鈺創 (5351)-玉山-台南券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
47.55
漲跌
▼0.65
漲幅
-1.35%
成交量
2,257張
產業
上櫃半導體類股
843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

鈺創 (5351)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/04/25	62	47.87	0	0.00	47.55	62	6,268	0.99%
2024/04/24	5.6	49.08	9	48.69	48.20	-3.4	6,378	-0.05%
2024/04/23	10	47.70	25.1	46.77	47.00	-15.1	6,497	-0.23%
2024/04/22	13	45.10	0.5	47.10	44.05	12.5	6,937	0.18%
2024/04/19	34	46.70	3	46.38	45.50	31	7,481	0.41%
2024/04/18	9	48.32	4	47.81	48.20	5	7,501	0.07%
2024/04/17	10	48.24	1	48.45	48.50	9	7,725	0.12%
2024/04/16	31	48.54	1	48.25	47.60	30	7,773	0.39%
2024/04/15	13.2	51.33	1	51.20	50.20	12.2	7,719	0.16%
2024/04/12	36	53.31	51	54.71	53.00	-15	7,663	-0.20%
2024/04/11	4	52.30	3	52.73	52.40	1	7,305	0.01%
2024/04/10	101	53.76	26.1	53.34	52.50	74.9	7,296	1.03%	大買/
2024/04/09	2	52.10	2	52.50	52.40	0	7,184	0.00%
2024/04/08	3	52.00	1	52.10	51.80	2	7,232	0.03%
2024/04/03	10	52.27	7.5	52.94	52.10	2.5	7,337	0.03%
2024/04/02	5	52.90	0	0.00	52.80	5	7,671	0.07%
2024/04/01	13	53.05	36	52.93	52.90	-23	7,783	-0.30%
2024/03/29	3	51.30	5	51.78	50.80	-2	7,734	-0.03%
2024/03/28	5	51.62	5	51.76	50.90	0	7,748	0.00%
2024/03/27	4.5	52.18	4	52.08	52.00	0.5	7,800	0.01%
2024/03/26	7	51.61	30	52.23	52.00	-23	7,791	-0.30%
2024/03/25	1	51.50	5	51.40	51.70	-4	7,732	-0.05%
2024/03/22	33	51.15	28	51.19	50.40	5	7,963	0.06%
2024/03/21	6	50.30	3	50.60	50.50	3	8,142	0.04%
2024/03/20	9	49.26	11	49.33	50.20	-2	8,284	-0.02%
2024/03/19	1	48.80	11	48.51	48.60	-10	8,636	-0.12%
2024/03/18	1	48.50	2.1	48.80	48.60	-1.1	8,724	-0.01%
2024/03/15	3	48.65	0	0.00	48.45	3	8,966	0.03%
2024/03/14	11	48.75	5	48.71	49.35	6	9,565	0.06%
2024/03/13	16.2	49.83	13	49.48	49.05	3.2	10,178	0.03%
2024/03/12	10	50.93	1	50.90	51.00	9	10,233	0.09%
2024/03/11	3.2	50.50	8	50.85	51.00	-4.8	10,345	-0.05%
2024/03/08	4	49.31	7.1	49.54	49.00	-3.1	10,442	-0.03%
2024/03/07	22	49.97	3	50.67	49.50	19	10,625	0.18%
2024/03/06	23	50.98	13	51.02	50.60	10	10,930	0.09%
2024/03/05	38	51.67	0.2	51.90	51.40	37.8	11,163	0.34%
2024/03/04	20	53.54	28.1	53.33	52.70	-8.1	11,588	-0.07%
2024/03/01	30.2	53.17	9	54.39	52.80	21.2	12,189	0.17%
2024/02/29	40	54.19	39.2	53.84	53.80	0.8	12,476	0.01%
2024/02/27	25	53.32	30	54.03	54.00	-5	13,345	-0.04%
2024/02/26	7	52.63	35.4	52.88	53.50	-28.4	14,202	-0.20%
2024/02/23	11	52.28	16	52.21	51.30	-5	14,639	-0.03%
2024/02/22	13	52.91	16.5	52.36	52.10	-3.5	15,525	-0.02%
2024/02/21	19.2	52.59	20	52.48	52.30	-0.8	15,791	-0.01%
2024/02/20	37.2	52.77	23.1	53.39	52.60	14	15,766	0.09%
2024/02/19	4.3	51.00	12	51.11	51.30	-7.7	15,552	-0.05%
2024/02/16	7.7	50.16	28.2	50.53	50.80	-20.5	15,717	-0.13%
2024/02/15	2	48.50	8	48.39	48.55	-6	15,673	-0.04%
2024/02/05	28.2	48.67	18	48.53	48.00	10.2	15,706	0.06%
2024/02/02	3	50.53	18	50.69	50.30	-15	15,581	-0.10%
2024/02/01	7.1	50.91	4	50.70	50.80	3.1	15,532	0.02%
2024/01/31	3	51.33	2	51.30	51.20	1	15,580	0.01%
2024/01/30	15	51.89	4	51.25	51.30	11	15,725	0.07%
2024/01/29	1	51.80	3	51.73	51.90	-2	15,783	-0.01%
2024/01/26	3	51.47	5	51.32	51.30	-2	15,783	-0.01%
2024/01/25	13	51.93	0.3	51.90	51.50	12.7	15,778	0.08%
2024/01/24	10	53.54	2	53.45	52.60	8	15,725	0.05%
2024/01/23	6	54.20	1	54.30	53.70	5	15,682	0.03%
2024/01/22	24.3	53.54	44	53.84	54.20	-19.7	15,614	-0.13%
2024/01/19	21.2	52.46	12	52.41	52.20	9.2	15,520	0.06%
2024/01/18	13	52.83	4	52.85	52.40	9	15,507	0.06%
2024/01/17	10	53.51	8	53.45	53.50	2	15,608	0.01%
2024/01/16	64	54.99	41	54.99	54.30	23	15,416	0.15%
2024/01/15	13	56.38	51	55.37	57.20	-38	14,896	-0.26%
2024/01/12	11	53.07	3	53.17	52.90	8	14,331	0.06%
2024/01/11	5	53.24	32.1	53.46	53.20	-27.1	14,254	-0.19%
2024/01/10	1.1	51.72	3	52.23	52.00	-2	14,077	-0.01%
2024/01/09	1	52.50	5	51.16	51.20	-4	14,025	-0.03%
2024/01/08	2	51.75	14.4	52.42	51.60	-12.4	13,983	-0.09%
2024/01/05	2	51.30	1	51.20	51.70	1	13,948	0.01%
2024/01/04	17	51.09	2	50.95	50.60	15	13,983	0.11%
2024/01/03	8	51.66	17.1	51.43	51.20	-9.1	14,039	-0.06%
2024/01/02	8.1	52.87	11	52.71	52.50	-3	14,051	-0.02%
2023/12/29	9.1	54.00	9	53.99	54.00	0.1	13,970	0.00%
2023/12/28	30	53.97	27	54.17	53.80	3	13,852	0.02%
2023/12/27	32.2	52.89	21.2	52.59	53.20	11	13,525	0.08%
2023/12/26	6	52.10	7	51.94	51.60	-1	13,390	-0.01%
2023/12/25	5	51.22	1.5	50.77	50.80	3.5	13,279	0.03%
2023/12/22	13	51.72	26.1	51.69	51.10	-13.1	13,230	-0.10%
2023/12/21	9	50.84	22.3	50.94	50.70	-13.3	13,182	-0.10%
2023/12/20	15	51.32	10.1	51.18	51.00	4.9	13,115	0.04%
2023/12/19	35	51.61	30	50.96	51.00	5	13,050	0.04%
2023/12/18	24.1	53.37	17	53.29	53.50	7.1	12,753	0.06%
2023/12/15	24	53.18	15.1	52.64	52.50	8.9	12,512	0.07%
2023/12/14	38	54.61	36.8	54.67	53.20	1.2	12,311	0.01%
2023/12/13	13	53.42	5	53.44	53.60	8	11,917	0.07%
2023/12/12	30	54.13	28.2	53.42	53.30	1.8	11,899	0.02%
2023/12/11	131.5	54.88	101	54.45	53.90	30.5	11,702	0.26%	大買/大賣/
2023/12/08	51.2	53.34	75	53.67	53.80	-23.8	11,084	-0.22%
2023/12/07	8.2	50.21	4	50.28	49.80	4.2	10,438	0.04%
2023/12/06	7	50.86	12.5	50.88	51.00	-5.5	10,354	-0.05%
2023/12/05	18	50.56	10	50.37	50.00	8	10,287	0.08%
2023/12/04	33.1	51.79	24.1	51.33	51.10	9	10,257	0.09%
2023/12/01	54	53.96	37	53.79	52.80	17	10,127	0.17%
2023/11/30	16	53.41	15.3	53.28	53.10	0.7	9,951	0.01%
2023/11/29	28.2	52.66	32.1	52.94	53.80	-3.9	9,716	-0.04%
2023/11/28	61.1	52.03	69.4	52.34	52.60	-8.3	9,245	-0.09%
2023/11/27	50	51.25	50.5	51.22	50.40	-0.5	8,622	-0.01%
2023/11/24	98.5	54.23	76.6	53.92	53.50	21.9	8,249	0.26%
2023/11/22	71.1	49.76	66.2	49.45	50.20	4.8	5,951	0.08%
2023/11/21	74.8	49.26	50	49.96	48.20	24.8	5,352	0.46%
2023/11/20	2	43.65	53.6	46.59	47.95	-51.6	4,382	-1.18%
2023/11/17	5	43.60	1	43.90	43.60	4	4,030	0.10%
2023/11/16	9	44.04	3	43.77	43.50	6	3,995	0.15%
2023/11/15	4	44.58	7	44.43	43.95	-3	3,944	-0.08%
2023/11/14	6	43.69	2	43.85	43.95	4	3,733	0.11%
2023/11/13	5	43.34	19	43.57	44.00	-14	3,665	-0.38%
2023/11/10	1	43.30	43.6	43.08	42.45	-42.6	3,600	-1.18%
2023/11/09	2	42.53	1	42.75	42.60	1	3,570	0.03%
2023/11/08	11.8	43.09	6	43.17	42.90	5.8	3,588	0.16%
2023/11/07	10	43.90	7	43.95	43.95	3	3,510	0.09%
2023/11/06	1	43.60	23.2	43.63	43.60	-22.2	3,345	-0.66%
2023/11/03	1	42.05	1	41.70	41.70	0	3,265	0.00%
2023/11/02	3	42.13	4	42.25	42.15	-1	3,269	-0.03%
2023/11/01	1	41.40	1.2	41.74	41.40	-0.2	3,258	-0.01%
2023/10/31	3.2	41.52	1	41.15	40.80	2.2	3,246	0.07%
2023/10/30	3	42.63	1	42.60	42.30	2	3,253	0.06%
2023/10/27	1	41.40	1	42.05	41.25	0	3,223	0.00%
2023/10/26	2	42.53	1	42.35	41.80	1	3,250	0.03%
2023/10/25	7	43.70	31.2	43.72	43.85	-24.2	3,251	-0.74%
2023/10/24	1	40.90	0.2	40.92	41.10	0.8	3,342	0.02%
2023/10/23	0.2	41.50	0	0.00	41.15	0.2	3,448	0.01%
2023/10/20	2	40.48	3.2	40.93	41.25	-1.2	3,501	-0.03%
2023/10/19	1	41.90	2.3	41.85	41.90	-1.3	3,520	-0.04%
2023/10/18	6.3	42.92	4	42.79	42.20	2.3	3,518	0.07%
2023/10/17	3	43.28	1	43.40	42.30	2	3,517	0.06%
2023/10/13	5	43.41	2.1	43.44	43.15	2.9	3,695	0.08%
2023/10/12	0.2	43.65	9.2	43.89	43.75	-9	3,758	-0.24%
2023/10/11	5	43.60	4	42.05	42.05	1	3,735	0.03%
2023/10/06	8.5	42.60	11	43.09	43.45	-2.5	3,671	-0.07%
2023/10/05	0	41.75	0	0.00	41.35	0	3,598	0.00%
2023/10/02	3	40.62	7	41.11	41.60	-4	3,557	-0.11%
2023/09/28	2	40.30	2	40.15	40.05	0	3,522	0.00%
2023/09/27	3	39.77	18	39.69	39.80	-15	3,515	-0.43%
2023/09/26	2	40.63	1	40.60	40.00	1	3,531	0.03%
2023/09/25	1	42.30	1	42.50	41.85	0	3,493	0.00%
2023/09/21	2.1	42.16	1	42.40	41.90	1.1	3,526	0.03%
