東森 (2614)-玉山-台中券商分點個股進出

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

東森

(2614)

可現股當沖

股價
18.40
漲跌
▲0.05
漲幅
+0.27%
成交量
373張
產業
上市其他類股
484人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

東森 (2614)籌碼相關－玉山-台中券商分點個股進出

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-台中券商分點個股進出
玉山-台中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	2	18.50	18.40	-2	766	-0.26%
2024/11/20	0	0.00	1	18.30	18.20	-1	804	-0.12%
2024/11/13	1	17.95	0	0.00	18.15	1	818	0.12%
2024/11/05	1	18.65	0	0.00	18.80	1	846	0.12%
2024/11/01	2	18.85	0	0.00	19.15	2	897	0.22%
2024/10/29	1	19.50	6	19.62	19.35	-5	930	-0.54%
2024/10/28	0	0.00	32	19.03	19.35	-32	846	-3.78%
2024/10/25	10	18.75	2.8	18.72	18.75	7.2	801	0.90%
2024/10/24	1	18.55	2	19.00	18.50	-1	797	-0.13%
2024/10/17	1	18.30	0	0.00	18.30	1	847	0.12%
2024/10/16	1	18.25	0	0.00	18.20	1	888	0.11%
2024/10/15	0.2	18.50	0	0.00	18.30	0.2	898	0.02%
2024/10/11	0	0.00	2	18.50	18.50	-2	918	-0.22%
2024/10/09	3	18.70	0	0.00	18.30	3	917	0.33%
2024/10/04	0	19.10	0	0.00	19.10	0	945	0.00%
2024/10/01	3	19.27	0	0.00	19.35	3	968	0.31%
2024/09/30	0	0.00	0.5	19.60	19.40	-0.5	991	-0.05%
2024/09/25	0	0.00	2	19.30	19.25	-2	1,105	-0.18%
2024/09/24	0	0.00	1	19.15	19.15	-1	1,108	-0.09%
2024/09/20	0	0.00	1.6	19.23	19.10	-1.6	1,111	-0.14%
2024/09/19	1	19.15	0	0.00	19.25	1	1,127	0.09%
2024/09/13	1	18.95	0	0.00	19.00	1	1,156	0.09%
2024/09/12	1	19.10	0	0.00	18.95	1	1,152	0.09%
2024/09/11	5	18.99	0	0.00	19.00	5	1,157	0.43%
2024/09/09	2	19.15	0	0.00	19.35	2	1,159	0.17%
2024/09/06	2	19.50	0	0.00	19.50	2	1,164	0.17%
2024/09/05	0	19.75	3	19.65	19.45	-3	1,175	-0.26%
2024/09/04	1	19.25	0	0.00	19.30	1	1,185	0.08%
2024/09/02	1	20.85	0	0.00	20.50	1	1,184	0.08%
2024/08/30	0	0.00	16	20.77	20.70	-16	1,182	-1.35%
2024/08/29	1	20.70	0	0.00	20.80	1	1,188	0.08%
2024/08/27	0	0.00	6	21.38	21.00	-6	1,220	-0.49%
2024/08/23	16	21.18	3.8	21.01	21.10	12.2	1,341	0.91%
2024/08/22	0	0.00	5	20.35	20.85	-5	1,386	-0.36%
2024/08/21	0	0.00	0.6	20.20	20.20	-0.6	1,385	-0.04%
2024/08/20	4	19.95	0.1	20.20	20.00	3.9	1,377	0.29%
2024/08/19	0	20.30	2	20.15	20.10	-2	1,379	-0.14%
2024/08/16	0	0.00	25	20.11	20.05	-25	1,374	-1.82%
2024/08/15	1.4	19.97	11	19.97	20.00	-9.6	1,372	-0.70%
2024/08/14	2	20.25	7	19.99	20.00	-5	1,375	-0.36%
2024/08/13	7	20.21	0	0.00	20.40	7	1,376	0.51%
2024/08/12	6	20.18	5.7	20.20	20.10	0.3	1,382	0.02%
2024/08/08	3	19.93	0	0.00	20.05	3	1,378	0.22%
2024/08/07	11	20.46	9	20.51	20.40	2	1,372	0.15%
2024/08/06	4	18.80	1	19.05	18.80	3	1,351	0.22%
2024/08/05	1	19.35	0	0.00	19.30	1	1,316	0.08%
2024/08/02	1	21.90	0	0.00	21.25	1	1,294	0.08%
2024/08/01	15	22.46	2	22.25	22.35	13	1,271	1.02%
2024/07/31	9	21.80	1	21.60	21.80	8	1,224	0.65%
2024/07/30	20	21.01	8	21.14	21.40	12	1,211	0.99%
2024/07/29	3	21.17	4.1	21.35	21.10	-1.1	1,216	-0.09%
2024/07/23	2	21.60	7	21.51	21.45	-5	1,210	-0.41%
2024/07/22	0	0.00	22	21.47	21.40	-22	1,208	-1.82%
2024/07/19	0	21.55	4	21.41	21.45	-4	1,191	-0.33%
2024/07/18	9	22.05	3	22.08	22.00	6	1,172	0.51%
2024/07/17	0	0.00	4	21.76	21.80	-4	1,127	-0.35%
2024/07/15	14	20.69	0	0.00	20.55	14	1,097	1.28%
2024/07/11	2	20.80	0	0.00	20.90	2	1,086	0.18%
2024/07/10	2	21.20	0	0.00	20.90	2	1,103	0.18%
2024/07/09	20	21.08	0	0.00	20.80	20	1,098	1.82%
2024/07/08	5	21.71	9.5	21.59	21.50	-4.5	1,089	-0.41%
2024/07/05	3	21.15	0.4	21.00	21.35	2.6	1,042	0.25%
2024/07/04	9	20.61	1	20.60	20.60	8	1,021	0.78%
2024/07/03	0	0.00	7.8	20.92	21.10	-7.8	999	-0.78%
2024/07/02	1	20.00	2	20.70	20.60	-1	965	-0.10%
2024/07/01	12	20.07	1.3	20.10	20.05	10.7	926	1.15%
2024/06/28	7	19.70	3	19.70	19.70	4	906	0.44%
2024/06/27	2	19.60	0	0.00	19.60	2	916	0.22%
2024/06/25	0	0.00	1	19.55	19.70	-1	945	-0.11%
2024/06/24	0	0.00	0.8	19.53	19.60	-0.8	932	-0.09%
2024/06/21	2	19.65	0	0.00	19.70	2	922	0.22%
2024/06/18	0	0.00	3	19.55	19.55	-3	919	-0.33%
2024/06/17	0	0.00	15	19.55	19.65	-15	923	-1.62%
2024/06/13	0	0.00	0.6	19.50	19.45	-0.6	927	-0.06%
2024/06/12	1	19.40	0	0.00	19.45	1	946	0.11%
2024/06/11	1.5	19.73	0	0.00	19.60	1.5	937	0.16%
2024/06/06	1	20.05	0	0.00	19.90	1	926	0.11%
2024/06/03	5.1	20.35	0.2	20.20	20.30	4.9	937	0.52%
2024/05/31	0	0.00	3	20.50	20.35	-3	927	-0.32%
2024/05/30	3	20.57	0	0.00	20.55	3	912	0.33%
2024/05/29	22.2	21.36	0.2	21.40	21.05	22	906	2.43%
2024/05/28	0.4	20.35	0.3	20.50	20.60	0.1	777	0.01%
2024/05/16	10	19.65	0	0.00	19.95	10	727	1.38%
2024/05/15	0.1	19.75	0	0.00	19.75	0.1	730	0.01%
2024/05/14	0	0.00	0.5	19.70	19.65	-0.5	732	-0.07%
2024/05/09	0	19.65	0.1	19.70	19.55	0	745	-0.01%
2024/05/08	0.2	19.78	0.6	20.05	19.80	-0.4	744	-0.05%
2024/05/02	0	0.00	1	19.90	19.85	-1	730	-0.14%
2024/04/30	2	19.55	2	19.70	19.75	0	724	0.00%
2024/04/25	0	0.00	1	19.55	19.50	-1	725	-0.14%
2024/04/22	0	19.35	0	0.00	19.35	0	751	0.00%
2024/04/18	0	0.00	0.5	19.50	19.55	-0.5	732	-0.07%
2024/04/16	2.7	19.53	0	0.00	19.25	2.7	742	0.36%
2024/04/15	0	0.00	0.1	19.85	19.70	-0.1	726	-0.01%
2024/04/09	1.2	19.74	3	19.65	19.70	-1.8	720	-0.25%
2024/04/08	0	19.75	0	0.00	19.65	0	721	0.00%
2024/04/03	0	0.00	0.6	19.85	19.75	-0.6	719	-0.08%
2024/04/01	1	20.80	0	0.00	20.40	1	714	0.14%
2024/03/29	10	20.40	0	0.00	20.25	10	703	1.42%
2024/03/27	1	19.85	5.7	19.90	20.05	-4.7	683	-0.68%
2024/03/26	0	20.10	1	20.00	20.00	-1	679	-0.15%
2024/03/25	0	20.00	0	0.00	20.00	0	683	0.00%
2024/03/21	0	19.80	0.1	19.90	19.95	-0.1	689	-0.01%
2024/03/20	0	19.80	0	0.00	19.65	0	689	0.00%
2024/03/18	0.4	19.90	0	0.00	20.00	0.4	685	0.06%
2024/03/15	0	0.00	25	19.68	19.90	-25	690	-3.62%
2024/03/13	1	19.80	0	0.00	20.00	1	677	0.15%
2024/03/12	0	20.20	0	0.00	20.20	0	670	0.00%
2024/03/11	0	20.25	0	0.00	20.10	0	688	0.00%
2024/03/08	1	19.85	0	0.00	20.00	1	719	0.14%
2024/03/06	0	20.05	0	0.00	20.05	0	830	0.00%
2024/03/05	0	0.00	3.7	20.17	20.20	-3.7	820	-0.45%
2024/03/04	0	0.00	1.1	20.30	20.10	-1.1	822	-0.14%
2024/02/29	20	20.20	0	0.00	20.25	20	822	2.43%
2024/02/27	0.1	20.40	0	0.00	20.25	0.1	827	0.01%
2024/02/23	0	0.00	20	21.00	20.80	-20	942	-2.12%
2024/02/22	0	21.46	0	0.00	21.05	0	942	0.00%
2024/02/21	20	21.40	1.1	21.31	21.40	18.9	939	2.01%
2024/02/20	0	21.25	0	0.00	21.30	0	942	0.00%
2024/02/19	0	0.00	4	21.35	21.35	-4	942	-0.42%
2024/02/15	0	0.00	2	20.50	20.35	-2	933	-0.21%
2024/02/05	1	20.55	1.5	20.60	20.75	-0.5	931	-0.05%
2024/02/01	0	0.00	0.2	21.00	21.10	-0.2	930	-0.02%
2024/01/29	0	21.05	0	0.00	21.20	0	938	0.00%
2024/01/24	0	21.40	0.2	21.30	21.25	-0.2	950	-0.02%
2024/01/23	0	0.00	0	21.30	21.10	0	954	-0.01%
2024/01/22	0	0.00	1	21.00	21.00	-1	959	-0.10%
2024/01/19	0	20.80	0.5	20.70	20.75	-0.5	960	-0.06%
2024/01/18	0.2	20.85	0	0.00	20.65	0.2	954	0.02%
2024/01/17	0.2	21.12	0	0.00	20.85	0.2	960	0.02%
2024/01/15	0	21.95	0	0.00	21.65	0	941	0.00%
2024/01/08	0.3	22.50	0.6	22.45	22.50	-0.3	925	-0.03%
2023/12/28	0.1	22.65	0	0.00	22.65	0.1	930	0.01%
2023/12/20	0	0.00	1.1	22.60	22.85	-1.1	1,034	-0.11%
2023/12/18	0	0.00	0.2	22.75	22.75	-0.2	1,028	-0.02%
2023/12/15	0	0.00	17	22.70	22.70	-17	1,029	-1.65%
2023/12/13	6	22.50	0.4	22.55	22.55	5.6	1,033	0.55%
2023/12/12	11	22.60	0	0.00	22.60	11	1,038	1.06%
2023/12/05	0	0.00	1	24.15	23.50	-1	1,124	-0.09%
2023/12/04	1	24.40	0	0.00	24.20	1	1,480	0.07%
2023/11/30	1	23.10	0	0.00	23.25	1	1,423	0.07%
2023/11/27	0	0.00	5	23.85	23.45	-5	1,459	-0.34%
2023/11/22	6	23.64	7	23.90	24.15	-1	1,476	-0.07%
2023/11/16	0	0.00	2.3	22.24	22.30	-2.3	1,498	-0.15%
2023/11/13	0	22.15	0	0.00	22.05	0	1,571	0.00%
2023/11/10	0	22.25	2	22.10	22.15	-2	1,603	-0.12%
2023/11/09	1	22.50	0	0.00	22.40	1	1,617	0.06%
