富喬 (1815)-華南永昌-高雄券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
24.85
漲跌
▲2.25
漲幅
+9.96%
成交量
59,745張
產業
上櫃電子零組件類股
403人加入追蹤

立即追蹤
本地時間:14:30(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

富喬 (1815)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/11/20	389	23.13	89.8	22.88	22.60	299.2	14,277	2.10%	大買/鉅額交易
2024/11/19	141	22.49	51	22.49	22.55	90	13,778	0.65%	大買/
2024/11/18	3	22.37	115	22.70	22.25	-112	13,833	-0.81%	大賣/鉅額交易
2024/11/15	4	23.19	187	23.23	23.30	-183	13,797	-1.33%	大賣/鉅額交易
2024/11/14	8	23.39	45	23.32	23.15	-37	13,810	-0.27%
2024/11/13	5	23.10	7	23.33	23.35	-2	13,594	-0.01%
2024/11/12	21	22.70	61.1	22.63	22.50	-40.1	13,492	-0.30%
2024/11/11	2.5	23.20	1	23.50	23.05	1.5	13,505	0.01%
2024/11/08	20	24.16	16	24.18	23.20	4	13,516	0.03%
2024/11/07	66	24.71	66.6	24.68	24.30	-0.6	13,335	0.00%
2024/11/06	7	23.37	30	23.87	23.95	-23	12,702	-0.18%
2024/11/05	7.4	22.56	14.8	22.37	22.60	-7.3	11,920	-0.06%
2024/11/04	20	21.63	5.1	21.60	21.55	15	12,118	0.12%
2024/11/01	20	22.63	7.1	22.79	22.75	12.9	12,020	0.11%
2024/10/30	4	21.60	11.1	21.60	21.55	-7.1	11,899	-0.06%
2024/10/29	1	21.80	0.1	21.75	21.80	0.9	11,960	0.01%
2024/10/28	5	22.00	2	22.18	21.95	3	12,094	0.02%
2024/10/25	4	22.05	0	0.00	22.40	4	12,245	0.03%
2024/10/24	11	22.50	12	22.30	22.10	-1	12,499	-0.01%
2024/10/23	2	22.88	31	23.02	22.85	-29	12,481	-0.23%
2024/10/22	9	23.24	7	23.57	23.00	2	12,398	0.02%
2024/10/21	11	22.92	28.1	22.67	22.90	-17.1	12,340	-0.14%
2024/10/18	4	21.65	0	0.00	21.50	4	12,369	0.03%
2024/10/17	3	22.05	11	22.23	21.90	-8	12,613	-0.06%
2024/10/16	1	21.50	1	21.55	21.80	0	12,694	0.00%
2024/10/15	3	21.58	0	0.00	21.40	3	12,918	0.02%
2024/10/14	28	21.66	3	21.70	21.60	25	13,101	0.19%
2024/10/11	6	22.03	14	21.96	21.80	-8	13,383	-0.06%
2024/10/09	3	23.03	6	23.28	22.50	-3	14,149	-0.02%
2024/10/08	9	24.10	6	23.64	23.10	3	14,249	0.02%
2024/10/07	21.2	23.94	42.2	24.09	24.40	-21	14,204	-0.15%
2024/10/04	5	22.74	3	22.77	22.60	2	13,931	0.01%
2024/10/01	24.1	22.57	15.2	22.70	22.65	8.9	14,141	0.06%
2024/09/30	2	21.13	5	21.10	21.10	-3	14,381	-0.02%
2024/09/27	3	21.27	4	21.35	21.40	-1	14,912	-0.01%
2024/09/26	10	21.52	2	21.55	21.20	8	15,214	0.05%
2024/09/25	1	22.10	0	0.00	21.85	1	15,708	0.01%
2024/09/24	2	22.30	8	22.05	22.00	-6	15,968	-0.04%
2024/09/23	3	22.67	1	22.65	22.55	2	16,288	0.01%
2024/09/20	12	23.17	21	22.90	22.80	-9	16,738	-0.05%
2024/09/19	0	0.00	7.5	22.46	22.60	-7.5	17,629	-0.04%
2024/09/18	3	22.33	1	22.55	22.30	2	18,136	0.01%
2024/09/16	6	22.67	0	0.00	22.60	6	18,740	0.03%
2024/09/13	2.3	22.62	5	22.79	22.75	-2.8	19,402	-0.01%
2024/09/12	4	22.14	2.3	22.20	22.30	1.7	20,376	0.01%
2024/09/11	4	21.90	2	22.00	22.00	2	21,398	0.01%
2024/09/10	24	22.63	23	22.84	22.10	1	22,222	0.00%
2024/09/09	13.9	22.31	13	22.32	22.15	0.9	22,335	0.00%
2024/09/06	39.1	23.02	47	22.15	22.10	-7.9	23,080	-0.03%
2024/09/05	5	23.00	9.1	22.92	23.10	-4.1	23,236	-0.02%
2024/09/04	17.2	21.05	2	21.38	21.00	15.2	24,250	0.06%
2024/09/03	9.3	23.37	7	23.66	22.70	2.3	25,737	0.01%
2024/09/02	3	23.57	10	23.33	23.20	-7	27,035	-0.03%
2024/08/30	5	23.24	1	23.15	23.00	4	30,142	0.01%
2024/08/29	2	22.43	1	22.55	22.65	1	31,496	0.00%
2024/08/28	8	22.91	2	22.98	22.65	6	32,680	0.02%
2024/08/27	1.4	22.63	2	22.95	23.00	-0.6	34,030	0.00%
2024/08/26	1	22.85	1	22.95	22.80	0	37,791	0.00%
2024/08/23	1	22.20	0	0.00	22.65	1	39,125	0.00%
2024/08/22	1	22.80	10	22.75	22.55	-9	40,866	-0.02%
2024/08/21	3	22.85	2	23.13	22.80	1	42,742	0.00%
2024/08/20	7	23.51	3	23.53	23.20	4	44,996	0.01%
2024/08/19	3.1	23.16	4	23.19	22.90	-0.9	48,394	0.00%
2024/08/16	3	22.90	7	22.91	22.80	-4	51,231	-0.01%
2024/08/15	3	21.73	7	22.29	22.15	-4	52,049	-0.01%
2024/08/14	8	22.32	2	21.85	21.85	6	52,099	0.01%
2024/08/13	7	22.70	1	22.30	22.25	6	52,362	0.01%
2024/08/12	4	22.55	1	22.75	22.45	3	52,421	0.01%
2024/08/09	0	0.00	10	22.00	21.65	-10	52,382	-0.02%
2024/08/08	6	21.45	4	21.69	21.50	2	52,696	0.00%
2024/08/07	0.1	21.70	5.1	21.03	21.85	-5	52,719	-0.01%
2024/08/06	18.2	18.93	8.1	19.68	19.90	10.1	52,807	0.02%
2024/08/05	2.1	20.82	0	0.00	20.80	2.1	52,989	0.00%
2024/08/02	4.1	23.47	0.1	23.50	23.10	4	53,502	0.01%
2024/08/01	0	0.00	4	24.03	24.20	-4	53,631	-0.01%
2024/07/31	6	23.53	8	23.88	23.70	-2	53,718	0.00%
2024/07/30	8.1	22.84	1	22.50	23.10	7.1	53,877	0.01%
2024/07/29	0.3	22.83	2	22.43	22.30	-1.7	53,709	0.00%
2024/07/26	1	23.15	2	23.30	23.55	-1	53,570	0.00%
2024/07/23	14	24.01	9	24.02	24.05	5	53,672	0.01%
2024/07/22	2	24.15	1.1	24.31	23.90	0.9	53,644	0.00%
2024/07/19	4.1	24.64	2	25.10	24.60	2.1	53,471	0.00%
2024/07/18	13.1	25.21	3	25.28	25.05	10.1	53,229	0.02%
