鈺創 (5351)-群益金鼎-新竹券商分點個股進出

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
47.60
漲跌
▼0.20
漲幅
-0.42%
成交量
1,602張
產業
上櫃半導體類股
842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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	47.90	0	0.00	47.60	1	5,841	0.02%
2024/04/30	5	48.08	0	0.00	47.90	5	5,986	0.08%
2024/04/26	2	48.03	2	47.50	47.45	0	6,198	0.00%
2024/04/25	1	47.85	0	0.00	47.55	1	6,268	0.02%
2024/04/24	1	48.75	1.1	48.38	48.20	-0.1	6,378	0.00%
2024/04/23	1	47.60	3	47.15	47.00	-2	6,497	-0.03%
2024/04/22	2.2	44.59	0	0.00	44.05	2.2	6,937	0.03%
2024/04/19	66	46.67	0	0.00	45.50	66	7,481	0.88%
2024/04/18	0	0.00	2	48.40	48.20	-2	7,501	-0.03%
2024/04/17	14	48.16	0	48.65	48.50	14	7,725	0.18%
2024/04/16	2.2	48.44	4	48.64	47.60	-1.8	7,773	-0.02%
2024/04/15	18	51.25	0	0.00	50.20	18	7,719	0.23%
2024/04/12	13	53.15	13	52.84	53.00	0	7,663	0.00%
2024/04/11	2	52.25	1.1	52.25	52.40	0.9	7,305	0.01%
2024/04/10	3	52.87	13	53.60	52.50	-10	7,296	-0.14%
2024/04/09	3	52.07	2	52.00	52.40	1	7,184	0.01%
2024/04/08	12	52.04	1	51.90	51.80	11	7,232	0.15%
2024/04/03	5	52.40	1	52.50	52.10	4	7,337	0.05%
2024/04/02	2	52.95	2	52.95	52.80	0	7,671	0.00%
2024/04/01	3.1	52.31	5	52.48	52.90	-2	7,783	-0.03%
2024/03/29	3	51.13	8	51.38	50.80	-5	7,734	-0.06%
2024/03/28	8	51.33	6.5	51.15	50.90	1.5	7,748	0.02%
2024/03/27	8	52.19	3	52.57	52.00	5	7,800	0.06%
2024/03/26	8	52.04	3	51.50	52.00	5	7,791	0.06%
2024/03/25	3	51.40	2	51.45	51.70	1	7,732	0.01%
2024/03/22	1	51.10	2	51.05	50.40	-1	7,963	-0.01%
2024/03/21	5.1	50.44	5	50.25	50.50	0.1	8,142	0.00%
2024/03/20	5	49.25	4	49.44	50.20	1	8,284	0.01%
2024/03/19	1	48.90	1	48.65	48.60	0	8,636	0.00%
2024/03/18	0	0.00	1	48.35	48.60	-1	8,724	-0.01%
2024/03/14	2	49.15	1	48.35	49.35	1	9,565	0.01%
2024/03/13	8	51.50	3	49.22	49.05	5	10,178	0.05%
2024/03/12	3	51.00	2.1	50.85	51.00	0.9	10,233	0.01%
2024/03/11	9	50.28	6	50.75	51.00	3	10,345	0.03%
2024/03/08	3.2	49.73	2	49.45	49.00	1.2	10,442	0.01%
2024/03/07	0.1	50.20	5.2	49.51	49.50	-5.1	10,625	-0.05%
2024/03/06	4	51.05	9	50.62	50.60	-5	10,930	-0.05%
2024/03/05	0	52.70	0	0.00	51.40	0	11,163	0.00%
2024/03/04	4	53.53	2	53.60	52.70	2	11,588	0.02%
2024/03/01	3	54.30	7	53.87	52.80	-4	12,189	-0.03%
2024/02/29	13	54.25	11.1	54.50	53.80	1.9	12,476	0.02%
2024/02/27	9	53.32	13	53.70	54.00	-4	13,345	-0.03%
2024/02/26	3	52.77	5.1	53.36	53.50	-2.1	14,202	-0.01%
2024/02/23	2	53.05	4	52.30	51.30	-2	14,639	-0.01%
2024/02/22	6	52.40	2	52.65	52.10	4	15,525	0.03%
2024/02/21	1	52.60	1	52.40	52.30	0	15,791	0.00%
2024/02/20	12	53.18	0	0.00	52.60	12	15,766	0.08%
2024/02/19	0	0.00	2	51.30	51.30	-2	15,552	-0.01%
2024/02/16	3	50.54	3	50.38	50.80	0	15,717	0.00%
2024/02/15	0	48.40	0	0.00	48.55	0	15,673	0.00%
2024/02/05	1	47.95	0	0.00	48.00	1	15,706	0.01%
2024/02/02	1	51.59	0.1	50.70	50.30	1	15,581	0.01%
2024/02/01	3	50.93	1	50.90	50.80	2	15,532	0.01%
2024/01/30	1	51.70	1	51.40	51.30	0	15,725	0.00%
2024/01/29	0	0.00	3	51.93	51.90	-3	15,783	-0.02%
2024/01/26	1	52.10	1.1	51.61	51.30	-0.1	15,783	0.00%
2024/01/25	10	52.32	2	51.90	51.50	8	15,778	0.05%
2024/01/24	4	53.35	2	53.10	52.60	2	15,725	0.01%
2024/01/23	4	54.30	3	53.90	53.70	1	15,682	0.01%
2024/01/22	1	53.30	2	53.95	54.20	-1	15,614	-0.01%
2024/01/18	3	52.83	1	53.00	52.40	2	15,507	0.01%
2024/01/17	4	53.30	17	53.47	53.50	-13	15,608	-0.08%
2024/01/16	22	54.73	24	54.41	54.30	-2	15,416	-0.01%
2024/01/15	14	55.82	21	55.95	57.20	-7	14,896	-0.05%
2024/01/12	6	52.90	0	0.00	52.90	6	14,331	0.04%
2024/01/11	3	52.80	6	53.63	53.20	-3	14,254	-0.02%
2024/01/10	1	52.00	2	52.20	52.00	-1	14,077	-0.01%
2024/01/09	2	50.70	0	0.00	51.20	2	14,025	0.01%
2024/01/08	4	51.80	0	0.00	51.60	4	13,983	0.03%
2024/01/05	1	51.21	2	51.45	51.70	-1	13,948	-0.01%
2024/01/04	0	0.00	2	51.00	50.60	-2	13,983	-0.01%
2024/01/03	1	51.90	8	51.60	51.20	-7	14,039	-0.05%
2024/01/02	3	52.93	0	0.00	52.50	3	14,051	0.02%
2023/12/29	3	53.87	1	54.00	54.00	2	13,970	0.01%
2023/12/28	17	54.19	10	53.97	53.80	7	13,852	0.05%
2023/12/27	18	52.90	13	52.58	53.20	5	13,525	0.04%
2023/12/26	5	51.68	6.1	51.86	51.60	-1.1	13,390	-0.01%
2023/12/25	2	51.00	24	50.78	50.80	-22	13,279	-0.17%
2023/12/22	0	52.00	0	0.00	51.10	0	13,230	0.00%
2023/12/21	3	51.00	1	50.80	50.70	2	13,182	0.02%
2023/12/20	4	51.10	1	51.40	51.00	3	13,115	0.02%
2023/12/19	4	51.75	5	51.16	51.00	-1	13,050	-0.01%
2023/12/18	2	52.80	3	53.43	53.50	-1	12,753	-0.01%
2023/12/15	3.5	53.24	1	53.60	52.50	2.5	12,512	0.02%
2023/12/14	4	54.05	5	54.86	53.20	-1	12,311	-0.01%
2023/12/13	4.2	53.38	0	0.00	53.60	4.2	11,917	0.04%
2023/12/12	10	54.14	0	0.00	53.30	10	11,899	0.08%
2023/12/11	6	54.52	9	55.04	53.90	-3	11,702	-0.03%
2023/12/08	42.2	53.34	21	53.68	53.80	21.2	11,084	0.19%
2023/12/07	5.1	49.91	1	50.80	49.80	4.1	10,438	0.04%
2023/12/06	6	50.67	2	51.30	51.00	4	10,354	0.04%
2023/12/05	4	50.45	0	0.00	50.00	4	10,287	0.04%
2023/12/04	3	51.33	7.1	51.77	51.10	-4.1	10,257	-0.04%
2023/12/01	9	54.00	11	53.44	52.80	-2	10,127	-0.02%
2023/11/30	5	53.48	8	53.43	53.10	-3	9,951	-0.03%
2023/11/29	8	52.69	16	53.27	53.80	-8	9,716	-0.08%
2023/11/28	12	51.93	12.2	52.59	52.60	-0.2	9,245	0.00%
2023/11/27	13	50.92	28	51.15	50.40	-15	8,622	-0.17%
2023/11/24	36.3	54.52	34.1	53.91	53.50	2.2	8,249	0.03%
2023/11/22	9	49.40	4.1	49.08	50.20	4.9	5,951	0.08%
2023/11/21	57	49.62	37	49.50	48.20	20	5,352	0.37%
2023/11/20	13	46.18	12.1	46.67	47.95	0.9	4,382	0.02%
2023/11/17	2	43.80	2	43.78	43.60	0	4,030	0.00%
2023/11/16	1	44.30	2	43.80	43.50	-1	3,995	-0.03%
2023/11/15	5	44.57	6	44.68	43.95	-1	3,944	-0.03%
2023/11/14	6	43.74	0	43.80	43.95	6	3,733	0.16%
2023/11/13	0	0.00	8	43.61	44.00	-8	3,665	-0.22%
2023/11/10	1	42.90	1	43.00	42.45	0	3,600	0.00%
2023/11/09	1	43.00	0	0.00	42.60	1	3,570	0.03%
2023/11/08	1	42.65	0	0.00	42.90	1	3,588	0.03%
2023/11/07	6	43.85	5.8	43.86	43.95	0.2	3,510	0.01%
2023/11/06	1	43.60	6	43.46	43.60	-5	3,345	-0.15%
2023/11/03	0	0.00	3	41.85	41.70	-3	3,265	-0.09%
2023/11/02	4	42.13	1	42.14	42.15	3	3,269	0.09%
2023/10/31	0	0.00	1	40.70	40.80	-1	3,246	-0.03%
2023/10/30	1	42.45	1	42.20	42.30	0	3,253	0.00%
2023/10/27	1	42.35	1	41.65	41.25	0	3,223	0.00%
2023/10/26	0	43.18	0	0.00	41.80	0	3,250	0.00%
2023/10/25	2	44.13	11	43.66	43.85	-9	3,251	-0.28%
2023/10/24	3	40.83	0	0.00	41.10	3	3,342	0.09%
2023/10/23	1	41.65	1	41.50	41.15	0	3,448	0.00%
2023/10/20	0	0.00	2	41.05	41.25	-2	3,501	-0.06%
2023/10/18	0	0.00	1	43.15	42.20	-1	3,518	-0.03%
2023/10/17	0	0.00	1	43.25	42.30	-1	3,517	-0.03%
2023/10/13	1	43.80	5	43.55	43.15	-4	3,695	-0.11%
2023/10/12	3	43.40	7	43.69	43.75	-4	3,758	-0.11%
2023/10/11	0	0.00	1	42.05	42.05	-1	3,735	-0.03%
2023/10/06	5	42.84	7	43.15	43.45	-2	3,671	-0.06%
2023/10/04	0	0.00	2	41.85	41.55	-2	3,606	-0.06%
2023/10/03	24	43.00	25	42.95	42.05	-1	3,598	-0.03%
2023/10/02	0	0.00	4	41.35	41.60	-4	3,557	-0.11%
2023/09/28	0	0.00	7	40.42	40.05	-7	3,522	-0.20%
2023/09/26	1	40.25	1	40.75	40.00	0	3,531	0.00%
2023/09/25	0	0.00	1	42.55	41.85	-1	3,493	-0.03%
2023/09/22	0	0.00	1	41.75	42.00	-1	3,505	-0.03%
2023/09/20	0	0.00	4	42.80	42.40	-4	3,521	-0.11%
2023/09/15	4	44.09	2	43.95	43.95	2	3,572	0.06%
2023/09/14	1	43.10	11	42.79	43.25	-10	3,515	-0.28%
2023/09/13	0	0.00	2	42.05	41.50	-2	3,505	-0.06%
2023/09/12	1	42.50	2	42.28	42.00	-1	3,582	-0.03%