2023/11/08	0	22.30	2	22.20	22.60	-2	1,634	-0.12%
2023/11/02	0	0.00	0.6	22.15	22.20	-0.6	1,648	-0.04%
2023/10/27	0	0.00	7.1	21.93	21.90	-7.1	1,690	-0.42%
2023/10/26	5	21.40	0	0.00	21.35	5	1,695	0.29%
2023/10/25	0	21.80	0.3	21.75	21.75	-0.3	1,717	-0.02%
2023/10/23	0	0.00	1	21.20	21.10	-1	1,754	-0.06%
2023/10/06	0	0.00	1.3	23.26	23.05	-1.3	2,026	-0.06%
2023/10/04	2	23.45	1	23.25	23.20	1	2,046	0.05%
2023/10/03	1.5	23.43	0.5	23.45	23.75	1	2,052	0.05%
2023/09/28	0	0.00	0.6	22.50	22.35	-0.6	2,030	-0.03%
2023/09/22	0	0.00	0.5	21.85	21.90	-0.5	1,999	-0.03%
2023/09/21	0	0.00	0.3	22.15	21.85	-0.3	2,002	-0.01%
2023/09/20	0	0.00	2	22.60	22.30	-2	2,009	-0.10%
2023/09/14	0.6	23.30	0	0.00	23.20	0.6	2,076	0.03%
2023/09/13	2	23.00	0	0.00	23.00	2	2,090	0.10%
2023/09/11	0	0.00	2.4	23.61	23.45	-2.4	2,103	-0.12%
2023/09/08	0	0.00	0.3	24.25	23.85	-0.3	2,083	-0.02%
2023/09/07	34	26.48	34	26.33	25.45	0	2,057	0.00%
2023/09/06	0	0.00	2.7	25.50	25.50	-2.7	1,690	-0.16%
2023/09/05	6	22.58	1.2	23.20	23.20	4.8	1,687	0.29%
2023/08/31	0.2	20.25	0	0.00	20.25	0.2	1,648	0.01%
2023/08/30	2	20.55	0	0.00	20.60	2	1,650	0.12%
2023/08/29	0	0.00	0.5	20.25	20.15	-0.5	1,649	-0.03%
2023/08/28	3	21.40	2.5	22.19	21.35	0.5	1,626	0.03%
2023/08/16	4	14.73	0	0.00	14.90	4	1,606	0.25%
2023/08/14	2.1	15.01	1	15.15	15.00	1.1	1,579	0.07%
2023/08/10	4	16.40	0	0.00	16.20	4	1,523	0.26%
2023/08/08	2	16.95	0	0.00	17.15	2	1,471	0.14%
2023/08/04	0	0.00	0.8	16.95	16.85	-0.8	1,428	-0.05%
2023/08/02	0.1	17.10	0	0.00	16.85	0.1	1,425	0.00%
2023/08/01	0	17.10	1	17.10	17.10	-1	1,430	-0.07%
2023/07/28	0	0.00	3.7	17.19	17.20	-3.7	1,487	-0.25%
2023/07/26	1	17.20	3	17.05	17.15	-2	1,492	-0.13%
2023/07/25	3	16.88	0.1	16.90	17.05	2.9	1,482	0.20%
2023/07/20	3	17.25	1	17.25	17.20	2	1,490	0.13%
2023/07/19	0	0.00	8	17.59	17.10	-8	1,504	-0.53%
2023/07/18	0.1	17.05	0	0.00	16.95	0.1	1,506	0.00%
2023/07/17	0.2	17.30	0	0.00	17.30	0.2	1,519	0.01%
2023/07/14	3.2	16.84	3	16.95	16.90	0.2	1,501	0.01%
2023/07/13	10.5	17.36	7	17.64	17.20	3.5	1,489	0.23%
2023/07/12	0	18.20	0	0.00	17.85	0	1,487	0.00%
2023/07/07	0	0.00	0.3	18.40	18.40	-0.3	1,632	-0.02%
2023/07/06	1	18.35	0	0.00	18.45	1	1,672	0.06%
2023/07/05	7	18.63	1	18.75	18.75	6	1,661	0.36%
2023/07/04	4.2	18.20	0	0.00	18.15	4.2	1,619	0.26%
2023/06/30	0	0.00	0	18.27	18.20	0	1,631	0.00%
2023/06/29	2.3	18.23	3.6	18.21	18.25	-1.3	1,633	-0.08%
2023/06/28	2	18.35	0	0.00	18.30	2	1,646	0.12%
2023/06/26	1	18.40	0	0.00	18.45	1	1,669	0.06%
2023/06/21	1.5	18.55	0	0.00	18.50	1.5	1,692	0.09%
2023/06/20	1	18.30	0	0.00	18.30	1	1,695	0.06%
2023/06/19	0	0.00	0.5	18.35	18.40	-0.5	1,742	-0.03%
2023/06/16	0	0.00	13.2	18.48	18.50	-13.2	1,759	-0.75%
2023/06/15	0.1	18.45	4	18.43	18.45	-3.9	1,788	-0.22%
2023/06/14	1	18.50	0	0.00	18.50	1	1,840	0.05%
2023/06/07	0	0.00	2	18.55	18.50	-2	2,315	-0.09%
2023/06/05	0.2	18.55	2.8	18.60	18.70	-2.6	2,313	-0.11%
2023/06/01	0.1	18.80	0	0.00	18.80	0.1	2,300	0.00%
2023/05/31	2	19.05	1.1	19.01	18.90	0.9	2,291	0.04%
2023/05/30	0	0.00	2.5	19.16	19.05	-2.5	2,280	-0.11%
2023/05/26	0	0.00	1.8	18.96	18.90	-1.8	2,306	-0.08%
2023/05/23	0	0.00	5.3	19.22	19.35	-5.3	2,339	-0.23%
2023/05/19	0.1	19.20	0	0.00	19.10	0.1	2,360	0.00%
2023/05/18	0	0.00	0.5	19.10	19.20	-0.5	2,367	-0.02%
2023/05/15	0	0.00	10	19.05	19.15	-10	2,379	-0.42%
2023/05/10	0	19.10	1	19.15	19.15	-1	2,580	-0.04%
2023/05/08	0	0.00	19	19.61	19.55	-19	2,645	-0.72%
2023/05/05	1	19.95	12.2	19.75	19.85	-11.2	2,744	-0.41%
2023/05/04	0	0.00	0.7	19.00	19.10	-0.7	2,809	-0.03%
2023/04/25	1	19.10	0	0.00	19.15	1	3,297	0.03%
2023/04/24	7	19.56	2.9	19.52	19.65	4.1	3,327	0.12%
2023/04/21	1.9	19.51	4.5	19.34	19.25	-2.6	3,428	-0.08%
2023/04/20	4	19.45	35	19.53	19.50	-31	3,437	-0.90%
2023/04/19	3	19.30	0	0.00	19.25	3	3,456	0.09%
2023/04/18	1	19.45	1	19.60	19.25	0	3,537	0.00%
2023/04/17	3	19.97	5	19.98	19.80	-2	3,775	-0.05%
2023/04/14	2	19.55	0	0.00	19.70	2	3,787	0.05%
2023/04/13	1	19.20	8	19.26	19.20	-7	3,763	-0.19%
2023/04/12	2	19.35	1	18.90	19.25	1	3,751	0.03%
2023/04/11	0	0.00	2.7	18.49	18.65	-2.7	3,737	-0.07%
2023/04/07	36	18.85	6	18.90	18.90	30	4,058	0.74%
2023/04/06	0	0.00	5	18.90	18.85	-5	4,097	-0.12%
2023/03/29	2	18.93	0	0.00	18.90	2	4,189	0.05%
2023/03/28	0	19.25	2	19.00	19.00	-2	4,241	-0.05%
2023/03/27	0	0.00	16.2	19.25	19.25	-16.2	4,303	-0.38%
2023/03/24	1	19.25	0	0.00	19.20	1	4,379	0.02%
2023/03/23	0	0.00	11	19.31	19.45	-11	4,539	-0.24%
2023/03/22	5	19.62	1	19.45	19.25	4	4,685	0.09%
2023/03/21	0	19.74	0	0.00	19.65	0	4,725	0.00%
2023/03/20	5.8	19.40	0	0.00	19.55	5.8	4,837	0.12%
2023/03/17	0.4	18.90	2.1	19.15	19.30	-1.7	5,112	-0.03%
2023/03/16	9.1	18.83	10	18.90	18.70	-0.9	5,679	-0.02%
2023/03/15	26	20.22	157.7	20.39	19.95	-131.7	6,018	-2.19%	大賣/鉅額交易
2023/03/14	3	22.15	1	22.05	22.05	2	6,030	0.03%
2023/03/13	4.1	22.10	0	0.00	22.40	4.1	6,070	0.07%
2023/03/10	16	22.56	0	0.00	22.60	16	6,065	0.26%
2023/03/07	1	23.60	1	23.60	23.35	0	6,075	0.00%
2023/03/06	1	23.50	3	23.55	23.45	-2	6,075	-0.03%
2023/03/03	0	0.00	1	23.20	23.25	-1	6,065	-0.02%
2023/03/02	1	23.05	10	23.05	23.10	-9	6,069	-0.15%
2023/03/01	13	22.88	0	0.00	22.85	13	6,067	0.21%
2023/02/24	8	23.46	1	23.40	23.25	7	6,063	0.12%
2023/02/23	1	23.60	6.1	23.57	23.45	-5.1	6,062	-0.08%
2023/02/22	1	23.30	1	23.30	23.30	0	6,063	0.00%
2023/02/21	1.1	23.65	0	0.00	23.50	1.1	6,063	0.02%
2023/02/16	1	23.30	5	23.35	23.35	-4	6,134	-0.07%
2023/02/10	10	23.15	0	0.00	23.10	10	6,265	0.16%
2023/02/09	0.1	23.80	0	0.00	23.80	0.1	6,282	0.00%
2023/02/08	5	24.20	9.3	24.19	24.10	-4.3	6,321	-0.07%
2023/02/07	4	24.41	1	24.35	24.30	3	6,453	0.05%
2023/02/03	0.1	24.80	13	24.98	24.80	-12.9	6,858	-0.19%
2023/02/02	19	24.52	1	24.60	24.50	18	6,836	0.26%
2023/02/01	13.5	24.53	12.5	24.64	24.95	1	6,796	0.01%
2023/01/31	0	0.00	5	23.93	23.95	-5	6,600	-0.08%
2023/01/17	1	23.90	3	23.95	23.65	-2	6,542	-0.03%
2023/01/16	0	0.00	1	23.65	23.60	-1	6,438	-0.02%
2023/01/13	7	23.82	5	23.69	23.80	2	6,418	0.03%
2023/01/12	2	24.05	5.3	23.73	23.50	-3.3	6,403	-0.05%
2023/01/11	2.1	23.75	2	23.83	23.95	0.1	6,362	0.00%
2023/01/10	0	0.00	3	23.45	23.45	-3	6,266	-0.05%
2023/01/09	2	23.45	1	23.70	23.45	1	6,274	0.02%
2023/01/06	3	24.07	2	24.18	23.65	1	6,259	0.02%
2023/01/05	17	24.05	27.8	24.25	23.85	-10.8	6,195	-0.18%
2023/01/04	1	23.50	1	23.35	23.45	0	5,933	0.00%
2023/01/03	3	23.12	1	23.00	22.85	2	5,890	0.03%
2022/12/30	0	0.00	4	23.46	23.35	-4	5,865	-0.07%
2022/12/29	5	23.70	0	0.00	23.60	5	5,821	0.09%
2022/12/28	11	24.03	9	24.14	23.85	2	5,774	0.03%
2022/12/27	4	23.73	7.3	23.79	24.10	-3.3	5,580	-0.06%
2022/12/26	1	23.35	9.6	23.19	23.30	-8.6	5,412	-0.16%
2022/12/23	1.1	23.30	6	22.68	23.30	-5	5,395	-0.09%
2022/12/22	23	23.10	24	22.92	22.90	-1	5,390	-0.02%
2022/12/21	27	22.76	32	22.78	22.75	-5	5,389	-0.09%
2022/12/20	46.1	22.66	37	22.96	22.30	9.1	5,371	0.17%
2022/12/19	45	23.36	44	23.31	23.15	1	5,344	0.02%
2022/12/16	35.1	23.19	32	23.31	23.15	3.1	5,275	0.06%
2022/12/15	32	23.71	28	23.69	23.70	4	5,206	0.08%
2022/12/14	25.1	22.75	25	23.32	23.25	0.1	5,043	0.00%
2022/12/13	29	22.82	32.2	22.71	22.75	-3.2	4,876	-0.07%
2022/12/12	7	22.79	7	23.00	22.60	0	4,806	0.00%
2022/12/09	51	23.83	46.1	23.87	23.60	4.9	4,684	0.10%
2022/12/08	12.2	23.71	15.1	24.03	23.80	-2.9	4,381	-0.07%
2022/12/07	21.1	22.83	16.7	22.93	22.75	4.4	3,758	0.12%
2022/12/06	8	22.27	28.3	22.54	23.75	-20.3	3,216	-0.63%
2022/12/05	11	21.84	5	21.72	21.60	6	2,923	0.21%
2022/12/02	3	21.32	0.3	21.25	21.30	2.7	2,894	0.09%
2022/12/01	2.1	21.42	6	21.57	21.30	-3.9	2,897	-0.13%
