.22%
2020/10/21	0	0.00	18	10.67	10.75	-18	2,708	-0.66%
2020/10/20	12	10.48	1	10.50	10.45	11	2,681	0.41%
2020/10/19	0	0.00	3	10.70	10.55	-3	2,673	-0.11%
2020/10/16	6	10.53	6	10.73	10.60	0	2,662	0.00%
2020/10/15	12	10.53	5	10.69	10.50	7	2,641	0.27%
2020/10/14	6	10.60	7	10.77	10.60	-1	2,620	-0.04%
2020/10/13	7	10.61	35	10.62	10.70	-28	2,583	-1.08%
2020/10/12	0	0.00	15	10.31	10.40	-15	2,482	-0.60%
2020/10/08	9	10.10	9	10.25	10.15	0	2,463	0.00%
2020/10/07	0	0.00	3	10.15	10.15	-3	2,448	-0.12%
2020/10/06	0	0.00	14	10.08	10.05	-14	2,445	-0.57%
2020/10/05	7	9.74	0	0.00	9.92	7	2,442	0.29%
2020/09/25	2	9.73	0	0.00	9.70	2	2,526	0.08%
2020/09/24	18	10.04	12	10.25	9.90	6	2,519	0.24%
2020/09/23	24	10.23	3	10.45	10.20	21	2,532	0.83%
2020/09/22	37	10.42	0	0.00	10.35	37	2,549	1.45%
2020/09/21	12	10.63	2	10.95	10.60	10	2,568	0.39%
2020/09/18	1	10.85	11	10.88	10.85	-10	2,543	-0.39%
2020/09/17	36	10.63	0	0.00	10.60	36	2,483	1.45%
2020/09/16	20	10.67	0	0.00	10.60	20	2,463	0.81%
2020/09/15	9	10.90	27	11.12	11.00	-18	2,406	-0.75%
2020/09/14	17	10.94	17	11.18	10.95	0	2,366	0.00%
2020/09/11	47	10.92	21	11.35	10.70	26	2,234	1.16%
2020/09/10	18	10.46	62	10.99	11.20	-44	1,965	-2.24%
2020/09/09	43	10.61	1	10.60	10.55	42	1,810	2.32%
2020/09/08	34	10.69	22	11.20	10.60	12	1,763	0.68%
2020/09/07	2	10.90	63	10.66	10.95	-61	1,529	-3.99%
2020/09/04	3	9.81	3	9.99	10.05	0	1,338	0.00%
2020/09/03	3	10.00	1	10.05	10.10	2	1,320	0.15%
2020/09/02	5	9.96	0	0.00	10.00	5	1,300	0.38%
2020/09/01	3	10.05	4	10.16	10.15	-1	1,285	-0.08%
2020/08/31	1	10.05	14	10.06	10.10	-13	1,254	-1.04%
2020/08/28	2	9.83	2	9.83	9.81	0	1,161	0.00%
2020/08/27	6	9.76	6	9.88	9.75	0	1,156	0.00%
2020/08/25	9	9.86	3	10.05	9.83	6	1,126	0.53%
2020/08/24	0	0.00	11	9.98	9.95	-11	1,095	-1.00%
2020/08/21	9	9.47	9	9.71	9.73	0	1,015	0.00%
2020/08/19	8	9.76	0	0.00	9.64	8	973	0.82%
2020/08/18	0	0.00	27	9.77	9.96	-27	921	-2.93%
2020/08/17	2	9.20	0	0.00	9.20	2	825	0.24%
2020/08/14	7	9.00	0	0.00	8.98	7	804	0.87%
2020/08/12	0	0.00	1	8.97	8.97	-1	794	-0.13%
2020/08/05	0	0.00	0.4	8.61	8.65	-0.4	825	-0.04%
2020/08/03	1	8.57	0	0.00	8.57	1	882	0.11%
2020/07/29	1	8.50	1	8.48	8.43	0	1,105	0.00%
2020/07/27	0	0.00	6	8.65	8.45	-6	1,113	-0.54%
2020/07/21	1	8.92	0	0.00	8.88	1	1,112	0.09%