2023/09/11	1	41.80	0	0.00	41.80	1	3,617	0.03%
2023/09/08	2	42.88	0	0.00	42.35	2	3,684	0.05%
2023/09/07	1	44.15	12	44.15	44.10	-11	3,710	-0.30%
2023/09/06	3	43.42	9	43.44	43.50	-6	3,614	-0.17%
2023/09/05	10	43.79	4	43.83	43.40	6	3,523	0.17%
2023/09/04	0	0.00	10.1	42.04	42.40	-10.1	3,340	-0.30%
2023/09/01	2	41.95	1	41.60	41.15	1	3,293	0.03%
2023/08/31	1	41.35	1	42.15	41.35	0	3,266	0.00%
2023/08/30	1.1	40.95	1	40.30	40.70	0.1	3,207	0.00%
2023/08/28	6	38.87	0	0.00	38.95	6	3,278	0.18%
2023/08/24	10	38.85	2	38.80	38.95	8	3,530	0.23%
2023/08/15	5	39.05	1	38.80	39.10	4	3,762	0.11%
2023/08/14	5	39.25	3	38.30	38.20	2	3,789	0.05%
2023/08/10	5	40.15	0	0.00	40.25	5	3,960	0.13%
2023/08/08	0	41.75	1	42.25	41.60	-1	3,959	-0.02%
2023/08/02	2	41.60	0	0.00	41.15	2	3,987	0.05%
2023/08/01	0	0.00	1	42.70	42.25	-1	3,964	-0.03%
2023/07/28	0	0.00	1	44.00	44.00	-1	3,989	-0.03%
2023/07/27	26	45.44	11	45.13	45.00	15	3,924	0.38%
2023/07/26	3	43.38	6.1	43.78	43.70	-3.1	3,610	-0.09%
2023/07/25	1	43.75	3	43.43	42.60	-2	3,529	-0.06%
2023/07/24	1	43.15	1	43.05	43.25	0	3,515	0.00%
2023/07/21	3	42.90	1	42.60	42.70	2	3,497	0.06%
2023/07/20	4	43.56	2	43.63	43.35	2	3,532	0.06%
2023/07/19	11	43.56	3	42.98	43.20	8	3,479	0.23%
2023/07/18	1	41.80	0	0.00	41.50	1	3,366	0.03%
2023/07/17	3	42.75	2	41.83	42.10	1	3,377	0.03%
2023/07/14	2	41.30	0	0.00	42.05	2	3,321	0.06%
2023/07/13	0	0.00	1	40.05	40.60	-1	3,311	-0.03%
2023/07/12	5	40.35	0	0.00	40.10	5	3,328	0.15%
2023/07/10	0	0.00	1	40.75	40.60	-1	3,564	-0.03%
2023/07/07	0	0.00	1	40.60	40.90	-1	3,764	-0.03%
2023/07/05	0	0.00	2	42.60	42.00	-2	4,029	-0.05%
2023/07/04	0	0.00	1	42.25	41.90	-1	4,106	-0.02%
2023/07/03	3	42.35	1	42.35	42.25	2	4,136	0.05%
2023/06/29	0	0.00	1.2	42.58	42.15	-1.2	4,523	-0.03%
2023/06/28	1	41.70	0	0.00	41.70	1	4,534	0.02%
2023/06/27	6	41.81	0	0.00	41.65	6	4,594	0.13%
2023/06/26	0	0.00	1	42.80	42.65	-1	4,655	-0.02%
2023/06/21	1	43.75	0	0.00	43.70	1	4,823	0.02%
2023/06/20	0	0.00	0.1	44.95	44.55	-0.1	5,025	0.00%
2023/06/19	1	45.35	4.5	44.83	44.45	-3.5	5,051	-0.07%
2023/06/16	4	45.81	7	45.78	45.60	-3	5,065	-0.06%
2023/06/15	4	45.58	1	45.50	45.50	3	5,010	0.06%
2023/06/14	8	45.85	11	45.41	45.45	-3	4,990	-0.06%
2023/06/13	2	45.05	7.7	44.66	44.95	-5.7	4,966	-0.11%
2023/06/12	1	43.65	0	0.00	43.40	1	4,893	0.02%
2023/06/08	1	43.60	0	0.00	43.20	1	4,968	0.02%
2023/06/07	1	44.05	0	0.00	44.20	1	5,035	0.02%
2023/06/06	3	43.67	4	43.50	43.40	-1	5,144	-0.02%
2023/06/05	1	44.35	1	44.55	44.55	0	5,204	0.00%
2023/06/02	6	44.07	2	44.35	43.75	4	5,230	0.08%
2023/06/01	1	44.75	0	0.00	44.15	1	5,248	0.02%
2023/05/31	13	45.60	8	45.88	45.30	5	5,333	0.09%
2023/05/30	5	44.30	3	43.85	43.90	2	5,180	0.04%
2023/05/29	4	43.80	1	44.30	44.30	3	5,156	0.06%
2023/05/26	9	42.63	1	42.90	42.30	8	5,175	0.15%
2023/05/25	1	43.50	1	43.15	42.95	0	5,220	0.00%
2023/05/24	3	43.15	0	0.00	42.90	3	5,232	0.06%
2023/05/23	0	43.40	0	0.00	43.15	0	5,274	0.00%
2023/05/22	1	42.70	11	42.59	42.70	-10	5,305	-0.19%
2023/05/19	10	41.92	0	0.00	41.70	10	5,344	0.19%
2023/05/17	2	42.60	2	42.33	42.70	0	5,412	0.00%
2023/05/11	1	40.85	1	39.95	39.80	0	5,460	0.00%
2023/05/05	0	0.00	1	40.75	40.55	-1	6,488	-0.02%
2023/05/04	1	41.05	0	0.00	41.00	1	6,814	0.01%
2023/04/26	0	41.10	0	0.00	41.40	0	7,073	0.00%
2023/04/25	1	43.80	1	41.50	41.55	0	7,110	0.00%
2023/04/20	1.1	46.45	0	0.00	45.55	1.1	7,194	0.01%
2023/04/19	0	0.00	1	46.25	46.25	-1	7,245	-0.01%
2023/04/18	1	46.65	0	0.00	46.25	1	7,313	0.01%
2023/04/17	5	46.55	0	0.00	46.55	5	7,442	0.07%
2023/04/14	0	0.00	6	46.70	46.75	-6	7,485	-0.08%
2023/04/13	0	0.00	3	48.37	47.15	-3	7,464	-0.04%
2023/04/12	1	49.30	3	48.73	49.45	-2	7,295	-0.03%
2023/04/11	2	48.48	5.1	48.35	48.40	-3.1	7,151	-0.04%
2023/04/10	0	0.00	0	47.15	46.45	0	7,133	0.00%
2023/04/07	6.1	47.76	1.1	47.45	47.25	5	7,124	0.07%
2023/04/06	1	47.10	0	0.00	47.05	1	7,073	0.01%
2023/03/31	68	47.70	63	48.03	47.40	5	7,123	0.07%
2023/03/30	23	46.65	23	46.76	46.60	0	6,883	0.00%
2023/03/29	1	45.15	4	45.15	45.30	-3	6,775	-0.04%
2023/03/28	9	45.88	8	45.00	45.00	1	6,792	0.01%
2023/03/27	2	46.73	1	47.90	46.40	1	6,758	0.01%
2023/03/24	3	47.48	1	48.05	47.55	2	6,749	0.03%
2023/03/23	32	46.33	20	46.50	47.25	12	6,585	0.18%
2023/03/22	1	44.95	0	0.00	44.60	1	6,383	0.02%
2023/03/21	0	0.00	6	44.50	44.50	-6	6,379	-0.09%
2023/03/20	1	42.40	2	43.33	43.75	-1	6,379	-0.02%
2023/03/17	3	42.60	12	42.85	42.40	-9	6,415	-0.14%
2023/03/16	1	42.70	0	0.00	42.20	1	6,449	0.02%
2023/03/15	0	0.00	1	44.05	43.55	-1	6,491	-0.02%
2023/03/14	3	43.90	0	0.00	43.75	3	6,575	0.05%
2023/03/13	12	45.00	2.3	43.98	44.80	9.7	6,666	0.15%
2023/03/10	11.1	46.02	14.3	45.79	45.50	-3.2	6,818	-0.05%
2023/03/09	39	49.30	51	48.87	47.50	-12	7,277	-0.16%
2023/03/08	6	48.56	0	0.00	48.35	6	7,514	0.08%
2023/03/07	4	48.55	0	0.00	48.35	4	7,530	0.05%
2023/03/03	9.1	48.01	1	47.90	48.05	8.1	7,607	0.11%
2023/03/02	0	0.00	1	47.25	47.15	-1	7,653	-0.01%
2023/02/24	10	47.00	2	46.90	47.20	8	8,332	0.10%
2023/02/23	1.1	47.86	8.2	47.86	48.00	-7.1	8,294	-0.09%
2023/02/22	30	46.94	12	46.95	47.00	18	8,496	0.21%
2023/02/21	12	48.00	1	47.70	47.75	11	8,597	0.13%
2023/02/20	48	48.47	1	48.60	47.80	47	8,852	0.53%
2023/02/17	0.3	47.10	0.5	47.50	47.75	-0.2	8,914	0.00%
2023/02/16	2	47.65	2	47.38	47.70	0	8,979	0.00%
2023/02/15	1	45.90	0	0.00	45.85	1	9,173	0.01%
2023/02/10	0	0.00	1	47.00	46.25	-1	10,012	-0.01%
2023/02/09	1	47.85	2	47.55	47.40	-1	10,143	-0.01%
2023/02/08	2	48.48	2.1	48.95	48.25	-0.1	10,137	0.00%
2023/02/07	2	47.98	2	47.95	48.05	0	10,081	0.00%
2023/02/06	3	47.27	0.8	48.00	48.00	2.3	10,100	0.02%
2023/02/03	73	48.07	91	48.65	48.00	-18	10,088	-0.18%
2023/02/02	83	46.16	93	46.43	46.95	-10	9,773	-0.10%
2023/02/01	3	45.20	2	45.10	44.85	1	9,861	0.01%
2023/01/31	11	45.00	4	44.23	45.10	7	10,004	0.07%
2023/01/30	0	0.00	6	43.42	43.55	-6	9,899	-0.06%
2023/01/16	2	42.38	0	0.00	41.60	2	9,901	0.02%
2023/01/13	1	43.85	0	0.00	42.15	1	9,912	0.01%
2023/01/11	0	0.00	2	43.35	43.40	-2	9,875	-0.02%
2023/01/10	12	44.34	8	43.40	43.20	4	9,870	0.04%
2023/01/09	2	43.48	3	43.90	43.10	-1	9,794	-0.01%
2023/01/06	1	42.70	0	0.00	42.75	1	9,753	0.01%
2023/01/05	5	42.72	0	0.00	42.80	5	9,746	0.05%
2023/01/04	1	41.95	7	41.89	41.95	-6	9,646	-0.06%
2023/01/03	1	40.00	0	0.00	40.85	1	9,627	0.01%
2022/12/28	1	42.95	2	42.40	41.05	-1	9,763	-0.01%
2022/12/26	11	41.09	10	40.91	40.95	1	9,696	0.01%
2022/12/20	1	40.55	1	39.00	39.00	0	9,774	0.00%
2022/12/16	2	40.25	2	40.10	40.10	0	9,835	0.00%
2022/12/13	0	0.00	2	41.54	41.20	-2	9,820	-0.02%
2022/12/09	0	0.00	1	43.70	42.70	-1	9,860	-0.01%
2022/12/08	0	0.00	1	43.20	43.55	-1	9,829	-0.01%
2022/12/07	1	42.85	5	44.06	42.80	-4	9,854	-0.04%
2022/12/06	0.3	44.80	0	0.00	44.75	0.3	9,804	0.00%
2022/12/05	11	47.25	5	46.18	46.50	6	9,717	0.06%
2022/12/02	20	46.13	11	45.93	46.25	9	9,591	0.09%
2022/12/01	8.2	46.22	10	46.88	45.20	-1.8	9,427	-0.02%
2022/11/30	39	45.53	46	45.13	45.30	-7	8,980	-0.08%
2022/11/29	31	43.33	7	43.01	43.55	24	8,727	0.27%
2022/11/25	3	43.33	22	43.38	42.90	-19	8,669	-0.22%
2022/11/24	22	42.52	3	43.80	43.90	19	8,568	0.22%
2022/11/23	6	42.02	6	42.08	42.25	0	8,440	0.00%
2022/11/22	13	43.48	41	43.01	41.65	-28	8,306	-0.34%
2022/11/21	4	40.61	1	40.50	40.45	3	7,793	0.04%
2022/11/18	11	41.77	22	41.63	40.60	-11	7,794	-0.14%