2022/11/30	0	0.00	43	21.01	21.20	-43	2,904	-1.48%
2022/11/29	3.1	20.58	16	20.69	20.65	-13	2,893	-0.45%
2022/11/28	1.1	20.26	4	20.46	20.50	-3	2,892	-0.10%
2022/11/25	6	20.43	20	20.58	20.40	-14	2,908	-0.48%
2022/11/24	3.1	20.30	18	20.41	20.40	-14.9	2,902	-0.51%
2022/11/23	0.1	20.45	17.3	20.42	20.50	-17.2	2,897	-0.59%
2022/11/22	14	20.36	0	0.00	20.10	14	2,914	0.48%
2022/11/21	17	20.70	6	20.78	20.60	11	2,901	0.38%
2022/11/18	34	21.19	4	21.25	20.80	30	2,897	1.04%
2022/11/17	0	0.00	13	21.05	21.05	-13	2,915	-0.45%
2022/11/16	15	21.06	0	0.00	20.70	15	2,918	0.51%
2022/11/15	27.1	21.22	7.3	21.42	21.30	19.8	2,936	0.67%
2022/11/14	1.1	21.59	9.9	21.58	21.55	-8.8	2,917	-0.30%
2022/11/11	13	21.27	11	21.40	21.05	2	2,896	0.07%
2022/11/10	7	21.25	20	21.22	21.05	-13	2,848	-0.46%
2022/11/09	28	21.70	17	21.60	21.55	11	2,836	0.39%
2022/11/08	3	21.95	5	21.69	21.65	-2	2,839	-0.07%
2022/11/07	167	21.98	153	21.63	21.80	14	2,837	0.49%	大買/大賣/
2022/11/04	215	21.95	211	21.62	21.75	4	2,814	0.14%	大買/大賣/
2022/11/03	203	22.04	214.1	21.21	21.90	-11.1	2,758	-0.40%	大買/大賣/
2022/11/02	208	21.55	204	21.75	21.35	4	2,563	0.16%	大買/大賣/
2022/11/01	14	21.78	18	21.72	21.55	-4	2,485	-0.16%
2022/10/31	8	19.59	9.3	20.02	20.80	-1.3	2,162	-0.06%
2022/10/28	16.1	19.46	7	19.56	18.95	9.1	2,145	0.42%
2022/10/27	0.2	19.55	18	19.50	19.65	-17.9	2,117	-0.84%
2022/10/26	12.1	19.05	15.9	19.32	19.25	-3.8	2,220	-0.17%
2022/10/25	2	19.33	14	19.16	19.05	-12	2,696	-0.44%
2022/10/24	0	0.00	7	19.27	19.05	-7	2,840	-0.25%
2022/10/21	19.1	18.72	10	18.65	18.60	9.1	2,840	0.32%
2022/10/20	6	19.13	1	19.05	19.05	5	2,845	0.18%
2022/10/19	1	19.80	2.1	20.25	19.95	-1.1	2,822	-0.04%
2022/10/18	1.1	19.71	2.9	20.00	20.05	-1.9	2,842	-0.07%
2022/10/17	15	18.90	10	19.12	19.30	5	2,901	0.17%
2022/10/14	2	19.40	19	19.52	19.60	-17	2,905	-0.59%
2022/10/13	16	19.84	10.5	20.00	19.00	5.5	2,904	0.19%
2022/10/12	2	19.95	17.9	20.19	20.15	-15.9	2,904	-0.55%
2022/10/07	3	20.48	2.9	20.67	20.55	0.1	2,934	0.00%
2022/10/06	4.1	20.41	17	20.57	20.45	-12.9	2,960	-0.44%
2022/10/05	20	20.54	2	20.48	20.40	18	2,993	0.60%
2022/10/04	0	0.00	10	20.50	20.45	-10	3,039	-0.33%
2022/10/03	0	0.00	10.1	20.06	20.15	-10.1	3,075	-0.33%
2022/09/30	45.1	19.25	25	19.72	19.85	20.1	3,085	0.65%
2022/09/29	6	19.90	26.6	20.00	19.90	-20.6	3,062	-0.67%
2022/09/28	1.6	20.14	0	0.00	19.00	1.6	3,039	0.05%
2022/09/27	3	19.80	14	20.15	20.35	-11	3,014	-0.36%
2022/09/26	7.2	20.01	39	20.07	19.80	-31.9	3,022	-1.05%
2022/09/23	9	21.11	10.2	21.41	20.75	-1.2	3,007	-0.04%
2022/09/22	3.1	20.98	4	21.20	21.15	-0.9	3,043	-0.03%
2022/09/21	2	21.65	1	21.70	21.40	1	3,095	0.03%
2022/09/20	0	0.00	1.9	21.46	21.45	-1.9	3,122	-0.06%
2022/09/19	2.4	21.74	0	0.00	21.40	2.4	3,148	0.08%
2022/09/16	9	22.17	10	22.05	22.00	-1	3,140	-0.03%
2022/09/15	6.1	22.47	2.8	22.55	22.40	3.3	3,156	0.10%
2022/09/14	6.1	22.34	0.9	22.30	22.40	5.2	3,173	0.16%
2022/09/13	6	22.85	0	0.00	22.80	6	3,194	0.19%
2022/09/12	4.1	22.80	3	22.68	22.90	1.1	3,220	0.03%
2022/09/08	4.1	22.29	1	22.45	22.30	3.1	3,258	0.09%
2022/09/07	1	21.95	0	0.00	21.95	1	3,274	0.03%
2022/09/05	1.1	22.91	0	0.00	22.90	1.1	3,282	0.03%
2022/09/02	7.3	23.65	1	23.51	23.45	6.3	3,299	0.19%
2022/09/01	10	23.98	3	23.93	23.80	7	3,304	0.21%
2022/08/31	3.2	24.16	0.2	24.35	24.45	3	3,303	0.09%
2022/08/30	10	24.03	2	24.20	24.05	8	3,312	0.24%
2022/08/29	3.7	24.09	0	0.00	24.00	3.7	3,321	0.11%
2022/08/26	0.3	25.05	1	25.05	25.05	-0.7	3,302	-0.02%
2022/08/25	24.1	25.10	15.6	25.05	25.00	8.5	3,307	0.26%
2022/08/24	7.3	25.80	0.2	25.95	25.00	7.1	3,323	0.21%
2022/08/23	15	26.00	10.4	25.90	25.80	4.6	3,304	0.14%
2022/08/22	2.1	27.33	13.8	27.29	26.60	-11.7	3,317	-0.35%
2022/08/10	4.1	24.32	1	24.35	24.30	3.1	3,285	0.09%
2022/08/09	3	24.27	10.9	24.53	24.30	-7.8	3,285	-0.24%
2022/08/08	6	23.77	0	0.00	23.90	6	3,299	0.18%
2022/08/05	1	24.25	6	24.21	24.15	-5	3,325	-0.15%
2022/08/04	7.1	24.14	11	23.65	23.75	-3.9	3,394	-0.11%
2022/08/03	16	24.52	2	24.23	24.10	14	3,404	0.41%
2022/08/02	5	24.91	2	24.73	24.75	3	3,406	0.09%
2022/08/01	12	26.16	0	0.00	26.00	12	3,443	0.35%
2022/07/29	1	26.80	4	26.44	26.40	-3	3,457	-0.09%
2022/07/28	15	26.68	1	26.50	26.30	14	3,454	0.41%
2022/07/27	1	26.35	4	26.53	26.80	-3	3,449	-0.09%
2022/07/26	11	26.92	3	26.95	26.60	8	3,437	0.23%
2022/07/25	3	27.45	4	26.54	26.55	-1	3,401	-0.03%
2022/07/22	23	27.24	38	27.39	27.30	-15	3,404	-0.44%
2022/07/21	36	27.30	24	27.21	27.65	12	3,396	0.35%
2022/07/20	3	25.23	15.2	25.90	25.90	-12.2	3,027	-0.40%
2022/07/19	0	0.00	2	23.20	23.55	-2	3,248	-0.06%
2022/07/18	1	23.40	12	23.35	23.40	-11	3,757	-0.29%
2022/07/15	14	22.82	4	23.01	22.90	10	3,815	0.26%
2022/07/14	6	22.78	2.1	23.00	23.00	4	3,856	0.10%
2022/07/13	4	22.95	13.1	22.30	23.00	-9.1	3,881	-0.23%
2022/07/12	14	21.82	0	0.00	21.35	14	3,865	0.36%
2022/07/11	2	22.73	2	22.78	22.70	0	3,890	0.00%
2022/07/08	1	22.50	14	22.47	22.40	-13	3,907	-0.33%
2022/07/07	1.1	21.77	2	22.05	22.20	-0.9	3,964	-0.02%
2022/07/06	15.1	21.74	18	21.88	21.65	-3	3,974	-0.07%
2022/07/05	3	21.77	17	21.79	22.00	-14	3,983	-0.35%
2022/07/04	4.1	21.11	37	21.29	21.15	-33	3,968	-0.83%
2022/07/01	4	21.81	5	21.88	20.80	-1	3,993	-0.03%
2022/06/30	21	22.15	4	22.13	21.75	17	3,988	0.43%
2022/06/29	18	23.08	0	0.00	22.95	18	3,988	0.45%
2022/06/28	22	23.64	1	23.60	23.45	21	3,994	0.53%
2022/06/27	1	24.20	21	24.02	24.10	-20	4,018	-0.50%
2022/06/24	1	23.80	14	23.98	23.45	-13	4,055	-0.32%
2022/06/23	6	23.26	21	23.49	23.30	-15	4,228	-0.35%
2022/06/22	11	23.82	1.9	23.82	23.25	9.2	4,251	0.22%
2022/06/21	3	23.77	20	23.96	24.30	-17	4,275	-0.40%
2022/06/20	20	24.05	4.7	23.93	22.85	15.3	4,255	0.36%
2022/06/17	3	25.03	5	25.00	24.60	-2	4,223	-0.05%
2022/06/16	2	26.48	1	26.60	25.50	1	4,218	0.02%
2022/06/15	1	26.50	2	26.65	26.50	-1	4,243	-0.02%
2022/06/14	11	26.90	2	26.55	26.55	9	4,292	0.21%
2022/06/13	7	27.27	1	27.15	27.10	6	4,317	0.14%
2022/06/10	17	27.63	0	0.00	28.00	17	4,380	0.39%
2022/06/09	1	28.05	1	28.15	28.15	0	4,387	0.00%
2022/06/08	5.2	28.14	8	28.11	27.95	-2.8	4,403	-0.06%
2022/06/07	2	27.65	3	27.77	27.80	-1	4,452	-0.02%
2022/06/06	4	27.34	0	0.00	27.15	4	4,502	0.09%
2022/06/02	6	26.78	0.1	26.90	26.90	5.9	4,617	0.13%
2022/06/01	12	27.25	1	27.40	27.20	11	4,728	0.23%
2022/05/31	0	0.00	2.1	26.98	27.00	-2.1	4,768	-0.04%
2022/05/30	0.1	26.70	0	0.00	26.80	0.1	4,798	0.00%
2022/05/27	5	26.45	17	26.31	26.20	-12	4,815	-0.25%
2022/05/26	1	25.85	14	26.10	26.10	-13	4,876	-0.27%
2022/05/25	3	25.58	5	25.92	25.90	-2	4,960	-0.04%
2022/05/24	12	26.02	4	26.33	25.55	8	5,104	0.16%
2022/05/23	1	26.15	9	25.93	26.05	-8	5,151	-0.16%
2022/05/20	2	25.53	0	0.00	25.50	2	5,237	0.04%
2022/05/19	10	25.44	2	25.18	25.50	8	5,302	0.15%
2022/05/18	2	26.20	16	25.93	26.20	-14	5,378	-0.26%
2022/05/17	2	25.45	1	25.55	25.50	1	5,486	0.02%
2022/05/16	10.3	25.21	7.2	25.50	25.50	3.1	5,632	0.06%
2022/05/13	2	25.05	51	24.87	25.10	-49	5,728	-0.86%
2022/05/12	13.1	25.04	49.8	25.02	24.40	-36.7	5,831	-0.63%
2022/05/11	30	25.58	1.8	25.45	25.40	28.2	5,841	0.48%
2022/05/10	10.1	25.43	23	25.97	26.20	-12.9	5,910	-0.22%
2022/05/09	17.2	26.94	2	26.00	26.00	15.2	6,015	0.25%
2022/05/06	14.2	27.93	9	27.99	27.95	5.2	6,064	0.09%
2022/05/05	7	28.74	11	28.70	28.60	-4	6,207	-0.06%
2022/05/04	10	28.86	1	28.70	28.60	9	6,439	0.14%
2022/05/03	5	28.67	1	28.75	28.60	4	6,696	0.06%
2022/04/29	1	29.20	1	29.35	29.05	0	7,028	0.00%
2022/04/28	17	29.02	33	29.45	29.20	-16	7,420	-0.22%
2022/04/27	14.1	28.83	16	29.24	29.05	-1.9	7,741	-0.02%
2022/04/26	15	30.75	43	30.71	30.05	-28	7,970	-0.35%