2020/07/15	0	0.00	2	9.15	8.96	-2	1,122	-0.18%
2020/07/14	0	0.00	1	8.96	8.91	-1	1,122	-0.09%
2020/07/13	10	9.00	0	0.00	9.00	10	1,127	0.89%
2020/07/09	2	9.36	0	0.00	9.18	2	1,202	0.17%
2020/07/08	0	0.00	14.1	9.44	9.34	-14.1	1,205	-1.17%
2020/07/07	17	10.01	5	10.00	9.98	12	1,203	1.00%
2020/07/03	3	10.05	3	10.20	10.05	0	1,150	0.00%
2020/07/02	19	10.12	39	10.26	10.10	-20	1,134	-1.76%
2020/07/01	0	0.00	30	10.00	10.05	-30	1,068	-2.81%
2020/06/30	0	0.00	5	9.76	10.00	-5	1,033	-0.48%
2020/06/29	1	9.65	0	0.00	9.63	1	999	0.10%
2020/06/11	0	0.00	10	9.50	9.45	-10	1,042	-0.96%
2020/06/02	0	0.00	20	9.28	9.31	-20	1,040	-1.92%
2020/06/01	10	9.33	0	0.00	9.32	10	1,040	0.96%
2020/05/27	20	9.31	0	0.00	9.32	20	1,024	1.95%
2020/05/14	2	9.17	0	0.00	9.16	2	995	0.20%
2020/05/11	4	9.80	0	0.00	9.67	4	924	0.43%
2020/05/07	0	0.00	5	9.98	10.00	-5	862	-0.58%
2020/05/06	27	10.11	16	10.38	10.10	11	843	1.30%
2020/05/05	18	10.17	45	10.13	10.40	-27	769	-3.51%
2020/04/22	0	0.00	10	9.13	9.17	-10	616	-1.62%
2020/04/21	1	9.09	0	0.00	9.09	1	609	0.16%
2020/04/15	6	9.62	0	0.00	9.63	6	569	1.05%
2020/04/14	13	9.69	38	9.82	9.73	-25	555	-4.50%
2020/04/10	0	0.00	3	9.23	9.33	-3	458	-0.65%
2020/03/27	20	8.22	0	0.00	8.20	20	396	5.04%
2020/03/25	3	7.51	0	0.00	7.51	3	372	0.81%
2020/03/19	0	0.00	11	6.43	6.22	-11	384	-2.86%
2020/03/17	0	0.00	5	6.90	6.75	-5	362	-1.38%
2020/03/16	3	7.20	0	0.00	7.16	3	344	0.87%
2020/03/13	10	7.14	0	0.00	7.35	10	342	2.92%
2020/03/11	2	8.51	0	0.00	8.44	2	318	0.63%
2020/03/09	2	8.59	0	0.00	8.53	2	313	0.64%
2020/02/17	2	9.02	0	0.00	9.03	2	304	0.66%
2020/02/10	2	9.01	0	0.00	9.04	2	323	0.62%
2020/02/05	4	9.11	0	0.00	9.12	4	327	1.22%
2020/02/04	5	9.20	0	0.00	9.18	5	327	1.53%
2020/01/17	2	9.87	2	9.98	9.90	0	352	0.00%
2020/01/13	0.8	9.79	0	0.00	9.79	0.8	426	0.18%
2020/01/03	0	0.00	3	9.96	9.91	-3	442	-0.68%
2020/01/02	12	9.96	3	10.05	9.93	9	440	2.04%
2019/12/30	3	9.98	3	10.05	9.99	0	433	0.00%
2019/12/27	0	0.00	3	10.05	10.05	-3	436	-0.69%
2019/12/26	0	0.00	3	10.05	10.00	-3	433	-0.69%
2019/12/23	4	9.97	4	10.10	9.97	0	432	0.00%
2019/12/18	0	0.00	6	10.02	10.05	-6	426	-1.41%
2019/12/17	0	0.00	3	9.93	9.85	-3	408	-0.73%
2019/12/16	30	9.80	0	0.00	9.80	30	397	7.54%
2019/12/10	0	0.00	0.4	9.75	9.79	-0.4	405	-0.10%
2019/12/04	0	0.00	3	9.74	9.73	-3	408	-0.73%