2022/11/17	21	40.70	4	40.63	40.40	17	7,570	0.22%
2022/11/16	22	40.50	14	40.69	40.60	8	7,472	0.11%
2022/11/15	3	38.60	2	39.33	39.15	1	7,217	0.01%
2022/11/14	3	39.43	2	40.10	39.45	1	7,152	0.01%
2022/11/11	6	40.02	6	40.48	38.95	0	7,086	0.00%
2022/11/10	0	0.00	2	39.28	38.90	-2	6,848	-0.03%
2022/11/09	3	38.75	8	38.39	38.80	-5	6,755	-0.07%
2022/11/08	35	38.72	56	38.77	37.55	-21	6,709	-0.31%
2022/11/07	2	36.55	0	0.00	38.25	2	6,292	0.03%
2022/11/04	21	34.79	3	34.88	34.80	18	6,173	0.29%
2022/11/03	4	34.83	10	35.00	34.85	-6	6,121	-0.10%
2022/11/02	2	35.05	3.1	34.76	34.75	-1.1	6,078	-0.02%
2022/11/01	1	35.00	1	34.40	34.50	0	6,018	0.00%
2022/10/31	11	34.64	16	34.75	34.80	-5	5,902	-0.08%
2022/10/28	21	33.90	33	33.81	33.95	-12	5,566	-0.22%
2022/10/27	15	32.49	16.3	32.65	32.40	-1.3	5,176	-0.03%
2022/10/26	1	30.90	0	0.00	30.40	1	4,961	0.02%
2022/10/25	0	0.00	2.1	31.55	31.25	-2.1	4,968	-0.04%
2022/10/24	0	0.00	20	31.80	31.85	-20	4,995	-0.40%
2022/10/21	10	31.35	0	0.00	30.50	10	5,021	0.20%
2022/10/20	10.1	31.84	1	32.25	31.70	9.1	5,051	0.18%
2022/10/19	1	32.10	1	32.30	32.10	0	5,119	0.00%
2022/10/18	3	32.83	14	32.96	32.70	-11	5,154	-0.21%
2022/10/17	1	30.30	11	32.26	32.30	-10	5,289	-0.19%
2022/10/14	0	0.00	13.2	31.76	31.70	-13.2	5,412	-0.24%
2022/10/13	17	31.27	4	30.09	29.25	13	5,512	0.24%
2022/10/12	0	31.90	0	0.00	31.75	0	5,457	0.00%
2022/10/11	0	0.00	3	32.37	31.60	-3	5,475	-0.05%
2022/10/07	1	34.80	0	0.00	34.50	1	5,526	0.02%
2022/10/05	0	0.00	7	36.94	34.95	-7	5,636	-0.12%
2022/10/04	0	0.00	2	36.55	35.65	-2	5,617	-0.04%
2022/10/03	0	0.00	10	35.91	35.60	-10	5,559	-0.18%
2022/09/29	0	0.00	1	34.60	33.10	-1	5,738	-0.02%
2022/09/28	12	33.35	1	33.05	32.60	11	5,819	0.19%
2022/09/27	0	0.00	2	35.63	35.70	-2	5,958	-0.03%
2022/09/26	2	36.25	2	35.55	34.50	0	6,078	0.00%
2022/09/23	3	38.28	0	0.00	37.80	3	6,239	0.05%
2022/09/22	0	0.00	1	39.05	39.40	-1	6,308	-0.02%
2022/09/20	0	0.00	1	39.60	39.45	-1	6,477	-0.02%
2022/09/19	3	39.28	1	38.65	38.80	2	6,824	0.03%
2022/09/16	2.1	40.45	2	41.20	39.65	0.1	7,069	0.00%
2022/09/15	0	0.00	4	42.14	41.50	-4	7,099	-0.06%
2022/09/14	0	0.00	19	40.87	41.40	-19	7,206	-0.26%
2022/09/13	0	46.75	0	0.00	46.15	0	7,262	0.00%
2022/09/07	1	47.00	0	0.00	46.60	1	7,553	0.01%
2022/09/06	0	47.75	0	0.00	47.35	0	7,572	0.00%
2022/09/05	0	0.00	2	50.90	50.00	-2	7,599	-0.03%
2022/09/02	11	52.60	21	53.27	53.10	-10	7,636	-0.13%
2022/09/01	17	52.52	0	0.00	52.10	17	7,613	0.22%
2022/08/31	2	52.50	7	52.09	52.70	-5	7,630	-0.07%
2022/08/30	3	50.97	3	51.60	51.90	0	7,728	0.00%
2022/08/29	5	50.01	1	50.10	50.00	4	7,732	0.05%
2022/08/26	2	52.90	1	52.40	52.20	1	7,805	0.01%
2022/08/25	0	0.00	1	52.30	52.00	-1	8,220	-0.01%
2022/08/24	1	51.50	0	0.00	51.20	1	8,305	0.01%
2022/08/22	0	0.00	2	51.65	51.60	-2	8,669	-0.02%
2022/08/19	1	52.40	22	51.65	51.50	-21	8,818	-0.24%
2022/08/17	22	51.74	0	0.00	51.30	22	9,106	0.24%
2022/08/16	5	51.22	0	0.00	51.50	5	9,326	0.05%
2022/08/15	4	51.90	5	51.92	52.10	-1	9,447	-0.01%
2022/08/12	4	48.35	1	49.30	49.40	3	9,588	0.03%
2022/08/11	4	48.25	5	48.69	47.15	-1	9,883	-0.01%
2022/08/10	20	47.96	0	0.00	47.25	20	10,563	0.19%
2022/08/04	1	47.29	1	46.25	47.65	0	11,322	0.00%
2022/08/03	0	49.00	0	0.00	47.95	0	11,415	0.00%
2022/07/29	1	51.30	0	0.00	51.30	1	11,832	0.01%
2022/07/28	1	50.60	0	0.00	50.50	1	12,076	0.01%
2022/07/27	0	0.00	2	50.70	51.80	-2	12,067	-0.02%
2022/07/26	0	0.00	0.4	51.30	50.60	-0.4	12,082	0.00%
2022/07/25	2	53.80	1	53.00	53.10	1	12,159	0.01%
2022/07/22	0.3	56.37	31	53.75	53.50	-30.7	12,203	-0.25%
2022/07/21	3	54.17	3	54.47	54.60	0	12,211	0.00%
2022/07/20	3	53.50	5	53.32	52.80	-2	12,141	-0.02%
2022/07/19	1	51.60	1	51.30	51.20	0	12,121	0.00%
2022/07/18	0	0.00	1	51.50	51.60	-1	12,265	-0.01%
2022/07/15	11	50.91	3	50.97	50.90	8	12,369	0.06%
2022/07/14	2	49.58	10	50.32	49.85	-8	12,392	-0.06%
2022/07/13	11	48.98	25	48.70	47.30	-14	12,370	-0.11%
2022/07/12	1.1	47.29	0	0.00	46.40	1.1	12,471	0.01%
2022/07/11	0	0.00	11	49.97	49.55	-11	12,595	-0.09%
2022/07/08	4	51.15	4	51.65	50.20	0	12,660	0.00%
2022/07/07	4	49.00	2	49.50	49.85	2	12,593	0.02%
2022/07/06	1	48.80	7	48.59	47.05	-6	12,540	-0.05%
2022/07/05	0	0.00	6	49.08	49.85	-6	12,587	-0.05%
2022/07/04	7	49.91	6	49.14	48.70	1	12,456	0.01%
2022/07/01	7	52.26	8	52.14	49.50	-1	12,473	-0.01%
2022/06/30	2	55.80	2	56.10	55.00	0	12,261	0.00%
2022/06/29	10	57.45	11	57.94	57.90	-1	12,205	-0.01%
2022/06/27	14	62.64	18	62.10	61.60	-4	12,393	-0.03%
2022/06/24	21	60.48	20	59.39	59.30	1	12,246	0.01%
2022/06/23	2	55.40	1	56.40	55.80	1	12,032	0.01%
2022/06/22	13	57.57	7	57.44	56.30	6	12,226	0.05%
2022/06/21	1	57.70	1	58.20	59.70	0	12,337	0.00%
2022/06/20	5	61.20	2	59.95	57.80	3	12,706	0.02%
2022/06/17	3	61.07	3	60.93	62.90	0	12,700	0.00%
2022/06/16	1	64.10	0	0.00	62.00	1	12,794	0.01%
2022/06/15	10	64.10	14	64.41	63.90	-4	12,834	-0.03%
2022/06/14	24	63.01	27	63.49	64.60	-3	13,111	-0.02%
2022/06/13	9.1	64.63	6	64.27	63.80	3.1	13,131	0.02%
2022/06/10	0	0.00	2	67.20	67.40	-2	13,181	-0.02%
2022/06/09	1	68.50	2	68.30	68.40	-1	13,263	-0.01%
2022/06/08	12	69.90	12	69.35	69.10	0	13,355	0.00%
2022/06/07	0	0.00	4	68.30	68.40	-4	13,423	-0.03%
2022/06/06	11	68.94	19	69.10	68.90	-8	13,620	-0.06%
2022/06/02	22	71.59	9	72.00	70.40	13	13,962	0.09%
2022/06/01	13	69.50	13	69.55	69.30	0	13,802	0.00%
2022/05/31	9	69.48	4	69.75	68.90	5	14,118	0.04%
2022/05/30	15	68.74	20	69.21	68.60	-5	14,668	-0.03%
2022/05/27	5	68.38	3	68.53	68.30	2	14,961	0.01%
2022/05/26	0	0.00	1	66.60	66.60	-1	14,941	-0.01%
2022/05/25	1	68.20	5	66.80	67.80	-4	15,077	-0.03%
2022/05/24	13	68.40	10	68.33	65.80	3	15,192	0.02%
2022/05/23	3	69.00	5	68.90	68.00	-2	15,277	-0.01%
2022/05/20	32	68.58	28	68.74	68.10	4	15,435	0.03%
2022/05/19	4	67.70	13	67.35	70.00	-9	15,942	-0.06%
2022/05/18	62	69.21	56.1	68.65	67.20	5.9	16,525	0.04%
2022/05/17	11	67.00	12.1	67.11	68.30	-1.1	16,955	-0.01%
2022/05/16	3	63.40	3	63.00	62.10	0	16,809	0.00%
2022/05/13	0	0.00	1	62.10	61.90	-1	16,839	-0.01%
2022/05/12	2	60.90	2	59.40	59.00	0	16,891	0.00%
2022/05/11	9.1	60.66	9	61.33	59.90	0.1	17,012	0.00%
2022/05/10	3	61.73	3	61.77	62.00	0	17,418	0.00%
2022/05/09	2	63.85	0	0.00	62.70	2	17,530	0.01%
2022/05/06	16	65.78	12	65.71	66.80	4	17,569	0.02%
2022/05/05	8.2	67.23	10.6	66.91	67.90	-2.4	17,534	-0.01%
2022/05/04	5	63.70	0	0.00	63.00	5	17,352	0.03%
2022/05/03	0	0.00	1	63.80	63.70	-1	17,458	-0.01%
2022/04/29	35	63.16	41	62.30	61.80	-6	17,637	-0.03%
2022/04/28	0	0.00	2.2	61.48	60.60	-2.2	17,631	-0.01%
2022/04/27	3.2	59.55	11	58.85	60.70	-7.8	17,644	-0.04%
2022/04/26	0.1	63.50	3	64.60	62.00	-2.9	17,537	-0.02%
2022/04/25	0	64.40	1	64.20	64.10	-1	17,601	-0.01%
2022/04/22	3	67.20	0	0.00	67.20	3	17,733	0.02%
2022/04/21	7	67.44	6	68.15	70.00	1	17,835	0.01%
2022/04/20	3	65.40	1	66.10	66.10	2	17,915	0.01%
2022/04/19	10	66.28	9.3	67.05	64.40	0.7	18,028	0.00%
2022/04/18	2	65.65	20	63.80	66.00	-18	18,329	-0.10%
2022/04/15	4.5	67.29	25	66.47	65.50	-20.5	18,381	-0.11%
2022/04/14	20	70.15	0	0.00	70.30	20	18,490	0.11%
2022/04/13	1	72.10	1	72.50	72.00	0	18,664	0.00%
2022/04/12	1	71.02	0	0.00	71.10	1	18,955	0.01%
2022/04/11	7	71.17	14	73.36	70.60	-7	19,130	-0.04%
2022/04/08	4	75.68	0	0.00	74.90	4	19,137	0.02%
2022/04/07	2.4	76.30	1	78.70	74.60	1.4	19,217	0.01%