2023/09/20	6	42.92	1	42.80	42.40	5	3,521	0.14%
2023/09/19	0	0.00	3	43.17	42.65	-3	3,549	-0.08%
2023/09/18	1	43.70	6	43.70	43.15	-5	3,554	-0.14%
2023/09/15	6	44.08	10	43.98	43.95	-4	3,572	-0.11%
2023/09/14	7	42.81	12.1	43.05	43.25	-5.1	3,515	-0.15%
2023/09/13	1	42.15	6	41.81	41.50	-5	3,505	-0.14%
2023/09/12	2	42.20	1	41.95	42.00	1	3,582	0.03%
2023/09/11	2	42.00	2	41.80	41.80	0	3,617	0.00%
2023/09/08	11	43.25	3	43.28	42.35	8	3,684	0.22%
2023/09/07	12	44.03	17	44.31	44.10	-5	3,710	-0.13%
2023/09/06	21	43.56	5.9	43.58	43.50	15.1	3,614	0.42%
2023/09/05	27	43.83	21	43.75	43.40	6	3,523	0.17%
2023/09/04	7	42.10	7	41.95	42.40	0	3,340	0.00%
2023/09/01	6	41.43	6.1	41.34	41.15	-0.1	3,293	0.00%
2023/08/31	5	42.16	7.8	41.87	41.35	-2.8	3,266	-0.09%
2023/08/30	2	40.78	0.3	40.70	40.70	1.7	3,207	0.05%
2023/08/29	4.5	39.35	2	39.40	39.65	2.5	3,229	0.08%
2023/08/24	1	38.95	0.1	39.30	38.95	0.9	3,530	0.03%
2023/08/23	0	0.00	0.1	39.10	38.95	-0.1	3,612	0.00%
2023/08/22	6	39.42	0	0.00	38.90	6	3,634	0.17%
2023/08/18	0.1	40.25	0	0.00	39.85	0.1	3,675	0.00%
2023/08/17	1	39.80	1.1	40.05	40.20	-0.1	3,728	0.00%
2023/08/15	0.1	39.35	0	0.00	39.10	0.1	3,762	0.00%
2023/08/14	1	38.80	2	38.25	38.20	-1	3,789	-0.03%
2023/08/11	4	40.40	17	40.27	40.25	-13	3,911	-0.33%
2023/08/10	4.1	40.20	1	40.40	40.25	3.1	3,960	0.08%
2023/08/09	2	40.80	0	0.00	40.90	2	3,957	0.05%
2023/08/08	0.1	41.70	0	0.00	41.60	0.1	3,959	0.00%
2023/08/07	1	41.90	0	0.00	41.95	1	3,956	0.03%
2023/08/04	1	40.80	2	41.00	40.90	-1	3,960	-0.03%
2023/08/02	5	41.50	6	41.55	41.15	-1	3,987	-0.03%
2023/08/01	3	43.13	4	42.78	42.25	-1	3,964	-0.03%
2023/07/31	9	43.55	12	43.20	42.65	-3	3,998	-0.08%
2023/07/28	7	44.19	15.2	44.16	44.00	-8.2	3,989	-0.21%
2023/07/27	29	45.18	23.5	45.24	45.00	5.6	3,924	0.14%
2023/07/26	3	42.93	6.1	43.79	43.70	-3.1	3,610	-0.09%
2023/07/25	13	43.57	3.2	43.59	42.60	9.8	3,529	0.28%
2023/07/24	12	43.21	1	43.10	43.25	11	3,515	0.31%
2023/07/21	3	43.00	0	0.00	42.70	3	3,497	0.09%
2023/07/20	12	43.45	118	43.65	43.35	-106	3,532	-3.00%	大賣/鉅額交易
2023/07/19	39	43.34	15.8	43.36	43.20	23.2	3,479	0.67%
2023/07/18	2.1	41.63	0	0.00	41.50	2.1	3,366	0.06%
2023/07/17	16	42.00	19.2	41.96	42.10	-3.2	3,377	-0.10%
2023/07/14	20	41.95	15.2	42.03	42.05	4.8	3,321	0.14%
2023/07/13	1.4	40.74	3.1	40.10	40.60	-1.7	3,311	-0.05%
2023/07/12	33.5	40.73	6	40.82	40.10	27.5	3,328	0.82%
2023/07/11	1	40.65	11	40.93	40.60	-10	3,377	-0.30%
2023/07/10	11	40.55	1	41.05	40.60	10	3,564	0.28%
2023/07/07	2	41.00	3.3	40.83	40.90	-1.3	3,764	-0.03%
2023/07/06	13	41.90	3	41.80	41.80	10	3,989	0.25%
2023/07/05	0.3	42.50	2	42.25	42.00	-1.7	4,029	-0.04%
2023/07/04	1	42.15	13	41.94	41.90	-12	4,106	-0.29%
2023/07/03	0	0.00	12	42.39	42.25	-12	4,136	-0.29%
2023/06/30	2.3	42.22	0	0.00	42.35	2.3	4,395	0.05%
2023/06/29	21.5	42.32	9	42.19	42.15	12.5	4,523	0.28%
2023/06/28	1	41.75	11	42.17	41.70	-10	4,534	-0.22%
2023/06/27	3	42.37	1	42.45	41.65	2	4,594	0.04%
2023/06/26	0.1	42.80	0	0.00	42.65	0.1	4,655	0.00%
2023/06/21	13	43.68	0	0.00	43.70	13	4,823	0.27%
2023/06/20	1	44.80	2.1	45.09	44.55	-1.1	5,025	-0.02%
2023/06/19	5	44.76	0	0.00	44.45	5	5,051	0.10%
2023/06/16	2	45.88	2	46.13	45.60	0	5,065	0.00%
2023/06/15	4	45.79	10	45.45	45.50	-6	5,010	-0.12%
2023/06/14	12	45.58	9	45.72	45.45	3	4,990	0.06%
2023/06/13	25	44.97	22	44.91	44.95	3	4,966	0.06%
2023/06/12	14	43.55	0	0.00	43.40	14	4,893	0.29%
2023/06/09	20	44.20	4	43.84	44.20	16	4,924	0.32%
2023/06/08	6	43.52	3.2	43.29	43.20	2.8	4,968	0.06%
2023/06/07	3	43.90	1	44.15	44.20	2	5,035	0.04%
2023/06/06	7	43.59	3	43.33	43.40	4	5,144	0.08%
2023/06/05	11	44.42	8	44.81	44.55	3	5,204	0.06%
2023/06/02	9.1	44.16	4	44.71	43.75	5.1	5,230	0.10%
2023/06/01	10	44.58	8	44.24	44.15	2	5,248	0.04%
2023/05/31	48	45.85	55.4	45.72	45.30	-7.4	5,333	-0.14%
2023/05/30	5	43.83	1	44.10	43.90	4	5,180	0.08%
2023/05/29	3	44.07	6.3	44.03	44.30	-3.3	5,156	-0.06%
2023/05/26	4	43.30	8	42.86	42.30	-4	5,175	-0.08%
2023/05/25	3.1	43.10	16.1	43.32	42.95	-13	5,220	-0.25%
2023/05/24	1	42.75	3	42.83	42.90	-2	5,232	-0.04%
2023/05/23	7.1	42.68	13.3	43.17	43.15	-6.2	5,274	-0.12%
2023/05/22	3	42.70	5	42.69	42.70	-2	5,305	-0.04%
2023/05/19	4	42.24	2	42.05	41.70	2	5,344	0.04%
2023/05/18	4	42.76	3	42.67	42.35	1	5,411	0.02%
2023/05/17	11	42.55	13	42.66	42.70	-2	5,412	-0.04%
2023/05/16	9.5	41.47	0.1	41.41	41.95	9.4	5,321	0.18%
2023/05/15	0	0.00	7	40.51	40.05	-7	5,302	-0.13%
2023/05/12	14.1	40.47	7	40.74	40.95	7.1	5,382	0.13%
2023/05/11	3	40.13	1	39.80	39.80	2	5,460	0.04%
2023/05/10	1.1	40.15	20	40.25	40.55	-18.9	5,578	-0.34%
2023/05/09	1	41.25	11	40.28	40.30	-10	5,652	-0.18%
2023/05/08	9	41.02	5.2	40.82	40.75	3.8	5,775	0.07%
2023/05/05	12.1	40.73	1	40.80	40.55	11.1	6,488	0.17%
2023/05/04	3.1	41.14	2	41.08	41.00	1.1	6,814	0.02%
2023/05/03	4	42.19	0	0.00	42.05	4	6,917	0.06%
2023/05/02	3	43.48	3	43.25	43.25	0	7,043	0.00%
2023/04/28	16	43.04	1	43.15	43.05	15	7,117	0.21%
2023/04/27	23.4	42.01	0	0.00	41.85	23.4	7,096	0.33%
2023/04/26	4.1	40.99	0	0.00	41.40	4.1	7,073	0.06%
2023/04/25	14.1	42.35	0	0.00	41.55	14.1	7,110	0.20%
2023/04/24	3.2	43.93	0	0.00	43.55	3.2	7,090	0.04%
2023/04/21	1.1	44.56	3	44.32	44.25	-2	7,131	-0.03%
2023/04/20	0.1	45.80	1	46.15	45.55	-0.9	7,194	-0.01%
2023/04/19	3	46.38	2	46.35	46.25	1	7,245	0.01%
2023/04/18	9	46.78	3	46.60	46.25	6	7,313	0.08%
2023/04/17	20	46.73	1	46.55	46.55	19	7,442	0.26%
2023/04/14	13.2	47.17	12	47.68	46.75	1.2	7,485	0.02%
2023/04/13	37.4	47.85	27	47.70	47.15	10.4	7,464	0.14%
2023/04/12	25.2	48.55	26	49.18	49.45	-0.8	7,295	-0.01%
2023/04/11	68.4	48.37	92	48.23	48.40	-23.7	7,151	-0.33%
2023/04/10	19.1	46.46	1	46.80	46.45	18.1	7,133	0.25%
2023/04/07	5	47.51	16	47.72	47.25	-11	7,124	-0.15%
2023/04/06	12	46.89	6.3	47.14	47.05	5.7	7,073	0.08%
2023/03/31	34	47.85	35.5	48.01	47.40	-1.5	7,123	-0.02%
2023/03/30	59	46.79	54	46.64	46.60	5	6,883	0.07%
2023/03/29	3.8	44.94	6.1	45.39	45.30	-2.3	6,775	-0.03%
2023/03/28	8.1	45.29	1	45.65	45.00	7.1	6,792	0.10%
2023/03/27	9.1	46.91	9	47.76	46.40	0.1	6,758	0.00%
2023/03/24	21	47.58	25	47.67	47.55	-4	6,749	-0.06%
2023/03/23	20.5	46.63	24.4	46.43	47.25	-3.9	6,585	-0.06%
2023/03/22	15	44.94	8.1	44.87	44.60	6.9	6,383	0.11%
2023/03/21	5	44.06	4.1	44.33	44.50	0.9	6,379	0.01%
2023/03/20	4	43.43	3	43.10	43.75	1	6,379	0.01%
2023/03/17	4.1	42.45	2	42.30	42.40	2.1	6,415	0.03%
2023/03/16	17	42.23	1	42.65	42.20	16	6,449	0.25%
2023/03/15	5	43.92	12	44.22	43.55	-7	6,491	-0.11%
2023/03/14	12.1	43.91	0.3	44.08	43.75	11.8	6,575	0.18%
2023/03/13	10	44.48	6.2	44.75	44.80	3.8	6,666	0.06%
2023/03/10	11	45.99	15	46.27	45.50	-4	6,818	-0.06%
2023/03/09	20	48.73	14	49.01	47.50	6	7,277	0.08%
2023/03/08	10	48.34	16	48.83	48.35	-6	7,514	-0.08%
2023/03/07	32	48.53	20.1	48.22	48.35	11.9	7,530	0.16%
2023/03/06	11	48.25	4	48.26	48.10	7	7,537	0.09%
2023/03/03	9	47.94	33	48.18	48.05	-24	7,607	-0.32%
2023/03/02	8	47.26	6	47.49	47.15	2	7,653	0.03%
2023/03/01	5	46.93	4	46.94	46.95	1	7,783	0.01%
2023/02/24	29	47.51	5.1	47.22	47.20	23.9	8,332	0.29%
2023/02/23	4.1	47.94	24	47.99	48.00	-19.9	8,294	-0.24%
2023/02/22	3.4	46.80	12	47.33	47.00	-8.6	8,496	-0.10%
2023/02/21	6	48.04	4	47.94	47.75	2	8,597	0.02%
2023/02/20	8	47.89	7	48.25	47.80	1	8,852	0.01%
2023/02/17	5	47.28	5	47.66	47.75	0	8,914	0.00%
2023/02/16	5.8	46.87	14.1	47.21	47.70	-8.3	8,979	-0.09%
2023/02/15	13.1	45.92	1	45.85	45.85	12.1	9,173	0.13%
2023/02/14	3	46.67	16.2	47.04	46.40	-13.2	9,329	-0.14%