2024/07/17	10	25.87	1	25.85	25.90	9	52,992	0.02%
2024/07/16	18	26.29	3	26.50	25.90	15	52,954	0.03%
2024/07/15	3	26.23	0	0.00	26.25	3	52,785	0.01%
2024/07/12	10.1	26.55	4	26.50	26.45	6.1	52,564	0.01%
2024/07/11	12	27.05	16	26.86	26.85	-4	52,291	-0.01%
2024/07/10	0	0.00	10	25.90	26.00	-10	51,514	-0.02%
2024/07/09	15	25.49	1	25.40	25.55	14	51,368	0.03%
2024/07/08	20	26.08	8	26.13	25.65	12	51,394	0.02%
2024/07/05	6	26.28	8	26.24	26.15	-2	50,943	0.00%
2024/07/04	12.8	25.81	3	25.85	25.75	9.8	50,683	0.02%
2024/07/03	2	26.23	12	26.29	26.40	-10	50,211	-0.02%
2024/07/02	7	25.56	7	25.80	25.35	0	49,820	0.00%
2024/07/01	8	26.44	17	26.58	25.80	-9	49,648	-0.02%
2024/06/28	19	25.65	10	25.66	25.70	9	49,591	0.02%
2024/06/27	9	25.36	29	25.58	25.50	-20	49,996	-0.04%
2024/06/26	36	25.09	10.1	25.38	25.10	25.9	50,182	0.05%
2024/06/25	58	25.55	15	25.27	25.40	43	50,087	0.09%
2024/06/24	20	27.52	12	27.55	26.95	8	49,090	0.02%
2024/06/21	14	27.13	27	27.81	27.80	-13	48,866	-0.03%
2024/06/20	5	27.32	14	27.51	27.45	-9	48,692	-0.02%
2024/06/19	38	27.22	34	27.58	26.60	4	48,037	0.01%
2024/06/18	34	27.29	16	27.34	27.40	18	47,002	0.04%
2024/06/17	114	27.36	138.3	27.36	27.00	-24.3	46,160	-0.05%	大買/大賣/
2024/06/14	21	26.03	12.1	26.47	25.80	8.9	45,328	0.02%
2024/06/13	43	26.22	19	26.80	26.45	24	44,875	0.05%
2024/06/12	18	27.72	9.1	27.91	27.50	8.9	44,116	0.02%
2024/06/11	34	28.00	30	27.89	27.25	4	43,671	0.01%
2024/06/07	49	28.46	43.2	28.30	29.25	5.8	42,736	0.01%
2024/06/06	47	27.44	71	27.49	27.35	-24	41,509	-0.06%
2024/06/05	296	27.51	300	27.81	27.90	-4	40,207	-0.01%	大買/大賣/
2024/06/04	166.2	27.07	152	27.42	26.50	14.2	38,171	0.04%	大買/大賣/
2024/06/03	43	26.05	37	26.21	26.70	6	39,606	0.02%
2024/05/31	48	26.30	45	26.20	25.80	3	39,344	0.01%
2024/05/30	72	27.94	41.1	27.79	25.85	30.9	38,928	0.08%
2024/05/29	25	26.80	51.5	27.46	27.65	-26.5	35,492	-0.07%
2024/05/28	36	25.50	21.2	25.46	25.15	14.8	34,567	0.04%
2024/05/27	48	24.91	65.6	24.71	24.25	-17.6	33,740	-0.05%
2024/05/24	34	25.12	58.7	24.80	25.90	-24.7	32,349	-0.08%
2024/05/23	43	24.62	50.1	24.70	24.75	-7.1	30,231	-0.02%
2024/05/22	95.1	22.79	419.2	22.69	23.70	-324.1	27,289	-1.19%	大賣/鉅額交易
2024/05/21	6	20.38	12.8	20.33	21.55	-6.8	24,903	-0.03%
2024/05/20	12	19.87	8.2	19.66	19.60	3.9	24,137	0.02%
2024/05/17	7	19.89	5	19.88	19.80	2	24,733	0.01%
2024/05/16	3	19.53	44	19.58	19.45	-41	25,065	-0.16%
2024/05/15	24	19.35	6	19.32	19.25	18	25,893	0.07%
2024/05/14	41	19.68	31	19.43	19.20	10	25,923	0.04%
2024/05/13	11	19.61	2.1	19.53	19.55	8.9	25,479	0.03%
2024/05/10	2	18.93	30	19.16	19.40	-28	25,298	-0.11%
2024/05/09	88	19.75	47	19.57	19.15	41	25,066	0.16%
2024/05/08	43	19.19	33.4	19.53	19.70	9.6	24,452	0.04%
2024/05/07	4	18.83	8	18.77	18.70	-4	23,851	-0.02%
2024/05/06	5	18.60	1	18.50	18.40	4	23,658	0.02%
2024/05/03	4	18.61	35.2	18.97	18.50	-31.2	23,475	-0.13%
2024/05/02	0	18.15	0	17.90	18.10	0	23,185	0.00%
2024/04/30	2	18.43	1.1	18.89	18.20	0.9	23,158	0.00%
2024/04/29	5	18.65	2.1	18.24	18.50	2.9	23,017	0.01%
2024/04/26	1.1	17.56	18	17.51	17.50	-16.9	22,859	-0.07%
2024/04/25	1	17.55	0.3	17.50	17.35	0.7	22,854	0.00%
2024/04/23	10	17.20	0	0.00	17.15	10	22,852	0.04%
2024/04/22	31.4	17.24	14	17.41	16.90	17.4	22,841	0.08%
2024/04/19	20.2	17.65	0.3	17.60	17.70	20	22,844	0.09%
2024/04/18	52	18.25	11	18.42	18.15	41	22,748	0.18%
2024/04/17	5	18.57	0	0.00	18.50	5	22,774	0.02%
2024/04/16	17.2	17.57	3	17.90	17.90	14.2	22,771	0.06%
2024/04/15	1	19.00	0	0.00	18.50	1	22,633	0.00%
2024/04/12	4	19.45	4	19.28	19.30	0	22,678	0.00%
2024/04/11	1.2	18.68	1	18.70	18.65	0.2	22,334	0.00%
2024/04/10	2	19.05	0	0.00	18.90	2	22,284	0.01%
2024/04/09	5	18.70	8	18.98	19.05	-3	22,220	-0.01%
2024/04/08	5	18.69	2	18.50	18.50	3	22,011	0.01%
2024/04/03	7	18.93	4	19.24	18.90	3	21,879	0.01%
2024/04/02	134.7	19.58	168.8	19.49	19.30	-34	21,729	-0.16%	大買/大賣/
2024/04/01	21	19.64	24	19.82	20.05	-3	21,214	-0.01%
2024/03/29	163.5	18.88	106.8	18.93	18.70	56.7	20,485	0.28%	大買/大賣/
2024/03/28	66	18.54	72.5	18.33	18.15	-6.5	19,945	-0.03%
2024/03/27	0	0.00	0.2	18.00	18.10	-0.2	19,583	0.00%
2024/03/26	35.1	18.48	29	18.29	17.95	6.1	19,556	0.03%
2024/03/25	70	18.58	8	18.67	18.40	62	19,458	0.32%
2024/03/22	0	0.00	3	17.10	17.50	-3	19,380	-0.02%
2024/03/21	7	17.23	2.5	17.26	17.30	4.5	19,416	0.02%
2024/03/20	12	17.01	1	17.50	16.95	11	19,512	0.06%
2024/03/19	10	17.64	6	17.42	17.35	4	19,547	0.02%
2024/03/18	0.3	17.60	6	17.38	17.65	-5.7	19,956	-0.03%
2024/03/15	23	17.55	28	17.51	17.45	-5	19,928	-0.03%
2024/03/14	21	17.88	17	17.74	17.70	4	19,964	0.02%
2024/03/13	28	17.89	9	18.05	17.90	19	19,813	0.10%