2022/04/01	10.1	80.79	14	80.80	81.00	-3.9	19,567	-0.02%
2022/03/31	0	0.00	2	81.15	80.50	-2	19,790	-0.01%
2022/03/30	9	84.56	6	84.33	83.00	3	20,213	0.01%
2022/03/29	2	83.30	2	83.35	83.50	0	20,437	0.00%
2022/03/25	2	81.60	5.2	83.66	80.90	-3.2	22,329	-0.01%
2022/03/24	2	83.10	6	83.32	84.00	-4	23,498	-0.02%
2022/03/23	43	83.65	33	83.28	83.00	10	24,950	0.04%
2022/03/22	1	79.20	2	80.00	80.30	-1	26,654	0.00%
2022/03/21	4	78.60	7	79.50	79.40	-3	28,217	-0.01%
2022/03/18	10	78.54	7	78.51	78.90	3	28,579	0.01%
2022/03/17	7.1	78.56	13	77.62	78.80	-5.9	28,921	-0.02%
2022/03/16	0	0.00	10	74.90	73.70	-10	29,336	-0.03%
2022/03/14	2	77.30	8	77.98	77.70	-6	31,368	-0.02%
2022/03/11	5.7	78.33	3	77.60	77.60	2.7	31,698	0.01%
2022/03/10	19.1	79.13	9	79.60	78.60	10.1	31,936	0.03%
2022/03/09	5	76.48	1	76.80	76.50	4	32,439	0.01%
2022/03/08	9.2	77.28	27	77.40	74.00	-17.8	32,770	-0.05%
2022/03/07	5	80.52	2	80.15	79.40	3	32,888	0.01%
2022/03/04	54	86.77	51	86.95	85.10	3	33,745	0.01%
2022/03/03	94.1	87.83	53	87.80	85.90	41.1	33,963	0.12%
2022/03/02	13	84.74	24	84.63	85.40	-11	33,910	-0.03%
2022/03/01	7	80.46	4	81.13	82.20	3	34,540	0.01%
2022/02/25	38	80.49	12	79.55	78.80	26	35,296	0.07%
2022/02/24	8.1	80.22	9	77.74	77.60	-0.9	35,937	0.00%
2022/02/23	5	82.64	3	83.03	83.10	2	35,821	0.01%
2022/02/22	6	83.20	20	82.53	80.80	-14	35,758	-0.04%
2022/02/21	58	88.33	42	87.69	85.00	16	35,579	0.04%
2022/02/18	95	86.54	106.1	85.46	87.90	-11.1	34,946	-0.03%	大賣/
2022/02/17	206.1	84.35	209	84.06	84.40	-2.9	34,383	-0.01%	大買/大賣/
2022/02/16	12	79.14	45	81.38	81.90	-33	33,448	-0.10%
2022/02/15	1.1	75.14	2	74.40	74.50	-0.9	33,416	0.00%
2022/02/14	3	77.80	7	77.43	76.50	-4	33,624	-0.01%
2022/02/11	8	81.29	10	80.85	80.80	-2	33,718	-0.01%
2022/02/10	67.1	81.03	46	81.29	81.60	21.1	33,827	0.06%
2022/02/09	20	77.01	14	77.17	77.80	6	33,619	0.02%
2022/02/08	9	74.46	3	74.03	76.00	6	33,705	0.02%
2022/02/07	0	0.00	7	71.94	73.00	-7	36,036	-0.02%
2022/01/26	0	0.00	6	71.20	70.80	-6	38,056	-0.02%
2022/01/25	0	73.80	0	0.00	70.70	0	39,434	0.00%
2022/01/24	10	73.19	15	71.17	73.90	-5	39,393	-0.01%
2022/01/21	0	0.00	1	76.10	74.30	-1	40,412	0.00%
2022/01/20	2	79.00	3	78.93	78.10	-1	41,216	0.00%
2022/01/19	0	0.00	12	77.80	78.80	-12	42,442	-0.03%
2022/01/18	4	78.93	4	79.30	78.50	0	44,432	0.00%
2022/01/17	43	78.75	3	79.13	79.50	40	45,506	0.09%
2022/01/14	5	75.10	9	75.44	76.90	-4	46,498	-0.01%
2022/01/13	24	76.98	42	76.65	76.70	-18	48,107	-0.04%
2022/01/12	22	78.33	5	78.42	78.30	17	48,652	0.03%
2022/01/11	63	77.79	63	77.04	77.50	0	48,746	0.00%
2022/01/10	6	82.10	6	81.72	81.30	0	48,443	0.00%
2022/01/07	16.5	82.49	3	81.50	81.30	13.5	48,328	0.03%
2022/01/06	5	84.54	8	85.83	86.00	-3	48,177	-0.01%
2022/01/05	39.3	85.36	29	84.93	84.40	10.3	48,157	0.02%
2022/01/04	8	90.25	1	92.29	88.10	7	48,013	0.01%
2022/01/03	7	90.14	7	91.69	91.90	0	48,235	0.00%
2021/12/30	4	90.53	2	90.55	90.40	2	48,191	0.00%
2021/12/29	6	90.65	9	90.30	91.50	-3	48,315	-0.01%
2021/12/28	22	91.20	17.4	91.51	90.60	4.6	48,344	0.01%
2021/12/27	6.1	93.08	3	92.87	92.10	3.1	48,372	0.01%
2021/12/24	15	93.92	11.5	92.97	92.40	3.5	48,445	0.01%
2021/12/23	11	93.28	14.2	92.51	93.20	-3.2	48,136	-0.01%
2021/12/22	75	95.38	73	97.16	93.20	2	47,821	0.00%
2021/12/21	29	94.99	30	94.92	94.50	-1	46,950	0.00%
2021/12/20	121	94.52	107	95.15	92.20	14	46,584	0.03%	大買/大賣/
2021/12/17	85.5	95.51	79	96.05	91.90	6.5	45,674	0.01%
2021/12/16	83	96.86	102	97.27	99.90	-19	44,484	-0.04%	大賣/
2021/12/15	153	88.55	141.2	88.72	90.90	11.8	42,683	0.03%	大買/大賣/
2021/12/14	24	83.12	21	82.80	83.30	3	41,401	0.01%
2021/12/13	18.1	83.86	11	83.82	82.20	7.1	41,340	0.02%
2021/12/10	57.1	87.62	49	87.56	85.10	8.1	40,959	0.02%
2021/12/09	91	89.18	101	89.49	87.90	-10	40,319	-0.02%	大賣/
2021/12/08	10	86.31	4	86.08	84.50	6	38,530	0.02%
2021/12/07	6.1	86.39	1	87.60	85.00	5.1	38,521	0.01%
2021/12/06	8	86.16	1	86.00	86.30	7	38,274	0.02%
2021/12/03	45	87.39	26.1	88.46	87.60	19	38,237	0.05%
2021/12/02	26	88.73	17.1	86.24	84.20	8.9	38,006	0.02%
2021/12/01	15	88.29	17.2	87.74	90.00	-2.2	37,940	-0.01%
2021/11/30	37.2	89.38	26.5	91.02	87.30	10.7	38,752	0.03%
2021/11/29	22	83.82	25	83.74	85.50	-3	39,393	-0.01%
2021/11/26	30	84.31	34.2	84.78	83.60	-4.2	39,293	-0.01%
2021/11/25	165	90.61	161	91.00	86.60	4	38,770	0.01%	大買/大賣/
2021/11/24	49	89.19	56	89.39	87.50	-7	37,925	-0.02%
2021/11/23	32	92.08	8	91.84	90.90	24	37,256	0.06%
2021/11/22	5	98.50	4	101.03	101.00	1	36,538	0.00%
2021/11/19	3	96.65	5	94.86	97.80	-2	36,553	-0.01%
2021/11/18	4	93.68	3.5	92.77	91.50	0.5	36,690	0.00%
2021/11/17	9	89.52	2	90.55	90.10	7	36,818	0.02%
2021/11/16	2.3	86.25	17	87.00	90.00	-14.7	36,964	-0.04%
2021/11/15	3	81.27	7	80.17	82.00	-4	37,188	-0.01%
2021/11/12	13	79.68	8.4	79.35	81.50	4.6	37,436	0.01%
2021/11/11	21	77.76	7	75.61	76.20	14	37,598	0.04%
2021/11/10	4	81.50	2	83.30	82.50	2	37,702	0.01%
2021/11/09	21	82.39	2	81.85	80.50	19	37,964	0.05%
2021/11/08	16	76.77	6	79.25	82.50	10	37,930	0.03%
2021/11/05	7.1	72.89	8.9	72.60	75.80	-1.7	38,188	0.00%
2021/11/04	179	78.96	168	78.56	75.00	11	38,440	0.03%	大買/大賣/
2021/11/03	232	73.46	227.7	72.24	77.80	4.3	36,561	0.01%	大買/大賣/
2021/11/02	19	71.22	27.1	70.62	71.80	-8.1	34,760	-0.02%
2021/11/01	5	65.30	4	65.30	65.30	1	33,725	0.00%
2021/10/29	53	58.16	50	58.83	59.40	3	34,515	0.01%
2021/10/28	81	54.92	79	55.14	54.00	2	33,702	0.01%
2021/10/27	52	54.66	40.8	54.62	54.80	11.2	33,550	0.03%
2021/10/26	61	53.79	93	54.55	53.30	-32	33,331	-0.10%
2021/10/25	48	52.04	61	52.39	51.90	-13	32,523	-0.04%
2021/10/22	89.1	50.08	80	50.35	49.25	9.1	32,386	0.03%
2021/10/21	121	49.69	138.5	49.76	50.10	-17.5	31,665	-0.06%	大買/大賣/
2021/10/20	70.1	46.37	76	46.99	47.80	-6	30,731	-0.02%
2021/10/19	20	44.55	23	44.05	43.70	-3	31,667	-0.01%
2021/10/18	4	42.69	4	42.09	42.35	0	32,925	0.00%
2021/10/15	5	41.90	2	42.20	41.70	3	33,757	0.01%
2021/10/14	4	41.15	6	41.00	40.90	-2	34,392	-0.01%
2021/10/13	4	42.81	5	42.58	41.25	-1	34,686	0.00%
2021/10/12	2	43.88	1	44.20	44.35	1	35,497	0.00%
2021/10/08	56	44.07	16	44.52	44.00	40	37,557	0.11%
2021/10/06	87	41.30	87	41.01	40.10	0	37,892	0.00%
2021/10/05	16	40.23	16	40.05	41.40	0	38,082	0.00%
2021/10/04	45	42.13	58	41.53	39.00	-13	38,070	-0.03%
2021/10/01	43	42.60	42	43.10	42.50	1	38,249	0.00%
2021/09/30	10	44.94	10	44.55	45.55	0	38,951	0.00%
2021/09/29	12	44.55	11	44.44	43.90	1	40,389	0.00%
2021/09/28	18	47.46	24	46.68	45.95	-6	40,608	-0.01%
2021/09/27	31	47.55	39	47.53	47.50	-8	40,485	-0.02%
2021/09/24	36	46.77	11	46.54	47.40	25	40,029	0.06%
2021/09/23	28	46.07	28	46.45	45.30	0	39,699	0.00%
2021/09/22	16	45.43	8	45.29	45.00	8	39,650	0.02%
2021/09/17	65	44.34	63	44.47	44.60	2	39,727	0.01%
2021/09/16	42	43.88	41	44.10	43.70	1	39,486	0.00%
2021/09/15	2	42.58	8	41.73	41.65	-6	39,011	-0.02%
2021/09/14	0	0.00	7	43.19	43.00	-7	39,015	-0.02%
2021/09/13	19	43.78	18	43.78	43.75	1	38,950	0.00%
2021/09/10	8	44.45	1	44.30	44.40	7	38,865	0.02%
2021/09/09	28	42.82	26	42.44	43.05	2	38,532	0.01%
2021/09/08	10	42.74	15	42.21	42.65	-5	38,393	-0.01%
2021/09/07	15	43.48	24	42.62	41.95	-9	38,114	-0.02%
2021/09/06	25	45.68	31	46.53	44.65	-6	37,693	-0.02%
2021/09/03	101	47.30	105	47.02	47.75	-4	37,222	-0.01%	大買/大賣/
2021/09/02	102	46.23	80	46.56	44.40	22	35,997	0.06%	大買/