2019/12/02	6	9.76	0	0.00	9.74	6	493	1.22%
2019/11/20	0	0.00	0.1	9.77	9.77	-0.1	577	-0.01%
2019/11/18	6	9.78	0	0.00	9.77	6	588	1.02%
2019/11/14	9	9.91	10	10.00	9.84	-1	598	-0.17%
2019/11/13	10	9.76	0	0.00	9.85	10	586	1.71%
2019/11/11	6	9.78	3	9.99	9.71	3	606	0.49%
2019/11/08	10	9.93	10	10.03	9.89	0	618	0.00%
2019/11/05	6	9.92	0	0.00	9.93	6	640	0.94%
2019/11/01	6	9.88	0	0.00	9.89	6	651	0.92%
2019/10/31	186	9.97	0	0.00	9.96	186	657	28.30%	大買/鉅額交易
2019/10/30	29	9.99	9	10.10	9.95	20	656	3.05%
2019/10/29	6	9.92	6	10.08	9.95	0	620	0.00%
2019/10/28	60	9.91	0	0.00	9.91	60	618	9.71%
2019/10/24	4	9.92	0	0.00	9.93	4	623	0.64%
2019/10/23	11	9.98	2	10.00	9.98	9	628	1.43%
2019/10/22	0	0.00	22	10.20	10.05	-22	623	-3.53%
2019/10/21	9	9.96	15	10.04	9.96	-6	584	-1.03%
2019/10/17	5	9.82	0	0.00	9.84	5	574	0.87%
2019/10/16	3	9.81	0	0.00	9.82	3	577	0.52%
2019/10/15	6	9.54	18	9.80	9.92	-12	585	-2.05%
2019/10/14	10	9.59	0	0.00	9.59	10	660	1.51%
2019/10/09	38	9.55	0	0.00	9.55	38	677	5.61%
2019/09/27	18	9.84	0	0.00	9.76	18	688	2.61%
2019/09/18	0	0.00	3	10.05	10.00	-3	748	-0.40%
2019/09/17	0	0.00	3	10.05	9.95	-3	744	-0.40%
2019/09/10	0	0.00	3	10.05	9.99	-3	749	-0.40%
2019/09/09	12	9.97	0	0.00	9.93	12	750	1.60%
2019/09/06	6	10.00	0	0.00	10.00	6	748	0.80%
2019/09/05	9	10.05	0	0.00	10.00	9	750	1.20%
2019/09/04	13	10.20	17	10.22	10.20	-4	747	-0.54%
2019/09/03	3	9.95	3	10.10	9.95	0	682	0.00%
2019/09/02	0	0.00	0.1	9.77	9.77	-0.1	655	-0.01%
2019/08/30	0	0.00	3	9.75	9.78	-3	668	-0.45%
2019/08/23	6	9.83	8	9.94	9.83	-2	710	-0.28%
2019/08/22	2	9.68	0	0.00	9.68	2	725	0.28%
2019/08/16	2	9.79	0	0.00	9.78	2	812	0.25%
2019/08/15	0	0.00	5	9.92	9.80	-5	824	-0.61%
2019/08/13	2	9.80	5	9.96	9.80	-3	863	-0.35%
2019/08/12	12	9.75	26	9.84	9.83	-14	891	-1.57%
2019/08/05	9	9.54	0	0.00	9.47	9	1,162	0.77%
2019/08/02	5	9.68	0	0.00	9.68	5	1,206	0.41%
2019/08/01	3	9.83	0	0.00	9.88	3	1,211	0.25%
2019/07/30	3	9.86	2	9.86	9.86	1	1,210	0.08%
2019/07/29	3	9.86	0	0.00	9.88	3	1,208	0.25%
2019/07/26	3	9.88	0	0.00	9.87	3	1,209	0.25%
2019/07/25	6	9.91	0	0.00	9.89	6	1,208	0.50%
2019/07/22	12	10.03	0	0.00	10.00	12	1,194	1.00%
2019/07/19	3	10.05	0	0.00	10.05	3	1,195	0.25%
2019/07/18	6	10.05	0	0.00	10.05	6	1,216	0.49%
2019/07/17	9	10.08	3	10.20	10.20	6	1,241	0.48%