2024/03/12	19	18.34	6	18.43	18.35	13	19,529	0.07%
2024/03/11	84	19.03	54	18.88	18.70	30	19,084	0.16%
2024/03/08	17.3	19.21	46	19.27	18.75	-28.7	18,736	-0.15%
2024/03/07	114.6	22.04	207.1	21.33	20.00	-92.5	17,682	-0.52%	大買/大賣/
2024/03/06	63	20.17	30.2	21.08	21.50	32.8	14,861	0.22%
2024/03/05	38	19.36	33	19.50	19.55	5	13,947	0.04%
2024/03/04	138	18.81	0	18.70	18.60	138	12,976	1.06%	大買/鉅額交易
2024/03/01	55	18.86	63	18.63	18.55	-8	12,730	-0.06%
2024/02/29	60.1	18.81	48.8	18.95	19.10	11.3	12,721	0.09%
2024/02/27	61	17.86	64	17.82	17.75	-3	12,094	-0.02%
2024/02/26	8	17.73	21	17.57	17.65	-13	11,846	-0.11%
2024/02/23	76	17.76	75	17.87	17.80	1	12,086	0.01%
2024/02/22	29	17.83	50	17.56	17.55	-21	11,838	-0.18%
2024/02/21	5	17.40	3	17.28	17.10	2	11,577	0.02%
2024/02/20	27	17.60	8	17.36	17.15	19	11,881	0.16%
2024/02/19	48	16.93	29.1	17.01	17.20	18.9	11,745	0.16%
2024/02/16	50	16.25	57	16.61	16.55	-7	11,485	-0.06%
2024/02/15	2	15.05	11	15.10	15.70	-9	10,811	-0.08%
2024/02/05	14.1	14.22	11.1	14.50	14.50	3	10,946	0.03%
2024/02/02	35.1	14.45	20	14.25	14.25	15.1	11,240	0.13%
2024/02/01	12.2	14.56	10	14.55	14.55	2.2	11,806	0.02%
2024/01/31	10	14.60	10	14.65	14.65	0	13,007	0.00%
2024/01/30	0	14.70	1	14.80	14.70	-1	14,820	-0.01%
2024/01/29	1	14.80	1	14.85	14.85	0	16,248	0.00%
2024/01/26	0.2	14.41	0	0.00	14.40	0.2	17,749	0.00%
2024/01/25	1.2	14.53	0	0.00	14.50	1.2	18,945	0.01%
2024/01/24	11	14.70	10	14.75	14.75	1	19,442	0.01%
2024/01/22	2.1	14.55	0	0.00	14.70	2.1	20,175	0.01%
2024/01/19	0.1	14.20	0	0.00	14.40	0.1	20,316	0.00%
2024/01/18	1	14.00	0	0.00	14.05	1	20,619	0.00%
2024/01/17	1.3	14.19	1	14.30	14.20	0.3	21,008	0.00%
2024/01/16	11.7	14.49	0	14.50	14.50	11.7	21,150	0.06%
2024/01/15	5.3	14.56	5	14.75	14.70	0.3	21,172	0.00%
2024/01/12	0	0.00	0.1	14.85	14.70	-0.1	21,193	0.00%
2024/01/11	3	14.83	1	15.00	15.00	2	21,331	0.01%
2024/01/10	1.2	14.53	2	14.78	14.65	-0.8	21,839	0.00%
2024/01/09	0	0.00	0	15.10	14.90	0	22,077	0.00%
2024/01/08	5.3	15.05	1	15.30	14.90	4.3	22,383	0.02%
2024/01/05	0.1	15.85	2	15.50	15.40	-2	22,668	-0.01%
2024/01/04	0.1	15.85	1	15.70	15.70	-0.9	22,910	0.00%
2024/01/03	2	16.07	0	0.00	15.95	2	23,241	0.01%
2023/12/29	0	0.00	5	15.75	15.65	-5	24,677	-0.02%
2023/12/28	1	15.85	0	15.80	15.70	1	25,052	0.00%
2023/12/27	0.1	15.90	1	16.05	15.85	-1	26,143	0.00%
2023/12/26	1	15.90	5	15.80	15.90	-4	27,277	-0.01%
2023/12/25	1.1	15.80	1	15.95	15.60	0.1	27,719	0.00%
2023/12/22	5	15.82	2	15.85	15.75	3	28,070	0.01%
2023/12/21	2	15.85	2	15.95	15.85	0	29,221	0.00%
2023/12/20	14	16.02	33	15.85	16.10	-19	29,835	-0.06%
2023/12/19	41.2	15.94	22	16.33	16.05	19.2	29,725	0.06%
2023/12/18	2	16.70	6	16.69	16.70	-4	29,512	-0.01%
2023/12/15	7	17.01	20	17.09	16.90	-13	29,470	-0.04%
2023/12/14	15.1	17.45	3	17.60	17.50	12	29,626	0.04%
2023/12/13	7	17.16	24	17.49	17.30	-17	29,449	-0.06%
2023/12/12	2	16.48	2	16.53	16.45	0	28,909	0.00%
2023/12/11	32.1	16.52	10	16.60	16.60	22.1	28,815	0.08%
2023/12/08	2	15.98	8	15.86	15.90	-6	28,449	-0.02%
2023/12/07	7	16.21	6	16.48	16.15	1	28,249	0.00%
2023/12/06	4.2	16.41	2	16.48	16.45	2.2	28,170	0.01%
2023/12/05	8.1	16.26	1	16.20	16.20	7.1	28,100	0.03%
2023/12/04	11.2	16.84	6	17.13	16.70	5.2	27,955	0.02%
2023/12/01	27.2	16.87	36	16.82	16.80	-8.8	27,854	-0.03%
2023/11/30	5	16.90	12	17.00	16.90	-7	27,796	-0.03%
2023/11/29	14	17.02	1	17.00	17.00	13	27,799	0.05%
2023/11/28	13	16.96	1.1	17.00	17.00	12	27,820	0.04%
2023/11/27	25.2	17.12	24.1	16.96	16.90	1.1	27,708	0.00%
2023/11/24	3.1	17.83	19	17.68	17.35	-15.9	27,310	-0.06%
2023/11/22	57	17.83	57	17.79	17.80	0	26,697	0.00%
2023/11/21	5	17.56	4	17.43	17.45	1	26,274	0.00%
2023/11/20	9.1	17.47	19.9	17.47	17.60	-10.9	25,943	-0.04%
2023/11/17	35.1	17.44	14	17.09	17.10	21.1	25,629	0.08%
2023/11/16	23	17.65	16.3	17.73	17.60	6.7	25,102	0.03%
2023/11/15	8	17.11	15	17.14	16.85	-7	24,494	-0.03%
2023/11/14	23.4	17.51	2	17.53	17.25	21.4	24,061	0.09%
2023/11/13	3	17.78	3	17.52	17.50	0	23,797	0.00%
2023/11/10	36	17.94	6	17.88	17.85	30	23,475	0.13%
2023/11/09	14	18.17	17.3	18.36	18.00	-3.3	23,155	-0.01%
2023/11/08	37	19.13	22.2	18.72	18.65	14.8	22,550	0.07%
2023/11/07	57	19.85	58	19.97	20.05	-1	21,376	0.00%
2023/11/06	23	19.55	129.3	20.00	20.10	-106.3	19,591	-0.54%	大賣/鉅額交易
2023/11/03	41	18.56	34	18.55	18.30	7	18,201	0.04%
2023/11/02	9	18.03	19.2	17.99	18.45	-10.2	16,724	-0.06%
2023/11/01	8	16.19	6	16.33	16.80	2	15,569	0.01%
2023/10/31	2	17.20	3	16.88	16.85	-1	15,105	-0.01%
2023/10/30	1	17.20	7.1	16.80	17.15	-6.1	14,863	-0.04%
2023/10/27	2	17.05	4	16.76	16.45	-2	14,678	-0.01%
2023/10/26	1	17.05	60	16.86	16.85	-59	15,175	-0.39%