2023/02/13	1.1	46.00	23	45.79	45.65	-21.9	9,510	-0.23%
2023/02/10	21.3	46.31	3	46.43	46.25	18.3	10,012	0.18%
2023/02/09	31.5	47.53	6	47.61	47.40	25.5	10,143	0.25%
2023/02/08	16	48.45	33	48.65	48.25	-17	10,137	-0.17%
2023/02/07	4	47.74	24	47.74	48.05	-20	10,081	-0.20%
2023/02/06	38.1	47.61	36	47.74	48.00	2.1	10,100	0.02%
2023/02/03	65.5	48.17	117.5	48.42	48.00	-52	10,088	-0.52%	大賣/
2023/02/02	99	46.99	58.1	46.98	46.95	40.9	9,773	0.42%
2023/02/01	58.2	44.81	16	45.16	44.85	42.2	9,861	0.43%
2023/01/31	15.1	44.11	15.2	44.42	45.10	-0.1	10,004	0.00%
2023/01/30	22	43.13	14.2	43.44	43.55	7.8	9,899	0.08%
2023/01/17	2.3	41.58	4.1	41.60	41.55	-1.8	9,854	-0.02%
2023/01/16	3.3	41.88	16	41.94	41.60	-12.7	9,901	-0.13%
2023/01/13	22.4	43.00	12	43.13	42.15	10.4	9,912	0.10%
2023/01/12	1.5	43.26	2	42.93	42.65	-0.5	9,879	-0.01%
2023/01/11	6.1	43.53	10	43.38	43.40	-4	9,875	-0.04%
2023/01/10	17	43.52	42.1	43.63	43.20	-25.1	9,870	-0.25%
2023/01/09	5.9	43.43	26	43.51	43.10	-20.2	9,794	-0.21%
2023/01/06	2	42.85	7	42.54	42.75	-5	9,753	-0.05%
2023/01/05	54.1	42.58	21	42.38	42.80	33	9,746	0.34%
2023/01/04	3	41.37	18.1	41.74	41.95	-15.1	9,646	-0.16%
2023/01/03	19	40.62	12	40.47	40.85	7	9,627	0.07%
2022/12/30	17.1	40.25	10	39.50	39.50	7.1	9,640	0.07%
2022/12/29	19	39.78	11	40.05	40.05	8	9,685	0.08%
2022/12/28	21	41.87	20.1	42.02	41.05	0.9	9,763	0.01%
2022/12/27	1	41.45	2	41.40	41.10	-1	9,651	-0.01%
2022/12/26	0.2	40.85	4	40.91	40.95	-3.9	9,696	-0.04%
2022/12/23	15.2	39.97	10	40.16	40.70	5.2	9,735	0.05%
2022/12/22	4	39.34	2	39.75	39.20	2	9,714	0.02%
2022/12/21	2	39.25	13	38.95	38.80	-11	9,754	-0.11%
2022/12/20	2	39.97	6	39.80	39.00	-4	9,774	-0.04%
2022/12/19	1.1	40.41	13	40.52	40.55	-11.9	9,824	-0.12%
2022/12/16	16	40.09	2	40.40	40.10	14	9,835	0.14%
2022/12/15	8	42.06	4	42.10	41.80	4	9,794	0.04%
2022/12/14	0	0.00	1	42.10	41.95	-1	9,811	-0.01%
2022/12/13	4	42.13	0	0.00	41.20	4	9,820	0.04%
2022/12/12	5.1	41.96	4.7	41.72	41.70	0.4	9,859	0.00%
2022/12/09	4.2	43.54	3	43.57	42.70	1.2	9,860	0.01%
2022/12/08	0.3	43.26	10	43.19	43.55	-9.7	9,829	-0.10%
2022/12/07	4.7	44.16	19	44.29	42.80	-14.3	9,854	-0.15%
2022/12/06	13.3	45.63	36	45.58	44.75	-22.8	9,804	-0.23%
2022/12/05	17	46.65	23	46.81	46.50	-6	9,717	-0.06%
2022/12/02	39.3	46.07	44	46.17	46.25	-4.8	9,591	-0.05%
2022/12/01	126	46.77	24.2	46.88	45.20	101.8	9,427	1.08%	大買/鉅額交易
2022/11/30	21	45.21	61.3	45.11	45.30	-40.3	8,980	-0.45%
2022/11/29	8.3	43.09	11	43.36	43.55	-2.8	8,727	-0.03%
2022/11/28	6	43.14	3.2	42.59	42.70	2.8	8,702	0.03%
2022/11/25	15.3	43.19	28	43.12	42.90	-12.8	8,669	-0.15%
2022/11/24	22	42.26	36	42.86	43.90	-14	8,568	-0.16%
2022/11/23	42	42.04	29.2	42.15	42.25	12.8	8,440	0.15%
2022/11/22	97.3	42.67	126	42.28	41.65	-28.7	8,306	-0.35%	大賣/
2022/11/21	7	40.55	14.1	40.47	40.45	-7.1	7,793	-0.09%
2022/11/18	15	41.34	32	41.48	40.60	-17	7,794	-0.22%
2022/11/17	26	40.65	5	40.57	40.40	21	7,570	0.28%
2022/11/16	9	40.20	46	40.29	40.60	-37	7,472	-0.50%
2022/11/15	18	38.76	16	38.84	39.15	2	7,217	0.03%
2022/11/14	14	39.47	5	39.41	39.45	9	7,152	0.13%
2022/11/11	35	40.05	14	39.98	38.95	21	7,086	0.30%
2022/11/10	48	39.21	36	39.22	38.90	12	6,848	0.18%
2022/11/09	17	38.51	24.3	38.69	38.80	-7.3	6,755	-0.11%
2022/11/08	39	38.79	62	38.37	37.55	-23	6,709	-0.34%
2022/11/07	11	36.85	31.1	37.29	38.25	-20.1	6,292	-0.32%
2022/11/04	11	34.78	14	34.89	34.80	-3	6,173	-0.05%
2022/11/03	14	34.53	11	34.41	34.85	3	6,121	0.05%
2022/11/02	37	35.10	17	34.87	34.75	20	6,078	0.33%
2022/11/01	24.1	34.38	13	34.56	34.50	11.1	6,018	0.19%
2022/10/31	40	34.94	97.2	34.94	34.80	-57.2	5,902	-0.97%
2022/10/28	71.1	33.77	64.6	33.91	33.95	6.5	5,566	0.12%
2022/10/27	12	32.41	27	32.26	32.40	-15	5,176	-0.29%
2022/10/26	10	30.40	1	30.70	30.40	9	4,961	0.18%
2022/10/25	2	31.98	0	0.00	31.25	2	4,968	0.04%
2022/10/24	10	31.90	22.1	31.97	31.85	-12.1	4,995	-0.24%
2022/10/21	2.2	30.51	0	0.00	30.50	2.2	5,021	0.04%
2022/10/20	0	0.00	1	31.65	31.70	-1	5,051	-0.02%
2022/10/19	3	32.90	1	32.60	32.10	2	5,119	0.04%
2022/10/18	7	32.89	3	32.77	32.70	4	5,154	0.08%
2022/10/17	3	30.53	12	31.93	32.30	-9	5,289	-0.17%
2022/10/14	1	31.70	1	31.40	31.70	0	5,412	0.00%
2022/10/13	0	0.00	4	29.89	29.25	-4	5,512	-0.07%
2022/10/12	3	31.85	3	32.02	31.75	0	5,457	0.00%
2022/10/11	1	32.20	14	32.33	31.60	-13	5,475	-0.24%
2022/10/07	2	35.40	2	35.60	34.50	0	5,526	0.00%
2022/10/06	5	35.07	4	35.45	35.20	1	5,629	0.02%
2022/10/05	21.1	36.56	17	36.35	34.95	4.1	5,636	0.07%
2022/10/04	17	35.81	2	35.90	35.65	15	5,617	0.27%
2022/10/03	30	35.90	0	0.00	35.60	30	5,559	0.54%
2022/09/30	1	33.40	3	33.83	34.10	-2	5,627	-0.04%
2022/09/29	4	34.21	7	34.25	33.10	-3	5,738	-0.05%
2022/09/27	0	0.00	3	35.22	35.70	-3	5,958	-0.05%
2022/09/26	22	34.73	2	35.43	34.50	20	6,078	0.33%
2022/09/23	2	38.37	3	38.65	37.80	-1	6,239	-0.02%
2022/09/22	2	39.08	1	39.40	39.40	1	6,308	0.02%
2022/09/21	2	38.68	2	38.55	38.50	0	6,365	0.00%
2022/09/20	4	39.50	0	0.00	39.45	4	6,477	0.06%
2022/09/19	1	39.10	0	0.00	38.80	1	6,824	0.01%
2022/09/16	26	40.56	2.3	40.07	39.65	23.7	7,069	0.34%
2022/09/15	11	42.16	4	41.99	41.50	7	7,099	0.10%
2022/09/14	36	41.20	10.5	41.49	41.40	25.5	7,206	0.35%
2022/09/13	18	46.48	0	0.00	46.15	18	7,262	0.25%
2022/09/12	12	47.33	2	47.83	47.30	10	7,346	0.14%
2022/09/08	8	47.01	0.1	47.11	46.70	7.9	7,432	0.11%
2022/09/07	6	46.92	2	47.30	46.60	4	7,553	0.05%
2022/09/06	14	47.65	2	48.90	47.35	12	7,572	0.16%
2022/09/05	20	50.73	0	0.00	50.00	20	7,599	0.26%
2022/09/02	0	0.00	3	52.90	53.10	-3	7,636	-0.04%
2022/09/01	3	52.40	1	52.90	52.10	2	7,613	0.03%
2022/08/31	0	0.00	3	52.40	52.70	-3	7,630	-0.04%
2022/08/30	3	51.70	7.1	51.19	51.90	-4.1	7,728	-0.05%
2022/08/29	2	50.05	6	50.12	50.00	-4	7,732	-0.05%
2022/08/26	1	52.00	1	52.50	52.20	0	7,805	0.00%
2022/08/25	2	52.00	1	52.90	52.00	1	8,220	0.01%
2022/08/24	2	52.25	7	51.36	51.20	-5	8,305	-0.06%
2022/08/23	1	50.90	1	51.70	52.30	0	8,552	0.00%
2022/08/22	6	51.25	17	51.72	51.60	-11	8,669	-0.13%
2022/08/19	13	52.49	15	52.27	51.50	-2	8,818	-0.02%
2022/08/18	4	50.95	15	50.89	51.70	-11	8,915	-0.12%
2022/08/17	7	51.27	73	51.53	51.30	-66	9,106	-0.72%
2022/08/16	9	52.17	15	51.65	51.50	-6	9,326	-0.06%
2022/08/15	9	51.96	11	51.33	52.10	-2	9,447	-0.02%
2022/08/12	6	48.89	24	48.87	49.40	-18	9,588	-0.19%
2022/08/11	8.1	48.10	15	48.78	47.15	-7	9,883	-0.07%
2022/08/10	16	47.83	7	47.61	47.25	9	10,563	0.09%
2022/08/09	22	48.97	1	48.75	48.55	21	10,981	0.19%
2022/08/08	4	47.29	3	47.82	48.45	1	11,091	0.01%
2022/08/05	13	48.48	0	0.00	48.30	13	11,205	0.12%
2022/08/04	12	47.83	2	46.95	47.65	10	11,322	0.09%
2022/08/03	15	48.49	3	48.62	47.95	12	11,415	0.11%
2022/08/02	17	49.94	6	49.48	49.85	11	11,556	0.10%
2022/08/01	2	51.80	3	51.83	51.80	-1	11,645	-0.01%
2022/07/29	13	51.52	5	51.64	51.30	8	11,832	0.07%
2022/07/28	9	51.83	4	51.33	50.50	5	12,076	0.04%
2022/07/27	4	50.88	6	51.08	51.80	-2	12,067	-0.02%
2022/07/26	13.3	50.84	5	51.10	50.60	8.3	12,082	0.07%
2022/07/25	13	53.55	23	53.68	53.10	-10	12,159	-0.08%
2022/07/22	27	54.36	34	54.47	53.50	-7	12,203	-0.06%
2022/07/21	20	53.87	22	54.32	54.60	-2	12,211	-0.02%
2022/07/20	9	52.79	30	53.05	52.80	-21	12,141	-0.17%
2022/07/19	3	51.50	0	0.00	51.20	3	12,121	0.02%
2022/07/18	11	51.65	13	51.82	51.60	-2	12,265	-0.02%
2022/07/15	43	50.52	22	50.59	50.90	21	12,369	0.17%
2022/07/14	12	49.84	8	49.96	49.85	4	12,392	0.03%
2022/07/13	14	48.52	3	48.52	47.30	11	12,370	0.09%