2019/07/16	11	10.20	25	10.26	10.20	-14	1,241	-1.13%
2019/07/15	5	10.05	15	9.97	10.05	-10	1,158	-0.86%
2019/07/11	6	9.81	0	0.00	9.86	6	1,204	0.50%
2019/07/10	4	9.81	0	0.00	9.83	4	1,244	0.32%
2019/07/09	16	9.86	0	0.00	9.83	16	1,243	1.29%
2019/07/08	6	9.93	20	9.92	9.90	-14	1,249	-1.12%
2019/07/02	6	10.05	16	10.07	10.05	-10	1,247	-0.80%
2019/07/01	7	9.90	0	0.00	9.83	7	1,227	0.57%
2019/06/28	17	10.01	0	0.00	9.93	17	1,221	1.39%
2019/06/27	6	10.05	3	10.10	10.05	3	1,215	0.25%
2019/06/24	0	0.00	3	10.15	10.10	-3	1,217	-0.25%
2019/06/21	6	10.05	3	10.15	10.05	3	1,219	0.25%
2019/06/20	6	10.05	0	0.00	10.05	6	1,217	0.49%
2019/06/19	12	10.08	3	10.20	10.05	9	1,218	0.74%
2019/06/18	6	10.10	0	0.00	10.15	6	1,219	0.49%
2019/06/17	3	10.15	5	10.23	10.15	-2	1,219	-0.16%
2019/06/14	0	0.00	6	10.23	10.25	-6	1,224	-0.49%
2019/06/13	0	0.00	8	10.17	10.20	-8	1,227	-0.65%
2019/06/12	12	10.08	6	10.15	10.10	6	1,227	0.49%
2019/06/11	6	10.10	3	10.20	10.10	3	1,226	0.24%
2019/06/10	0	0.00	3	10.20	10.20	-3	1,226	-0.24%
2019/06/06	12	10.13	2	10.25	10.05	10	1,223	0.82%
2019/06/05	6	10.15	3	10.25	10.25	3	1,212	0.25%
2019/06/04	12	10.23	0	0.00	10.20	12	1,207	0.99%
2019/05/29	2	10.55	0	0.00	10.50	2	1,173	0.17%
2019/05/28	0	0.00	20	10.51	10.45	-20	1,132	-1.77%
2019/05/27	0	0.00	15	10.33	10.30	-15	1,115	-1.34%
2019/05/24	3	10.20	12	10.20	10.15	-9	1,129	-0.80%
2019/05/23	0	0.00	3	10.15	10.10	-3	1,117	-0.27%
2019/05/22	12	10.08	0	0.00	10.05	12	1,107	1.08%
2019/05/21	9	10.07	3	10.25	10.05	6	1,095	0.55%
2019/05/20	13	10.07	35	10.19	10.15	-22	1,074	-2.05%
2019/05/17	6	10.00	6	10.20	10.15	0	1,033	0.00%
2019/05/16	44	10.15	10	10.20	10.05	34	992	3.43%
2019/05/15	54	10.43	51	10.52	10.35	3	956	0.31%
2019/05/14	3	9.99	11	10.02	9.99	-8	835	-0.96%
2019/05/13	18	9.89	28	9.99	9.90	-10	786	-1.27%
2019/05/10	12	9.54	10	9.62	9.59	2	698	0.29%
2019/04/24	2	9.78	2	9.81	9.54	0	624	0.00%
2019/04/23	0	0.00	8	9.74	9.71	-8	597	-1.34%
2019/04/22	3	9.67	8	9.66	9.57	-5	568	-0.88%
2019/04/19	2	9.49	2	9.49	9.49	0	556	0.00%
2019/04/18	3	9.52	0	0.00	9.46	3	552	0.54%
2019/04/17	0	0.00	35	9.71	9.66	-35	543	-6.44%
2019/04/16	12	9.38	33	9.71	9.70	-21	485	-4.32%
2019/04/11	1	9.17	0	0.00	9.16	1	436	0.23%
2019/04/09	0	0.00	0.2	9.22	9.22	-0.2	434	-0.05%
2019/04/03	5	9.21	0	0.00	9.30	5	428	1.17%