2023/10/25	34	16.93	22	16.97	17.00	12	15,654	0.08%
2023/10/24	16	15.86	3	15.95	16.00	13	15,633	0.08%
2023/10/23	2.6	15.52	1	15.35	15.45	1.6	15,534	0.01%
2023/10/20	2	15.03	4	15.15	15.40	-2	15,676	-0.01%
2023/10/19	4.1	15.34	5	15.34	15.30	-0.9	15,536	-0.01%
2023/10/18	58	15.47	16	15.52	15.35	42	15,377	0.27%
2023/10/17	15.1	17.69	1	17.90	17.00	14.1	14,881	0.09%
2023/10/16	15	17.97	18.1	18.07	17.85	-3.1	14,547	-0.02%
2023/10/13	3.1	17.85	9	17.87	17.80	-5.9	14,190	-0.04%
2023/10/12	6	17.54	21	17.56	17.30	-15	13,699	-0.11%
2023/10/11	27	17.44	80	17.45	17.40	-53	13,402	-0.40%
2023/10/06	4	18.10	5	18.15	18.00	-1	13,036	-0.01%
2023/10/05	46.1	18.81	17.1	18.37	18.25	29	12,622	0.23%
2023/10/04	9	17.78	5.1	18.06	18.10	4	11,474	0.03%
2023/10/03	63.1	18.25	19	18.29	18.15	44.1	11,078	0.40%
2023/10/02	21	17.96	70.3	18.07	18.15	-49.3	9,968	-0.49%
2023/09/28	57	16.53	3	16.62	16.50	54	8,793	0.61%
2023/09/27	4	15.75	59.1	15.42	16.25	-55.1	8,305	-0.66%
2023/09/26	15	16.65	4.2	16.19	15.35	10.8	7,907	0.14%
2023/09/25	6	16.43	10.4	16.46	16.40	-4.4	6,728	-0.07%
2023/09/22	0	0.00	5.1	15.17	15.30	-5.1	6,055	-0.08%
2023/09/21	4	15.03	8	15.11	15.45	-4	5,909	-0.07%
2023/09/20	0	0.00	8	14.86	14.90	-8	5,729	-0.14%
2023/09/19	10	15.33	18	15.40	15.15	-8	5,659	-0.14%
2023/09/18	2	14.50	0	0.00	14.70	2	5,341	0.04%
2023/09/15	0	13.75	0	0.00	13.75	0	5,252	0.00%
2023/09/14	0.1	13.95	0	0.00	13.85	0.1	5,279	0.00%
2023/09/13	0	13.70	0	0.00	13.60	0	5,359	0.00%
2023/09/11	0	0.00	0.1	13.80	13.70	-0.1	6,115	0.00%
2023/09/08	0	0.00	10	14.05	14.00	-10	6,104	-0.16%
2023/09/07	0.1	14.05	0	0.00	14.00	0.1	6,156	0.00%
2023/09/05	1	14.25	4	14.30	14.30	-3	6,443	-0.05%
2023/09/04	5	14.12	5	14.20	14.10	0	6,445	0.00%
2023/09/01	1.3	13.99	5	14.09	13.90	-3.7	6,487	-0.06%
2023/08/31	0.4	13.40	5	13.50	13.30	-4.6	6,578	-0.07%
2023/08/30	1	13.50	0	0.00	13.50	1	6,672	0.01%
2023/08/29	0	13.00	0	0.00	13.00	0	6,602	0.00%
2023/08/28	5	12.85	0	0.00	12.85	5	6,590	0.08%
2023/08/25	0	13.20	2	13.25	13.15	-2	6,574	-0.03%
2023/08/24	0	0.00	20	13.35	13.40	-20	6,564	-0.30%
2023/08/23	0	13.25	0	0.00	13.30	0	6,554	0.00%
2023/08/22	10	13.10	0	0.00	13.10	10	6,548	0.15%
2023/08/21	0.2	13.35	1	13.30	13.25	-0.8	6,538	-0.01%
2023/08/18	4.1	13.51	5	13.37	13.25	-0.9	6,527	-0.01%
2023/08/17	4	13.43	0	0.00	13.60	4	6,478	0.06%
2023/08/16	0	13.00	0	0.00	12.95	0	6,439	0.00%
2023/08/15	2.6	13.15	0	0.00	13.15	2.6	6,429	0.04%
2023/08/14	0.1	13.06	1	12.85	12.90	-0.9	6,405	-0.01%
2023/08/11	6	13.52	0	0.00	13.30	6	6,366	0.09%
2023/08/10	20	13.75	0.1	13.85	13.80	19.9	6,314	0.32%
2023/08/08	26	14.61	0.1	14.55	14.55	25.9	6,195	0.42%
2023/08/07	1	14.95	15	14.90	14.85	-14	6,125	-0.23%
2023/08/04	16	14.63	0.1	14.70	14.95	16	6,057	0.26%
2023/08/02	11.1	14.89	0	0.00	14.75	11.1	5,986	0.19%
2023/08/01	20	15.30	3	15.47	15.45	17	5,812	0.29%
2023/07/31	32	16.15	39.1	16.04	15.40	-7	5,603	-0.13%
2023/07/28	48.8	15.44	42	15.49	15.70	6.8	4,896	0.14%
2023/07/27	11	14.75	8	14.57	14.80	3	4,056	0.07%
2023/07/26	5	14.05	5	13.80	13.80	0	3,641	0.00%
2023/07/25	5.1	13.90	11	14.00	14.25	-5.9	3,526	-0.17%
2023/07/24	0	0.00	1	13.35	13.20	-1	3,292	-0.03%
2023/07/20	2	13.10	5.2	13.49	13.40	-3.2	3,226	-0.10%
2023/07/19	1	12.85	0	0.00	12.65	1	3,089	0.03%
2023/07/18	5.1	12.70	0	0.00	12.65	5.1	3,082	0.17%
2023/07/13	0	12.75	0	0.00	12.70	0	3,029	0.00%
2023/07/12	5	12.85	30	13.02	12.85	-25	3,005	-0.83%
2023/07/11	10	13.15	1	13.10	13.05	9	2,987	0.30%
2023/07/07	0	0.00	4.2	13.31	13.25	-4.2	2,934	-0.14%
2023/07/06	0	13.80	0	0.00	13.65	0	2,898	0.00%
2023/07/05	0	0.00	5	13.75	13.65	-5	2,878	-0.17%
2023/07/03	0	0.00	0	13.70	13.60	0	2,834	0.00%
2023/06/30	0	0.00	0	13.40	13.55	0	2,792	0.00%
2023/06/28	0	0.00	20	13.36	13.35	-20	2,766	-0.72%
2023/06/27	0	0.00	3	13.70	13.35	-3	2,751	-0.11%
2023/06/20	0	13.75	10	13.80	13.65	-10	2,639	-0.38%
2023/06/19	11	13.88	21	14.23	13.85	-10	2,604	-0.38%
2023/06/16	58	14.76	3	14.87	14.30	55	2,527	2.18%
2023/06/15	28	14.40	17	14.36	14.65	11	2,095	0.52%
2023/06/14	4	13.35	4	13.46	13.35	0	1,764	0.00%
2023/06/13	6	13.48	2	13.58	13.45	4	1,774	0.23%
2023/06/12	30.3	13.81	13.2	13.85	13.85	17.1	1,721	0.99%
2023/06/09	13	13.58	18.5	13.62	13.95	-5.5	1,563	-0.35%
2023/06/08	2	13.20	15	13.25	13.15	-13	1,317	-0.98%
2023/06/07	1	13.50	1.1	13.59	13.50	-0.1	1,277	-0.01%
2023/06/06	6	13.40	0	0.00	13.40	6	1,162	0.52%
2023/06/05	0.1	12.40	9.2	12.82	12.95	-9.2	961	-0.96%
2023/06/02	8	12.15	0	0.00	12.15	8	859	0.93%
2023/05/29	0.1	12.25	0	0.00	12.30	0.1	923	0.01%
2023/05/23	0	0.00	5	12.15	12.20	-5	933	-0.54%
2023/05/19	0.1	12.00	0	0.00	11.95	0.1	899	0.01%