2022/07/12	5	47.40	5	47.05	46.40	0	12,471	0.00%
2022/07/11	3	49.85	8	49.71	49.55	-5	12,595	-0.04%
2022/07/08	41.1	51.02	11	51.37	50.20	30.1	12,660	0.24%
2022/07/07	28	49.78	16	48.54	49.85	12	12,593	0.10%
2022/07/06	10	48.29	7	48.86	47.05	3	12,540	0.02%
2022/07/05	10	49.20	7	49.74	49.85	3	12,587	0.02%
2022/07/04	7	49.39	15	49.23	48.70	-8	12,456	-0.06%
2022/07/01	41	52.28	12	53.02	49.50	29	12,473	0.23%
2022/06/30	42	56.22	12.1	55.24	55.00	29.9	12,261	0.24%
2022/06/29	33.2	57.73	6	58.08	57.90	27.2	12,205	0.22%
2022/06/28	21.2	60.89	16.2	61.14	59.30	5	12,197	0.04%
2022/06/27	31.8	61.95	47	62.64	61.60	-15.2	12,393	-0.12%
2022/06/24	55	59.39	75	59.51	59.30	-20	12,246	-0.16%
2022/06/23	5	55.92	4	56.05	55.80	1	12,032	0.01%
2022/06/22	12	57.82	7	58.06	56.30	5	12,226	0.04%
2022/06/21	14	59.59	10	59.40	59.70	4	12,337	0.03%
2022/06/20	41	59.35	9	58.74	57.80	32	12,706	0.25%
2022/06/17	12	61.39	3	62.73	62.90	9	12,700	0.07%
2022/06/16	13	63.06	3	64.13	62.00	10	12,794	0.08%
2022/06/15	8	64.51	2	64.20	63.90	6	12,834	0.05%
2022/06/14	23	63.99	25	63.86	64.60	-2	13,111	-0.02%
2022/06/13	40	64.59	7	63.71	63.80	33	13,131	0.25%
2022/06/10	8.3	67.24	23	67.39	67.40	-14.8	13,181	-0.11%
2022/06/09	21	68.40	20	68.97	68.40	1	13,263	0.01%
2022/06/08	54	69.41	48	69.64	69.10	6	13,355	0.05%
2022/06/07	8	68.43	4	68.43	68.40	4	13,423	0.03%
2022/06/06	27	69.17	28	69.23	68.90	-1	13,620	-0.01%
2022/06/02	85	71.86	101.2	71.98	70.40	-16.2	13,962	-0.12%	大賣/
2022/06/01	10	69.71	21	69.73	69.30	-11	13,802	-0.08%
2022/05/31	42	69.49	63.2	69.65	68.90	-21.2	14,118	-0.15%
2022/05/30	32	68.83	7.3	69.07	68.60	24.7	14,668	0.17%
2022/05/27	14	68.16	28	68.70	68.30	-14	14,961	-0.09%
2022/05/26	15.1	67.41	7	66.61	66.60	8.1	14,941	0.05%
2022/05/25	28	67.58	37	67.80	67.80	-9	15,077	-0.06%
2022/05/24	31.5	67.00	12	66.64	65.80	19.5	15,192	0.13%
2022/05/23	11	68.98	19	68.99	68.00	-8	15,277	-0.05%
2022/05/20	34.1	68.53	25	68.83	68.10	9.1	15,435	0.06%
2022/05/19	25.2	67.15	37	67.43	70.00	-11.9	15,942	-0.07%
2022/05/18	74	69.26	48.4	68.70	67.20	25.7	16,525	0.16%
2022/05/17	46	66.72	69.8	65.95	68.30	-23.8	16,955	-0.14%
2022/05/16	31	62.97	39	63.13	62.10	-8	16,809	-0.05%
2022/05/13	18	61.69	31	61.34	61.90	-13	16,839	-0.08%
2022/05/12	32	59.34	38	59.86	59.00	-6	16,891	-0.04%
2022/05/11	26	60.62	21	60.40	59.90	5	17,012	0.03%
2022/05/10	21	61.81	32	61.67	62.00	-11	17,418	-0.06%
2022/05/09	52	64.38	14	64.17	62.70	38	17,530	0.22%
2022/05/06	50.2	65.79	18	65.98	66.80	32.2	17,569	0.18%
2022/05/05	10	66.73	69	66.50	67.90	-59	17,534	-0.34%
2022/05/04	11	63.77	2	63.00	63.00	9	17,352	0.05%
2022/05/03	3	63.33	20	63.03	63.70	-17	17,458	-0.10%
2022/04/29	35	62.70	39	63.56	61.80	-4	17,637	-0.02%
2022/04/28	19	60.76	8	61.55	60.60	11	17,631	0.06%
2022/04/27	12	59.30	26	59.27	60.70	-14	17,644	-0.08%
2022/04/26	20	64.45	1	64.70	62.00	19	17,537	0.11%
2022/04/25	36	63.95	18	64.53	64.10	18	17,601	0.10%
2022/04/22	18	67.73	2	67.75	67.20	16	17,733	0.09%
2022/04/21	12	68.75	15	68.31	70.00	-3	17,835	-0.02%
2022/04/20	9	65.22	15	64.87	66.10	-6	17,915	-0.03%
2022/04/19	15	65.45	16	64.91	64.40	-1	18,028	-0.01%
2022/04/18	3	64.60	15	65.39	66.00	-12	18,329	-0.07%
2022/04/15	29.2	66.91	17	66.16	65.50	12.2	18,381	0.07%
2022/04/14	30	70.40	11	69.98	70.30	19	18,490	0.10%
2022/04/13	4	72.23	7	72.46	72.00	-3	18,664	-0.02%
2022/04/12	17	71.19	10	71.16	71.10	7	18,955	0.04%
2022/04/11	8.2	72.11	4	71.33	70.60	4.2	19,130	0.02%
2022/04/08	2	75.40	2	75.90	74.90	0	19,137	0.00%
2022/04/07	18	76.58	7.1	78.03	74.60	10.9	19,217	0.06%
2022/04/06	13	79.76	2	79.50	79.50	11	19,293	0.06%
2022/04/01	4	79.68	24	80.92	81.00	-20	19,567	-0.10%
2022/03/31	6	81.98	0	0.00	80.50	6	19,790	0.03%
2022/03/30	17	84.29	18	84.70	83.00	-1	20,213	0.00%
2022/03/29	18	83.53	39.2	83.51	83.50	-21.2	20,437	-0.10%
2022/03/28	33	81.11	31	80.71	81.60	2	21,423	0.01%
2022/03/25	82.7	83.26	67.2	81.43	80.90	15.5	22,329	0.07%
2022/03/24	21	83.47	16	83.18	84.00	5	23,498	0.02%
2022/03/23	112.2	82.95	107	83.30	83.00	5.2	24,950	0.02%	大買/大賣/
2022/03/22	2	78.80	11	79.53	80.30	-9	26,654	-0.03%
2022/03/21	17	79.32	87	79.41	79.40	-70	28,217	-0.25%
2022/03/18	7	78.36	3	78.63	78.90	4	28,579	0.01%
2022/03/17	26	78.40	47.1	78.22	78.80	-21.1	28,921	-0.07%
2022/03/16	9	74.58	4.2	75.55	73.70	4.8	29,336	0.02%
2022/03/15	30.2	74.59	25	74.10	73.40	5.2	31,129	0.02%
2022/03/14	22.6	77.77	12	77.28	77.70	10.6	31,368	0.03%
2022/03/11	72	78.09	44	77.63	77.60	28	31,698	0.09%
2022/03/10	70	79.19	86	78.85	78.60	-16	31,936	-0.05%
2022/03/09	16	76.24	18	76.21	76.50	-2	32,439	-0.01%
2022/03/08	94	76.37	83	74.93	74.00	11	32,770	0.03%
2022/03/07	71	80.02	39	79.63	79.40	32	32,888	0.10%
2022/03/04	37	86.42	62	86.91	85.10	-25	33,745	-0.07%
2022/03/03	79	87.70	70	87.44	85.90	9	33,963	0.03%
2022/03/02	89	82.21	86.6	83.98	85.40	2.4	33,910	0.01%
2022/03/01	8	81.16	16	81.13	82.20	-8	34,540	-0.02%
2022/02/25	102.1	79.75	82.7	79.26	78.80	19.4	35,296	0.05%	大買/
2022/02/24	116	80.04	108	77.93	77.60	8	35,937	0.02%	大買/大賣/
2022/02/23	123.2	82.64	120	82.97	83.10	3.2	35,821	0.01%	大買/大賣/
2022/02/22	100.2	82.68	97	81.19	80.80	3.2	35,758	0.01%
2022/02/21	112.3	88.72	117.1	86.40	85.00	-4.9	35,579	-0.01%	大買/大賣/
2022/02/18	99.1	87.10	86.2	87.13	87.90	12.9	34,946	0.04%
2022/02/17	88	84.18	95	83.86	84.40	-7	34,383	-0.02%
2022/02/16	17	79.11	50	80.73	81.90	-33	33,448	-0.10%
2022/02/15	21	76.02	14.2	75.41	74.50	6.8	33,416	0.02%
2022/02/14	9.1	77.09	19	76.94	76.50	-9.9	33,624	-0.03%
2022/02/11	13	81.08	15	81.42	80.80	-2	33,718	-0.01%
2022/02/10	115.1	79.81	74.1	80.56	81.60	41	33,827	0.12%	大買/
2022/02/09	54	76.94	25	77.64	77.80	29	33,619	0.09%
2022/02/08	13	74.50	9	74.30	76.00	4	33,705	0.01%
2022/02/07	15	72.09	13	71.73	73.00	2	36,036	0.01%
2022/01/26	6	71.22	14	71.26	70.80	-8	38,056	-0.02%
2022/01/25	15	72.94	53	71.08	70.70	-38	39,434	-0.10%
2022/01/24	20	72.78	19	72.35	73.90	1	39,393	0.00%
2022/01/21	8.1	75.94	4	75.33	74.30	4.1	40,412	0.01%
2022/01/20	5	79.22	3	78.37	78.10	2	41,216	0.00%
2022/01/19	5	77.78	7	78.23	78.80	-2	42,442	0.00%
2022/01/18	19	79.73	16	79.59	78.50	3	44,432	0.01%
2022/01/17	48	78.91	49	78.70	79.50	-1	45,506	0.00%
2022/01/14	51	76.01	50	76.03	76.90	1	46,498	0.00%
2022/01/13	10.1	76.59	12	76.63	76.70	-1.9	48,107	0.00%
2022/01/12	11	78.62	20	78.75	78.30	-9	48,652	-0.02%
2022/01/11	27.8	78.66	18	78.25	77.50	9.8	48,746	0.02%
2022/01/10	17.1	81.46	25.2	81.34	81.30	-8.1	48,443	-0.02%
2022/01/07	75	82.15	46	82.09	81.30	29	48,328	0.06%
2022/01/06	29.2	85.37	23	85.25	86.00	6.2	48,177	0.01%
2022/01/05	40.5	86.03	31.5	85.34	84.40	9	48,157	0.02%
2022/01/04	17.1	90.28	11	90.02	88.10	6.1	48,013	0.01%
2022/01/03	16	91.00	26	91.05	91.90	-10	48,235	-0.02%
2021/12/30	7	90.57	14.2	90.76	90.40	-7.2	48,191	-0.01%
2021/12/29	10.1	90.59	21	90.97	91.50	-10.9	48,315	-0.02%
2021/12/28	29.4	91.34	25.8	91.42	90.60	3.6	48,344	0.01%
2021/12/27	22	92.95	12.3	92.79	92.10	9.7	48,372	0.02%
2021/12/24	85	93.30	110.2	93.34	92.40	-25.2	48,445	-0.05%	大賣/
2021/12/23	43.4	93.36	27	93.19	93.20	16.4	48,136	0.03%
2021/12/22	110	96.14	92.2	96.74	93.20	17.8	47,821	0.04%	大買/
2021/12/21	151.3	94.74	176.1	94.89	94.50	-24.8	46,950	-0.05%	大買/大賣/
2021/12/20	110.8	94.38	99	95.15	92.20	11.8	46,584	0.03%	大買/
2021/12/17	160.1	95.30	84	95.31	91.90	76.1	45,674	0.17%	大買/
2021/12/16	78.5	95.50	139	97.05	99.90	-60.5	44,484	-0.14%	大賣/
2021/12/15	219	87.59	222.3	87.97	90.90	-3.3	42,683	-0.01%	大買/大賣/