2019/04/02	1	9.25	0	0.00	9.19	1	421	0.24%
2019/03/14	11	9.51	0	0.00	9.49	11	381	2.88%
2019/03/13	3	9.56	0	0.00	9.56	3	386	0.78%
2019/03/04	2	9.74	0	0.00	9.71	2	626	0.32%
2019/02/27	3	9.73	3	9.88	9.75	0	759	0.00%
2019/02/26	2	9.83	2	9.86	9.88	0	791	0.00%
2019/02/25	4	9.59	7	9.77	9.65	-3	760	-0.39%
2019/02/13	2	9.18	0	0.00	9.19	2	763	0.26%
2019/01/11	0	0.00	10	9.22	9.23	-10	878	-1.14%
2019/01/02	0	0.00	0.3	9.20	9.13	-0.3	903	-0.03%
2018/12/25	0	0.00	1	9.21	9.18	-1	905	-0.11%
2018/12/24	1	9.30	0	0.00	9.31	1	910	0.11%
2018/12/22	4	9.29	0	0.00	9.30	4	912	0.44%
2018/12/20	0	0.00	10	9.25	9.17	-10	920	-1.09%
2018/12/18	3	9.35	0	0.00	9.34	3	917	0.33%
2018/12/12	5	9.56	10	9.57	9.53	-5	925	-0.54%
2018/12/11	0	0.00	2	9.40	9.46	-2	918	-0.22%
2018/12/10	3	9.42	0	0.00	9.41	3	916	0.33%
2018/12/05	5	9.90	0	0.00	9.89	5	909	0.55%
2018/12/04	2	10.15	5	10.12	10.05	-3	897	-0.33%
2018/12/03	0	0.00	2	10.10	10.05	-2	891	-0.22%
2018/11/30	4	9.92	5	9.99	10.00	-1	868	-0.12%
2018/11/29	13	10.08	3	10.00	10.00	10	852	1.17%
2018/11/28	6	10.15	0	0.00	10.15	6	823	0.73%
2018/11/27	5	10.31	12	10.33	10.40	-7	787	-0.89%
2018/11/26	4	10.14	17	10.02	10.15	-13	668	-1.94%
2018/11/23	0	0.00	9	9.57	9.60	-9	531	-1.69%
2018/11/22	18	9.34	18	9.34	9.30	0	492	0.00%
2018/11/21	4	9.37	7	9.43	9.35	-3	491	-0.61%
2018/11/16	3	9.05	0	0.00	9.03	3	469	0.64%
2018/11/15	0	0.00	0.3	9.14	9.05	-0.3	470	-0.06%
2018/11/12	3	9.19	0	0.00	9.20	3	485	0.62%
2018/11/08	0	0.00	3	9.65	9.53	-3	502	-0.60%
2018/11/06	0	0.00	6	9.33	9.32	-6	515	-1.16%
2018/11/05	0	0.00	0.1	9.11	9.11	-0.1	482	-0.03%
2018/11/01	2	9.04	5	9.03	8.90	-3	473	-0.63%
2018/10/17	0	0.00	0.2	8.91	8.90	-0.2	555	-0.04%
2018/10/16	0	0.00	3	8.99	9.02	-3	558	-0.54%
2018/10/15	0	0.00	3	8.88	8.86	-3	557	-0.54%
2018/10/12	12	8.51	6	8.90	8.87	6	560	1.07%
2018/10/05	3	9.64	0	0.00	9.64	3	559	0.54%
2018/10/02	0	0.00	6	10.00	9.97	-6	584	-1.03%
2018/09/28	0	0.00	3	9.80	9.80	-3	591	-0.51%
2018/09/25	0	0.00	3	9.65	9.68	-3	703	-0.43%
2018/09/14	0	0.00	4	9.50	9.43	-4	817	-0.49%
2018/09/13	0	0.00	3	9.35	9.40	-3	836	-0.36%
2018/09/11	0	0.00	3	9.20	9.28	-3	857	-0.35%
2018/09/10	0	0.00	13	9.15	9.09	-13	923	-1.41%
2018/09/07	0	0.00	2	9.28	9.23	-2	926	-0.22%
2018/09/06	0	0.00	2	9.38	9.39	-2	934	-0.21%