2021/09/01	24	42.99	23	44.08	46.00	1	34,383	0.00%
2021/08/31	14	41.64	6	41.35	41.85	8	33,858	0.02%
2021/08/30	12	40.49	12	41.08	41.00	0	33,717	0.00%
2021/08/27	11	40.44	11	39.55	39.30	0	33,513	0.00%
2021/08/26	2	40.95	2	41.98	40.65	0	33,343	0.00%
2021/08/25	28	41.89	29.1	42.21	41.75	-1.1	33,178	0.00%
2021/08/24	6.1	41.38	4	42.64	41.10	2.1	33,030	0.01%
2021/08/23	38	41.94	5	42.22	41.90	33	32,748	0.10%
2021/08/20	5	40.79	3	40.72	41.25	2	32,606	0.01%
2021/08/19	36	42.16	27.3	42.03	39.70	8.7	32,280	0.03%
2021/08/18	24	38.05	23	38.36	41.45	1	31,676	0.00%
2021/08/17	7	39.99	9	39.83	37.70	-2	31,272	-0.01%
2021/08/16	7	39.61	7	39.61	40.85	0	30,935	0.00%
2021/08/13	13	41.37	5	41.62	40.15	8	30,465	0.03%
2021/08/12	13	45.07	13	44.16	44.60	0	29,937	0.00%
2021/08/11	55	45.89	53	45.67	43.70	2	29,652	0.01%
2021/08/10	52	47.94	37	47.70	47.00	15	29,092	0.05%
2021/08/09	1	49.15	8	47.41	46.75	-7	28,531	-0.02%
2021/08/06	4	52.55	3.2	52.24	50.30	0.8	27,954	0.00%
2021/08/05	10.1	51.87	13	51.86	51.60	-3	27,647	-0.01%
2021/08/04	31.2	52.22	45.9	52.40	52.10	-14.8	27,390	-0.05%
2021/08/03	10	51.10	10.1	50.94	50.00	-0.1	26,617	0.00%
2021/08/02	48	50.86	54	50.81	51.20	-6	26,334	-0.02%
2021/07/30	26	50.46	25	50.81	49.30	1	25,659	0.00%
2021/07/29	31	49.54	50	49.55	48.35	-19	24,635	-0.08%
2021/07/28	56	49.62	50.1	50.37	48.35	5.9	23,531	0.03%
2021/07/27	12	52.72	6	52.90	53.70	6	22,725	0.03%
2021/07/26	36	47.83	55	47.86	48.90	-19	22,499	-0.08%
2021/07/23	110.1	47.01	99	47.20	45.50	11.1	21,927	0.05%	大買/
2021/07/22	86	43.66	76	43.85	45.85	10	20,763	0.05%
2021/07/21	4	41.35	22.3	41.07	41.70	-18.3	19,908	-0.09%
2021/07/20	17	38.72	30	39.36	37.95	-13	19,913	-0.07%
2021/07/19	25	38.53	35.1	38.38	37.65	-10.1	19,397	-0.05%
2021/07/16	51	38.73	67	38.95	38.20	-16	19,134	-0.08%
2021/07/15	215	37.38	167.1	37.46	38.10	47.9	18,300	0.26%	大買/大賣/
2021/07/14	12	34.75	47	35.20	35.75	-35	16,131	-0.22%
2021/07/13	2	33.70	4	32.53	32.50	-2	15,611	-0.01%
2021/07/12	1	34.35	13	34.63	33.40	-12	15,289	-0.08%
2021/07/09	8	33.59	2	33.70	34.00	6	14,899	0.04%
2021/07/08	20	34.87	26	34.77	34.00	-6	14,827	-0.04%
2021/07/07	97	34.61	61	34.30	35.10	36	14,547	0.25%
2021/07/06	70	34.68	47	34.62	34.70	23	13,853	0.17%
2021/07/05	35	30.56	65	31.40	31.90	-30	12,818	-0.23%
2021/07/02	2	29.00	7	28.59	29.00	-5	12,647	-0.04%
2021/06/30	6	28.75	9	28.85	28.90	-3	12,945	-0.02%
2021/06/29	26	29.04	29	29.26	28.60	-3	13,017	-0.02%
2021/06/28	31	28.36	9	28.50	29.25	22	12,711	0.17%
2021/06/25	8	26.86	0.5	26.81	26.60	7.5	12,251	0.06%
2021/06/23	10	25.50	14	25.95	25.95	-4	12,149	-0.03%
2021/06/22	1	25.55	0	0.00	25.10	1	12,156	0.01%
2021/06/21	2	25.98	1	25.60	25.70	1	12,131	0.01%
2021/06/18	3	27.10	5	27.25	26.80	-2	12,212	-0.02%
2021/06/17	0	0.00	6	27.17	27.00	-6	12,184	-0.05%
2021/06/15	1	26.80	11	27.09	26.85	-10	12,105	-0.08%
2021/06/11	0	0.00	1	26.80	26.45	-1	12,121	-0.01%
2021/06/10	12	27.05	6	26.44	26.25	6	12,153	0.05%
2021/06/09	13	26.82	11	26.96	26.95	2	12,165	0.02%
2021/06/08	1	26.25	0	0.00	26.40	1	11,988	0.01%
2021/06/07	2	25.90	0	0.00	25.85	2	11,947	0.02%
2021/06/03	0	0.00	2	26.33	25.95	-2	11,841	-0.02%
2021/06/02	0	0.00	3	25.85	25.55	-3	11,831	-0.03%
2021/06/01	7	26.58	9	26.54	26.20	-2	11,793	-0.02%
2021/05/31	4	26.06	0	0.00	26.50	4	11,751	0.03%
2021/05/28	4	26.16	0	25.55	25.55	4	11,981	0.03%
2021/05/27	0	0.00	1	24.00	24.30	-1	11,942	-0.01%
2021/05/26	0	0.00	1	24.35	23.75	-1	11,945	-0.01%
2021/05/25	2	23.85	11	24.16	23.60	-9	11,982	-0.08%
2021/05/24	2	22.73	5	22.89	23.25	-3	12,050	-0.02%
2021/05/20	1	22.40	0	0.00	21.35	1	12,096	0.01%
2021/05/18	0	0.00	2	21.28	21.80	-2	12,151	-0.02%
2021/05/17	3	20.32	0	0.00	19.90	3	12,151	0.02%
2021/05/14	0	0.00	1	23.70	22.10	-1	12,055	-0.01%
2021/05/13	1	22.55	0	0.00	22.50	1	11,986	0.01%
2021/05/12	9	22.76	1	22.85	22.75	8	11,919	0.07%
2021/05/11	16	25.91	44	25.51	25.25	-28	11,737	-0.24%
2021/05/10	14	28.39	14	28.39	27.80	0	11,608	0.00%
2021/05/07	7	27.40	2	26.93	27.20	5	11,453	0.04%
2021/05/06	6	25.61	4	25.66	25.60	2	11,383	0.02%
2021/05/05	12	26.41	11	25.44	25.00	1	11,293	0.01%
2021/05/04	8	26.48	144	26.12	26.20	-136	11,135	-1.22%	大賣/鉅額交易
2021/05/03	141	29.88	1	28.85	28.85	140	10,869	1.29%	大買/鉅額交易
2021/04/29	36	32.28	33	31.68	30.60	3	10,593	0.03%
2021/04/28	43	31.60	177	32.52	31.80	-134	10,243	-1.31%	大賣/鉅額交易
2021/04/27	176	31.26	40	31.01	30.55	136	9,693	1.40%	大買/鉅額交易
2021/04/26	23	29.07	70	29.39	29.75	-47	8,976	-0.52%
2021/04/23	3	25.75	10.5	26.10	27.05	-7.5	8,051	-0.09%
2021/04/22	20	25.96	6	25.87	25.20	14	7,897	0.18%
2021/04/21	28	26.33	18	26.68	26.75	10	7,743	0.13%
2021/04/20	2	25.78	7	25.93	25.65	-5	7,542	-0.07%
2021/04/19	6	25.06	2	24.90	24.90	4	7,507	0.05%
2021/04/16	5	25.00	1	25.65	24.90	4	7,506	0.05%
2021/04/15	1	24.95	10	25.00	25.20	-9	7,505	-0.12%
2021/04/14	6	24.53	0	0.00	24.65	6	7,507	0.08%
2021/04/13	5	26.03	2	27.00	25.65	3	7,429	0.04%
2021/04/12	24	28.17	6.5	28.32	27.60	17.5	7,244	0.24%
2021/04/09	25	28.33	37	27.59	27.35	-12	7,006	-0.17%
2021/04/08	44	26.43	28	26.44	26.10	16	6,539	0.24%
2021/04/07	11	24.65	11	24.88	26.90	0	6,411	0.00%
2021/04/06	6	24.61	9	24.69	24.55	-3	6,453	-0.05%
2021/04/01	6	24.01	5	23.81	24.40	1	6,650	0.02%
2021/03/31	3	23.25	7	23.18	23.05	-4	6,498	-0.06%
2021/03/26	2	22.63	0	0.00	22.40	2	6,809	0.03%
2021/03/25	10	22.99	0	0.00	22.75	10	6,999	0.14%
2021/03/24	0	0.00	1	23.75	23.30	-1	7,068	-0.01%
2021/03/23	6	24.23	8	24.13	23.70	-2	7,298	-0.03%
2021/03/22	0	0.00	3	24.02	23.80	-3	7,206	-0.04%
2021/03/19	0	0.00	1	23.75	23.75	-1	7,246	-0.01%
2021/03/18	1	23.70	0	0.00	23.60	1	7,317	0.01%
2021/03/17	1	24.05	11	24.39	23.60	-10	7,592	-0.13%
2021/03/16	1	23.65	6	23.90	23.60	-5	7,732	-0.06%
2021/03/15	15	23.64	12	23.35	24.20	3	7,843	0.04%
2021/03/09	1	22.10	2	22.05	22.05	-1	9,104	-0.01%
2021/03/08	12	22.10	0	0.00	22.00	12	9,446	0.13%
2021/03/04	13	23.36	3	23.17	22.80	10	10,065	0.10%
2021/03/03	5	23.40	16	23.39	23.15	-11	10,324	-0.11%
2021/03/02	10	25.30	1	25.30	25.30	9	10,218	0.09%
2021/02/26	2	23.05	6	23.02	23.00	-4	10,230	-0.04%
2021/02/25	4	24.06	0	0.00	23.55	4	10,884	0.04%
2021/02/24	2	24.35	12	24.16	24.25	-10	10,966	-0.09%
2021/02/23	3	23.53	0	0.00	23.40	3	10,839	0.03%
2021/02/22	0	0.00	5	23.67	23.90	-5	10,788	-0.05%
2021/02/19	0	0.00	3.1	22.79	23.10	-3.1	10,673	-0.03%
2021/02/18	5	22.74	2	22.93	22.85	3	10,663	0.03%
2021/02/17	1	22.55	10	21.77	22.45	-9	10,550	-0.09%
2021/02/05	3	20.90	0	0.00	20.85	3	10,475	0.03%
2021/02/04	0	0.00	3	21.27	20.95	-3	10,468	-0.03%
2021/02/03	1	21.10	3	21.02	21.05	-2	10,451	-0.02%
2021/02/02	0	0.00	2	20.68	20.60	-2	10,454	-0.02%
2021/02/01	4	20.09	0	0.00	20.05	4	10,433	0.04%
2021/01/29	4	20.71	1	20.90	20.60	3	10,480	0.03%
2021/01/27	0	0.00	1	21.30	21.85	-1	10,410	-0.01%
2021/01/26	6	21.13	1	21.45	21.10	5	10,385	0.05%
2021/01/25	5	20.94	0	0.00	21.50	5	10,372	0.05%
2021/01/22	1	20.70	1	21.00	21.25	0	10,346	0.00%
2021/01/21	3	20.60	1	21.60	20.85	2	10,308	0.02%
2021/01/20	0	0.00	1	21.70	21.00	-1	10,282	-0.01%
2021/01/19	0	0.00	5	22.20	22.00	-5	10,310	-0.05%
2021/01/18	1	21.15	5.1	21.41	21.50	-4.1	10,283	-0.04%
2021/01/15	7	21.99	0	0.00	21.90	7	10,273	0.07%
2021/01/14	0	0.00	1	23.00	23.25	-1	10,208	-0.01%
2021/01/12	1.5	22.20	6	21.93	21.75	-4.5	10,497	-0.04%