2022/04/25	77.1	31.53	106	30.86	30.45	-28.9	8,332	-0.35%	大賣/
2022/04/22	133.6	32.04	99	32.42	33.25	34.6	8,551	0.40%	大買/
2022/04/21	27	29.76	57	30.12	30.30	-30	9,070	-0.33%
2022/04/20	4.1	29.10	10	28.56	29.30	-5.9	10,300	-0.06%
2022/04/19	6	28.62	1.9	28.89	28.50	4.1	12,065	0.03%
2022/04/18	5.8	28.74	1	28.60	28.60	4.8	14,962	0.03%
2022/04/15	16.2	29.68	0.1	30.00	29.40	16.2	16,891	0.10%
2022/04/14	3.1	30.28	8.1	30.19	30.10	-5.1	17,782	-0.03%
2022/04/13	0.1	30.15	0	0.00	30.50	0.1	18,366	0.00%
2022/04/12	2	30.40	0	0.00	30.30	2	18,807	0.01%
2022/04/11	1	30.70	0	0.00	30.70	1	20,999	0.00%
2022/04/08	0	30.90	28	30.95	31.00	-28	21,211	-0.13%
2022/04/07	97	31.19	103	31.51	30.80	-6	21,324	-0.03%	大賣/
2022/04/06	61.1	31.31	25.9	31.10	31.05	35.2	21,496	0.16%
2022/04/01	4	31.39	0	0.00	31.20	4	21,531	0.02%
2022/03/31	3	31.30	0.8	31.35	31.20	2.2	21,535	0.01%
2022/03/30	10	31.52	1.2	31.48	31.45	8.8	21,657	0.04%
2022/03/29	16	31.45	15	31.30	31.35	1	21,671	0.00%
2022/03/28	39	31.93	84	32.03	31.75	-45	21,662	-0.21%
2022/03/25	32	31.47	30	31.43	31.25	2	21,540	0.01%
2022/03/24	29	31.48	20	31.86	31.90	9	21,582	0.04%
2022/03/23	22	32.05	32	32.35	32.10	-10	21,595	-0.05%
2022/03/22	2	31.93	2	32.10	32.10	0	21,602	0.00%
2022/03/21	15	31.85	15	31.75	31.80	0	21,608	0.00%
2022/03/18	27	30.81	8	31.33	31.70	19	21,657	0.09%
2022/03/17	16	31.11	52	31.12	31.10	-36	21,664	-0.17%
2022/03/16	5	30.48	7	30.41	30.45	-2	21,681	-0.01%
2022/03/15	15.2	31.03	1	30.60	30.55	14.2	21,879	0.06%
2022/03/14	8	31.56	6.2	31.75	31.75	1.8	21,882	0.01%
2022/03/11	32	31.63	1	31.75	31.60	31	21,922	0.14%
2022/03/10	18	32.10	44	31.79	32.10	-26	21,950	-0.12%
2022/03/09	4	30.97	16.1	31.04	31.15	-12.1	21,904	-0.06%
2022/03/08	6.3	30.70	16	30.32	30.20	-9.7	21,902	-0.04%
2022/03/07	14.3	31.66	10	31.59	31.45	4.3	21,816	0.02%
2022/03/04	10	32.81	0	0.00	32.80	10	21,838	0.05%
2022/03/03	5.1	33.30	3	33.37	33.30	2.1	22,078	0.01%
2022/03/02	25	33.05	15	33.30	33.30	10	22,143	0.05%
2022/03/01	3	32.90	20	33.22	33.50	-17	22,186	-0.08%
2022/02/25	10.1	32.34	42	32.40	32.60	-31.9	22,180	-0.14%
2022/02/24	15.1	33.07	3	33.40	32.40	12.1	22,154	0.05%
2022/02/23	15	33.57	9	33.84	33.95	6	22,106	0.03%
2022/02/22	35	33.69	14	33.42	33.35	21	22,202	0.09%
2022/02/21	55	34.55	90.3	34.47	34.45	-35.3	22,198	-0.16%
2022/02/18	17	33.99	21	34.54	34.90	-4	22,257	-0.02%
2022/02/17	31	34.96	47	34.87	34.30	-16	22,317	-0.07%
2022/02/16	5	34.97	13	34.86	34.65	-8	22,315	-0.04%
2022/02/15	21.4	33.91	17	33.85	33.90	4.4	22,348	0.02%
2022/02/14	29	33.50	5	33.73	33.30	24	22,570	0.11%
2022/02/11	18.1	35.12	37	34.88	34.60	-18.9	22,831	-0.08%
2022/02/10	32	35.53	14	35.05	34.95	18	23,054	0.08%
2022/02/09	22	35.38	22.5	35.41	35.60	-0.5	23,327	0.00%
2022/02/08	15.1	34.06	17	34.50	34.85	-1.9	24,113	-0.01%
2022/02/07	17	33.05	22	33.49	34.05	-5	25,027	-0.02%
2022/01/26	31.5	33.82	62	33.68	33.45	-30.5	26,409	-0.12%
2022/01/25	35.5	34.84	36	34.18	34.00	-0.5	26,933	0.00%
2022/01/24	30.1	36.22	37	36.35	36.20	-7	26,939	-0.03%
2022/01/21	36	36.62	32.1	36.68	36.15	3.9	26,917	0.01%
2022/01/20	45.4	36.05	78	36.03	36.10	-32.6	26,579	-0.12%
2022/01/19	24	37.18	36.1	37.25	36.85	-12.1	26,321	-0.05%
2022/01/18	108.2	38.18	87.5	37.95	37.75	20.7	26,220	0.08%	大買/
2022/01/17	49.5	38.96	71.1	38.98	38.05	-21.6	26,227	-0.08%
2022/01/14	169	40.21	139.6	39.71	39.00	29.5	25,736	0.11%	大買/大賣/
2022/01/13	128.1	41.63	140.1	41.43	41.70	-12	24,921	-0.05%	大買/大賣/
2022/01/12	268	40.97	253.2	41.19	41.75	14.8	23,659	0.06%	大買/大賣/
2022/01/11	374	41.27	304.8	40.73	39.50	69.2	21,933	0.32%	大買/大賣/
2022/01/10	138	40.12	152.3	40.31	41.35	-14.3	19,103	-0.07%	大買/大賣/
2022/01/07	156.6	37.67	150.9	37.79	37.60	5.7	17,227	0.03%	大買/大賣/
2022/01/06	59.4	37.55	50.2	37.33	36.40	9.3	16,428	0.06%
2022/01/05	52.1	37.36	40.2	37.32	36.80	11.8	15,923	0.07%
2022/01/04	223.1	37.80	161.9	37.93	38.10	61.3	15,523	0.39%	大買/大賣/
2022/01/03	3	35.50	41.7	36.25	36.35	-38.7	13,411	-0.29%
2021/12/30	14	33.28	5.1	33.26	33.05	9	13,340	0.07%
2021/12/29	0.5	33.85	13	33.50	33.90	-12.5	13,430	-0.09%
2021/12/28	2	32.85	4	32.88	32.75	-2	13,471	-0.01%
2021/12/27	0	0.00	8	32.50	32.50	-8	13,611	-0.06%
2021/12/24	43.1	33.01	41	33.07	32.85	2.1	13,761	0.02%
2021/12/23	0	32.70	4.9	32.68	32.80	-4.8	13,781	-0.04%
2021/12/21	4.2	32.54	1	32.70	32.55	3.2	14,016	0.02%
2021/12/20	1.2	32.54	3.1	32.98	32.95	-1.9	14,101	-0.01%
2021/12/17	1.1	32.40	3	32.28	31.95	-1.9	14,123	-0.01%
2021/12/16	1	31.85	1	31.80	31.80	0	14,227	0.00%
2021/12/15	2.1	31.27	7	31.82	31.70	-4.9	14,437	-0.03%
2021/12/14	9.1	31.80	21	31.70	31.60	-12	14,834	-0.08%
2021/12/13	5	32.68	3	33.40	32.65	2	14,934	0.01%
2021/12/10	4	33.24	3	33.15	33.00	1	15,260	0.01%
2021/12/09	17	33.31	16	33.75	33.10	1	16,279	0.01%
2021/12/08	5.1	33.08	0	33.10	32.65	5	16,201	0.03%
2021/12/07	0	32.85	2	32.95	32.95	-2	16,271	-0.01%
2021/12/06	2	32.75	10	32.90	32.30	-8	16,354	-0.05%
2021/12/03	0.2	32.40	6	32.85	32.60	-5.9	16,454	-0.04%
2021/12/02	18	32.55	15	32.57	32.40	3	16,776	0.02%
2021/12/01	5	33.55	6	33.28	33.05	-1	17,888	-0.01%
2021/11/30	6	33.30	1	33.40	33.15	5	18,320	0.03%
2021/11/29	51.2	34.07	49.4	33.70	33.45	1.8	18,520	0.01%
2021/11/26	17.4	32.72	6	33.30	32.10	11.4	18,889	0.06%
2021/11/25	4	33.61	10.1	33.45	33.25	-6.1	19,243	-0.03%
2021/11/24	4.1	33.45	3.5	33.29	33.45	0.6	19,749	0.00%
2021/11/23	8	33.10	0	0.00	32.70	8	20,818	0.04%
2021/11/22	7.4	33.24	24	32.75	33.45	-16.6	21,578	-0.08%
2021/11/19	7	33.28	21	33.11	32.90	-14	22,224	-0.06%
2021/11/18	3	34.10	9	33.96	33.70	-6	22,495	-0.03%
2021/11/17	4	33.80	6	33.78	33.75	-2	22,671	-0.01%
2021/11/16	7.2	34.84	20	34.53	34.20	-12.8	23,522	-0.05%
2021/11/15	8.1	34.17	8	34.46	34.00	0.1	23,746	0.00%
2021/11/12	14	34.27	16	34.28	34.20	-2	24,047	-0.01%
2021/11/11	37.1	35.77	43	35.50	34.85	-5.9	25,717	-0.02%
2021/11/10	43	35.85	20.2	35.65	35.65	22.8	26,369	0.09%
2021/11/09	25	35.01	20	35.00	35.05	5	26,734	0.02%
2021/11/08	24	34.99	28.5	34.90	34.40	-4.5	27,686	-0.02%
2021/11/05	85.4	37.28	87	36.87	35.65	-1.7	28,732	-0.01%
2021/11/04	101.5	37.86	64.1	37.73	37.20	37.4	28,543	0.13%	大買/
2021/11/03	192	38.25	121	38.44	38.95	71	28,244	0.25%	大買/大賣/
2021/11/02	36	33.52	31.2	34.65	35.45	4.8	27,566	0.02%
2021/11/01	13.1	31.88	4	32.00	32.25	9.1	27,002	0.03%
2021/10/29	53	31.81	62.7	31.66	31.75	-9.7	26,857	-0.04%
2021/10/28	21	30.39	29	30.34	30.05	-8	26,646	-0.03%
2021/10/27	34.1	30.21	53	30.09	30.10	-19	26,712	-0.07%
2021/10/26	33	31.17	30	30.63	30.35	3	26,767	0.01%
2021/10/25	12.2	31.55	15	32.14	31.60	-2.8	26,884	-0.01%
2021/10/22	5	31.06	2	30.80	30.30	3	27,150	0.01%
2021/10/21	58	32.04	45	31.37	31.00	13	27,141	0.05%
2021/10/20	17	31.24	18.7	31.10	31.25	-1.7	26,986	-0.01%
2021/10/19	18	31.00	31	31.40	31.30	-13	27,047	-0.05%
2021/10/18	14	30.64	23	30.45	30.55	-9	30,211	-0.03%
2021/10/15	52.8	30.96	60	30.60	30.45	-7.3	31,144	-0.02%
2021/10/14	47	30.57	37	30.92	30.90	10	32,896	0.03%
2021/10/13	53.1	30.00	74.2	29.96	30.10	-21.1	34,822	-0.06%
2021/10/12	33	30.13	47.4	30.02	29.95	-14.4	36,209	-0.04%
2021/10/08	41	31.89	49	31.57	31.20	-8	37,209	-0.02%
2021/10/07	36	31.48	43.1	32.33	32.25	-7.1	37,286	-0.02%
2021/10/06	53.2	31.35	45	31.08	30.85	8.2	37,253	0.02%
2021/10/05	34	31.59	34	31.38	32.20	0.1	37,234	0.00%
2021/10/04	8.2	30.93	23.9	31.23	30.50	-15.8	37,099	-0.04%
2021/10/01	18.1	31.93	22	31.78	31.55	-3.9	37,100	-0.01%
2021/09/30	20.3	33.04	18.9	32.90	33.00	1.4	37,121	0.00%
2021/09/29	8.3	32.58	9.1	32.62	32.00	-0.8	37,187	0.00%
2021/09/28	8.2	33.35	43.5	33.12	33.20	-35.3	37,300	-0.09%