2018/09/04	0	0.00	3	9.40	9.43	-3	978	-0.31%
2018/08/23	0	0.00	6	9.52	9.54	-6	1,226	-0.49%
2018/08/21	6	9.14	0	0.00	9.32	6	1,265	0.47%
2018/08/20	3	9.20	0	0.00	9.22	3	1,285	0.23%
2018/08/16	0	0.00	4	9.47	9.50	-4	1,344	-0.30%
2018/08/15	0	0.00	11	9.65	9.61	-11	1,361	-0.81%
2018/08/13	27	10.28	0	0.00	10.15	27	1,339	2.02%
2018/08/10	6	10.40	0	0.00	10.40	6	1,343	0.45%
2018/08/09	6	10.40	0	0.00	10.40	6	1,358	0.44%
2018/08/08	6	10.45	0	0.00	10.40	6	1,432	0.42%
2018/08/07	6	10.40	0	0.00	10.45	6	1,469	0.41%
2018/08/06	2	10.40	0	0.00	10.45	2	1,545	0.13%
2018/08/02	27	10.48	0	0.00	10.45	27	1,608	1.68%
2018/08/01	1	10.65	0	0.00	10.65	1	1,635	0.06%
2018/07/31	3	10.60	0	0.00	10.75	3	1,697	0.18%
2018/07/30	0	0.00	18	11.00	10.90	-18	1,724	-1.04%
2018/07/27	0	0.00	43	10.63	10.80	-43	1,739	-2.47%
2018/07/25	0	0.00	9	10.32	10.30	-9	1,794	-0.50%
2018/07/24	6	10.05	7	10.22	10.20	-1	1,835	-0.05%
2018/07/23	6	10.05	0	0.00	10.05	6	1,852	0.32%
2018/07/20	12	10.13	3	10.15	10.05	9	1,916	0.47%
2018/07/19	6	10.15	0	0.00	10.15	6	1,972	0.30%
2018/07/18	0	0.00	3	10.25	10.25	-3	2,105	-0.14%
2018/07/17	6	10.10	3	10.15	10.10	3	2,169	0.14%
2018/07/16	24	10.14	0	0.00	10.15	24	2,292	1.05%
2018/07/13	6	10.15	0	0.00	10.25	6	2,432	0.25%
2018/07/12	16	10.16	0	0.00	10.15	16	2,474	0.65%
2018/07/11	14	10.22	0	0.00	10.20	14	2,560	0.55%
2018/07/10	8	10.33	0	0.00	10.35	8	2,632	0.30%
2018/07/09	0	0.00	5	10.35	10.35	-5	2,703	-0.18%
2018/07/06	5	10.20	3	10.25	10.30	2	2,768	0.07%
2018/07/04	2	11.23	3	11.20	11.20	-1	3,503	-0.03%
2018/07/03	3	11.35	0	0.00	11.35	3	4,163	0.07%
2018/07/02	3	11.50	2	11.65	11.45	1	4,195	0.02%
2018/06/27	6	11.50	0	0.00	11.50	6	4,424	0.14%
2018/06/26	2	11.75	5	11.76	11.65	-3	4,517	-0.07%
2018/06/25	0	0.00	5	11.55	11.55	-5	4,537	-0.11%
2018/06/21	1	11.65	0	0.00	11.65	1	4,705	0.02%
2018/06/19	15	11.63	7	11.76	11.60	8	4,730	0.17%
2018/06/15	3	11.70	0	0.00	11.75	3	4,698	0.06%
2018/06/14	12	11.73	0	0.00	11.75	12	4,791	0.25%
2018/06/12	1	11.85	0	0.00	11.85	1	4,817	0.02%
2018/06/11	3	11.98	23	11.98	11.95	-20	4,811	-0.42%
2018/06/08	13	11.67	3	11.85	11.70	10	4,755	0.21%
2018/06/07	9	11.75	12	11.86	11.75	-3	4,763	-0.06%
2018/06/06	0	0.00	3	11.80	11.70	-3	4,744	-0.06%
2018/06/05	30	11.66	0	0.00	11.60	30	4,733	0.63%