2021/01/11	2	22.10	1	22.80	22.80	1	10,476	0.01%
2021/01/08	1	22.55	0.4	22.55	22.50	0.6	10,420	0.01%
2021/01/07	1	22.85	0	0.00	23.00	1	10,327	0.01%
2021/01/06	2	23.25	0	0.00	22.75	2	10,263	0.02%
2021/01/04	2	24.70	10	24.40	24.00	-8	10,074	-0.08%
2020/12/31	9	24.46	1	24.40	24.40	8	9,957	0.08%
2020/12/30	7	25.32	1	25.50	25.10	6	9,864	0.06%
2020/12/29	18	26.59	9	26.39	25.00	9	9,700	0.09%
2020/12/28	25	26.06	31.9	26.92	27.10	-6.9	9,191	-0.08%
2020/12/25	1	24.75	0	0.00	24.65	1	8,791	0.01%
2020/12/24	6	24.98	28	25.36	24.60	-22	8,713	-0.25%
2020/12/23	0	0.00	2	24.18	24.35	-2	8,513	-0.02%
2020/12/22	2	24.93	3	24.67	23.55	-1	8,524	-0.01%
2020/12/21	3	24.70	5	24.85	24.55	-2	8,407	-0.02%
2020/12/18	2.5	24.30	4	24.18	24.25	-1.5	8,315	-0.02%
2020/12/17	0	0.00	2	23.98	23.60	-2	8,165	-0.02%
2020/12/16	1	23.10	1	23.05	22.95	0	7,958	0.00%
2020/12/15	7	22.89	7	23.61	22.75	0	7,936	0.00%
2020/12/11	35	24.58	25.6	24.50	24.30	9.4	7,860	0.12%
2020/12/10	6	23.58	2	22.80	23.50	4	7,593	0.05%
2020/12/09	3	24.53	2	24.83	24.65	1	7,409	0.01%
2020/12/08	14	25.11	12	25.09	25.30	2	7,259	0.03%
2020/12/07	11	24.03	14.2	24.25	24.50	-3.2	6,682	-0.05%
2020/12/04	0	0.00	25	21.63	22.30	-25	6,248	-0.40%
2020/12/03	13	20.89	1	21.55	20.30	12	6,111	0.20%
2020/12/02	15	21.53	4	21.50	21.45	11	6,069	0.18%
2020/12/01	7	21.17	17.3	21.29	21.40	-10.3	6,135	-0.17%
2020/11/30	4	20.29	6	20.79	20.20	-2	5,683	-0.04%
2020/11/27	1	20.10	39	19.97	19.95	-38	5,517	-0.69%
2020/11/26	4	19.06	33	19.05	19.10	-29	5,195	-0.56%
2020/11/25	6	18.15	52	18.06	18.15	-46	4,977	-0.92%
2020/11/24	34	18.70	46	19.47	18.45	-12	4,843	-0.25%
2020/11/23	3	18.03	11	18.15	19.00	-8	4,156	-0.19%
2020/11/20	1	16.85	4	17.50	17.30	-3	3,988	-0.08%
2020/11/18	14	16.53	0	0.00	16.45	14	3,954	0.35%
2020/11/16	0	0.00	3	16.70	16.60	-3	4,140	-0.07%
2020/11/12	9	16.55	0	0.00	16.50	9	4,158	0.22%
2020/11/10	10.1	16.88	0	0.00	16.75	10.1	4,182	0.24%
2020/11/09	0	0.00	17	17.66	17.45	-17	4,150	-0.41%
2020/11/06	8	17.10	4	17.44	17.60	4	4,154	0.10%
2020/11/05	1	17.40	0	0.00	17.05	1	4,090	0.02%
2020/11/04	0	0.00	13	17.23	17.25	-13	4,071	-0.32%
2020/11/03	4	16.65	0	0.00	16.65	4	4,075	0.10%
2020/11/02	4	16.30	1	16.45	16.35	3	4,136	0.07%
2020/10/30	12	17.01	0	0.00	16.70	12	4,179	0.29%
2020/10/29	4	17.06	1	17.15	17.15	3	4,245	0.07%
2020/10/28	1	17.75	37	17.81	17.65	-36	4,385	-0.82%
2020/10/27	54	17.95	0	0.00	17.70	54	4,427	1.22%
2020/10/26	8	18.65	0	0.00	18.95	8	4,387	0.18%
2020/10/23	0	0.00	20	18.30	18.90	-20	4,402	-0.45%
2020/10/22	0	0.00	20	19.00	18.35	-20	4,398	-0.45%
2020/10/21	50	19.26	24	19.41	19.00	26	4,391	0.59%
2020/10/20	10	20.13	86	19.97	19.85	-76	4,334	-1.75%
2020/10/19	20	18.40	81	18.82	19.05	-61	4,077	-1.50%
2020/10/16	17	17.72	0	0.00	17.35	17	4,197	0.41%
2020/10/15	2	17.55	4	17.50	17.55	-2	4,225	-0.05%
2020/10/14	4	17.19	0	0.00	17.65	4	4,353	0.09%
2020/10/13	40	17.15	4	17.15	17.05	36	4,797	0.75%
2020/10/12	5	16.95	0	0.00	17.15	5	4,845	0.10%
2020/10/08	7	17.29	0	0.00	17.20	7	4,954	0.14%
2020/10/07	60	18.06	65	18.10	17.50	-5	5,256	-0.10%
2020/10/06	0	0.00	6	17.13	17.30	-6	5,375	-0.11%
2020/10/05	0	0.00	14	16.89	16.65	-14	5,479	-0.26%
2020/09/30	17	16.57	5	16.52	16.45	12	5,467	0.22%
2020/09/29	12	16.13	0	15.55	15.55	12	5,449	0.22%
2020/09/28	11	17.44	0	0.00	17.05	11	5,473	0.20%
2020/09/16	40	9.47	0	0.00	9.41	40	5,542	0.72%
2020/09/15	30	9.76	5	9.71	9.69	25	5,444	0.46%
2020/09/14	46	9.72	105	10.03	10.15	-59	5,374	-1.10%	大賣/
2020/09/11	15	9.48	0	0.00	9.50	15	5,211	0.29%
2020/09/10	73	9.96	8	9.94	9.80	65	5,174	1.26%
2020/09/09	7	9.94	0	0.00	9.99	7	5,154	0.14%
2020/09/08	7	10.01	0	0.00	9.98	7	5,201	0.13%
2020/09/07	36	10.37	30	10.32	10.05	6	5,180	0.12%
2020/09/04	5	10.15	0	0.00	10.25	5	5,126	0.10%
2020/09/03	2	10.40	6	10.32	10.25	-4	5,135	-0.08%
2020/09/01	0	0.00	4	10.13	10.05	-4	5,150	-0.08%
2020/08/31	5	10.10	2	10.10	10.05	3	5,140	0.06%
2020/08/28	5	10.25	0	0.00	10.30	5	5,215	0.10%
2020/08/27	8	10.26	0	0.00	10.25	8	5,453	0.15%
2020/08/26	84	10.74	65	12.04	10.60	19	5,289	0.36%
2020/08/25	0	0.00	20	11.30	11.30	-20	4,870	-0.41%
2020/08/24	0	0.00	27	10.24	10.30	-27	4,826	-0.56%
2020/08/21	2	9.33	0	0.00	9.38	2	4,749	0.04%
2020/08/20	27	9.18	0	0.00	9.22	27	4,736	0.57%
2020/08/19	150	9.93	7	10.10	9.94	143	4,687	3.05%	大買/鉅額交易
2020/08/18	2	9.87	2	9.96	9.87	0	4,663	0.00%
2020/08/17	0	0.00	6	9.89	9.94	-6	4,654	-0.13%
2020/08/14	5	9.83	0	0.00	9.80	5	4,642	0.11%
2020/08/13	12	9.91	0	0.00	9.86	12	4,635	0.26%
2020/08/12	16	9.94	9	10.04	10.10	7	4,617	0.15%
2020/08/11	2	10.30	34	10.10	10.40	-32	4,521	-0.71%
2020/08/10	10	9.55	0	0.00	9.46	10	4,401	0.23%
2020/08/07	14	9.69	0	0.00	9.66	14	4,395	0.32%
2020/08/06	10	9.78	0	0.00	9.74	10	4,390	0.23%
2020/08/04	0	0.00	1	9.79	9.77	-1	4,363	-0.02%
2020/08/03	3	9.78	1	9.76	9.77	2	4,362	0.05%
2020/07/31	3	9.98	0	0.00	9.97	3	4,350	0.07%
2020/07/30	7	10.02	10	10.00	9.99	-3	4,345	-0.07%
2020/07/29	5	9.60	12	9.85	9.82	-7	4,343	-0.16%
2020/07/28	32	9.76	19	9.89	9.51	13	4,339	0.30%
2020/07/27	10	10.15	1	10.80	10.10	9	4,318	0.21%
2020/07/24	7	10.46	3	10.50	10.45	4	4,274	0.09%
2020/07/23	7	10.50	61.4	11.11	11.05	-54.4	4,198	-1.30%
2020/07/22	0	0.00	7	10.80	11.00	-7	4,048	-0.17%
2020/07/21	0	0.00	25	10.48	10.60	-25	3,991	-0.63%
2020/07/17	17	10.04	0	0.00	9.95	17	3,936	0.43%
2020/07/16	5	10.30	2	10.40	10.35	3	3,912	0.08%
2020/07/15	2	10.20	0	0.00	10.25	2	3,905	0.05%
2020/07/14	10	10.62	2	10.85	10.60	8	3,919	0.20%
2020/07/13	27	10.70	7	11.29	11.45	20	3,884	0.51%
2020/07/10	13	10.66	0	0.00	10.65	13	3,708	0.35%
2020/07/09	29	11.93	4	11.95	11.80	25	3,645	0.69%
2020/07/08	34	13.38	16	13.10	13.10	18	3,509	0.51%
2020/07/06	2	11.40	0	0.00	11.40	2	3,002	0.07%
2020/07/03	23	10.12	74	10.37	10.40	-51	2,902	-1.76%
2020/07/02	12	9.31	19	9.46	9.47	-7	2,592	-0.27%
2020/07/01	30	8.61	3	8.61	8.61	27	2,418	1.12%
2020/06/24	2	7.90	0	0.00	7.96	2	2,243	0.09%
2020/06/23	0	0.00	12	8.35	8.37	-12	2,162	-0.55%
2020/06/22	0	0.00	0.1	7.61	7.61	-0.1	2,067	0.00%
2020/06/19	0	0.00	5	7.90	7.73	-5	2,072	-0.24%
2020/06/17	10	7.92	2	8.03	7.89	8	2,033	0.39%
2020/06/16	3	8.04	0	0.00	7.99	3	2,014	0.15%
2020/06/15	0	0.00	25	7.99	8.10	-25	1,981	-1.26%
2020/06/11	21	7.60	5	7.70	7.50	16	1,869	0.86%
2020/06/10	10	7.90	0	0.00	7.90	10	1,823	0.55%
2020/06/09	1	8.20	0	0.00	8.20	1	1,772	0.06%
2020/06/04	0	0.00	111	8.04	8.19	-111	1,633	-6.79%	大賣/鉅額交易
2020/06/03	109	8.24	58	8.15	8.25	51	1,531	3.33%	大買/
2020/06/02	0	0.00	121	7.50	7.50	-121	1,238	-9.77%	大賣/鉅額交易
2020/06/01	0	0.00	10	6.82	6.82	-10	1,234	-0.81%
2020/05/25	0	0.00	50	6.06	6.10	-50	1,449	-3.45%
2020/05/15	0	0.00	6	6.35	6.22	-6	1,454	-0.41%
2020/05/14	10	6.44	0	0.00	6.14	10	1,430	0.70%
2020/05/11	0	0.00	11	6.77	6.68	-11	1,390	-0.79%
2020/05/08	5	6.66	0	0.00	6.65	5	1,377	0.36%
2020/05/07	1	6.58	0	0.00	6.55	1	1,359	0.07%
2020/05/06	0	0.00	11	6.74	6.64	-11	1,353	-0.81%
2020/05/04	10	6.45	0	0.00	6.52	10	1,328	0.75%
2020/04/30	0	0.00	35	6.69	6.70	-35	1,309	-2.67%
2020/04/27	0	0.00	1	6.20	6.19	-1	1,305	-0.08%
2020/04/23	1	6.05	0	0.00	6.08	1	1,305	0.08%
2020/04/21	27	6.16	0	0.00	6.10	27	1,293	2.09%
2020/04/20	20	6.38	5	6.38	6.37	15	1,276	1.17%
2020/04/17	0	0.00	6	6.50	6.53	-6	1,265	-0.47%
2020/04/16	0	0.00	16	6.31	6.49	-16	1,214	-1.32%
2020/04/15	0	0.00	10	5.88	5.90	-10	1,172	-0.85%