2021/12/14	23	82.78	42.1	83.01	83.30	-19.1	41,401	-0.05%
2021/12/13	21.3	83.58	22	82.70	82.20	-0.7	41,340	0.00%
2021/12/10	62	88.04	38	87.89	85.10	24	40,959	0.06%
2021/12/09	69.3	89.82	78.2	90.58	87.90	-8.9	40,319	-0.02%
2021/12/08	27	85.58	18	86.50	84.50	9	38,530	0.02%
2021/12/07	83	86.90	62	86.48	85.00	21	38,521	0.05%
2021/12/06	42.1	85.98	34	86.20	86.30	8.1	38,274	0.02%
2021/12/03	106	88.25	97	88.37	87.60	9	38,237	0.02%	大買/
2021/12/02	89.3	87.59	88.5	86.16	84.20	0.8	38,006	0.00%
2021/12/01	28	87.20	42.1	87.90	90.00	-14.1	37,940	-0.04%
2021/11/30	57.1	89.75	44.3	91.07	87.30	12.8	38,752	0.03%
2021/11/29	64.3	83.48	85.1	83.60	85.50	-20.8	39,393	-0.05%
2021/11/26	58.4	83.34	73	84.06	83.60	-14.6	39,293	-0.04%
2021/11/25	85	89.45	71.1	88.78	86.60	14	38,770	0.04%
2021/11/24	63	88.82	98.2	89.58	87.50	-35.2	37,925	-0.09%
2021/11/23	107.2	92.89	11.1	92.51	90.90	96.1	37,256	0.26%	大買/
2021/11/22	13	99.02	18.1	102.55	101.00	-5	36,538	-0.01%
2021/11/19	21.1	96.57	10.1	97.29	97.80	11	36,553	0.03%
2021/11/18	19	92.64	13	92.73	91.50	6	36,690	0.02%
2021/11/17	10	90.08	15	90.62	90.10	-5	36,818	-0.01%
2021/11/16	17	88.49	52.2	87.70	90.00	-35.2	36,964	-0.10%
2021/11/15	23	81.28	22	81.10	82.00	1	37,188	0.00%
2021/11/12	12	78.02	20	80.26	81.50	-8	37,436	-0.02%
2021/11/11	50.5	77.90	27.4	76.59	76.20	23.1	37,598	0.06%
2021/11/10	28.4	81.73	35	81.78	82.50	-6.7	37,702	-0.02%
2021/11/09	46	81.80	22	81.35	80.50	24	37,964	0.06%
2021/11/08	6	78.40	23	79.41	82.50	-17	37,930	-0.04%
2021/11/05	20.1	72.52	50	72.69	75.80	-29.9	38,188	-0.08%
2021/11/04	240.8	78.69	183	78.59	75.00	57.8	38,440	0.15%	大買/大賣/
2021/11/03	109.6	72.10	105.3	72.90	77.80	4.4	36,561	0.01%	大買/大賣/
2021/11/02	37	71.17	70	70.96	71.80	-33	34,760	-0.09%
2021/11/01	11	65.30	2	65.30	65.30	9	33,725	0.03%
2021/10/29	72	57.73	106	58.19	59.40	-34	34,515	-0.10%	大賣/
2021/10/28	56	54.85	52.3	54.49	54.00	3.8	33,702	0.01%
2021/10/27	194.5	54.63	171.1	54.66	54.80	23.4	33,550	0.07%	大買/大賣/
2021/10/26	102	54.66	134.6	54.27	53.30	-32.6	33,331	-0.10%	大買/大賣/
2021/10/25	91.2	51.19	114	51.74	51.90	-22.8	32,523	-0.07%	大賣/
2021/10/22	158	49.94	118	50.05	49.25	40	32,386	0.12%	大買/大賣/
2021/10/21	136	49.67	144.1	49.90	50.10	-8.1	31,665	-0.03%	大買/大賣/
2021/10/20	35	46.10	108.1	46.49	47.80	-73.1	30,731	-0.24%	大賣/
2021/10/19	45	43.99	49	43.68	43.70	-4	31,667	-0.01%
2021/10/18	54	42.15	20	42.51	42.35	34	32,925	0.10%
2021/10/15	20	41.77	34	42.00	41.70	-14	33,757	-0.04%
2021/10/14	18	40.96	44	41.70	40.90	-26	34,392	-0.08%
2021/10/13	29	42.67	5	42.88	41.25	24	34,686	0.07%
2021/10/12	37	44.20	46	43.79	44.35	-9	35,497	-0.03%
2021/10/08	64	44.05	43	44.24	44.00	21	37,557	0.06%
2021/10/07	15	41.76	20.1	41.56	41.90	-5.1	37,643	-0.01%
2021/10/06	91	40.99	82	40.94	40.10	9	37,892	0.02%
2021/10/05	23	40.20	31	39.26	41.40	-8	38,082	-0.02%
2021/10/04	127.3	42.15	214	41.21	39.00	-86.7	38,070	-0.23%	大買/大賣/
2021/10/01	92.1	43.61	69	42.49	42.50	23.1	38,249	0.06%
2021/09/30	133	44.19	71	44.87	45.55	62	38,951	0.16%	大買/
2021/09/29	84.5	44.22	74	45.03	43.90	10.5	40,389	0.03%
2021/09/28	77	47.40	82	46.30	45.95	-5	40,608	-0.01%
2021/09/27	106	47.40	92	47.60	47.50	14	40,485	0.03%	大買/
2021/09/24	90	46.13	88	46.82	47.40	2	40,029	0.00%
2021/09/23	79.1	46.77	87	45.94	45.30	-7.9	39,699	-0.02%
2021/09/22	24	44.53	29	44.80	45.00	-5	39,650	-0.01%
2021/09/17	27	44.22	32.2	44.51	44.60	-5.2	39,727	-0.01%
2021/09/16	49	44.07	52	43.77	43.70	-3	39,486	-0.01%
2021/09/15	10	41.93	49	41.58	41.65	-39	39,011	-0.10%
2021/09/14	23	43.37	6	43.93	43.00	17	39,015	0.04%
2021/09/13	22.1	43.75	5.8	44.02	43.75	16.3	38,950	0.04%
2021/09/10	41	44.23	46	44.47	44.40	-5	38,865	-0.01%
2021/09/09	28	42.82	15	43.04	43.05	13	38,532	0.03%
2021/09/08	46	42.22	55.3	42.40	42.65	-9.3	38,393	-0.02%
2021/09/07	33	43.12	24.5	42.56	41.95	8.5	38,114	0.02%
2021/09/06	73.1	46.08	46	46.28	44.65	27.1	37,693	0.07%
2021/09/03	104.9	46.63	123	47.07	47.75	-18.1	37,222	-0.05%	大買/大賣/
2021/09/02	190.1	46.41	131	45.62	44.40	59.1	35,997	0.16%	大買/大賣/
2021/09/01	9	44.22	23	44.05	46.00	-14	34,383	-0.04%
2021/08/31	12	40.74	7.5	41.35	41.85	4.5	33,858	0.01%
2021/08/30	34	40.88	42	40.74	41.00	-8	33,717	-0.02%
2021/08/27	11	39.61	4	39.91	39.30	7	33,513	0.02%
2021/08/26	3	40.58	5	41.32	40.65	-2	33,343	-0.01%
2021/08/25	12	41.80	10	42.13	41.75	2	33,178	0.01%
2021/08/24	12	41.90	30	42.37	41.10	-18	33,030	-0.05%
2021/08/23	95	42.11	35	41.94	41.90	60	32,748	0.18%
2021/08/20	23	40.76	34	40.61	41.25	-11	32,606	-0.03%
2021/08/19	42	41.53	47	41.36	39.70	-5	32,280	-0.02%
2021/08/18	34	38.63	15.1	38.25	41.45	18.9	31,676	0.06%
2021/08/17	26	40.16	36	38.36	37.70	-10	31,272	-0.03%
2021/08/16	53	39.81	56	40.38	40.85	-3	30,935	-0.01%
2021/08/13	24	41.07	22	41.11	40.15	2	30,465	0.01%
2021/08/12	19	44.82	9	44.23	44.60	10	29,937	0.03%
2021/08/11	32	45.37	37	44.91	43.70	-5	29,652	-0.02%
2021/08/10	86	47.50	87	47.54	47.00	-1	29,092	0.00%
2021/08/09	64.3	48.49	59	47.86	46.75	5.3	28,531	0.02%
2021/08/06	26	51.15	18	50.82	50.30	8	27,954	0.03%
2021/08/05	76	52.25	84	52.25	51.60	-8	27,647	-0.03%
2021/08/04	63	51.94	69.3	51.99	52.10	-6.3	27,390	-0.02%
2021/08/03	52	50.86	52.8	50.69	50.00	-0.8	26,617	0.00%
2021/08/02	37.1	50.79	35.2	50.94	51.20	1.9	26,334	0.01%
2021/07/30	107.5	50.36	120	50.54	49.30	-12.5	25,659	-0.05%	大買/大賣/
2021/07/29	122.5	49.03	114	49.58	48.35	8.5	24,635	0.03%	大買/大賣/
2021/07/28	97.2	48.89	51.1	50.40	48.35	46.1	23,531	0.20%
2021/07/27	21	52.34	38	53.17	53.70	-17	22,725	-0.07%
2021/07/26	112	47.95	122.2	47.67	48.90	-10.2	22,499	-0.05%	大買/大賣/
2021/07/23	119.2	46.98	58.3	47.25	45.50	60.9	21,927	0.28%	大買/
2021/07/22	131.3	43.53	149	44.55	45.85	-17.7	20,763	-0.09%	大買/大賣/
2021/07/21	29	41.20	107.2	41.10	41.70	-78.2	19,908	-0.39%	大賣/
2021/07/20	74	38.31	67	38.75	37.95	7	19,913	0.04%
2021/07/19	82.2	38.43	31	38.43	37.65	51.2	19,397	0.26%
2021/07/16	184	39.19	162.3	38.97	38.20	21.7	19,134	0.11%	大買/大賣/
2021/07/15	201	36.29	164	37.21	38.10	37	18,300	0.20%	大買/大賣/
2021/07/14	11	33.99	65.7	33.52	35.75	-54.7	16,131	-0.34%
2021/07/13	21	33.45	56	34.07	32.50	-35	15,611	-0.22%
2021/07/12	34	34.32	30	34.83	33.40	4	15,289	0.03%
2021/07/09	39	34.02	48	34.09	34.00	-9	14,899	-0.06%
2021/07/08	111	35.06	91	34.37	34.00	20	14,827	0.13%	大買/
2021/07/07	57	34.64	38	34.50	35.10	19	14,547	0.13%
2021/07/06	160	34.20	171	34.17	34.70	-11	13,853	-0.08%	大買/大賣/
2021/07/05	56	30.17	75	30.90	31.90	-19	12,818	-0.15%
2021/07/02	8	28.61	6	28.72	29.00	2	12,647	0.02%
2021/07/01	33	28.78	3	28.75	28.30	30	12,890	0.23%
2021/06/30	11	28.56	9	28.91	28.90	2	12,945	0.02%
2021/06/29	52	29.24	46	28.42	28.60	6	13,017	0.05%
2021/06/28	50	28.12	54	28.72	29.25	-4	12,711	-0.03%
2021/06/25	2	27.15	3	26.97	26.60	-1	12,251	-0.01%
2021/06/24	0	0.00	1	25.80	25.65	-1	12,114	-0.01%
2021/06/23	2	25.55	0	0.00	25.95	2	12,149	0.02%
2021/06/18	0	0.00	6	26.85	26.80	-6	12,212	-0.05%
2021/06/17	0	0.00	10	27.05	27.00	-10	12,184	-0.08%
2021/06/16	9	26.97	5	26.48	26.00	4	12,135	0.03%
2021/06/15	5	27.00	9	26.89	26.85	-4	12,105	-0.03%
2021/06/11	2	26.48	3	26.58	26.45	-1	12,121	-0.01%
2021/06/10	9	26.61	14	26.76	26.25	-5	12,153	-0.04%
2021/06/09	23	26.90	2	26.65	26.95	21	12,165	0.17%
2021/06/08	0	0.00	35	26.46	26.40	-35	11,988	-0.29%
2021/06/07	36	25.88	7	26.63	25.85	29	11,947	0.24%
2021/06/04	3	25.93	0	0.00	26.10	3	11,855	0.03%
2021/06/03	1	25.95	4	26.15	25.95	-3	11,841	-0.03%
2021/06/02	2	26.10	1	25.55	25.55	1	11,831	0.01%