2021/09/27	4.1	35.14	8	34.57	34.25	-3.9	37,331	-0.01%
2021/09/24	4	35.60	10	35.46	35.30	-6	37,594	-0.02%
2021/09/23	7.3	35.21	6.9	35.62	35.05	0.3	37,928	0.00%
2021/09/22	6.4	36.52	13	35.52	35.00	-6.6	38,245	-0.02%
2021/09/17	22.3	38.50	19	38.50	37.90	3.2	38,853	0.01%
2021/09/16	29	38.25	22.3	38.36	37.75	6.7	40,224	0.02%
2021/09/15	18.6	37.96	21.2	38.52	39.10	-2.6	41,259	-0.01%
2021/09/14	149.7	39.35	62.8	39.29	39.00	86.8	42,989	0.20%	大買/
2021/09/13	5.3	38.17	0.7	38.25	38.25	4.6	45,841	0.01%
2021/09/01	7.2	33.73	23	33.73	33.55	-15.8	46,673	-0.03%
2021/08/31	15	34.97	19	34.02	34.00	-4	48,248	-0.01%
2021/08/30	31.1	35.08	13	34.86	34.60	18.1	48,920	0.04%
2021/08/27	60	35.87	38.4	35.64	35.35	21.6	48,839	0.04%
2021/08/26	104.5	37.53	66	37.60	35.70	38.5	48,728	0.08%	大買/
2021/08/25	13	35.43	31.1	35.88	36.75	-18.1	48,063	-0.04%
2021/08/24	33	33.92	90	33.93	33.45	-57	47,627	-0.12%
2021/08/23	84	34.91	28	35.09	34.70	56	47,357	0.12%
2021/08/20	22	34.02	32.1	33.75	33.30	-10	46,789	-0.02%
2021/08/19	16	34.80	15	35.13	33.80	1	46,582	0.00%
2021/08/18	95.2	36.29	211.3	34.66	35.50	-116.2	46,071	-0.25%	大賣/鉅額交易
2021/08/17	30.6	35.87	48.2	35.87	36.35	-17.7	45,109	-0.04%
2021/08/16	75.2	37.71	56.2	37.59	36.35	19	44,681	0.04%
2021/08/13	53.1	40.46	135	40.47	40.35	-82	44,324	-0.18%	大賣/
2021/08/12	77	40.19	88	40.23	39.85	-11	44,104	-0.03%
2021/08/11	247	40.76	74	40.62	39.55	173	44,273	0.39%	大買/鉅額交易
2021/08/10	60	39.48	76	39.06	39.20	-16	43,892	-0.04%
2021/08/09	19	39.36	27.4	39.53	40.00	-8.4	44,640	-0.02%
2021/08/06	64.1	40.77	55	41.51	39.60	9.1	44,665	0.02%
2021/08/05	72.7	39.57	82.3	39.05	38.85	-9.6	43,001	-0.02%
2021/08/04	88.6	41.43	68	41.41	40.80	20.6	42,131	0.05%
2021/08/03	72.1	41.88	105.4	41.72	41.45	-33.3	41,446	-0.08%	大賣/
2021/08/02	100.5	43.45	73.5	44.37	41.70	27	40,208	0.07%
2021/07/30	48	44.09	16.6	44.39	46.30	31.4	38,809	0.08%
2021/07/29	101.6	42.89	80.2	42.44	42.10	21.3	38,098	0.06%	大買/
2021/07/28	138.8	49.18	44.5	48.58	46.75	94.3	37,348	0.25%	大買/
2021/07/27	11.5	54.69	10	54.57	51.90	1.5	36,581	0.00%
2021/07/26	1	56.00	20.6	55.77	55.60	-19.6	36,423	-0.05%
2021/07/23	4	55.30	7	55.64	55.40	-3	36,330	-0.01%
2021/07/22	175	55.07	17	53.70	54.60	158	36,343	0.43%	大買/鉅額交易
2021/07/21	6.1	50.87	10.5	50.91	52.10	-4.4	36,204	-0.01%
2021/07/20	12.6	53.05	13.4	50.56	52.50	-0.8	36,069	0.00%
2021/07/19	71.5	52.61	82.1	49.76	55.60	-10.6	35,776	-0.03%
2021/07/16	2.2	50.60	214	50.60	50.60	-211.8	35,168	-0.60%	大賣/鉅額交易
2021/07/15	2	56.20	52.1	56.20	56.20	-50.1	35,181	-0.14%
2021/07/14	3.6	62.41	24.1	63.63	62.40	-20.5	35,459	-0.06%
2021/07/13	371.9	68.89	150.3	69.05	69.30	221.6	35,420	0.63%	大買/大賣/鉅額交易
2021/07/12	124.3	63.13	150.2	63.65	64.90	-25.8	32,331	-0.08%	大買/大賣/
2021/07/09	105.7	57.30	142.7	57.43	59.00	-37	31,420	-0.12%	大買/大賣/
2021/07/08	185	55.26	136	54.94	54.60	49	29,681	0.17%	大買/大賣/
2021/07/07	131.2	52.87	74	53.31	53.70	57.2	27,785	0.21%	大買/
2021/07/06	59.3	48.69	72	47.80	48.90	-12.7	26,503	-0.05%
2021/07/05	31	44.18	11.3	44.01	45.00	19.7	25,605	0.08%
2021/07/02	13	46.13	17	45.72	46.75	-4	25,442	-0.02%
2021/07/01	21	45.55	19	45.60	45.70	2	25,329	0.01%
2021/06/30	16	41.99	6	42.17	43.00	10	25,167	0.04%
2021/06/29	20	39.05	9	39.78	40.00	11	25,042	0.04%
2021/06/28	209	41.15	45.5	41.41	41.95	163.5	24,837	0.66%	大買/鉅額交易
2021/06/25	21.4	38.20	79.2	37.40	38.25	-57.8	24,650	-0.23%
2021/06/24	22.3	35.63	395.1	34.78	35.85	-372.8	24,456	-1.52%	大賣/鉅額交易
2021/06/23	8	34.00	12.2	34.30	34.00	-4.2	24,267	-0.02%
2021/06/22	30.6	37.15	100.5	37.73	37.75	-69.9	24,098	-0.29%
2021/06/21	93.4	34.33	38	34.38	34.55	55.4	23,693	0.23%
2021/06/18	161.6	30.23	42.2	31.07	31.45	119.5	23,252	0.51%	大買/鉅額交易
2021/06/17	97.4	28.68	176	28.91	28.60	-78.6	22,777	-0.35%	大賣/
2021/06/16	370	28.18	189.2	28.19	28.50	180.9	21,933	0.82%	大買/大賣/鉅額交易
2021/06/15	525	25.28	246.2	25.63	25.95	278.9	20,148	1.38%	大買/大賣/鉅額交易
2021/06/11	154.5	23.96	158	24.14	23.60	-3.5	19,019	-0.02%	大買/大賣/
2021/06/10	250.3	23.81	224.5	23.49	23.35	25.8	16,917	0.15%	大買/大賣/
2021/06/09	57	21.40	66.4	21.71	22.15	-9.4	12,985	-0.07%
2021/06/08	69.2	19.36	83.2	19.71	20.15	-14	11,996	-0.12%
2021/06/07	34	18.41	55.4	18.76	19.15	-21.4	10,330	-0.21%
2021/06/04	14.2	17.62	0	0.00	17.45	14.2	9,515	0.15%
2021/06/03	8.2	17.84	44	17.93	17.85	-35.8	9,430	-0.38%
2021/06/02	21.2	17.64	35.2	17.86	18.05	-14	9,178	-0.15%
2021/06/01	5	17.16	2	17.30	17.20	3	8,649	0.03%
2021/05/31	6.2	17.36	2	17.35	17.35	4.2	8,591	0.05%
2021/05/28	15.2	17.51	1	17.60	17.40	14.2	8,528	0.17%
2021/05/27	10	17.80	41	17.51	17.60	-31	8,428	-0.37%
2021/05/26	3.2	17.17	0	0.00	17.15	3.2	8,196	0.04%
2021/05/25	12.1	17.30	5	17.43	17.40	7.1	8,126	0.09%
2021/05/24	16	17.90	30	17.94	17.55	-14	7,969	-0.18%
2021/05/21	38	17.62	20	17.49	17.40	18	7,593	0.24%
2021/05/20	8	17.32	6	17.44	17.10	2	7,224	0.03%
2021/05/19	22	17.25	109	17.15	17.20	-87	7,018	-1.24%	大賣/
2021/05/18	102.3	18.05	34	17.45	17.60	68.3	6,581	1.04%	大買/
2021/05/17	147	17.76	94	17.90	18.40	53	5,996	0.88%	大買/
2021/05/14	33	16.61	8.2	16.89	16.75	24.8	4,869	0.51%
2021/05/13	0	0.00	0.5	16.08	16.10	-0.5	4,406	-0.01%
2021/05/12	47.1	14.76	0	0.00	14.65	47.1	4,206	1.12%
2021/05/11	9.1	16.24	2	16.10	15.95	7.1	4,089	0.17%
2021/05/10	23	16.48	3	16.50	16.50	20	4,015	0.50%
2021/05/07	5.1	16.30	0	0.00	16.40	5.1	3,999	0.13%
2021/05/06	9	16.37	0	0.00	16.35	9	3,980	0.23%
2021/05/05	3	16.48	2	16.63	16.45	1	3,947	0.03%
2021/05/04	9.2	16.73	10	16.60	16.45	-0.8	3,955	-0.02%
2021/05/03	0	0.00	78.3	17.15	17.05	-78.3	3,894	-2.01%
2021/04/29	0.1	17.30	0	0.00	17.30	0.1	3,852	0.00%
2021/04/28	10	17.65	4.6	17.53	17.65	5.4	3,837	0.14%
2021/04/27	1.1	17.30	2	17.30	17.30	-0.9	3,743	-0.02%
2021/04/26	2	17.30	0	0.00	17.30	2	3,740	0.05%
2021/04/23	1	17.30	1	17.50	17.30	0	3,727	0.00%
2021/04/22	12.1	18.09	5	17.56	17.45	7.1	3,717	0.19%
2021/04/21	0	0.00	20	17.85	17.90	-20	3,632	-0.55%
2021/04/20	21	18.02	10	17.88	18.00	11	3,559	0.31%
2021/04/19	4	17.35	6	17.20	17.40	-2	3,244	-0.06%
2021/04/16	4.1	17.18	0	0.00	17.30	4.1	3,185	0.13%
2021/04/15	0	0.00	3.3	17.69	17.90	-3.3	3,041	-0.11%
2021/04/14	5	17.42	0	0.00	17.55	5	2,922	0.17%
2021/04/13	9	17.88	1	17.80	17.80	8	2,864	0.28%
2021/04/12	1.3	17.64	8.3	17.86	18.20	-7	2,702	-0.26%
2021/04/09	10	17.35	14	17.44	17.35	-4	2,500	-0.16%
2021/04/08	0	0.00	2	16.95	17.05	-2	2,299	-0.09%
2021/04/07	0.1	16.85	0	0.00	16.90	0.1	2,331	0.00%
2021/04/06	1.3	17.00	0	0.00	16.95	1.3	2,322	0.06%
2021/04/01	1	17.05	0	0.00	17.00	1	2,336	0.04%
2021/03/31	2	17.05	1	17.10	17.05	1	2,368	0.04%
2021/03/30	5	17.10	0	0.00	17.10	5	2,405	0.21%
2021/03/29	3.3	17.35	0	0.00	17.20	3.3	2,390	0.14%
2021/03/26	2	17.25	0	0.00	17.25	2	2,409	0.08%
2021/03/23	1	17.05	4	17.10	17.05	-3	2,468	-0.12%
2021/03/18	4	17.15	0	0.00	17.10	4	2,558	0.16%
2021/03/17	1	17.35	2	17.40	17.20	-1	2,571	-0.04%
2021/03/16	1.2	17.11	5.2	17.15	17.15	-4	2,497	-0.16%
2021/03/15	1	17.10	0	0.00	17.10	1	2,509	0.04%
2021/03/11	3.8	17.04	0	0.00	17.15	3.8	2,550	0.15%
2021/03/10	1	16.90	0	0.00	16.95	1	2,519	0.04%
2021/03/09	1	16.80	0	0.00	16.90	1	2,533	0.04%
2021/03/08	1	16.80	10	16.80	16.75	-9	2,550	-0.35%
2021/03/02	3	16.78	0	0.00	16.75	3	2,625	0.11%
2021/02/26	3	16.80	0	0.00	16.80	3	2,659	0.11%
2021/02/25	2	16.88	0	0.00	16.90	2	2,711	0.07%
2021/02/24	6.2	16.89	2	17.00	16.85	4.2	2,743	0.15%
2021/02/22	0	0.00	0.1	16.70	16.75	-0.1	2,736	0.00%
2021/02/19	1	16.65	0	0.00	16.65	1	2,740	0.04%
2021/02/17	1	16.40	2	16.50	16.50	-1	2,803	-0.04%