2023/05/18	0.3	11.95	0	0.00	11.90	0.3	902	0.03%
2023/05/17	0.1	12.00	4.1	11.88	11.85	-4	903	-0.44%
2023/05/16	0	12.00	0	0.00	11.80	0	906	0.00%
2023/05/15	0.2	11.85	0	0.00	11.80	0.2	906	0.02%
2023/05/12	0	0.00	0	11.65	11.75	0	928	0.00%
2023/05/11	5.2	11.70	0	0.00	11.65	5.2	931	0.56%
2023/05/10	0	12.00	0	0.00	11.80	0	952	0.00%
2023/05/09	0.2	12.05	0	0.00	11.85	0.2	963	0.02%
2023/05/08	0.1	12.05	0	0.00	11.95	0.1	971	0.01%
2023/05/05	0	0.00	0.1	12.00	12.00	-0.1	985	-0.01%
2023/05/04	0.7	11.90	0	11.90	11.85	0.7	991	0.07%
2023/05/03	2	11.85	0	0.00	11.90	2	1,009	0.20%
2023/05/02	0.2	11.95	0	0.00	11.90	0.2	1,043	0.02%
2023/04/27	5.5	11.76	0	0.00	11.70	5.5	1,106	0.50%
2023/04/26	0.2	11.75	0	0.00	11.75	0.2	1,101	0.02%
2023/04/25	0.1	11.75	0	0.00	11.70	0.1	1,102	0.01%
2023/04/24	0.1	11.95	0	0.00	11.90	0.1	1,107	0.01%
2023/04/21	0.2	12.06	0	0.00	11.75	0.2	1,135	0.01%
2023/04/20	0.1	12.20	0	0.00	12.10	0.1	1,141	0.00%
2023/04/19	0.2	12.17	0	0.00	12.20	0.2	1,197	0.02%
2023/04/18	0	12.25	0	0.00	12.15	0	1,225	0.00%
2023/04/17	1	12.25	6	12.20	12.25	-5	1,263	-0.39%
2023/04/13	0.2	12.15	6.4	12.11	12.15	-6.2	1,254	-0.49%
2023/04/12	0	12.00	0	0.00	12.05	0	1,245	0.00%
2023/04/11	0	0.00	0	12.00	11.95	0	1,247	0.00%
2023/04/10	0.2	12.00	0	0.00	11.95	0.2	1,249	0.02%
2023/04/07	0	12.15	0	0.00	11.95	0	1,247	0.00%
2023/04/06	5	12.10	2	12.10	12.05	3	1,239	0.24%
2023/03/31	0	12.15	2	12.18	12.15	-2	1,237	-0.16%
2023/03/30	0	12.20	2	12.10	12.10	-2	1,236	-0.16%
2023/03/29	11	12.12	0	0.00	12.10	11	1,244	0.88%
2023/03/28	0.1	12.20	0	0.00	12.10	0.1	1,252	0.01%
2023/03/24	6	12.29	0	0.00	12.20	6	1,247	0.48%
2023/03/22	0	0.00	8	12.10	12.00	-8	1,230	-0.65%
2023/03/20	2.2	11.82	0.1	11.90	11.75	2.2	1,209	0.18%
2023/03/17	3	11.87	0.4	11.98	11.80	2.6	1,202	0.22%
2023/03/16	2	11.80	2	11.95	11.75	0	1,226	0.00%
2023/03/15	2	12.25	0	0.00	12.15	2	1,205	0.17%
2023/03/13	0	12.40	0	0.00	12.30	0	1,190	0.00%
2023/03/10	0.2	12.58	0	0.00	12.45	0.2	1,185	0.01%
2023/03/09	0.3	12.90	0	0.00	12.80	0.3	1,190	0.03%
2023/03/08	1.1	12.80	0	0.00	12.85	1.1	1,198	0.09%
2023/03/07	1.6	12.91	0	0.00	12.90	1.6	1,192	0.13%
2023/03/06	0	12.69	0	0.00	12.75	0	1,177	0.00%
2023/02/22	0	12.50	0	0.00	12.65	0	1,073	0.00%
2023/02/21	0	0.00	0	12.75	12.70	0	1,090	0.00%
2023/02/20	0	0.00	5	12.65	12.65	-5	1,117	-0.45%
2023/02/16	0	0.00	1	12.60	12.60	-1	1,736	-0.06%
2023/02/15	0	0.00	1	12.50	12.35	-1	1,735	-0.06%
2023/02/13	0.1	12.41	1	12.40	12.40	-0.9	1,749	-0.05%
2023/02/10	5	12.50	0	0.00	12.45	5	1,763	0.28%
2023/02/09	1	12.70	0	0.00	12.65	1	1,766	0.06%
2023/02/08	0.2	12.85	0	0.00	12.75	0.2	1,774	0.01%
2023/02/07	0	0.00	1	12.55	12.60	-1	1,768	-0.06%
2023/02/06	0	12.55	0	0.00	12.50	0	1,868	0.00%
2023/02/02	0	0.00	4	12.60	12.55	-4	1,852	-0.22%
2023/02/01	0	12.50	0	0.00	12.45	0	1,842	0.00%
2023/01/31	0	0.00	1	12.45	12.45	-1	1,829	-0.05%
2023/01/30	0	12.25	0	0.00	12.20	0	1,798	0.00%
2023/01/17	0	12.15	0	0.00	12.15	0	1,741	0.00%
2023/01/16	0	12.30	0	0.00	12.30	0	1,733	0.00%
2023/01/13	0.1	12.35	0	0.00	12.30	0.1	1,734	0.01%
2023/01/11	10	12.45	1	12.45	12.40	9	1,726	0.52%
2023/01/10	12	12.35	0	0.00	12.30	12	1,701	0.71%
2023/01/09	25	12.64	19	12.67	12.60	6	1,687	0.36%
2023/01/06	0	0.00	1	12.30	12.35	-1	1,633	-0.06%
2023/01/05	0	0.00	2	12.28	12.30	-2	1,630	-0.12%
2023/01/04	0.1	11.95	0	0.00	11.80	0.1	1,603	0.00%
2022/12/29	1	11.60	0	0.00	11.60	1	1,696	0.06%
2022/12/28	0	11.80	0	0.00	11.65	0	1,707	0.00%
2022/12/23	0.1	11.95	0	0.00	11.80	0.1	1,734	0.01%
2022/12/21	2.1	11.70	0	0.00	11.70	2.1	1,808	0.12%
2022/12/20	5	11.85	0	0.00	11.80	5	1,823	0.28%
2022/12/16	5.5	12.21	0	0.00	12.20	5.5	1,873	0.29%
2022/12/15	0.1	12.35	0	0.00	12.35	0.1	1,879	0.00%
2022/12/13	2	12.10	20	12.09	12.10	-18	1,887	-0.95%
2022/12/09	0	0.00	0.1	12.40	12.30	-0.1	1,911	0.00%
2022/12/08	2	12.35	0	0.00	12.30	2	1,940	0.10%
2022/12/06	1	12.65	10	12.60	12.50	-9	1,962	-0.46%
2022/12/05	0	0.00	1	12.85	12.80	-1	1,990	-0.05%
2022/11/29	0	12.50	0	0.00	12.60	0	2,081	0.00%
2022/11/25	0	0.00	1	12.45	12.30	-1	2,170	-0.05%
2022/11/23	0	12.50	0	0.00	12.55	0	2,270	0.00%
2022/11/18	0	12.65	0	0.00	12.40	0	2,577	0.00%
2022/11/17	34	12.80	0	0.00	12.65	34	2,755	1.23%
2022/11/16	0	12.70	0	0.00	12.70	0	3,224	0.00%
2022/11/15	0	0.00	0.1	12.65	12.80	-0.1	3,479	0.00%
2022/11/08	0	0.00	1	12.30	12.05	-1	2,989	-0.03%
2022/11/07	1	12.35	0	0.00	12.30	1	2,983	0.03%
2022/11/04	0	0.00	5	12.05	12.10	-5	2,971	-0.17%
2022/11/03	5	11.98	0	0.00	12.00	5	2,969	0.17%
2022/11/02	0	0.00	1	12.33	12.20	-1	2,971	-0.03%
2022/10/26	0	0.00	0.1	11.15	11.10	-0.1	2,912	0.00%
2022/10/21	0.1	11.15	0	0.00	11.10	0.1	2,909	0.00%