2021/06/01	6	26.43	9.1	26.59	26.20	-3.1	11,793	-0.03%
2021/05/31	15	25.74	17	26.30	26.50	-2	11,751	-0.02%
2021/05/28	24	25.70	9	25.82	25.55	15	11,981	0.13%
2021/05/27	1	23.95	6	23.89	24.30	-5	11,942	-0.04%
2021/05/26	10	24.20	16	23.69	23.75	-6	11,945	-0.05%
2021/05/25	12	24.13	2	23.80	23.60	10	11,982	0.08%
2021/05/24	1	23.30	5	22.69	23.25	-4	12,050	-0.03%
2021/05/20	3	21.85	0	0.00	21.35	3	12,096	0.02%
2021/05/19	4	22.23	10	21.99	22.10	-6	12,097	-0.05%
2021/05/18	2	21.15	0	0.00	21.80	2	12,151	0.02%
2021/05/17	5	20.49	5	21.02	19.90	0	12,151	0.00%
2021/05/14	13	23.41	10	23.33	22.10	3	12,055	0.02%
2021/05/13	3	22.77	26	21.62	22.50	-23	11,986	-0.19%
2021/05/12	4.1	23.77	11	23.17	22.75	-7	11,919	-0.06%
2021/05/11	6	25.86	4	25.59	25.25	2	11,737	0.02%
2021/05/10	14	28.29	2	28.45	27.80	12	11,608	0.10%
2021/05/07	6	27.12	9	27.03	27.20	-3	11,453	-0.03%
2021/05/06	12	25.47	0	0.00	25.60	12	11,383	0.11%
2021/05/05	8.1	25.64	10	25.79	25.00	-1.9	11,293	-0.02%
2021/05/04	10.2	27.34	9	26.82	26.20	1.2	11,135	0.01%
2021/05/03	9	30.07	8	28.53	28.85	1	10,869	0.01%
2021/04/29	34	30.55	16	30.69	30.60	18	10,593	0.17%
2021/04/28	24.5	32.31	25	31.88	31.80	-0.5	10,243	0.00%
2021/04/27	62.5	30.38	44.5	30.73	30.55	18	9,693	0.19%
2021/04/26	32	29.34	274	29.16	29.75	-242	8,976	-2.70%	大賣/鉅額交易
2021/04/23	12	27.03	8	26.14	27.05	4	8,051	0.05%
2021/04/22	9	26.02	2	25.43	25.20	7	7,897	0.09%
2021/04/21	9	26.31	10	26.50	26.75	-1	7,743	-0.01%
2021/04/20	3	25.68	18	26.15	25.65	-15	7,542	-0.20%
2021/04/19	0	0.00	2	24.95	24.90	-2	7,507	-0.03%
2021/04/16	2	25.18	0	0.00	24.90	2	7,506	0.03%
2021/04/15	13	24.72	10	25.00	25.20	3	7,505	0.04%
2021/04/14	12	24.70	4	24.73	24.65	8	7,507	0.11%
2021/04/13	29	26.88	32	26.79	25.65	-3	7,429	-0.04%
2021/04/12	16	27.89	37	28.15	27.60	-21	7,244	-0.29%
2021/04/09	217	27.06	39	27.38	27.35	178	7,006	2.54%	大買/鉅額交易
2021/04/08	17	26.16	12	26.22	26.10	5	6,539	0.08%
2021/04/07	29	25.70	21	25.15	26.90	8	6,411	0.12%
2021/04/06	23	24.64	33	24.21	24.55	-10	6,453	-0.15%
2021/04/01	32	23.98	19.5	24.17	24.40	12.5	6,650	0.19%
2021/03/31	2	23.28	0	0.00	23.05	2	6,498	0.03%
2021/03/29	1	22.55	20	22.65	22.40	-19	6,634	-0.29%
2021/03/25	3	23.32	6	22.88	22.75	-3	6,999	-0.04%
2021/03/24	4	23.43	0	0.00	23.30	4	7,068	0.06%
2021/03/23	3	24.12	8	23.94	23.70	-5	7,298	-0.07%
2021/03/22	5	24.05	3	23.68	23.80	2	7,206	0.03%
2021/03/19	3	23.80	1	23.75	23.75	2	7,246	0.03%
2021/03/18	1	23.55	1	23.80	23.60	0	7,317	0.00%
2021/03/17	3	24.20	2	24.35	23.60	1	7,592	0.01%
2021/03/16	6	23.79	2	23.78	23.60	4	7,732	0.05%
2021/03/15	6	23.72	33	23.13	24.20	-27	7,843	-0.34%
2021/03/12	3	22.57	0	0.00	22.35	3	8,293	0.04%
2021/03/11	3	22.42	2	22.43	22.50	1	8,751	0.01%
2021/03/10	1	22.00	1	22.00	22.00	0	8,925	0.00%
2021/03/09	1.2	22.13	10	22.00	22.05	-8.8	9,104	-0.10%
2021/03/08	14	22.17	4	23.24	22.00	10	9,446	0.11%
2021/03/05	5	22.44	3	22.60	22.50	2	9,853	0.02%
2021/03/04	13	22.90	2	22.95	22.80	11	10,065	0.11%
2021/03/03	42	23.62	43	23.44	23.15	-1	10,324	-0.01%
2021/03/02	3	24.83	22.2	25.22	25.30	-19.2	10,218	-0.19%
2021/02/26	14	23.00	1	23.10	23.00	13	10,230	0.13%
2021/02/25	4	23.66	14	24.26	23.55	-10	10,884	-0.09%
2021/02/24	5	24.03	4	24.18	24.25	1	10,966	0.01%
2021/02/23	0	0.00	1	23.60	23.40	-1	10,839	-0.01%
2021/02/22	3	23.92	5	23.94	23.90	-2	10,788	-0.02%
2021/02/19	0	0.00	1	22.80	23.10	-1	10,673	-0.01%
2021/02/18	7	22.89	5	22.65	22.85	2	10,663	0.02%
2021/02/17	2	22.28	2	22.50	22.45	0	10,550	0.00%
2021/02/05	11	20.97	0	0.00	20.85	11	10,475	0.11%
2021/02/04	1	20.95	2	21.35	20.95	-1	10,468	-0.01%
2021/02/03	1	21.30	2	21.23	21.05	-1	10,451	-0.01%
2021/02/02	20	20.40	21	20.72	20.60	-1	10,454	-0.01%
2021/02/01	0	0.00	13	20.25	20.05	-13	10,433	-0.12%
2021/01/29	0	0.00	1	21.35	20.60	-1	10,480	-0.01%
2021/01/28	2	21.55	0	0.00	21.40	2	10,481	0.02%
2021/01/27	1	21.30	1	21.25	21.85	0	10,410	0.00%
2021/01/26	0	0.00	2	21.35	21.10	-2	10,385	-0.02%
2021/01/22	10	20.88	1	21.00	21.25	9	10,346	0.09%
2021/01/21	2	20.68	0	0.00	20.85	2	10,308	0.02%
2021/01/20	0	0.00	2	21.05	21.00	-2	10,282	-0.02%
2021/01/19	13	22.30	1	22.40	22.00	12	10,310	0.12%
2021/01/18	9	21.16	5	21.41	21.50	4	10,283	0.04%
2021/01/15	6	22.61	4	22.30	21.90	2	10,273	0.02%
2021/01/14	1	22.80	3	23.20	23.25	-2	10,208	-0.02%
2021/01/13	2	22.55	3	22.53	22.65	-1	10,221	-0.01%
2021/01/12	3	22.03	0	0.00	21.75	3	10,497	0.03%
2021/01/11	4.3	22.09	3	22.33	22.80	1.3	10,476	0.01%
2021/01/08	5.7	22.81	17	22.41	22.50	-11.3	10,420	-0.11%
2021/01/07	25.2	22.91	6	22.92	23.00	19.2	10,327	0.19%
2021/01/06	4	22.83	27	23.24	22.75	-23	10,263	-0.22%
2021/01/05	2.2	23.77	45	23.94	23.70	-42.8	10,140	-0.42%
2021/01/04	1	24.15	0	0.00	24.00	1	10,074	0.01%
2020/12/31	10	24.63	1	24.30	24.40	9	9,957	0.09%
2020/12/30	20	25.43	17	25.37	25.10	3	9,864	0.03%
2020/12/29	62	26.80	16	25.32	25.00	46	9,700	0.47%
2020/12/28	27	25.46	62.6	25.68	27.10	-35.6	9,191	-0.39%
2020/12/25	7	24.69	23	24.99	24.65	-16	8,791	-0.18%
2020/12/24	3	24.92	8	25.14	24.60	-5	8,713	-0.06%
2020/12/23	3	24.15	1	24.35	24.35	2	8,513	0.02%
2020/12/22	4.2	24.47	6	24.36	23.55	-1.8	8,524	-0.02%
2020/12/21	57	24.69	37	24.95	24.55	20	8,407	0.24%
2020/12/18	8	24.39	27	24.33	24.25	-19	8,315	-0.23%
2020/12/17	26	23.95	8	24.33	23.60	18	8,165	0.22%
2020/12/16	5	23.25	9	23.26	22.95	-4	7,958	-0.05%
2020/12/15	15.4	23.02	11	23.50	22.75	4.4	7,936	0.06%
2020/12/14	8	23.99	1	24.40	23.85	7	7,872	0.09%
2020/12/11	12	24.31	21	24.29	24.30	-9	7,860	-0.11%
2020/12/10	10.2	23.26	26	23.43	23.50	-15.8	7,593	-0.21%
2020/12/09	17	24.62	10	24.74	24.65	7	7,409	0.09%
2020/12/08	148.4	25.22	99.5	25.02	25.30	48.9	7,259	0.67%	大買/
2020/12/07	30	24.03	14	24.34	24.50	16	6,682	0.24%
2020/12/04	0	0.00	23	21.95	22.30	-23	6,248	-0.37%
2020/12/03	19	20.63	6	21.32	20.30	13	6,111	0.21%
2020/12/02	30.5	21.61	14	21.77	21.45	16.5	6,069	0.27%
2020/12/01	10	21.33	35	21.16	21.40	-25	6,135	-0.41%
2020/11/30	3	20.37	4	20.20	20.20	-1	5,683	-0.02%
2020/11/27	7	20.09	15	19.93	19.95	-8	5,517	-0.14%
2020/11/26	11	18.91	18	18.93	19.10	-7	5,195	-0.13%
2020/11/25	2	18.38	64	18.04	18.15	-62	4,977	-1.25%
2020/11/24	98	18.92	21	18.97	18.45	77	4,843	1.59%
2020/11/23	18	18.02	6	18.32	19.00	12	4,156	0.29%
2020/11/20	5	17.00	2	17.25	17.30	3	3,988	0.08%
2020/11/19	0	0.00	1	16.55	16.55	-1	3,931	-0.03%
2020/11/18	2	16.48	2	16.50	16.45	0	3,954	0.00%
2020/11/16	3	16.65	1	16.70	16.60	2	4,140	0.05%
2020/11/13	0	0.00	1	16.45	16.45	-1	4,152	-0.02%
2020/11/12	2	16.53	0	0.00	16.50	2	4,158	0.05%
2020/11/11	2	16.80	0	0.00	16.65	2	4,168	0.05%
2020/11/06	0	0.00	1	17.55	17.60	-1	4,154	-0.02%
2020/11/05	0	0.00	1	17.40	17.05	-1	4,090	-0.02%
2020/11/04	1	16.85	0	0.00	17.25	1	4,071	0.02%
2020/11/02	0	0.00	1	16.85	16.35	-1	4,136	-0.02%
2020/10/29	0	0.00	2	17.20	17.15	-2	4,245	-0.05%
2020/10/28	1	17.70	0	0.00	17.65	1	4,385	0.02%
2020/10/27	4	17.89	0	0.00	17.70	4	4,427	0.09%
2020/10/22	3	18.77	1	19.00	18.35	2	4,398	0.05%
2020/10/21	1	19.55	32.5	19.07	19.00	-31.5	4,391	-0.72%
2020/10/20	82	20.07	54.5	20.29	19.85	27.5	4,334	0.63%
2020/10/19	19	18.37	4	18.30	19.05	15	4,077	0.37%
2020/10/16	30	17.82	5	17.80	17.35	25	4,197	0.60%
2020/10/15	1.5	17.57	0	0.00	17.55	1.5	4,225	0.04%
2020/10/14	0	0.00	2	17.60	17.65	-2	4,353	-0.05%
2020/10/13	3.5	17.18	0	0.00	17.05	3.5	4,797	0.07%
2020/10/07	0	0.00	1	18.05	17.50	-1	5,256	-0.02%
2020/10/06	0	0.00	1.5	17.13	17.30	-1.5	5,375	-0.03%
2020/10/05	2	16.85	2	16.95	16.65	0	5,479	0.00%