2020/04/14	5	5.61	0	0.00	5.65	5	1,150	0.43%
2020/04/13	10	5.53	0	0.00	5.58	10	1,147	0.87%
2020/04/10	61	5.59	0	0.00	5.64	61	1,146	5.32%
2020/04/08	0	0.00	3	5.27	5.58	-3	1,136	-0.26%
2020/04/07	30	5.11	2	5.17	5.18	28	1,124	2.49%
2020/03/27	0	0.00	7	5.03	5.00	-7	1,218	-0.57%
2020/03/23	5	4.15	0	0.00	4.15	5	1,399	0.36%
2020/03/17	0	0.00	3	4.68	4.64	-3	1,449	-0.21%
2020/03/16	2	5.08	0	0.00	5.01	2	1,467	0.14%
2020/03/13	12	5.01	0	0.00	5.08	12	1,502	0.80%
2020/03/12	9	5.70	0	0.00	5.55	9	1,487	0.61%
2020/03/10	0	0.00	10	6.07	6.25	-10	1,484	-0.67%
2020/03/09	15	5.85	5	5.75	5.74	10	1,484	0.67%
2020/03/06	5	6.40	0	0.00	6.35	5	1,459	0.34%
2020/03/04	10	6.58	0	0.00	6.57	10	1,436	0.70%
2020/03/03	5	6.79	0	0.00	6.75	5	1,419	0.35%
2020/03/02	5	6.68	0	0.00	6.70	5	1,393	0.36%
2020/02/27	10	7.06	5	7.00	7.06	5	1,355	0.37%
2020/02/26	6	7.46	0	0.00	7.46	6	1,243	0.48%
2020/02/25	10	8.28	17	8.28	8.28	-7	1,221	-0.57%
2020/02/17	50	9.14	0	0.00	9.18	50	1,170	4.27%
2020/02/13	3	9.24	0	0.00	9.22	3	1,171	0.26%
2020/02/11	0	0.00	3	9.08	9.14	-3	1,176	-0.26%
2020/02/05	10	9.18	0	0.00	9.18	10	1,178	0.85%
2020/02/04	0	0.00	3	9.18	9.20	-3	1,184	-0.25%
2020/02/03	4	8.52	0	0.00	8.90	4	1,187	0.34%
2020/01/31	5	9.14	0	0.00	9.31	5	1,172	0.43%
2020/01/30	15	9.27	0	0.00	9.27	15	1,172	1.28%
2020/01/17	5	10.35	0	0.00	10.25	5	1,183	0.42%
2020/01/16	5	10.20	0	0.00	10.25	5	1,183	0.42%
2020/01/13	1	10.25	0	0.00	10.30	1	1,185	0.08%
2020/01/08	0	0.00	3	10.27	10.30	-3	1,190	-0.25%
2020/01/07	0	0.00	1	10.45	10.45	-1	1,195	-0.08%
2020/01/06	0	0.00	1	10.50	10.50	-1	1,187	-0.08%
2020/01/02	0	0.00	10	10.91	10.85	-10	1,163	-0.86%
2019/12/30	3	10.90	8	10.95	10.90	-5	1,141	-0.44%
2019/12/27	1	10.60	5	10.56	10.60	-4	1,087	-0.37%
2019/12/26	0	0.00	62	10.26	10.30	-62	1,070	-5.79%
2019/12/25	0	0.00	1	10.75	10.55	-1	1,041	-0.10%
2019/12/24	1	10.65	0	0.00	10.65	1	1,032	0.10%
2019/12/23	0	0.00	8	10.79	10.70	-8	1,024	-0.78%
2019/12/20	3	11.00	19	11.00	10.85	-16	992	-1.61%
2019/12/19	0	0.00	26	10.55	10.65	-26	869	-2.99%
2019/12/18	0	0.00	0.2	10.35	10.45	-0.2	815	-0.02%
2019/12/17	1	10.50	14	10.30	10.40	-13	782	-1.66%
2019/12/12	0	0.00	2	9.87	9.87	-2	710	-0.28%
2019/12/11	3	9.91	10	9.98	9.97	-7	702	-1.00%
2019/12/10	5	9.90	15	9.86	9.88	-10	679	-1.47%
2019/12/09	1	9.48	0	0.00	9.47	1	639	0.16%
2019/12/05	3	9.68	0	0.00	9.69	3	635	0.47%
2019/12/04	0	0.00	1	9.55	9.57	-1	641	-0.16%
2019/11/28	0	0.00	2	9.41	9.37	-2	648	-0.31%
2019/11/26	0	0.00	2	9.34	9.37	-2	633	-0.32%
2019/11/25	9	8.88	0	0.00	8.84	9	616	1.46%
2019/11/22	10	8.99	0	0.00	8.98	10	605	1.65%
2019/11/21	20	9.11	0	0.00	9.07	20	592	3.38%
2019/11/15	3	9.11	0	0.00	9.15	3	583	0.51%
2019/11/13	2	9.17	0	0.00	9.17	2	581	0.34%
2019/11/12	2	9.23	0	0.00	9.25	2	582	0.34%
2019/11/08	0	0.00	0.5	9.42	9.46	-0.5	576	-0.08%
2019/11/06	3	9.41	0	0.00	9.40	3	578	0.52%
2019/10/30	34	9.67	0	0.00	9.65	34	578	5.87%
2019/10/28	10	9.60	0	0.00	9.50	10	569	1.75%
2019/10/25	17	9.81	0	0.00	9.74	17	560	3.04%
2019/10/23	9	9.96	2	9.99	9.97	7	645	1.08%
2019/10/22	3	10.00	0	0.00	10.00	3	680	0.44%
2019/10/17	1	10.10	0	0.00	10.00	1	718	0.14%
2019/10/15	1	10.25	0	0.00	10.15	1	716	0.14%
2019/10/08	0	0.00	1	10.40	10.35	-1	760	-0.13%
2019/09/27	1	10.60	0	0.00	10.60	1	788	0.13%
2019/09/24	1.8	10.79	2	10.88	10.80	-0.2	816	-0.03%
2019/09/20	10	10.65	8	10.65	10.70	2	850	0.24%
2019/09/19	0	0.00	6	10.70	10.70	-6	849	-0.71%
2019/09/18	0	0.00	0.5	10.55	10.55	-0.5	843	-0.06%
2019/09/06	0	0.00	2	11.20	11.00	-2	854	-0.23%
2019/09/05	0	0.00	2	11.00	11.25	-2	842	-0.24%
2019/08/22	0	0.00	10	10.75	10.75	-10	1,032	-0.97%
2019/08/15	1	10.30	0	0.00	10.40	1	1,303	0.08%
2019/08/12	2	10.40	0	0.00	10.50	2	1,312	0.15%
2019/08/06	2	10.40	0	0.00	10.45	2	1,306	0.15%
2019/08/05	0	0.00	9	10.75	10.70	-9	1,300	-0.69%
2019/07/30	12	11.37	2	11.20	11.15	10	1,302	0.77%
2019/07/25	11	12.17	14	11.95	11.80	-3	1,249	-0.24%
2019/07/24	0	0.00	3	11.52	11.60	-3	1,163	-0.26%
2019/07/19	1	11.35	1	11.25	11.35	0	1,120	0.00%
2019/07/16	0	0.00	0	11.10	11.15	0	1,077	0.00%
2019/07/15	0	0.00	3	11.57	11.40	-3	1,077	-0.28%
2019/07/12	0	0.00	4	11.15	11.30	-4	1,064	-0.38%
2019/07/04	0	0.00	2	10.95	10.95	-2	1,095	-0.18%
2019/07/03	2	11.00	0	0.00	11.00	2	1,099	0.18%
2019/07/02	0	0.00	2	11.00	11.00	-2	1,097	-0.19%
2019/06/28	0	0.00	1	11.15	11.10	-1	1,084	-0.09%
2019/06/20	2	10.80	0	0.00	10.65	2	1,065	0.19%
2019/06/17	2	10.40	0	0.00	10.40	2	1,065	0.19%
2019/06/13	2	10.70	0	0.00	10.70	2	1,063	0.19%
2019/06/11	0	0.00	2	10.85	10.80	-2	1,067	-0.19%
2019/06/05	3	11.50	0	0.00	11.45	3	1,031	0.29%
2019/06/04	2	11.60	0	0.00	11.50	2	1,014	0.20%
2019/06/03	0	0.00	15	11.68	11.85	-15	996	-1.51%
2019/05/31	0	0.00	11	11.40	11.45	-11	921	-1.19%
2019/05/28	3	10.52	0	0.00	10.60	3	896	0.33%
2019/05/27	0	0.00	3	10.85	10.70	-3	896	-0.33%
2019/05/24	2	10.70	26	10.79	11.05	-24	913	-2.63%
2019/05/23	24	11.24	3	11.27	11.05	21	991	2.12%
2019/05/22	0	0.00	49	11.00	11.00	-49	908	-5.39%
2019/05/21	0	0.00	8	10.00	10.00	-8	811	-0.99%
2019/05/17	3	8.95	0	0.00	8.85	3	797	0.38%
2019/05/15	5	9.01	0	0.00	9.10	5	817	0.61%
2019/05/14	2	8.80	2	8.85	9.14	0	819	0.00%
2019/05/13	5	9.10	0	0.00	9.06	5	817	0.61%
2019/05/10	2	9.25	2	9.26	9.23	0	814	0.00%
2019/05/09	14	9.26	2	9.21	9.17	12	808	1.48%
2019/05/08	4	9.62	0	0.00	9.57	4	797	0.50%
2019/05/06	5	9.78	0	0.00	9.76	5	787	0.63%
2019/04/29	4	9.89	0	0.00	9.80	4	785	0.51%
2019/04/26	3	9.97	0	0.00	9.99	3	779	0.38%
2019/04/25	2	10.00	0	0.00	10.05	2	771	0.26%
2019/04/23	2	10.00	0	0.00	10.00	2	767	0.26%
2019/04/22	0	0.00	0.5	10.00	10.10	-0.5	760	-0.07%
2019/04/18	1	10.30	2	10.35	10.15	-1	744	-0.13%
2019/04/17	6	10.55	0	0.00	10.60	6	731	0.82%
2019/04/16	2	9.96	2	10.00	10.05	0	697	0.00%
2019/04/15	0	0.00	4	9.97	9.99	-4	688	-0.58%
2019/04/11	4	10.08	0	0.00	10.05	4	681	0.59%
2019/04/10	2	10.05	0	0.00	10.05	2	678	0.29%
2019/04/08	2	10.10	0	0.00	10.15	2	666	0.30%
2019/04/02	6	10.10	0	0.00	10.20	6	658	0.91%
2019/04/01	6	9.98	0	0.00	10.00	6	653	0.92%
2019/03/29	2	10.10	3.1	10.14	10.10	-1.1	641	-0.18%
2019/03/28	3	10.12	0	0.00	10.20	3	667	0.45%
2019/03/27	0	0.00	1	10.25	10.20	-1	688	-0.15%
2019/03/26	4	10.20	0	0.00	10.25	4	723	0.55%
2019/03/25	4	10.13	0	0.00	10.25	4	738	0.54%
2019/03/22	2	10.30	0	0.00	10.25	2	762	0.26%
2019/03/21	0	0.00	3	10.50	10.50	-3	774	-0.39%
2019/03/19	2	10.65	0	0.00	10.65	2	777	0.26%
2019/03/18	6	10.39	0	0.00	10.50	6	782	0.77%
2019/03/15	2	10.55	6	10.63	10.55	-4	775	-0.52%
2019/03/14	1	10.80	0	0.00	10.75	1	764	0.13%
2019/03/13	2	10.90	0	0.00	10.90	2	766	0.26%
2019/03/12	0	0.00	1	10.90	10.90	-1	766	-0.13%
2019/03/11	1	11.05	0	0.00	11.10	1	762	0.13%
2019/03/08	0	0.00	2	10.80	10.80	-2	765	-0.26%
2019/03/07	2	10.88	48	10.81	10.70	-46	765	-6.01%
2019/03/06	50	10.96	2	11.15	11.00	48	764	6.28%
2019/03/05	3	10.75	0	0.00	10.75	3	753	0.40%
2019/03/04	1	10.80	13	10.80	10.80	-12	746	-1.61%
2019/02/27	0	0.00	54	11.00	11.00	-54	736	-7.33%
2019/02/26	52	11.25	0	0.00	11.05	52	724	7.18%
2019/02/25	5	11.00	9	11.16	11.00	-4	706	-0.57%
2019/02/22	14	11.27	79	11.48	11.40	-65	666	-9.75%
2019/02/21	51	10.55	12	10.55	10.55	39	550	7.08%
2019/02/19	2	9.62	6	9.61	9.58	-4	520	-0.77%
2019/02/15	6	9.80	0	0.00	9.69	6	516	1.16%
2019/02/14	4	9.55	4	9.58	9.64	0	507	0.00%
2019/02/13	3	9.22	1	9.18	9.20	2	493	0.41%