2021/02/05	0.1	16.30	0	0.00	16.40	0.1	2,802	0.00%
2021/02/03	0	0.00	2	16.25	16.30	-2	2,929	-0.07%
2021/02/02	2.8	16.22	0	0.00	16.20	2.8	3,094	0.09%
2021/02/01	0.1	15.95	0	0.00	15.85	0.1	3,395	0.00%
2021/01/29	0	0.00	18	16.00	15.95	-18	3,578	-0.50%
2021/01/26	3	16.57	0	0.00	16.30	3	3,865	0.08%
2021/01/25	2.1	16.21	0	0.00	16.55	2.1	4,162	0.05%
2021/01/21	10	16.30	3	16.35	16.00	7	4,192	0.17%
2021/01/20	2	15.95	11	15.93	15.95	-9	4,184	-0.22%
2021/01/19	1	16.35	5	16.52	16.35	-4	4,174	-0.10%
2021/01/18	2.3	16.35	0	0.00	16.40	2.3	4,168	0.06%
2021/01/15	2.1	16.58	0	0.00	16.55	2.1	4,188	0.05%
2021/01/14	10	17.00	4	16.85	16.85	6	4,248	0.14%
2021/01/13	0.1	16.55	0	0.00	16.65	0.1	4,225	0.00%
2021/01/12	13	16.76	0	0.00	16.65	13	4,221	0.31%
2021/01/11	1.2	16.85	1	16.95	16.90	0.2	4,214	0.00%
2021/01/08	1	16.95	0	0.00	17.00	1	4,411	0.02%
2021/01/07	1	17.05	1	17.10	17.10	0	4,774	0.00%
2021/01/05	1	17.30	0.6	17.25	17.35	0.4	4,774	0.01%
2021/01/04	0	0.00	8	17.40	17.30	-8	4,774	-0.17%
2020/12/31	1	17.40	1	17.45	17.45	0	4,758	0.00%
2020/12/30	3	17.55	8	17.50	17.35	-5	4,737	-0.11%
2020/12/29	0	0.00	4	17.33	17.20	-4	4,682	-0.09%
2020/12/28	0	0.00	1	17.25	17.20	-1	4,676	-0.02%
2020/12/25	2	17.48	2	17.45	17.50	0	4,625	0.00%
2020/12/24	3	17.25	1	17.40	17.45	2	4,591	0.04%
2020/12/22	2	17.30	7	17.14	16.85	-5	4,588	-0.11%
2020/12/21	4	17.16	0	0.00	17.40	4	4,620	0.09%
2020/12/18	3	17.17	2	17.20	17.05	1	4,562	0.02%
2020/12/14	5	17.13	10.5	17.29	17.20	-5.5	4,772	-0.11%
2020/12/11	6	16.58	2	16.90	16.65	4	4,720	0.08%
2020/12/10	0	0.00	31	16.85	16.85	-31	4,697	-0.66%
2020/12/09	0	0.00	4	17.00	17.10	-4	4,687	-0.09%
2020/12/08	0	0.00	2	17.10	17.15	-2	4,740	-0.04%
2020/12/07	9	16.80	0.1	16.80	16.85	8.9	4,780	0.19%
2020/12/04	21	16.80	141	16.80	16.75	-120	4,793	-2.50%	大賣/鉅額交易
2020/12/03	20	16.90	0	0.00	16.90	20	4,781	0.42%
2020/11/30	0	0.00	2	17.20	17.15	-2	4,856	-0.04%
2020/11/27	0	0.00	50	16.95	17.00	-50	4,915	-1.02%
2020/11/25	5	16.92	0	0.00	16.80	5	4,990	0.10%
2020/11/24	1	17.00	1	17.00	17.00	0	4,971	0.00%
2020/11/23	1	17.30	6	17.40	17.35	-5	4,924	-0.10%
2020/11/20	104	17.45	0	0.00	17.45	104	5,025	2.07%	大買/鉅額交易
2020/11/19	0.4	17.30	49	17.35	17.35	-48.6	5,294	-0.92%
2020/11/18	36	17.40	45	17.39	17.35	-9	5,359	-0.17%
2020/11/16	104	17.48	0	0.00	17.35	104	5,409	1.92%	大買/鉅額交易
2020/11/13	10	17.40	20.8	17.45	17.45	-10.8	5,442	-0.20%
2020/11/12	1	17.25	0	0.00	17.25	1	5,438	0.02%
2020/11/11	47	17.67	105	17.36	17.35	-58	5,426	-1.07%	大賣/
2020/11/10	56	17.86	6	17.68	17.70	50	5,350	0.93%
2020/11/09	40	18.19	5	18.06	18.20	35	5,196	0.67%
2020/11/06	117	17.97	10	17.60	17.45	107	4,885	2.19%	大買/鉅額交易
2020/11/05	12	17.67	3.5	17.72	17.85	8.5	4,739	0.18%
2020/11/04	0	0.00	2	17.05	17.10	-2	4,665	-0.04%
2020/11/03	10	17.10	2	17.10	17.20	8	4,638	0.17%
2020/11/02	16	17.24	3	17.28	17.20	13	4,600	0.28%
2020/10/29	0	0.00	1	16.70	16.80	-1	4,256	-0.02%
2020/10/28	1	16.85	0	0.00	16.70	1	4,233	0.02%
2020/10/26	0	0.00	1	16.75	16.70	-1	4,219	-0.02%
2020/10/22	1	16.85	0	0.00	16.80	1	4,258	0.02%
2020/10/21	0.1	16.45	0	0.00	16.55	0.1	4,196	0.00%
2020/10/19	1	16.40	5	16.46	16.35	-4	4,253	-0.09%
2020/10/16	12	16.90	18	16.57	16.45	-6	4,255	-0.14%
2020/10/15	5	17.07	13	16.78	17.10	-8	4,084	-0.20%
2020/10/14	2	16.00	5	16.10	16.05	-3	3,773	-0.08%
2020/10/13	0	0.00	2	15.88	15.85	-2	3,839	-0.05%
2020/10/12	3	15.60	0	0.00	15.55	3	3,905	0.08%
2020/10/08	3	15.75	0	0.00	15.75	3	4,013	0.07%
2020/10/07	1	15.75	0	0.00	15.80	1	4,115	0.02%
2020/10/06	0	0.00	15	15.80	15.80	-15	4,262	-0.35%
2020/10/05	0	0.00	1	15.80	15.70	-1	4,364	-0.02%
2020/09/29	1	15.45	0	0.00	15.50	1	4,538	0.02%
2020/09/28	0	0.00	12	15.54	15.55	-12	4,671	-0.26%
2020/09/25	2	15.13	0	0.00	15.35	2	4,846	0.04%
2020/09/24	1	15.65	14	15.55	15.45	-13	5,227	-0.25%
2020/09/23	10	15.90	0	0.00	15.95	10	5,783	0.17%
2020/09/22	0	0.00	1	16.15	16.25	-1	5,784	-0.02%
2020/09/21	3	16.45	4.1	16.45	16.40	-1.1	5,820	-0.02%
2020/09/18	10	16.83	7	16.94	16.65	3	5,810	0.05%
2020/09/17	0	0.00	18	16.33	16.50	-18	5,717	-0.31%
2020/09/16	0	0.00	5	16.20	16.20	-5	5,684	-0.09%
2020/09/15	0	0.00	10	16.20	16.15	-10	5,690	-0.18%
2020/09/11	1	16.30	1	16.35	16.15	0	5,808	0.00%
2020/09/10	2	16.33	2	16.25	16.00	0	5,804	0.00%
2020/09/09	1	15.80	1	15.80	15.80	0	5,840	0.00%
2020/09/08	2	16.15	0	0.00	16.00	2	5,855	0.03%
2020/09/07	0	0.00	2	16.00	15.95	-2	5,909	-0.03%
2020/09/04	11	16.01	1	16.05	16.10	10	6,053	0.17%
2020/09/03	7	16.72	5	16.35	16.35	2	6,069	0.03%
2020/09/02	0	0.00	2	16.60	16.60	-2	6,117	-0.03%
2020/09/01	0	0.00	6	16.42	16.35	-6	6,109	-0.10%
2020/08/28	1	16.15	0	0.00	16.20	1	6,156	0.02%
2020/08/25	6	16.28	18.2	16.32	16.65	-12.2	6,454	-0.19%
2020/08/24	0	0.00	13	15.99	15.90	-13	6,269	-0.21%
2020/08/21	4	15.55	0	0.00	15.60	4	6,248	0.06%
2020/08/20	10	15.50	7	15.50	15.40	3	6,313	0.05%
2020/08/19	0	0.00	3	16.20	16.00	-3	6,380	-0.05%
2020/08/18	2	15.95	6	15.95	16.00	-4	6,404	-0.06%
2020/08/17	2	15.90	0	0.00	16.00	2	6,525	0.03%
2020/08/14	1	15.75	20	15.70	15.70	-19	6,647	-0.29%
2020/08/12	0	0.00	4	15.90	15.85	-4	6,946	-0.06%
2020/08/11	7	15.90	10	16.10	15.85	-3	7,281	-0.04%
2020/08/10	2.2	15.90	6	16.07	15.95	-3.8	8,061	-0.05%
2020/08/07	0	0.00	2	15.60	15.55	-2	8,369	-0.02%
2020/08/05	0	0.00	8	15.63	15.65	-8	9,837	-0.08%
2020/08/04	7	15.30	3	15.38	15.35	4	10,193	0.04%
2020/07/29	3	15.22	2	15.15	15.25	1	10,805	0.01%
2020/07/28	2	14.90	0	0.00	14.70	2	10,861	0.02%
2020/07/27	3	15.37	0	0.00	15.20	3	10,938	0.03%
2020/07/24	1	15.60	11	15.31	15.30	-10	10,938	-0.09%
2020/07/23	6	15.77	0	0.00	15.70	6	10,946	0.05%
2020/07/22	2	15.75	0.1	15.75	15.85	1.9	11,124	0.02%
2020/07/21	2	15.75	0	0.00	15.75	2	11,209	0.02%
2020/07/20	1	15.70	0	0.00	15.65	1	11,208	0.01%
2020/07/17	2	16.05	0	0.00	15.95	2	11,159	0.02%
2020/07/16	7	16.49	0	0.00	16.25	7	11,111	0.06%
2020/07/15	15.3	17.40	1	17.50	17.20	14.3	11,045	0.13%
2020/07/14	1	17.65	0	0.00	17.55	1	10,995	0.01%
2020/07/13	3	17.80	5	17.30	17.70	-2	10,934	-0.02%
2020/07/10	12	17.38	0	0.00	17.00	12	11,024	0.11%
2020/07/09	6.2	17.62	11	17.70	17.40	-4.8	10,975	-0.04%
2020/07/08	0	0.00	1	17.70	17.60	-1	11,079	-0.01%
2020/07/07	1	17.50	1	17.55	17.60	0	11,074	0.00%
2020/07/06	0	0.00	5	17.89	17.95	-5	10,953	-0.05%
2020/07/03	33	17.74	11	17.50	17.55	22	10,785	0.20%
2020/07/02	32	17.45	22.5	17.64	17.80	9.5	10,372	0.09%
2020/07/01	10	16.20	0	0.00	16.20	10	9,737	0.10%
2020/06/30	1	16.00	0	0.00	16.10	1	9,700	0.01%
2020/06/23	1	15.90	0	0.00	15.90	1	9,570	0.01%
2020/06/22	1	16.05	1	16.15	16.10	0	9,603	0.00%
2020/06/19	0	0.00	2	16.45	16.15	-2	9,611	-0.02%
2020/06/18	0.4	16.25	6	16.30	16.35	-5.6	9,566	-0.06%
2020/06/17	0	0.00	20	16.20	16.10	-20	9,491	-0.21%
2020/06/16	20	16.05	0	0.00	16.10	20	9,457	0.21%
2020/06/15	6	15.75	0	0.00	15.65	6	9,440	0.06%
2020/06/12	2	15.40	1	15.25	15.55	1	9,420	0.01%
2020/06/11	2	16.00	0	0.00	15.75	2	9,399	0.02%
2020/06/10	0	0.00	4	16.25	16.15	-4	9,275	-0.04%
2020/06/09	3	16.20	2	16.25	16.00	1	9,269	0.01%
2020/06/08	7	15.94	5	16.15	16.05	2	9,227	0.02%
2020/06/05	10	15.87	4	15.84	15.80	6	9,221	0.07%
2020/06/04	6	15.86	0	0.00	15.90	6	9,304	0.06%
2020/06/03	0	0.00	9	16.22	16.00	-9	9,287	-0.10%
2020/06/02	9	16.32	10.1	16.04	16.30	-1.1	9,129	-0.01%
2020/06/01	0	0.00	5	15.75	15.80	-5	8,854	-0.06%
2020/05/29	2	15.70	1	15.80	15.85	1	8,807	0.01%
2020/05/28	1	15.60	0	0.00	15.55	1	8,738	0.01%
2020/05/27	0	0.00	2	15.80	15.70	-2	8,731	-0.02%
2020/05/26	0	0.00	2	16.03	15.95	-2	8,758	-0.02%
2020/05/25	9	15.45	2	15.40	15.60	7	8,635	0.08%