2022/10/19	1	11.50	0	0.00	11.40	1	2,907	0.03%
2022/10/13	2	11.35	4	11.30	11.10	-2	2,895	-0.07%
2022/10/12	0.1	12.00	0	0.00	11.75	0.1	2,870	0.00%
2022/10/11	0	11.90	0	0.00	11.80	0	2,857	0.00%
2022/10/06	0	12.30	0	0.00	12.25	0	2,794	0.00%
2022/10/04	7	12.30	2	12.35	12.45	5	2,791	0.18%
2022/10/03	0.1	12.30	0	0.00	12.25	0.1	2,786	0.00%
2022/09/30	3	12.20	0.1	12.30	12.30	2.9	2,791	0.11%
2022/09/29	0.2	12.30	0	0.00	12.20	0.2	2,779	0.01%
2022/09/28	2.1	12.25	0	0.00	12.05	2.1	2,764	0.07%
2022/09/27	0	12.60	0	0.00	12.75	0	2,713	0.00%
2022/09/26	0	12.90	0	0.00	12.55	0	2,693	0.00%
2022/09/23	0	0.00	2	13.30	13.25	-2	2,682	-0.07%
2022/09/22	0	0.00	2	13.15	13.40	-2	2,667	-0.07%
2022/09/21	5	13.45	0	0.00	13.25	5	2,661	0.19%
2022/09/20	0	0.00	1	13.60	13.55	-1	2,645	-0.04%
2022/09/12	2	14.10	1	13.90	13.85	1	2,549	0.04%
2022/09/05	3	14.07	2	14.25	14.00	1	2,440	0.04%
2022/09/02	1	14.55	0	0.00	14.30	1	2,395	0.04%
2022/09/01	0	0.00	1	14.65	14.40	-1	2,360	-0.04%
2022/08/31	3	14.65	0	0.00	14.40	3	2,322	0.13%
2022/08/30	1	14.60	0	0.00	14.65	1	2,278	0.04%
2022/08/29	0	14.00	2	14.05	14.10	-2	2,221	-0.09%
2022/08/26	0	0.00	3	14.73	14.50	-3	2,174	-0.14%
2022/08/25	4	14.59	0	0.00	14.55	4	2,019	0.20%
2022/08/24	1	15.25	1	15.40	14.90	0	1,928	0.00%
2022/08/23	12	14.96	1	15.25	15.25	11	1,757	0.63%
2022/08/22	20	14.75	35	15.09	15.10	-15	1,276	-1.18%
2022/08/19	0	0.00	11	13.68	13.75	-11	990	-1.11%
2022/08/18	5.2	12.40	0	0.00	12.50	5.2	843	0.62%
2022/08/12	0.1	12.40	0	0.00	12.20	0.1	912	0.01%
2022/08/11	1	12.45	0	0.00	12.35	1	916	0.11%
2022/08/10	1.1	12.36	0	0.00	12.45	1.1	917	0.12%
2022/08/09	1	12.20	0	0.00	12.20	1	916	0.11%
2022/07/25	1	12.85	0	0.00	12.85	1	971	0.10%
2022/07/21	1	12.85	0	0.00	12.95	1	1,024	0.10%
2022/07/19	4	12.80	0	0.00	12.75	4	1,056	0.38%
2022/07/14	0.1	12.30	0	0.00	12.25	0.1	1,063	0.01%
2022/07/12	1.1	11.86	0	0.00	11.70	1.1	1,074	0.10%
2022/07/11	0.1	12.50	0	0.00	12.25	0.1	1,077	0.01%
2022/07/04	0	12.35	0	0.00	12.15	0	1,148	0.00%
2022/07/01	0	12.35	6	12.38	12.15	-6	1,158	-0.52%
2022/06/30	0	0.00	20	12.85	12.75	-20	1,137	-1.76%
2022/06/28	0	13.10	0	0.00	13.15	0	1,137	0.00%
2022/06/24	5	12.80	0	0.00	12.80	5	1,154	0.43%
2022/06/23	0	0.00	3	12.80	12.75	-3	1,155	-0.26%
2022/06/22	0	13.00	0	0.00	12.85	0	1,149	0.00%
2022/06/21	0	0.00	1	12.90	13.15	-1	1,143	-0.09%
2022/06/20	0	13.20	0	0.00	12.90	0	1,147	0.00%
2022/06/17	1	13.10	0	0.00	13.25	1	1,143	0.09%
2022/06/14	0	0.00	1	13.85	13.75	-1	1,147	-0.09%
2022/06/07	0	14.50	0	0.00	14.45	0	1,153	0.00%
2022/06/02	0.1	14.43	0	0.00	14.35	0.1	1,212	0.01%
2022/06/01	0	14.39	69	14.40	14.30	-69	1,242	-5.55%
2022/05/31	0.5	14.29	0	0.00	14.25	0.5	1,241	0.04%
2022/05/30	0	14.20	0	0.00	14.00	0	1,226	0.00%
2022/05/24	1	13.80	0	0.00	13.70	1	1,272	0.08%
2022/05/20	0	0.00	12	14.15	14.00	-12	1,227	-0.98%
2022/05/19	0	0.00	1	13.75	14.10	-1	1,230	-0.08%
2022/05/17	0	0.00	0.1	13.85	13.90	-0.1	1,254	0.00%
2022/05/13	1	13.75	0	0.00	13.65	1	1,258	0.08%
2022/05/12	6	13.86	0	0.00	13.60	6	1,267	0.47%
2022/05/11	0	0.00	2	13.83	13.95	-2	1,257	-0.16%
2022/05/06	1	13.25	0	0.00	13.25	1	1,260	0.08%
2022/04/27	0	13.00	0	0.00	12.95	0	1,527	0.00%
2022/04/26	0	13.50	0	0.00	13.45	0	1,507	0.00%
2022/04/25	5	13.50	2	13.55	13.55	3	1,504	0.20%
2022/04/22	0	0.00	0	14.15	14.00	0	1,500	0.00%
2022/04/21	1	14.10	0	0.00	14.15	1	1,537	0.07%
2022/04/20	2	13.90	0	0.00	13.90	2	1,545	0.13%
2022/04/19	0.1	14.00	0	0.00	13.80	0.1	1,612	0.01%
2022/04/18	0	13.75	0	0.00	13.70	0	1,713	0.00%
2022/04/15	0.1	14.00	0	0.00	13.95	0.1	1,731	0.00%
2022/04/13	0.2	14.56	0	0.00	14.20	0.2	1,823	0.01%
2022/04/12	0	14.15	0	0.00	14.00	0	1,840	0.00%
2022/04/11	5	14.20	0	0.00	14.15	5	1,838	0.27%
2022/04/07	1	15.30	0	0.00	14.95	1	1,856	0.05%
2022/04/06	0	0.00	1	15.45	15.40	-1	1,884	-0.05%
2022/04/01	1	15.35	0	0.00	15.30	1	2,043	0.05%
2022/03/28	0	15.23	1	15.10	15.30	-1	2,647	-0.04%
2022/03/23	2	15.55	0	0.00	15.50	2	2,844	0.07%
2022/03/17	0	0.00	3	14.90	14.90	-3	2,884	-0.10%
2022/03/16	0	15.00	0	0.00	14.70	0	2,908	0.00%
2022/03/14	0	0.00	1.2	14.98	15.00	-1.2	2,977	-0.04%
2022/03/10	0	0.00	2	14.85	14.70	-2	3,009	-0.07%
2022/03/08	1	14.11	1	14.45	14.05	0	3,030	0.00%
2022/03/07	1	14.70	2	14.90	14.75	-1	2,991	-0.03%
2022/02/24	0	0.00	0.4	15.43	15.35	-0.4	3,139	-0.01%
2022/02/23	2	15.88	1	15.85	15.85	1	3,131	0.03%
2022/02/22	2	15.70	0	0.00	15.80	2	3,175	0.06%
2022/02/18	2	16.00	0	0.00	16.00	2	3,261	0.06%
2022/02/17	0	16.10	0	0.00	16.10	0	3,306	0.00%
2022/02/14	0	15.70	0	0.00	15.65	0	3,450	0.00%
2022/02/10	0	0.00	2	16.10	16.15	-2	3,588	-0.06%
2022/02/09	2	16.30	0	0.00	16.20	2	3,685	0.05%