2019/02/12	1	9.18	0	0.00	9.13	1	491	0.20%
2019/02/11	6	9.12	0	0.00	9.13	6	488	1.23%
2019/01/30	2	9.21	0	0.00	9.18	2	488	0.41%
2019/01/25	2	9.28	0	0.00	9.28	2	487	0.41%
2019/01/24	2	9.28	0	0.00	9.26	2	495	0.40%
2019/01/21	0	0.00	2	9.49	9.47	-2	502	-0.40%
2019/01/16	3	9.12	0	0.00	9.11	3	546	0.55%
2019/01/15	5	9.20	0	0.00	9.22	5	544	0.92%
2019/01/14	4	9.16	0	0.00	9.31	4	544	0.73%
2019/01/04	8	9.32	2	9.45	9.47	6	557	1.08%
2019/01/02	2	9.85	0	0.00	9.90	2	576	0.35%
2018/12/28	0	0.00	1	9.90	9.90	-1	577	-0.17%
2018/12/27	1	9.90	0	0.00	9.87	1	584	0.17%
2018/12/26	2	9.85	0	0.00	9.90	2	578	0.35%
2018/12/25	1	9.92	0	0.00	9.98	1	577	0.17%
2018/12/22	3	9.91	3	10.15	10.10	0	574	0.00%
2018/12/21	2	10.00	0	0.00	10.10	2	574	0.35%
2018/12/20	0	0.00	1	10.60	10.40	-1	546	-0.18%
2018/12/19	0	0.00	4	10.44	10.80	-4	523	-0.76%
2018/12/18	0	0.00	1	10.15	10.15	-1	489	-0.20%
2018/12/17	0	0.00	12	10.25	10.40	-12	484	-2.48%
2018/12/14	0	0.00	4	9.90	10.00	-4	459	-0.87%
2018/12/13	1	9.65	6	9.56	9.58	-5	441	-1.13%
2018/12/11	4	8.83	0	0.00	8.83	4	436	0.92%
2018/12/06	1	9.06	0	0.00	8.90	1	456	0.22%
2018/11/30	1	9.33	0	0.00	9.25	1	492	0.20%
2018/11/29	2	9.55	0	0.00	9.37	2	488	0.41%
2018/11/22	0	0.00	1	8.85	8.81	-1	503	-0.20%
2018/11/13	2	8.36	0	0.00	8.51	2	532	0.38%
2018/11/12	4	8.62	0	0.00	8.62	4	539	0.74%
2018/11/09	2	8.71	0	0.00	8.72	2	547	0.37%
2018/11/08	6	8.91	0	0.00	8.87	6	566	1.06%
2018/11/06	10	8.74	0	0.00	8.80	10	618	1.62%
2018/11/01	0	0.00	2	8.98	9.00	-2	670	-0.30%
2018/10/31	0	0.00	2	8.54	8.51	-2	678	-0.29%
2018/10/29	0	0.00	1	8.14	8.07	-1	691	-0.14%
2018/10/26	10	8.00	0	0.00	8.03	10	744	1.34%
2018/10/25	2	8.10	2	8.10	8.07	0	774	0.00%
2018/10/24	4	8.96	0	0.00	8.81	4	766	0.52%
2018/10/19	3	9.21	13	9.21	9.30	-10	766	-1.30%
2018/10/18	4	9.52	0	0.00	9.55	4	775	0.52%
2018/10/16	0	0.00	2	9.81	9.82	-2	787	-0.25%
2018/10/12	0	0.00	5	9.60	9.90	-5	823	-0.61%
2018/10/11	15	9.80	1	9.80	9.68	14	839	1.67%
2018/10/09	8	10.70	0	0.00	10.75	8	861	0.93%
2018/10/05	8	10.94	0	0.00	10.80	8	1,014	0.79%
2018/10/04	2	11.25	0	0.00	11.25	2	1,011	0.20%
2018/10/03	1	11.45	0	0.00	11.30	1	1,012	0.10%
2018/09/25	2	11.45	0	0.00	11.45	2	1,061	0.19%
2018/09/18	2	11.25	0	0.00	11.30	2	1,078	0.19%
2018/09/12	4	11.30	0	0.00	11.30	4	1,123	0.36%
2018/09/11	7	11.46	0	0.00	11.50	7	1,170	0.60%
2018/09/10	2	12.05	0	0.00	11.60	2	1,190	0.17%
2018/08/29	0	0.00	5	12.35	12.30	-5	1,446	-0.35%
2018/08/28	0	0.00	0.1	12.35	12.35	-0.1	1,487	-0.01%
2018/08/22	0	0.00	10	12.30	12.30	-10	1,934	-0.52%
2018/08/15	8	12.21	0	0.00	12.30	8	2,602	0.31%
2018/08/13	11	12.34	0	0.00	12.30	11	2,638	0.42%
2018/08/10	2	13.35	0	0.00	12.90	2	2,604	0.08%
2018/08/09	1	13.50	5	13.80	13.65	-4	2,580	-0.15%
2018/08/08	2	13.70	0	0.00	13.60	2	2,603	0.08%
2018/08/03	4	13.86	0	0.00	13.80	4	2,614	0.15%
2018/08/02	0	0.00	1	13.95	13.90	-1	2,625	-0.04%
2018/08/01	2	13.45	8	14.30	14.35	-6	2,596	-0.23%
2018/07/31	0	0.00	1	13.40	13.25	-1	2,561	-0.04%
2018/07/25	0	0.00	82	13.70	13.95	-82	2,543	-3.22%
2018/07/23	0	0.00	3	13.70	13.45	-3	2,531	-0.12%
2018/07/20	84	14.24	0	0.00	13.80	84	2,530	3.32%
2018/07/19	2	13.93	0	0.00	13.90	2	2,515	0.08%
2018/07/18	1	13.95	0	0.00	14.05	1	2,508	0.04%
2018/07/17	7	14.16	0	0.00	14.00	7	2,504	0.28%
2018/07/16	4	14.62	33	14.37	14.60	-29	2,467	-1.18%
2018/07/13	20	13.10	6	13.45	13.45	14	2,337	0.60%
2018/07/11	2	12.35	0	0.00	12.20	2	2,330	0.09%
2018/07/10	1	12.35	0	0.00	12.20	1	2,333	0.04%
2018/07/06	3	11.90	0	0.00	12.30	3	2,349	0.13%
2018/07/04	1	12.85	0	0.00	12.65	1	2,348	0.04%
2018/06/28	2	13.13	0	0.00	13.10	2	2,341	0.09%
2018/06/26	2	12.80	0	0.00	13.05	2	2,357	0.08%
2018/06/25	0	0.00	1	13.25	13.10	-1	2,345	-0.04%
2018/06/20	1	13.55	8	13.75	13.60	-7	2,352	-0.30%
2018/06/15	0	0.00	3	14.48	14.80	-3	2,293	-0.13%
2018/06/13	2	14.25	0	0.00	14.00	2	2,246	0.09%
2018/06/12	50	14.40	27	14.40	14.20	23	2,234	1.03%
2018/06/11	13	14.17	5	14.15	14.10	8	2,217	0.36%
2018/06/08	4	14.61	0	0.00	14.60	4	2,191	0.18%
2018/06/07	0.3	14.70	15	14.94	14.80	-14.7	2,186	-0.67%
2018/06/06	3	15.05	1	14.90	15.10	2	2,157	0.09%
2018/06/05	1	14.55	6	14.59	14.70	-5	2,088	-0.24%
2018/06/04	0	0.00	1	15.00	14.70	-1	2,062	-0.05%
2018/06/01	15	14.22	2	14.53	14.30	13	2,029	0.64%
2018/05/31	12	14.92	5	14.99	14.70	7	1,961	0.36%
2018/05/30	28	14.99	9	15.12	15.35	19	1,847	1.03%
2018/05/29	24	15.51	39	15.28	15.70	-15	1,679	-0.89%
2018/05/28	5	13.48	6	13.99	14.30	-1	1,306	-0.08%
2018/05/25	10	12.99	10	13.12	13.05	0	1,166	0.00%
2018/05/23	1	12.40	0	0.00	12.30	1	1,086	0.09%
2018/05/22	0	0.00	23	12.32	12.65	-23	1,056	-2.18%
2018/05/18	0	0.00	2	11.50	11.50	-2	1,036	-0.19%
2018/05/16	0	0.00	2	11.80	11.80	-2	1,059	-0.19%
2018/05/11	2	11.60	0	0.00	11.50	2	1,137	0.18%
2018/05/10	3	11.35	0	0.00	11.60	3	1,137	0.26%
2018/05/08	4	10.65	0	0.00	10.85	4	1,139	0.35%
2018/05/07	0	0.00	4.4	10.79	10.75	-4.4	1,194	-0.37%
2018/05/02	2	10.85	0	0.00	10.85	2	1,348	0.15%
2018/04/26	0	0.00	1	11.05	10.75	-1	1,575	-0.06%
2018/04/25	2	10.80	0	0.00	10.85	2	1,607	0.12%
2018/04/24	2	10.95	0	0.00	11.00	2	1,631	0.12%
2018/04/23	7	11.21	7	11.18	11.15	0	1,660	0.00%
2018/04/17	4	11.58	0	0.00	11.40	4	1,764	0.23%
2018/04/16	6	11.93	0	0.00	11.80	6	1,784	0.34%
2018/04/10	2	11.70	0	0.00	11.80	2	2,199	0.09%
2018/04/03	2	11.80	0.1	11.95	11.95	1.9	2,253	0.08%
2018/03/30	0	0.00	2	12.20	11.95	-2	2,678	-0.07%
2018/03/29	0	0.00	1	12.05	12.00	-1	2,775	-0.04%
2018/03/23	6	12.50	0	0.00	12.40	6	2,838	0.21%
2018/03/19	0	0.00	5	12.95	12.95	-5	2,843	-0.18%
2018/03/16	2	13.00	0	0.00	12.90	2	2,854	0.07%
2018/03/09	1	12.95	0	0.00	12.95	1	2,974	0.03%
2018/03/08	1	12.90	0	0.00	12.95	1	3,025	0.03%
2018/03/05	1	13.20	0	0.00	13.05	1	3,113	0.03%
2018/03/01	1	13.35	0	0.00	13.35	1	3,324	0.03%
2018/02/27	1	13.65	0	0.00	13.45	1	3,354	0.03%
2018/02/26	1	13.75	5	13.65	13.65	-4	3,398	-0.12%
2018/02/23	1	13.85	5	13.90	13.75	-4	3,459	-0.12%
2018/02/22	7	13.59	0	0.00	13.70	7	3,524	0.20%
2018/02/21	7	13.45	0	0.00	13.60	7	3,549	0.20%
2018/02/12	2	13.30	0	0.00	13.20	2	3,570	0.06%
2018/02/09	0	0.00	11	12.90	13.35	-11	3,575	-0.31%
2018/02/07	1	13.95	0	0.00	13.95	1	3,590	0.03%
2018/02/06	1	14.15	0	0.00	13.60	1	3,657	0.03%
2018/02/05	2	14.90	5	14.85	14.95	-3	3,698	-0.08%
2018/02/02	3	15.43	0	0.00	15.40	3	3,765	0.08%
2018/02/01	0	0.00	15	15.50	15.55	-15	3,837	-0.39%
2018/01/31	2	15.38	5	15.40	15.55	-3	3,861	-0.08%
2018/01/30	0	0.00	11	15.70	15.70	-11	3,919	-0.28%
2018/01/29	10	16.14	26	15.96	16.15	-16	3,953	-0.40%
2018/01/26	5	15.70	0	0.00	15.55	5	3,923	0.13%
2018/01/25	0	0.00	9	15.35	15.30	-9	3,954	-0.23%
2018/01/24	7	15.52	0	0.00	15.45	7	4,103	0.17%
2018/01/23	13	16.18	3	16.00	15.85	10	4,214	0.24%
2018/01/22	0	0.00	8	15.75	15.90	-8	4,257	-0.19%
2018/01/17	5	15.80	1	15.80	15.75	4	4,940	0.08%
2018/01/16	11	16.15	4	16.10	15.95	7	4,929	0.14%
2018/01/12	2	15.35	0	0.00	15.35	2	4,914	0.04%
2018/01/11	0	0.00	3	15.47	15.40	-3	5,006	-0.06%
2018/01/10	3	15.15	58	15.25	15.15	-55	5,052	-1.09%
2018/01/09	3	15.45	0	0.00	15.35	3	5,136	0.06%
2018/01/08	2	15.63	6	15.70	15.50	-4	5,334	-0.07%
2018/01/05	9	16.30	2	16.28	16.10	7	5,345	0.13%
2018/01/04	2	16.35	29.5	16.50	16.80	-27.5	5,258	-0.52%
2018/01/03	2	15.33	18	15.46	15.50	-16	5,045	-0.32%
2018/01/02	3	15.48	8	15.60	15.45	-5	5,017	-0.10%