2020/05/22	62	15.69	6	16.00	15.55	56	8,610	0.65%
2020/05/21	16	15.50	9	15.39	15.60	7	8,558	0.08%
2020/05/20	1	15.85	7	16.01	15.70	-6	8,524	-0.07%
2020/05/19	9	15.87	20	16.07	15.75	-11	8,516	-0.13%
2020/05/18	20	15.07	15	15.02	15.55	5	8,593	0.06%
2020/05/15	83	16.32	47	16.40	15.75	36	8,990	0.40%
2020/05/14	16	17.93	49	17.99	17.45	-33	8,293	-0.40%
2020/05/13	16	18.68	25	18.21	17.90	-9	7,864	-0.11%
2020/05/12	41	17.26	17	17.06	17.40	24	6,924	0.35%
2020/05/11	14	16.46	22	16.53	16.55	-8	6,382	-0.13%
2020/05/08	4	15.10	6	15.27	15.05	-2	6,017	-0.03%
2020/05/07	1	14.85	39	14.92	15.10	-38	5,821	-0.65%
2020/05/06	36	14.52	7	14.45	14.60	29	5,649	0.51%
2020/05/05	10	13.98	6.1	13.86	14.00	3.9	5,461	0.07%
2020/05/04	0	0.00	8	13.45	13.45	-8	5,317	-0.15%
2020/04/30	15	13.40	25	13.55	13.25	-10	5,214	-0.19%
2020/04/28	14	13.14	7	13.23	13.05	7	5,051	0.14%
2020/04/27	6	13.38	20	13.24	13.30	-14	4,986	-0.28%
2020/04/24	2	12.73	13	12.64	12.55	-11	4,781	-0.23%
2020/04/23	4	12.25	0	0.00	12.45	4	4,658	0.09%
2020/04/21	2	12.20	2	12.15	12.00	0	4,576	0.00%
2020/04/20	2	12.10	1	12.25	12.35	1	4,499	0.02%
2020/04/17	10	12.38	0	0.00	12.10	10	4,465	0.22%
2020/04/16	1	12.35	4	12.38	12.30	-3	4,395	-0.07%
2020/04/15	6	12.25	3.2	12.45	12.45	2.8	4,350	0.06%
2020/04/14	2	11.95	7	12.00	11.85	-5	4,120	-0.12%
2020/04/13	0	0.00	6.2	12.13	11.85	-6.2	4,060	-0.15%
2020/04/10	0	0.00	4	11.28	11.45	-4	3,850	-0.10%
2020/04/07	0	0.00	0.8	10.35	10.45	-0.8	3,751	-0.02%
2020/04/01	1	9.97	0	0.00	10.10	1	3,734	0.03%
2020/03/31	0	0.00	50	10.05	10.00	-50	3,763	-1.33%
2020/03/27	2	10.35	22	10.35	10.15	-20	4,040	-0.49%
2020/03/26	20	10.53	0	0.00	10.40	20	4,200	0.48%
2020/03/25	2	10.25	3	10.17	10.10	-1	4,308	-0.02%
2020/03/23	0.1	9.54	0	0.00	9.54	0.1	4,283	0.00%
2020/03/19	3	9.37	0	0.00	9.30	3	4,231	0.07%
2020/03/17	0	0.00	6	10.30	10.30	-6	4,094	-0.15%
2020/03/16	0	0.00	5	11.10	10.80	-5	4,043	-0.12%
2020/03/13	2.3	10.66	0	0.00	11.05	2.3	3,995	0.06%
2020/03/12	3.1	11.74	0	0.00	11.50	3.1	3,924	0.08%
2020/03/11	0.2	11.90	0	0.00	11.90	0.2	3,842	0.01%
2020/03/10	0	0.00	8	12.20	12.20	-8	3,761	-0.21%
2020/03/09	0.1	11.20	0	0.00	11.30	0.1	3,579	0.00%
2020/03/05	0	11.80	0	0.00	11.90	0	3,505	0.00%
2020/03/04	0	0.00	2	11.90	11.85	-2	3,487	-0.06%
2020/03/03	0	0.00	50	12.00	12.00	-50	3,472	-1.44%
2020/03/02	2	11.45	0	0.00	11.80	2	3,427	0.06%
2020/02/27	10.1	11.83	0	0.00	11.85	10.1	3,363	0.30%
2020/02/26	5	12.12	7	12.14	12.25	-2	3,242	-0.06%
2020/02/25	5.1	11.85	20	11.95	12.05	-14.9	3,198	-0.47%
2020/02/24	2	12.20	33	12.29	12.15	-31	3,125	-0.99%
2020/02/21	6	12.45	0	0.00	12.40	6	3,030	0.20%
2020/02/20	2	12.73	9	12.66	12.75	-7	2,905	-0.24%
2020/02/19	25	12.52	33	12.62	12.60	-8	2,780	-0.29%
2020/02/18	116	12.58	37	12.47	12.65	79	2,495	3.17%	大買/
2020/02/17	55	11.36	25	11.32	11.50	30	1,754	1.71%
2020/01/31	3	10.40	0	0.00	10.45	3	1,694	0.18%
2020/01/30	21	10.30	0	0.00	10.20	21	1,673	1.25%
2020/01/17	0	0.00	1	10.80	10.85	-1	1,633	-0.06%
2020/01/16	2	10.80	0	0.00	10.80	2	1,644	0.12%
2020/01/14	4.6	10.79	0	0.00	10.80	4.6	1,637	0.28%
2020/01/10	1	10.75	0	0.00	10.75	1	1,635	0.06%
2020/01/08	8	10.73	0	0.00	10.65	8	1,619	0.49%
2020/01/06	3	10.80	0	0.00	10.90	3	1,603	0.19%
2020/01/03	0.1	10.90	0	0.00	11.00	0.1	1,593	0.01%
2020/01/02	1	11.20	0	0.00	11.20	1	1,569	0.06%
2019/12/31	4	11.28	11	11.30	11.30	-7	1,561	-0.45%
2019/12/30	2	11.25	23	11.30	11.25	-21	1,571	-1.34%
2019/12/26	0	0.00	3	11.30	11.45	-3	1,588	-0.19%
2019/12/25	7	11.36	2	11.45	11.45	5	1,534	0.33%
2019/12/24	21	11.15	10	11.30	11.15	11	1,277	0.86%
2019/12/23	10	11.40	20	11.35	11.45	-10	1,265	-0.79%
2019/12/20	34	11.40	0	0.00	11.90	34	1,067	3.18%
2019/12/11	0	0.00	12	10.45	10.50	-12	866	-1.39%
2019/12/05	0.1	10.15	0	0.00	10.20	0.1	863	0.01%
2019/11/19	0.1	10.10	0	0.00	10.20	0.1	1,018	0.01%
2019/11/14	1	10.20	0	0.00	10.15	1	1,017	0.10%
2019/11/11	20	10.40	0	0.00	10.40	20	1,011	1.98%
2019/11/08	0	0.00	20	10.70	10.70	-20	1,098	-1.82%
2019/11/05	25	10.35	10	10.30	10.40	15	963	1.56%
2019/10/31	0.1	10.10	0	0.00	10.25	0.1	1,002	0.01%
2019/10/30	1	10.25	0	0.00	10.30	1	1,002	0.10%
2019/10/23	0	0.00	1	10.35	10.35	-1	1,024	-0.10%
2019/10/21	0	0.00	10	10.35	10.40	-10	1,042	-0.96%
2019/10/14	0	0.00	10	10.40	10.35	-10	1,112	-0.90%
2019/10/09	0	0.00	1	10.35	10.35	-1	1,131	-0.09%
2019/10/07	3	10.42	0	0.00	10.40	3	1,200	0.25%
2019/09/05	0	0.00	3	10.85	10.65	-3	1,285	-0.23%
2019/09/04	0.4	10.50	0	0.00	10.55	0.4	1,216	0.03%
2019/09/03	3	10.40	0	0.00	10.30	3	1,210	0.25%
2019/08/15	2	9.74	19	9.74	9.80	-17	1,216	-1.40%
2019/08/14	1	10.20	0	0.00	9.97	1	1,202	0.08%
2019/08/13	0	0.00	20	10.15	10.15	-20	1,195	-1.67%
2019/08/07	4	9.77	0	0.00	9.71	4	1,105	0.36%
2019/08/06	1	9.75	0	0.00	9.77	1	1,108	0.09%
2019/08/05	21	9.90	0	0.00	9.88	21	1,139	1.84%
2019/08/02	3	10.06	0	0.00	9.99	3	1,130	0.27%
2019/07/23	0	0.00	0	10.30	10.30	0	1,103	0.00%
2019/07/16	12	10.63	10	10.55	10.65	2	1,113	0.18%
2019/07/15	10	10.30	0	0.00	10.30	10	1,072	0.93%
2019/07/12	12	10.49	0	0.00	10.50	12	1,083	1.11%
2019/07/11	2	10.70	0	0.00	10.60	2	1,065	0.19%
2019/07/10	2	10.90	0	0.00	10.85	2	1,037	0.19%
2019/07/09	2	10.90	0	0.00	10.95	2	1,039	0.19%
2019/07/01	4	11.25	0	0.00	11.20	4	1,131	0.35%
2019/06/20	10	11.65	0	0.00	11.65	10	1,341	0.75%
2019/06/19	3	11.50	0	0.00	11.55	3	1,341	0.22%
2019/06/18	0.1	11.40	0	0.00	11.45	0.1	1,337	0.01%
2019/06/11	0	0.00	9	12.25	12.30	-9	1,259	-0.71%
2019/06/04	0	0.00	1	12.30	12.20	-1	1,290	-0.08%
2019/05/27	5	11.90	4	11.90	11.95	1	1,307	0.08%
2019/05/23	0	0.00	6	11.85	11.80	-6	1,320	-0.45%
2019/05/16	2	11.95	0	0.00	11.85	2	1,478	0.14%
2019/05/15	7	12.04	0	0.00	12.05	7	1,477	0.47%
2019/05/13	3.1	12.18	0	0.00	11.90	3.1	1,486	0.21%
2019/05/08	1	12.30	0	0.00	12.30	1	1,470	0.07%
2019/04/29	4	12.40	0	0.00	12.35	4	1,494	0.27%
2019/04/25	6	12.40	0	0.00	12.35	6	1,505	0.40%
2019/04/24	8	12.35	0	0.00	12.30	8	1,508	0.53%
2019/04/23	12	12.30	9	12.25	12.30	3	1,511	0.20%
2019/04/22	0	0.00	1	12.30	12.30	-1	1,505	-0.07%
2019/04/19	1	12.45	0	0.00	12.45	1	1,499	0.07%
2019/04/18	0.2	12.40	5	12.58	12.40	-4.8	1,511	-0.32%
2019/04/09	2	13.15	3	13.15	13.05	-1	1,483	-0.07%
2019/04/03	1	12.95	0	0.00	12.95	1	1,426	0.07%
2019/04/02	1	13.00	0	0.00	13.00	1	1,421	0.07%
2019/04/01	1	13.15	0	0.00	13.10	1	1,418	0.07%
2019/03/28	0	0.00	5	13.05	13.05	-5	1,409	-0.35%
2019/03/27	5	13.40	3	13.47	13.30	2	1,441	0.14%
2019/03/26	3	12.85	0	0.00	13.45	3	1,336	0.22%
2019/03/25	0	12.90	0	0.00	12.90	0	1,435	0.00%
2019/03/21	3	13.00	0	0.00	12.90	3	1,683	0.18%
2019/03/18	1	12.95	0	0.00	12.95	1	1,844	0.05%
2019/03/15	1	12.85	0	0.00	12.85	1	1,807	0.06%
2019/03/13	2	12.85	0	0.00	12.90	2	1,822	0.11%
2019/03/11	0.2	12.90	0	0.00	12.95	0.2	1,833	0.01%
2019/02/27	0	12.95	0	0.00	12.95	0	1,983	0.00%
2019/02/26	0	0.00	3	13.00	13.00	-3	1,993	-0.15%
2019/02/22	2	13.05	0	0.00	13.10	2	2,040	0.10%
2019/02/20	20	13.40	20	13.20	13.20	0	2,328	0.00%
2019/02/19	1	13.10	0	0.00	13.10	1	2,328	0.04%
2019/02/13	0	13.15	0	0.00	13.15	0	2,462	0.00%
2019/02/11	2	13.10	2	13.10	13.05	0	2,518	0.00%
2019/01/30	2	13.20	0	0.00	13.20	2	2,510	0.08%
2019/01/29	0	13.20	0	0.00	13.20	0	2,540	0.00%
2019/01/25	1	13.15	0	0.00	13.25	1	2,616	0.04%
2019/01/24	0	0.00	1	13.25	13.25	-1	2,689	-0.04%
2019/01/14	2	13.25	0	0.00	13.20	2	3,112	0.06%
2019/01/10	0	13.30	0	0.00	13.35	0	3,587	0.00%
2019/01/09	0	13.35	0	0.00	13.35	0	3,747	0.00%
2018/12/20	1.1	13.35	3	13.52	13.30	-1.9	4,247	-0.04%
2018/12/19	1	13.75	0	0.00	13.55	1	4,263	0.02%
2018/12/18	8	13.93	0	0.00	13.60	8	4,242	0.19%