2018/06/04	2	11.70	0	0.00	11.70	2	4,723	0.04%
2018/06/01	1	11.80	10	11.75	11.75	-9	4,715	-0.19%
2018/05/31	8	11.59	5	11.76	11.80	3	4,707	0.06%
2018/05/30	9	11.55	8	11.72	11.55	1	4,660	0.02%
2018/05/29	6	11.60	0	0.00	11.60	6	4,650	0.13%
2018/05/28	15	11.63	4	11.70	11.60	11	4,686	0.23%
2018/05/25	17	11.57	20	11.86	11.75	-3	4,689	-0.06%
2018/05/24	7	11.61	3	11.80	11.60	4	4,644	0.09%
2018/05/23	15	11.62	0	0.00	11.65	15	4,646	0.32%
2018/05/22	12	11.68	0	0.00	11.65	12	4,630	0.26%
2018/05/21	6	11.70	0	0.00	11.70	6	4,628	0.13%
2018/05/18	10	11.75	0	0.00	11.65	10	4,636	0.22%
2018/05/17	5	11.74	0	0.00	11.70	5	4,647	0.11%
2018/05/16	18	11.74	9	12.07	11.75	9	4,645	0.19%
2018/05/15	11	11.84	5	11.75	11.75	6	4,616	0.13%
2018/05/14	0	0.00	5	12.15	11.95	-5	4,662	-0.11%
2018/05/11	3	12.05	0	0.00	11.90	3	4,607	0.07%
2018/05/10	18	11.95	5	11.95	11.90	13	4,587	0.28%
2018/05/09	12	12.05	0	0.00	12.00	12	4,578	0.26%
2018/05/08	11	11.91	28	12.10	12.05	-17	4,572	-0.37%
2018/05/07	23	11.85	0	0.00	11.90	23	4,550	0.51%
2018/05/04	0	0.00	18	12.08	12.10	-18	4,547	-0.40%
2018/05/03	22	11.76	1	11.90	11.70	21	4,513	0.47%
2018/05/02	7	12.05	6	12.10	12.05	1	4,512	0.02%
2018/04/30	1	12.40	3	12.45	12.25	-2	4,538	-0.04%
2018/04/27	0	0.00	15	12.07	12.05	-15	4,857	-0.31%
2018/04/26	7	12.06	0	0.00	12.00	7	4,877	0.14%
2018/04/25	10	12.35	9	12.26	12.40	1	4,854	0.02%
2018/04/24	9	12.26	7	12.84	12.25	2	4,841	0.04%
2018/04/23	5	12.50	0	0.00	12.60	5	4,739	0.11%
2018/04/20	17	12.44	49	12.53	12.40	-32	4,705	-0.68%
2018/04/19	8	12.29	27	12.41	12.40	-19	4,650	-0.41%
2018/04/18	9	12.00	3	12.25	12.05	6	4,582	0.13%
2018/04/17	6	12.23	39	12.28	12.05	-33	4,668	-0.71%
2018/04/16	27	11.87	0	0.00	11.90	27	4,870	0.55%
2018/04/13	24	12.08	12	12.40	12.05	12	4,984	0.24%
2018/04/12	30	12.24	0	0.00	12.20	30	5,000	0.60%
2018/04/11	12	12.23	11	12.52	12.55	1	5,026	0.02%
2018/04/10	134	12.86	85	13.78	12.40	49	5,040	0.97%	大買/
2018/04/09	47	12.81	104	12.75	13.20	-57	4,437	-1.28%	大賣/
2018/04/03	38	11.82	29	11.93	12.00	9	3,859	0.23%
2018/04/02	20	12.05	36	12.17	11.95	-16	4,154	-0.39%
2018/03/31	3	11.75	3	11.90	11.75	0	4,010	0.00%
2018/03/30	26	11.75	30	12.04	11.75	-4	4,042	-0.10%
2018/03/29	0	0.00	28	11.88	11.80	-28	3,993	-0.70%
2018/03/28	9	11.57	6	11.83	11.60	3	3,906	0.08%