2020/09/30	15	16.47	20	16.56	16.45	-5	5,467	-0.09%
2020/09/29	0.5	15.55	0	0.00	15.55	0.5	5,449	0.01%
2020/09/28	10.7	18.21	1	17.80	17.05	9.7	5,473	0.18%
2020/09/16	9.5	9.53	92	9.51	9.41	-82.5	5,542	-1.49%
2020/09/15	2	10.00	0	0.00	9.69	2	5,444	0.04%
2020/09/14	6	10.15	77	9.79	10.15	-71	5,374	-1.32%
2020/09/11	10	9.45	2	9.51	9.50	8	5,211	0.15%
2020/09/10	2	9.92	0	0.00	9.80	2	5,174	0.04%
2020/09/09	41	9.96	20	9.97	9.99	21	5,154	0.41%
2020/09/08	0	0.00	2	10.15	9.98	-2	5,201	-0.04%
2020/09/07	1	10.15	0	0.00	10.05	1	5,180	0.02%
2020/09/04	0	0.00	12	10.29	10.25	-12	5,126	-0.23%
2020/09/03	2	10.23	11	10.35	10.25	-9	5,135	-0.18%
2020/09/02	21	10.27	3	10.25	10.15	18	5,144	0.35%
2020/09/01	2	10.15	0	0.00	10.05	2	5,150	0.04%
2020/08/31	1	10.05	0	0.00	10.05	1	5,140	0.02%
2020/08/28	0	0.00	13	10.39	10.30	-13	5,215	-0.25%
2020/08/27	5	10.43	20	10.51	10.25	-15	5,453	-0.28%
2020/08/26	70	11.10	24	10.87	10.60	46	5,289	0.87%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	0	0.00	1	10.30	10.30	-1	4,826	-0.02%
2020/08/21	5	9.28	0	0.00	9.38	5	4,749	0.11%
2020/08/20	4	9.43	0	0.00	9.22	4	4,736	0.08%
2020/08/18	0	0.00	4	9.88	9.87	-4	4,663	-0.09%
2020/08/17	0	0.00	1	9.86	9.94	-1	4,654	-0.02%
2020/08/14	0	0.00	21	9.81	9.80	-21	4,642	-0.45%
2020/08/13	25	9.97	1	9.94	9.86	24	4,635	0.52%
2020/08/12	3	10.01	0	0.00	10.10	3	4,617	0.06%
2020/08/11	2	10.03	1	10.40	10.40	1	4,521	0.02%
2020/08/10	5	9.46	0	0.00	9.46	5	4,401	0.11%
2020/08/06	20	9.75	7	9.80	9.74	13	4,390	0.30%
2020/08/03	1	9.75	0	0.00	9.77	1	4,362	0.02%
2020/07/29	0	0.00	3	9.97	9.82	-3	4,343	-0.07%
2020/07/28	20	9.98	2	9.80	9.51	18	4,339	0.41%
2020/07/27	0	0.00	1	10.10	10.10	-1	4,318	-0.02%
2020/07/24	56	10.57	1	10.60	10.45	55	4,274	1.29%
2020/07/23	10	10.75	3	10.90	11.05	7	4,198	0.17%
2020/07/22	0	0.00	4	10.80	11.00	-4	4,048	-0.10%
2020/07/21	2	10.75	3	10.23	10.60	-1	3,991	-0.03%
2020/07/15	1	10.70	18	10.30	10.25	-17	3,905	-0.44%
2020/07/14	0	0.00	18	10.62	10.60	-18	3,919	-0.46%
2020/07/13	22	11.43	11	10.30	11.45	11	3,884	0.28%
2020/07/10	14	10.73	4	10.78	10.65	10	3,708	0.27%
2020/07/09	19	11.85	11	11.80	11.80	8	3,645	0.22%
2020/07/08	67	13.45	76	13.15	13.10	-9	3,509	-0.26%
2020/07/07	3	12.50	3	12.50	12.50	0	3,052	0.00%
2020/07/03	41	10.12	30	10.40	10.40	11	2,902	0.38%
2020/07/02	18	9.40	7	9.44	9.47	11	2,592	0.42%
2020/07/01	0	0.00	9	8.50	8.61	-9	2,418	-0.37%
2020/06/30	1	7.83	1	7.80	7.83	0	2,297	0.00%
2020/06/29	1	7.82	2	7.90	7.82	-1	2,285	-0.04%
2020/06/24	5	8.12	1	8.00	7.96	4	2,243	0.18%
2020/06/23	0	0.00	2	8.19	8.37	-2	2,162	-0.09%
2020/06/22	1	7.61	1	7.62	7.61	0	2,067	0.00%
2020/06/19	0	0.00	1	7.87	7.73	-1	2,072	-0.05%
2020/06/18	1	7.83	2	7.87	7.84	-1	2,045	-0.05%
2020/06/16	3	8.00	1	7.91	7.99	2	2,014	0.10%
2020/06/15	21	7.77	7	7.74	8.10	14	1,981	0.71%
2020/06/12	3	7.03	0	0.00	7.40	3	1,893	0.16%
2020/06/11	0	0.00	1	7.64	7.50	-1	1,869	-0.05%
2020/06/10	5	7.94	83	8.02	7.90	-78	1,823	-4.28%
2020/06/09	0	0.00	21	8.32	8.20	-21	1,772	-1.18%
2020/06/08	1	8.07	0	0.00	8.37	1	1,724	0.06%
2020/06/05	1	8.02	0	0.00	8.04	1	1,673	0.06%
2020/06/04	1	8.07	0	0.00	8.19	1	1,633	0.06%
2020/06/03	9	8.05	26	7.87	8.25	-17	1,531	-1.11%
2020/06/01	0	0.00	1	6.82	6.82	-1	1,234	-0.08%
2020/05/28	1	6.18	0	0.00	6.15	1	1,262	0.08%
2020/05/26	1	6.07	0	0.00	6.08	1	1,421	0.07%
2020/05/25	0	0.00	7	6.13	6.10	-7	1,449	-0.48%
2020/05/21	9	6.25	0	0.00	6.23	9	1,484	0.61%
2020/05/13	4	6.75	0	0.00	6.68	4	1,409	0.28%
2020/05/07	0	0.00	7	6.56	6.55	-7	1,359	-0.51%
2020/04/30	4	6.71	0	0.00	6.70	4	1,309	0.31%
2020/04/27	1	6.20	0	0.00	6.19	1	1,305	0.08%
2020/04/17	1	6.81	0	0.00	6.53	1	1,265	0.08%
2020/04/16	0	0.00	3	6.17	6.49	-3	1,214	-0.25%
2020/04/15	0	0.00	7	5.68	5.90	-7	1,172	-0.60%
2020/04/14	7	5.62	13	5.65	5.65	-6	1,150	-0.52%
2020/04/13	1	5.61	0	0.00	5.58	1	1,147	0.09%
2020/04/10	2	5.59	0	0.00	5.64	2	1,146	0.17%
2020/04/09	4	5.64	0	0.00	5.50	4	1,140	0.35%
2020/04/08	7	5.45	0	0.00	5.58	7	1,136	0.62%
2020/04/06	1	5.08	0	0.00	5.08	1	1,173	0.09%
2020/03/26	0	0.00	1	5.08	5.05	-1	1,233	-0.08%
2020/03/25	1	4.95	0	0.00	5.01	1	1,344	0.07%
2020/03/13	0	0.00	12	5.01	5.08	-12	1,502	-0.80%
2020/03/12	0	0.00	16	5.61	5.55	-16	1,487	-1.08%
2020/03/11	1	6.15	0	0.00	6.00	1	1,485	0.07%
2020/03/10	3	6.00	0	0.00	6.25	3	1,484	0.20%
2020/03/06	1	6.40	1	6.40	6.35	0	1,459	0.00%
2020/03/04	1	6.65	20	6.56	6.57	-19	1,436	-1.32%
2020/03/03	11	6.81	2	6.84	6.75	9	1,419	0.63%
2020/02/27	38	7.15	4	7.11	7.06	34	1,355	2.51%
2020/02/26	17	7.46	0	0.00	7.46	17	1,243	1.37%
2020/02/25	9	8.28	0	0.00	8.28	9	1,221	0.74%
2020/02/20	0	0.00	2	9.42	9.42	-2	1,173	-0.17%
2020/02/18	1	9.08	0	0.00	9.09	1	1,174	0.09%
2020/02/13	1	9.24	0	0.00	9.22	1	1,171	0.09%
2020/01/30	2	9.38	0	0.00	9.27	2	1,172	0.17%
2020/01/14	2	10.45	0	0.00	10.45	2	1,187	0.17%
2019/12/23	0	0.00	3	10.75	10.70	-3	1,024	-0.29%
2019/12/20	0	0.00	4	10.90	10.85	-4	992	-0.40%
2019/12/19	0	0.00	0	10.65	10.65	0	869	0.00%
2019/12/18	0	0.00	70	10.15	10.45	-70	815	-8.58%
2019/12/17	70	10.15	0.7	10.30	10.40	69.3	782	8.86%
2019/12/10	0	0.00	1	9.98	9.88	-1	679	-0.15%
2019/12/04	1	9.65	0	0.00	9.57	1	641	0.16%
2019/11/29	19	9.30	0	0.00	9.30	19	643	2.95%
2019/11/28	1	9.40	2	9.38	9.37	-1	648	-0.15%
2019/11/27	0	0.00	3	9.28	9.35	-3	643	-0.47%
2019/11/26	1	9.41	0	0.00	9.37	1	633	0.16%
2019/11/20	1	9.15	0	0.00	9.15	1	590	0.17%
2019/11/19	1	9.20	10	9.14	9.12	-9	589	-1.53%
2019/11/15	1	9.11	0	0.00	9.15	1	583	0.17%
2019/11/04	2	9.39	0	0.00	9.38	2	581	0.34%
2019/11/01	0	0.00	1	9.38	9.40	-1	583	-0.17%
2019/10/17	1	10.10	10	10.05	10.00	-9	718	-1.25%
2019/10/16	0	0.00	3	10.15	10.15	-3	713	-0.42%
2019/10/07	0	0.00	3	10.40	10.35	-3	775	-0.39%
2019/10/03	0	0.00	5	10.50	10.45	-5	781	-0.64%
2019/09/26	0	0.00	10	10.83	10.75	-10	793	-1.26%
2019/09/23	2	10.73	0	0.00	10.80	2	845	0.24%
2019/09/20	10	10.70	0	0.00	10.70	10	850	1.18%
2019/09/10	1	10.65	0	0.00	10.70	1	851	0.12%
2019/09/06	0	0.00	3	11.10	11.00	-3	854	-0.35%
2019/09/03	0	0.00	0.6	10.70	10.75	-0.6	848	-0.07%
2019/08/30	0	0.00	1	10.80	10.85	-1	864	-0.12%
2019/08/27	3	10.80	4	10.73	10.70	-1	993	-0.10%
2019/08/23	0	0.00	50	10.71	10.65	-50	1,031	-4.85%
2019/08/07	0	0.00	8	10.75	10.65	-8	1,304	-0.61%
2019/08/06	0	0.00	47	10.32	10.45	-47	1,306	-3.60%
2019/08/02	0	0.00	4	11.05	10.95	-4	1,298	-0.31%
2019/08/01	3	11.20	0	0.00	11.20	3	1,299	0.23%
2019/07/30	5	11.18	0	0.00	11.15	5	1,302	0.38%
2019/07/29	2	11.38	0	0.00	11.35	2	1,290	0.15%
2019/07/26	0	0.00	2	11.60	11.55	-2	1,278	-0.16%
2019/07/25	12	11.96	1	11.75	11.80	11	1,249	0.88%
2019/07/24	1	11.30	10	11.20	11.60	-9	1,163	-0.77%
2019/07/23	2	11.15	0	0.00	11.10	2	1,124	0.18%
2019/07/19	8	11.40	8	11.40	11.35	0	1,120	0.00%
2019/07/17	0	0.00	1	11.05	11.00	-1	1,079	-0.09%
2019/07/16	0	0.00	1	11.40	11.15	-1	1,077	-0.09%
2019/07/15	51	11.50	0	0.00	11.40	51	1,077	4.73%
2019/07/12	39	11.17	4	11.35	11.30	35	1,064	3.29%
2019/07/11	0	0.00	32	11.00	11.35	-32	1,078	-2.97%
2019/07/10	2	10.90	0	0.00	10.85	2	1,075	0.19%
2019/07/04	3	10.90	0	0.00	10.95	3	1,095	0.27%
2019/07/03	3	11.15	0	0.00	11.00	3	1,099	0.27%
2019/07/02	2	10.95	0	0.00	11.00	2	1,097	0.18%
2019/06/28	1	11.30	0	0.00	11.10	1	1,084	0.09%
2019/06/27	5	10.70	0	0.00	10.75	5	1,061	0.47%
2019/06/24	0	0.00	5	10.52	10.55	-5	1,063	-0.47%
2019/06/18	0	0.00	2	10.45	10.40	-2	1,067	-0.19%
2019/06/12	0	0.00	2	10.80	10.90	-2	1,067	-0.19%
2019/06/11	5	11.06	0	0.00	10.80	5	1,067	0.47%
2019/06/05	1	11.45	3.3	11.50	11.45	-2.3	1,031	-0.22%