2018/12/17	2	14.55	0	0.00	14.55	2	4,124	0.05%
2018/12/12	0	0.00	33	13.80	13.90	-33	3,812	-0.87%
2018/12/10	2	13.30	0	0.00	13.30	2	3,746	0.05%
2018/12/06	4	13.42	0	0.00	13.35	4	3,762	0.11%
2018/12/05	10	13.64	4	13.66	13.65	6	3,739	0.16%
2018/12/04	1	13.85	0	0.00	13.90	1	3,748	0.03%
2018/12/03	1	13.95	0	0.00	14.00	1	3,758	0.03%
2018/11/29	5	13.82	0	0.00	13.70	5	3,743	0.13%
2018/11/27	0	0.00	8	13.91	13.85	-8	3,723	-0.21%
2018/11/26	2	13.65	16	13.75	13.60	-14	3,650	-0.38%
2018/11/22	7	14.02	10	13.90	13.70	-3	3,741	-0.08%
2018/11/21	7	14.04	0	0.00	14.00	7	3,717	0.19%
2018/11/20	5	14.35	0	0.00	14.15	5	3,694	0.14%
2018/11/19	7	13.79	0	0.00	13.95	7	3,601	0.19%
2018/11/15	23	13.64	40	13.60	13.55	-17	3,504	-0.49%
2018/11/14	0	0.00	4	13.93	14.00	-4	3,462	-0.12%
2018/11/13	48	14.09	12	13.99	14.00	36	3,438	1.05%
2018/11/12	2	13.68	0	0.00	13.70	2	3,327	0.06%
2018/11/09	0	0.00	6	13.91	13.95	-6	3,342	-0.18%
2018/11/08	1	13.65	0	0.00	13.65	1	3,386	0.03%
2018/11/02	1	14.00	0	0.00	13.80	1	3,455	0.03%
2018/10/31	21	13.90	27	13.92	13.90	-6	3,343	-0.18%
2018/10/26	1	12.75	1	13.35	12.85	0	3,192	0.00%
2018/10/25	1	12.65	0	0.00	13.10	1	3,168	0.03%
2018/10/24	4	13.48	5	13.60	13.30	-1	3,157	-0.03%
2018/10/23	0	0.00	10	13.80	13.80	-10	3,108	-0.32%
2018/10/22	0	0.00	5	13.90	13.90	-5	3,110	-0.16%
2018/10/19	12	14.13	19	13.90	14.00	-7	3,204	-0.22%
2018/10/18	18	14.11	9	14.13	14.40	9	3,094	0.29%
2018/10/17	10	13.65	10	13.65	13.65	0	2,852	0.00%
2018/10/15	0	0.00	5	12.35	12.65	-5	2,523	-0.20%
2018/10/12	0.1	12.10	0	0.00	12.10	0.1	2,516	0.00%
2018/10/11	9	11.48	0	0.00	11.45	9	2,510	0.36%
2018/10/09	2	12.55	1	12.60	12.70	1	2,466	0.04%
2018/10/08	20	12.63	0	0.00	12.65	20	2,496	0.80%
2018/10/05	11	12.80	33	12.93	12.75	-22	2,516	-0.87%
2018/10/04	0	0.00	1	13.50	13.40	-1	2,557	-0.04%
2018/10/03	8	13.83	0	0.00	13.60	8	2,559	0.31%
2018/10/02	0	0.00	3	14.25	14.30	-3	2,523	-0.12%
2018/09/28	3	14.35	0	0.00	14.35	3	2,553	0.12%
2018/09/26	1	14.50	0	0.00	14.50	1	2,614	0.04%
2018/09/20	1	14.35	0	0.00	14.30	1	2,631	0.04%
2018/09/19	10	14.40	0	0.00	14.35	10	2,641	0.38%
2018/09/13	1	14.45	0	0.00	14.30	1	2,714	0.04%
2018/09/11	2	14.45	1	14.50	14.50	1	2,841	0.04%
2018/09/10	1	14.35	0	0.00	14.35	1	2,891	0.03%
2018/09/07	1	14.70	0	0.00	14.55	1	2,902	0.03%
2018/09/06	1	14.80	0	0.00	14.80	1	2,902	0.03%
2018/09/05	1	14.65	0	0.00	14.65	1	2,923	0.03%
2018/09/04	1	14.70	1	14.75	14.70	0	2,959	0.00%
2018/08/31	1	14.95	0	0.00	15.00	1	3,040	0.03%
2018/08/29	7	14.96	0	0.00	15.00	7	3,186	0.22%
2018/08/24	1	14.55	0	0.00	14.65	1	3,306	0.03%
2018/08/23	1	14.90	0	0.00	14.95	1	3,310	0.03%
2018/08/22	1	14.35	0	0.00	14.35	1	3,294	0.03%
2018/08/21	9	14.45	0	0.00	14.50	9	3,338	0.27%
2018/08/16	0	0.00	5	14.40	14.35	-5	3,703	-0.14%
2018/08/15	1	14.85	0	0.00	14.60	1	3,744	0.03%
2018/08/13	5	14.80	50	14.70	14.65	-45	3,677	-1.22%
2018/08/10	0	0.00	16	15.10	15.10	-16	3,639	-0.44%
2018/08/09	2	14.75	19	14.83	15.00	-17	3,656	-0.46%
2018/08/08	10	14.90	24.6	14.77	14.75	-14.6	3,747	-0.39%
2018/08/07	4	14.83	0	0.00	14.80	4	3,834	0.10%
2018/08/03	6	14.64	0	0.00	14.75	6	4,092	0.15%
2018/08/01	5	14.85	0	0.00	14.85	5	4,099	0.12%
2018/07/31	4.8	14.93	1	14.90	14.85	3.8	4,151	0.09%
2018/07/30	12	14.95	0	0.00	14.85	12	4,187	0.29%
2018/07/27	15	15.09	7.4	15.13	15.10	7.6	4,317	0.18%
2018/07/26	1	14.95	10	15.10	15.25	-9	4,310	-0.21%
2018/07/25	18	14.48	18	14.76	14.85	0	4,212	0.00%
2018/07/24	0.2	13.70	0	0.00	13.65	0.2	4,231	0.00%
2018/07/10	0	0.00	0	13.30	13.40	0	4,313	0.00%
2018/07/09	10	12.35	10	12.25	12.65	0	4,272	0.00%
2018/07/04	5	12.80	0	0.00	12.75	5	4,440	0.11%
2018/06/29	10	12.95	1	12.90	13.00	9	5,042	0.18%
2018/06/20	3	13.35	3	13.20	13.30	0	5,620	0.00%
2018/06/19	0	0.00	1	13.25	13.25	-1	5,967	-0.02%
2018/06/13	20	13.33	1	13.35	13.30	19	6,851	0.28%
2018/06/11	27	13.43	0	0.00	13.35	27	6,883	0.39%
2018/06/08	22	13.20	0	0.00	13.15	22	6,885	0.32%
2018/06/07	15	13.27	1	13.30	13.30	14	6,901	0.20%
2018/06/06	0	0.00	3	13.20	13.15	-3	7,018	-0.04%
2018/06/05	0	0.00	3	13.28	13.20	-3	7,125	-0.04%
2018/05/29	2	13.30	5	13.45	13.40	-3	7,437	-0.04%
2018/05/28	0	0.00	1	13.50	13.55	-1	7,573	-0.01%
2018/05/18	15	14.18	10	14.20	14.15	5	7,657	0.07%
2018/05/17	41	14.49	31	14.37	14.30	10	7,670	0.13%
2018/05/16	1	14.40	1	14.35	14.15	0	7,549	0.00%
2018/05/15	3	14.38	2	14.70	14.55	1	7,525	0.01%
2018/05/14	0	0.00	1	14.20	14.45	-1	7,541	-0.01%
2018/05/10	0	0.00	35	14.04	13.90	-35	7,472	-0.47%
2018/05/09	0	0.00	11	14.15	14.05	-11	7,506	-0.15%
2018/05/08	0	0.00	5	14.20	14.10	-5	7,543	-0.07%
2018/05/04	0	0.00	10	14.65	14.50	-10	7,452	-0.13%
2018/05/02	15	14.23	5	14.30	14.15	10	7,332	0.14%
2018/04/26	0	0.00	3	14.00	13.55	-3	7,124	-0.04%
2018/04/25	0	0.00	2	13.75	13.90	-2	7,113	-0.03%
2018/04/24	0	0.00	15	13.92	13.95	-15	7,126	-0.21%
2018/04/20	0	0.00	1	13.55	13.60	-1	7,065	-0.01%
2018/04/18	10	13.13	0	0.00	13.15	10	7,109	0.14%
2018/04/17	3	13.23	0	0.00	13.15	3	7,344	0.04%
2018/04/12	3	13.80	0	0.00	13.70	3	7,371	0.04%
2018/04/10	0	0.00	1	13.55	13.65	-1	7,272	-0.01%
2018/04/09	3	13.00	0	0.00	13.60	3	7,307	0.04%
2018/04/03	50	13.67	6	13.59	13.45	44	7,306	0.60%
2018/04/02	4	15.09	0	0.00	14.90	4	7,031	0.06%
2018/03/31	1	15.20	0	0.00	15.10	1	7,022	0.01%
2018/03/30	0	0.00	20	14.80	14.85	-20	6,969	-0.29%
2018/03/28	6	14.89	5	15.00	14.90	1	6,937	0.01%
2018/03/27	12	15.29	19.6	15.23	15.10	-7.6	6,874	-0.11%
2018/03/26	10	14.90	3	14.87	14.75	7	6,783	0.10%
2018/03/23	11	14.66	0	0.00	14.65	11	6,863	0.16%
2018/03/22	18	15.23	12	15.01	14.90	6	6,925	0.09%
2018/03/21	33	14.98	22	15.35	15.45	11	6,574	0.17%
2018/03/20	0	0.00	5	14.30	14.05	-5	5,967	-0.08%
2018/03/19	0	0.00	15	14.70	14.70	-15	5,815	-0.26%
2018/03/16	2	14.70	2	14.70	14.70	0	5,778	0.00%
2018/03/14	0	14.65	0	0.00	14.70	0	5,719	0.00%
2018/03/13	20	14.40	5	14.50	14.65	15	5,651	0.27%
2018/03/12	6	14.67	26	14.48	14.50	-20	5,591	-0.36%
2018/03/09	2	13.93	25	13.99	13.90	-23	5,443	-0.42%
2018/03/08	11	14.34	11	14.30	14.25	0	5,308	0.00%
2018/03/07	10	13.78	8	13.71	13.85	2	5,211	0.04%
2018/03/06	13	13.75	0	0.00	13.45	13	5,185	0.25%
2018/03/05	0	0.00	1	13.50	13.40	-1	5,124	-0.02%
2018/03/02	20	13.12	10	13.40	13.40	10	5,121	0.20%
2018/03/01	10	12.85	10	13.05	13.35	0	5,066	0.00%
2018/02/27	0	12.55	5	12.50	12.55	-5	4,927	-0.10%
2018/02/26	16	12.50	10	12.35	12.55	6	4,883	0.12%
2018/02/23	9	12.58	20	12.35	12.35	-11	4,815	-0.23%
2018/02/22	20	11.93	21	12.30	12.65	-1	4,747	-0.02%
2018/02/21	15	11.58	10	11.65	11.85	5	4,580	0.11%
2018/02/12	5	11.50	0	0.00	11.35	5	4,487	0.11%
2018/02/09	11	11.24	6	11.37	11.35	5	4,480	0.11%
2018/02/07	10	11.25	0	0.00	11.10	10	4,415	0.23%
2018/02/06	1.1	10.80	10	10.85	10.85	-8.9	4,401	-0.20%
2018/02/05	1	11.20	10	11.05	11.15	-9	4,276	-0.21%
2018/02/02	10	11.50	0	0.00	11.40	10	4,266	0.23%
2018/02/01	1	11.20	0	0.00	11.40	1	4,281	0.02%
2018/01/31	1	11.10	0	0.00	11.20	1	4,225	0.02%
2018/01/25	0	0.00	2	11.40	11.20	-2	5,096	-0.04%
2018/01/24	3	11.23	0	0.00	11.25	3	5,088	0.06%
2018/01/23	0	0.00	1	11.10	11.10	-1	5,073	-0.02%
2018/01/18	7	11.36	8	11.43	11.25	-1	4,995	-0.02%
2018/01/17	39	11.63	0	0.00	11.65	39	4,949	0.79%
2018/01/16	0	11.25	6	11.35	11.30	-6	4,880	-0.12%
2018/01/15	7	11.67	0	0.00	11.35	7	4,838	0.14%
2018/01/12	0	0.00	2	11.60	11.65	-2	4,763	-0.04%
2018/01/11	2	11.75	12	11.35	11.80	-10	4,659	-0.21%
2018/01/09	1	10.60	2	10.45	10.80	-1	4,369	-0.02%
2018/01/05	1	10.90	0	0.00	10.95	1	4,170	0.02%
2018/01/04	1	11.00	0	0.00	10.95	1	4,122	0.02%
2018/01/02	5	10.96	0	0.00	11.10	5	3,989	0.13%