2018/03/27	23	11.34	42	11.66	11.70	-19	3,885	-0.49%
2018/03/23	2	11.05	0	0.00	11.15	2	3,823	0.05%
2018/03/22	0	0.00	2	11.60	11.45	-2	3,858	-0.05%
2018/03/21	3	11.30	2	11.50	11.50	1	3,845	0.03%
2018/03/20	0	0.00	33	11.55	11.35	-33	3,818	-0.86%
2018/03/19	0	0.00	3	11.25	11.10	-3	3,732	-0.08%
2018/03/16	6	11.08	2	11.15	11.10	4	3,739	0.11%
2018/03/15	0	0.00	3	11.20	11.10	-3	3,729	-0.08%
2018/03/13	0	0.00	18	11.03	10.95	-18	3,737	-0.48%
2018/03/12	0	0.00	4	10.80	10.75	-4	3,737	-0.11%
2018/03/06	24	10.90	3	10.90	10.80	21	3,945	0.53%
2018/03/05	24	10.88	0	0.00	10.75	24	4,109	0.58%
2018/03/02	6	11.00	0	0.00	11.05	6	4,458	0.13%
2018/03/01	0	0.00	15	11.30	11.35	-15	4,624	-0.32%
2018/02/27	0	0.00	22	11.10	11.05	-22	4,608	-0.48%
2018/02/26	9	10.90	9	11.15	10.90	0	4,605	0.00%
2018/02/23	0	0.00	4	10.94	10.85	-4	4,609	-0.09%
2018/02/22	12	10.55	0	0.00	10.55	12	4,666	0.26%
2018/02/09	12	9.84	12	10.04	10.15	0	4,687	0.00%
2018/02/07	2	10.75	10	10.70	10.50	-8	4,690	-0.17%
2018/02/06	10	10.43	5	10.15	10.30	5	4,694	0.11%
2018/02/05	22	10.96	11	11.07	11.15	11	4,692	0.23%
2018/02/02	1	11.30	5	11.35	11.30	-4	5,052	-0.08%
2018/02/01	5	11.35	3	11.50	11.35	2	5,093	0.04%
2018/01/31	1	11.35	0	0.00	11.40	1	5,163	0.02%
2018/01/30	27	11.43	10	11.50	11.40	17	5,144	0.33%
2018/01/29	19	11.70	6	11.88	11.65	13	5,110	0.25%
2018/01/26	6	11.75	0	0.00	11.80	6	5,088	0.12%
2018/01/25	13	11.82	0	0.00	11.80	13	5,071	0.26%
2018/01/24	19	11.94	0	0.00	11.90	19	5,028	0.38%
2018/01/23	5	12.10	53	12.17	12.10	-48	5,016	-0.96%
2018/01/22	6	11.60	15.1	11.70	11.60	-9.1	4,674	-0.19%
2018/01/19	19	11.45	3	11.70	11.50	16	4,646	0.34%
2018/01/18	31	11.64	0	0.00	11.60	31	4,617	0.67%
2018/01/17	6	11.70	6.4	11.75	11.75	-0.4	4,594	-0.01%
2018/01/16	16	11.84	0	0.00	11.80	16	4,566	0.35%
2018/01/15	6	12.00	6	12.13	12.00	0	4,538	0.00%
2018/01/12	3	11.97	14	11.98	11.95	-11	4,485	-0.25%
2018/01/11	27	11.80	4	12.21	11.80	23	4,433	0.52%
2018/01/10	42	12.15	46	12.18	12.10	-4	4,334	-0.09%
2018/01/09	42	11.64	32	11.91	11.85	10	4,243	0.24%
2018/01/08	8	11.81	10	12.00	11.85	-2	4,098	-0.05%
2018/01/05	17	11.84	11	12.15	11.85	6	4,037	0.15%
2018/01/04	0	0.00	16	11.96	11.90	-16	3,947	-0.41%
2018/01/03	8	11.64	0	0.00	11.75	8	3,817	0.21%
2018/01/02	10	11.70	14	12.00	11.80	-4	3,752	-0.11%