2019/06/04	10	11.56	3	11.78	11.50	7	1,014	0.69%
2019/06/03	20	11.75	4	11.75	11.85	16	996	1.61%
2019/05/31	2	11.40	0	0.00	11.45	2	921	0.22%
2019/05/30	5	10.43	0	0.00	10.45	5	889	0.56%
2019/05/24	4	10.71	0	0.00	11.05	4	913	0.44%
2019/05/23	15	11.24	12	11.17	11.05	3	991	0.30%
2019/05/22	0	0.00	31	11.00	11.00	-31	908	-3.41%
2019/05/21	30	10.00	0	0.00	10.00	30	811	3.70%
2019/04/29	0	0.00	10	9.83	9.80	-10	785	-1.27%
2019/04/23	0	0.00	5	10.05	10.00	-5	767	-0.65%
2019/04/22	0	0.00	1	10.10	10.10	-1	760	-0.13%
2019/04/19	51	10.07	0	0.00	10.20	51	757	6.74%
2019/04/17	12	10.60	0	0.00	10.60	12	731	1.64%
2019/04/16	0	0.00	5	10.00	10.05	-5	697	-0.72%
2019/04/11	5	10.05	0	0.00	10.05	5	681	0.73%
2019/04/10	0	0.00	1	10.10	10.05	-1	678	-0.15%
2019/04/08	0	0.00	3	10.10	10.15	-3	666	-0.45%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/04/02	2	10.18	0	0.00	10.20	2	658	0.30%
2019/04/01	0	0.00	20	9.99	10.00	-20	653	-3.06%
2019/03/29	3	10.05	0	0.00	10.10	3	641	0.47%
2019/03/27	0	0.00	2	10.20	10.20	-2	688	-0.29%
2019/03/26	0	0.00	1	10.15	10.25	-1	723	-0.14%
2019/03/21	1	10.50	0	0.00	10.50	1	774	0.13%
2019/03/20	10	10.53	0	0.00	10.60	10	778	1.28%
2019/03/14	0	0.00	2	10.90	10.75	-2	764	-0.26%
2019/03/13	1	10.80	0	0.00	10.90	1	766	0.13%
2019/03/11	1	10.75	3	11.05	11.10	-2	762	-0.26%
2019/02/26	0	0.00	5	11.18	11.05	-5	724	-0.69%
2019/02/25	10	11.15	4	11.11	11.00	6	706	0.85%
2019/02/22	44	11.42	50	11.30	11.40	-6	666	-0.90%
2019/02/21	55	10.55	0	0.00	10.55	55	550	9.99%
2018/12/24	0	0.00	1	10.05	10.05	-1	575	-0.17%
2018/12/19	1	10.70	0	0.00	10.80	1	523	0.19%
2018/12/17	0	0.00	4	10.20	10.40	-4	484	-0.83%
2018/12/14	1	9.66	0	0.00	10.00	1	459	0.22%
2018/12/13	3	9.57	0	0.00	9.58	3	441	0.68%
2018/12/07	0	0.00	2	9.06	9.08	-2	452	-0.44%
2018/11/30	0	0.00	1	9.23	9.25	-1	492	-0.20%
2018/11/16	0	0.00	1	8.70	8.66	-1	518	-0.19%
2018/11/08	1	8.91	0	0.00	8.87	1	566	0.18%
2018/11/07	4	8.85	0	0.00	8.82	4	582	0.69%
2018/10/26	3	7.99	0	0.00	8.03	3	744	0.40%
2018/10/24	0	0.00	1	8.80	8.81	-1	766	-0.13%
2018/10/23	0	0.00	1	9.32	9.22	-1	754	-0.13%
2018/10/18	0	0.00	2	9.52	9.55	-2	775	-0.26%
2018/09/21	1	11.70	0	0.00	11.65	1	1,067	0.09%
2018/09/17	0	0.00	2	11.38	11.35	-2	1,100	-0.18%
2018/09/13	2	11.33	0	0.00	11.40	2	1,115	0.18%
2018/09/11	3	11.30	0	0.00	11.50	3	1,170	0.26%
2018/09/07	1	12.55	0	0.00	12.35	1	1,221	0.08%
2018/09/06	2	12.35	0	0.00	12.55	2	1,217	0.16%
2018/09/05	0.5	12.20	0	0.00	12.25	0.5	1,231	0.04%
2018/08/28	0	0.00	1	12.50	12.35	-1	1,487	-0.07%
2018/08/24	1.5	12.22	0	0.00	12.25	1.5	1,629	0.09%
2018/08/21	1	12.35	0	0.00	12.30	1	2,321	0.04%
2018/08/17	0	0.00	30	12.42	12.25	-30	2,564	-1.17%
2018/08/14	0.5	12.55	0	0.00	12.55	0.5	2,643	0.02%
2018/08/13	0	0.00	5	12.40	12.30	-5	2,638	-0.19%
2018/07/18	6	14.00	5	14.05	14.05	1	2,508	0.04%
2018/07/17	3	14.20	0	0.00	14.00	3	2,504	0.12%
2018/07/16	11	14.60	0	0.00	14.60	11	2,467	0.45%
2018/07/05	0	0.00	1	12.40	12.35	-1	2,339	-0.04%
2018/07/04	0	0.00	1	12.90	12.65	-1	2,348	-0.04%
2018/07/03	0	0.00	1	13.00	12.90	-1	2,339	-0.04%
2018/06/28	1	13.20	0	0.00	13.10	1	2,341	0.04%
2018/06/27	1	13.25	0	0.00	13.15	1	2,352	0.04%
2018/06/26	1	12.90	0	0.00	13.05	1	2,357	0.04%
2018/06/25	3	13.25	1	13.15	13.10	2	2,345	0.09%
2018/06/22	0	0.00	2	13.60	13.45	-2	2,347	-0.09%
2018/06/21	12	13.77	0	0.00	13.60	12	2,346	0.51%
2018/06/20	2	14.00	4	13.50	13.60	-2	2,352	-0.09%
2018/06/19	0	0.00	1	14.25	14.30	-1	2,312	-0.04%
2018/06/15	1	14.75	1	14.80	14.80	0	2,293	0.00%
2018/06/12	1	14.35	0	0.00	14.20	1	2,234	0.04%
2018/06/11	0	0.00	1	14.15	14.10	-1	2,217	-0.05%
2018/06/08	1	14.65	0	0.00	14.60	1	2,191	0.05%
2018/06/07	5	15.00	0	0.00	14.80	5	2,186	0.23%
2018/06/06	0	0.00	6	15.00	15.10	-6	2,157	-0.28%
2018/06/05	2	14.70	0	0.00	14.70	2	2,088	0.10%
2018/06/04	1	14.85	2	15.03	14.70	-1	2,062	-0.05%
2018/06/01	3	14.30	0	0.00	14.30	3	2,029	0.15%
2018/05/31	29	14.85	9	14.80	14.70	20	1,961	1.02%
2018/05/30	5	15.02	5	15.01	15.35	0	1,847	0.00%
2018/05/29	43	14.95	26	15.61	15.70	17	1,679	1.01%
2018/05/28	1	13.05	61	13.55	14.30	-60	1,306	-4.59%
2018/05/25	2	13.20	7	13.22	13.05	-5	1,166	-0.43%
2018/05/22	1	12.15	4	12.19	12.65	-3	1,056	-0.28%
2018/05/21	1	11.65	0	0.00	11.60	1	1,016	0.10%
2018/05/18	0	0.00	2	11.50	11.50	-2	1,036	-0.19%
2018/05/17	0	0.00	1	11.80	11.60	-1	1,054	-0.09%
2018/05/16	0	0.00	5	11.80	11.80	-5	1,059	-0.47%
2018/05/15	1	11.50	0	0.00	11.55	1	1,050	0.10%
2018/05/11	4	11.51	7	11.51	11.50	-3	1,137	-0.26%
2018/05/10	1	11.45	0	0.00	11.60	1	1,137	0.09%
2018/05/08	10	10.75	0	0.00	10.85	10	1,139	0.88%
2018/04/26	0	0.00	51	10.90	10.75	-51	1,575	-3.24%
2018/04/25	1	10.80	39	10.90	10.85	-38	1,607	-2.36%
2018/04/23	0	0.00	1	11.15	11.15	-1	1,660	-0.06%
2018/04/20	5	11.55	1	11.50	11.50	4	1,725	0.23%
2018/04/19	0	0.00	10	11.65	11.65	-10	1,739	-0.57%
2018/04/18	1	11.50	0	0.00	11.65	1	1,756	0.06%
2018/04/17	5	11.55	0	0.00	11.40	5	1,764	0.28%
2018/04/16	7	11.90	8	11.99	11.80	-1	1,784	-0.06%
2018/04/11	2	11.80	0	0.00	11.75	2	1,974	0.10%
2018/04/10	15	11.70	1	11.75	11.80	14	2,199	0.64%
2018/04/09	3	11.95	0	0.00	11.80	3	2,226	0.13%
2018/03/28	2	12.15	0	0.00	12.20	2	2,822	0.07%
2018/03/26	1	12.30	1	12.40	12.45	0	2,836	0.00%
2018/03/20	20	12.93	0	0.00	12.95	20	2,832	0.71%
2018/03/19	31	12.95	0	0.00	12.95	31	2,843	1.09%
2018/03/16	1	12.90	0	0.00	12.90	1	2,854	0.04%
2018/03/14	15	13.05	0	0.00	13.00	15	2,899	0.52%
2018/03/13	2	12.85	3	12.85	12.85	-1	2,915	-0.03%
2018/03/12	5	12.79	0	0.00	12.80	5	2,938	0.17%
2018/03/09	7.3	12.94	0	0.00	12.95	7.3	2,974	0.25%
2018/03/08	0	0.00	1	12.95	12.95	-1	3,025	-0.03%
2018/03/07	8	12.94	2	13.25	12.90	6	3,024	0.20%
2018/03/05	1	13.20	0	0.00	13.05	1	3,113	0.03%
2018/03/02	5	13.15	3	13.25	13.20	2	3,304	0.06%
2018/03/01	2	13.35	0	0.00	13.35	2	3,324	0.06%
2018/02/26	2	13.65	0	0.00	13.65	2	3,398	0.06%
2018/02/23	0	0.00	5	14.00	13.75	-5	3,459	-0.14%
2018/02/21	17	13.49	0	0.00	13.60	17	3,549	0.48%
2018/02/12	18	13.34	0	0.00	13.20	18	3,570	0.50%
2018/02/09	2	13.30	8	12.80	13.35	-6	3,575	-0.17%
2018/02/08	2	14.00	0	0.00	13.65	2	3,582	0.06%
2018/02/07	8.2	14.10	40	14.01	13.95	-31.8	3,590	-0.89%
2018/02/06	20	13.70	3	13.67	13.60	17	3,657	0.46%
2018/02/05	20	15.00	10	14.85	14.95	10	3,698	0.27%
2018/02/02	0.3	15.40	1	15.45	15.40	-0.7	3,765	-0.02%
2018/02/01	0	0.00	3	15.55	15.55	-3	3,837	-0.08%
2018/01/31	0	0.00	5	15.70	15.55	-5	3,861	-0.13%
2018/01/30	0	0.00	5	15.77	15.70	-5	3,919	-0.13%
2018/01/29	17	16.09	93	16.02	16.15	-76	3,953	-1.92%
2018/01/26	6	15.65	31	15.80	15.55	-25	3,923	-0.64%
2018/01/25	34	15.37	0	0.00	15.30	34	3,954	0.86%
2018/01/24	0.3	15.45	0	0.00	15.45	0.3	4,103	0.01%
2018/01/23	10	15.90	42	16.13	15.85	-32	4,214	-0.76%
2018/01/22	3	15.27	19	15.50	15.90	-16	4,257	-0.38%
2018/01/19	22	15.25	1	15.40	15.20	21	4,505	0.47%
2018/01/18	21.4	15.64	0	0.00	15.55	21.4	4,836	0.44%
2018/01/17	4	15.76	12	15.72	15.75	-8	4,940	-0.16%
2018/01/16	15	15.99	30	15.98	15.95	-15	4,929	-0.30%
2018/01/15	5.3	15.43	0	0.00	15.40	5.3	4,882	0.11%
2018/01/12	10	15.30	0	0.00	15.35	10	4,914	0.20%
2018/01/11	11	15.35	1	15.35	15.40	10	5,006	0.20%
2018/01/10	26	15.16	2	15.25	15.15	24	5,052	0.47%
2018/01/09	16	15.41	6	15.58	15.35	10	5,136	0.19%
2018/01/08	5	15.95	32	15.71	15.50	-27	5,334	-0.51%
2018/01/05	17	16.33	26	16.28	16.10	-9	5,345	-0.17%
2018/01/04	35	16.46	32	16.26	16.80	3	5,258	0.06%
2018/01/03	7	15.35	0	0.00	15.50	7	5,045	0.14%
2018/01/02	1	15.55	1	15.55	15.45	0	5,017	0.00%