2022/02/08	0.1	16.00	3	16.27	16.30	-2.9	3,731	-0.08%
2022/02/07	2	15.85	0	0.00	15.85	2	3,817	0.05%
2022/01/26	12	15.26	1	15.35	15.25	11	3,840	0.29%
2022/01/21	0	0.00	1	16.15	15.85	-1	3,977	-0.03%
2022/01/20	1	15.50	0	0.00	15.55	1	3,884	0.03%
2022/01/18	0.1	15.85	3	15.75	15.65	-2.9	3,968	-0.07%
2022/01/17	1	15.35	0	0.00	15.85	1	3,978	0.03%
2022/01/14	0.1	15.36	0	0.00	15.40	0.1	3,978	0.00%
2022/01/13	3	15.70	0	0.00	15.70	3	3,988	0.08%
2022/01/12	2	15.75	0	0.00	15.60	2	3,989	0.05%
2022/01/11	1	15.95	0	0.00	15.95	1	3,956	0.03%
2022/01/10	2	16.20	6	16.21	16.25	-4	3,875	-0.10%
2022/01/07	4	16.46	0	0.00	16.35	4	3,867	0.10%
2022/01/05	4	17.40	9	17.05	17.05	-5	3,808	-0.13%
2022/01/03	0	17.35	4	17.15	17.15	-4	3,926	-0.10%
2021/12/29	0	0.00	1	17.60	17.55	-1	3,904	-0.03%
2021/12/28	6	17.94	3	17.85	17.55	3	3,915	0.08%
2021/12/27	10	17.65	1	17.70	17.60	9	3,838	0.23%
2021/12/24	4	17.79	4	17.63	17.75	0	3,823	0.00%
2021/12/23	6	17.23	7	17.24	17.50	-1	3,647	-0.03%
2021/12/21	5	16.96	3	16.87	16.80	2	3,452	0.06%
2021/12/16	0	0.00	4	16.70	16.70	-4	3,370	-0.12%
2021/12/15	1	16.40	0	0.00	16.50	1	3,386	0.03%
2021/12/14	1	16.45	0	0.00	16.35	1	3,397	0.03%
2021/12/13	1	16.80	0	0.00	16.85	1	3,396	0.03%
2021/12/10	2	16.70	0.1	16.80	16.70	1.9	3,421	0.06%
2021/12/02	4	16.50	0	0.00	16.50	4	3,645	0.11%
2021/12/01	0	0.00	1	16.85	17.00	-1	3,734	-0.03%
2021/11/29	4	16.02	5	16.55	16.45	-1	4,014	-0.02%
2021/11/26	3	16.50	10	16.59	16.50	-7	4,006	-0.17%
2021/11/25	1	17.00	0	0.00	17.00	1	3,982	0.03%
2021/11/22	0.1	17.34	11	17.35	17.35	-10.9	4,173	-0.26%
2021/11/19	6	17.36	15	17.06	17.05	-9	4,245	-0.21%
2021/11/17	0	0.00	32	17.70	17.70	-32	4,225	-0.76%
2021/11/16	17	17.66	38	17.65	17.65	-21	4,243	-0.49%
2021/11/15	0	0.00	42	17.36	17.40	-42	4,261	-0.99%
2021/11/12	2	16.93	21	16.93	16.85	-19	4,330	-0.44%
2021/11/11	13	17.10	21	17.15	17.05	-8	4,370	-0.18%
2021/11/10	10	17.23	2	17.20	17.15	8	4,484	0.18%
2021/11/09	16	17.55	3	17.30	17.40	13	4,502	0.29%
2021/11/08	34	17.83	11	17.80	17.60	23	4,568	0.50%
2021/11/05	15	17.87	15	18.17	18.00	0	4,646	0.00%
2021/11/04	0	0.00	15	17.87	18.10	-15	4,774	-0.31%
2021/11/03	7	17.34	14	17.47	17.45	-7	4,854	-0.14%
2021/11/02	14	17.49	0	0.00	17.10	14	4,964	0.28%
2021/11/01	23	17.74	18	17.91	17.75	5	5,329	0.09%
2021/10/29	3	17.62	10	17.40	17.50	-7	5,362	-0.13%
2021/10/28	11	17.67	4	17.58	17.20	7	5,445	0.13%
2021/10/27	4	17.43	5	17.31	17.45	-1	5,501	-0.02%
2021/10/26	3	17.05	3	17.20	17.05	0	5,607	0.00%
2021/10/20	0	0.00	2	16.85	16.65	-2	6,452	-0.03%
2021/10/19	7	16.54	14	16.74	16.65	-7	6,633	-0.11%
2021/10/18	6	16.40	5	16.55	16.40	1	6,966	0.01%
2021/10/14	2	15.70	1	15.95	15.95	1	7,987	0.01%
2021/10/13	0	0.00	2	15.80	15.80	-2	9,817	-0.02%
2021/10/12	17	16.46	2.1	16.65	16.40	15	10,840	0.14%
2021/10/08	18	16.69	6	16.69	16.50	12	11,146	0.11%
2021/10/07	0	0.00	3	16.15	16.15	-3	11,810	-0.03%
2021/10/06	1	15.75	0	0.00	15.75	1	12,842	0.01%
2021/10/05	0	15.85	13	15.39	15.90	-13	13,688	-0.09%
2021/10/04	0.1	15.75	2	15.45	15.30	-2	14,065	-0.01%
2021/10/01	0	0.00	31	16.44	16.10	-31	14,220	-0.22%
2021/09/30	20	16.76	0	0.00	16.90	20	14,256	0.14%
2021/09/29	2	16.00	9	16.15	16.10	-7	14,340	-0.05%
2021/09/27	1	17.00	0	0.00	16.90	1	14,605	0.01%
2021/09/23	2	16.30	0	0.00	16.30	2	16,449	0.01%
2021/09/22	0.1	16.60	0	0.00	16.50	0.1	16,610	0.00%
2021/09/15	2	16.95	0	0.00	17.00	2	16,918	0.01%
2021/09/14	5	17.60	0	17.55	17.25	5	16,939	0.03%
2021/09/13	1	17.30	2	17.55	17.35	-1	16,899	-0.01%
2021/09/08	4	16.80	0	0.00	16.80	4	17,542	0.02%
2021/09/07	5	17.38	1	17.30	17.30	4	17,970	0.02%
2021/09/06	0	0.00	30	18.00	17.95	-30	18,412	-0.16%
2021/09/03	11	18.29	5	18.52	18.65	6	18,383	0.03%
2021/09/02	10	18.75	6	18.78	17.95	4	18,369	0.02%
2021/08/31	6	18.24	1	18.30	18.35	5	18,318	0.03%
2021/08/30	2	18.35	18	18.22	18.20	-16	18,425	-0.09%
2021/08/27	14	18.26	3.1	18.38	18.45	11	18,560	0.06%
2021/08/26	2	18.10	0.1	17.90	17.95	1.9	18,675	0.01%
2021/08/25	17	17.93	28.2	17.65	17.85	-11.2	18,932	-0.06%
2021/08/24	20	17.28	0	0.00	17.15	20	19,399	0.10%
2021/08/23	38	17.48	0	0.00	17.55	38	19,527	0.19%
2021/08/20	7	16.84	15	16.48	16.80	-8	19,654	-0.04%
2021/08/19	8	17.35	27	16.78	16.60	-19	19,635	-0.10%
2021/08/18	33	17.11	7	17.20	17.45	26	19,653	0.13%
2021/08/17	7	17.24	21.1	17.17	16.60	-14.1	19,759	-0.07%
2021/08/16	25.1	17.41	89	17.36	17.15	-63.9	19,891	-0.32%
2021/08/13	9	17.99	27	18.05	17.70	-18	19,846	-0.09%
2021/08/12	10	18.20	27	18.26	18.50	-17	19,825	-0.09%
2021/08/11	37	17.82	41	17.90	17.75	-4	19,934	-0.02%
2021/08/10	1	18.50	5	18.47	18.50	-4	19,900	-0.02%
2021/08/09	11	19.78	0	0.00	19.15	11	19,943	0.06%
2021/08/06	11	20.16	12	20.36	20.25	-1	19,949	-0.01%
2021/08/05	34.5	20.40	14	20.61	20.30	20.5	19,989	0.10%
2021/08/04	5	20.15	0	0.00	20.05	5	19,862	0.03%
2021/08/03	4	19.98	50	20.24	20.35	-46	20,052	-0.23%
2021/08/02	12	19.97	15	20.03	19.90	-3	20,683	-0.01%
2021/07/30	27	19.78	23	19.74	19.55	4	20,729	0.02%
2021/07/29	2	19.45	16	19.14	19.45	-14	21,289	-0.07%
2021/07/28	26.1	19.32	17.1	19.19	19.05	9	21,425	0.04%
2021/07/27	18	20.25	15.1	20.17	20.05	2.9	21,746	0.01%
2021/07/26	38	20.26	43.1	20.23	20.50	-5.1	22,086	-0.02%
2021/07/23	15	19.93	17	19.97	19.90	-2	22,585	-0.01%
2021/07/22	41	19.94	3	20.15	19.75	38	23,754	0.16%
2021/07/21	16	20.77	31.1	20.33	20.25	-15.1	23,812	-0.06%
2021/07/20	99	20.67	150	20.20	20.25	-51	23,934	-0.21%	大賣/
2021/07/19	106	21.77	107	21.89	21.60	-1	24,076	0.00%	大買/大賣/
2021/07/16	124	20.95	98.1	20.84	21.20	25.9	22,754	0.11%	大買/
2021/07/15	83	20.28	7	20.23	20.05	76	21,952	0.35%
2021/07/14	100	20.54	10	20.55	20.50	90	22,085	0.41%
2021/07/13	59	20.25	76	20.30	20.30	-17	21,705	-0.08%
2021/07/12	19	19.58	22	19.54	19.80	-3	21,564	-0.01%
2021/07/09	20	18.83	31	18.69	18.65	-11	21,327	-0.05%
2021/07/08	2	18.25	8	18.35	18.30	-6	21,891	-0.03%
2021/07/07	1	17.90	0	0.00	17.80	1	22,305	0.00%
2021/07/06	3	17.95	2	18.20	18.00	1	22,345	0.00%
2021/07/05	20	18.05	1	17.90	17.90	19	22,277	0.09%
2021/07/02	0	0.00	15	17.65	17.75	-15	22,289	-0.07%
2021/07/01	43	18.51	17	18.06	17.95	26	22,217	0.12%
2021/06/30	21	18.92	64	18.17	19.10	-43	21,774	-0.20%
2021/06/29	8	17.64	11	17.90	17.40	-3	20,731	-0.01%
2021/06/28	5	17.40	0	0.00	17.45	5	20,543	0.02%
2021/06/25	9	17.68	8	17.41	17.35	1	20,572	0.00%
2021/06/24	7	17.84	20.2	17.76	17.80	-13.2	20,498	-0.06%
2021/06/23	0	0.00	3	17.15	17.10	-3	20,335	-0.01%
2021/06/22	2	17.03	7	17.14	16.80	-5	20,331	-0.02%
2021/06/21	61	16.88	72.1	16.94	17.30	-11.1	20,393	-0.05%
2021/06/18	2	17.28	0	0.00	17.25	2	20,451	0.01%
2021/06/17	18	17.72	80	17.92	17.60	-62	20,516	-0.30%
2021/06/16	131	18.08	33	18.49	17.60	98	20,182	0.49%	大買/
2021/06/15	57	17.84	32.1	18.28	18.90	25	19,832	0.13%
2021/06/11	0	0.00	7	17.63	17.50	-7	19,478	-0.04%
2021/06/09	11	17.39	37	17.44	17.35	-26	19,537	-0.13%
2021/06/08	3	17.50	2	17.63	17.60	1	19,508	0.01%
2021/06/07	7	17.11	7	16.71	17.20	0	19,494	0.00%
2021/06/04	8	17.61	5	17.73	17.20	3	19,551	0.02%
2021/06/03	5	17.49	0	0.00	17.60	5	19,543	0.03%
2021/06/02	6	17.43	5	17.34	17.35	1	19,703	0.01%
2021/06/01	72	17.50	57	17.30	17.30	15	19,431	0.08%
2021/05/31	0	0.00	31.1	17.30	17.30	-31.1	18,922	-0.16%
2021/05/28	0	0.00	16.1	15.75	15.75	-16.1	18,847	-0.09%
2021/05/27	40	15.08	0	0.00	15.00	40	18,863	0.21%
2021/05/25	21	15.07	55	14.90	15.00	-34	18,877	-0.18%
2021/05/24	33	14.43	30	14.83	14.50	3	18,717	0.02%
2021/05/21	30	14.00	31	14.30	14.30	-1	18,654	-0.01%
2021/05/19	55	14.01	50	14.55	14.30	5	18,771	0.03%
2021/05/18	4.1	13.26	4	13.41	13.85	0.1	18,580	0.00%
2021/05/17	1	12.60	50.1	12.50	12.60	-49.1	18,479	-0.27%
2021/05/14	50	14.65	0	14.05	13.85	50	18,270	0.27%
2021/05/13	1	14.48	50	13.45	14.30	-49	18,274	-0.27%
2021/05/12	51.3	14.65	50	14.65	14.70	1.3	18,110	0.01%
2021/05/11	1.1	16.14	2	16.48	16.25	-0.9	17,807	-0.01%
2021/05/10	17	18.31	17	18.22	17.85	0	17,521	0.00%
2021/05/07	0	0.00	3	17.50	17.75	-3	16,779	-0.02%
2021/05/06	33	17.96	60.1	17.59	17.65	-27.1	16,665	-0.16%
2021/05/05	19.2	17.97	2.2	17.86	17.40	17	15,975	0.11%
2021/05/04	70.1	17.43	11	17.06	17.65	59.1	15,747	0.38%
2021/05/03	87.1	19.65	9.1	19.26	18.70	78	15,167	0.51%
2021/04/29	23.1	21.12	31	20.75	20.60	-7.9	14,623	-0.05%
2021/04/28	26.3	20.75	79	21.15	21.50	-52.7	13,783	-0.38%
2021/04/27	20.1	20.03	9	19.96	19.55	11.1	12,486	0.09%
2021/04/26	29	20.15	6.3	20.35	19.85	22.7	12,077	0.19%
2021/04/23	66	19.60	53	19.97	20.05	13	11,698	0.11%
2021/04/22	4	19.76	7.1	20.00	18.50	-3.1	10,985	-0.03%
2021/04/21	10	19.61	14.1	19.39	19.55	-4.1	10,504	-0.04%
2021/04/20	24	19.03	18	19.41	19.35	6	10,322	0.06%
2021/04/19	3	18.87	12.1	19.00	18.60	-9.1	9,886	-0.09%
2021/04/16	63	18.63	135.3	18.59	18.80	-72.3	9,570	-0.76%	大賣/
2021/04/15	11	17.49	48	17.78	17.65	-37	8,716	-0.42%
2021/04/14	66	17.15	68.1	16.59	17.80	-2.1	8,193	-0.03%
2021/04/13	35	16.56	13.1	16.63	16.20	21.9	7,368	0.30%
2021/04/12	40.3	16.00	1	15.70	15.70	39.3	6,790	0.58%
2021/04/09	0	16.00	0.1	15.98	15.75	-0.1	6,699	0.00%
2021/04/08	3	16.10	22.1	16.02	16.00	-19.1	6,641	-0.29%
2021/04/07	0	0.00	26	16.04	15.95	-26	6,502	-0.40%
2021/04/06	18	15.90	0	0.00	16.05	18	6,540	0.28%
2021/04/01	4	15.81	3	15.73	15.60	1	6,452	0.02%
2021/03/31	0	0.00	1	15.60	15.50	-1	6,663	-0.02%
2021/03/29	1	15.65	6	15.62	15.60	-5	6,931	-0.07%
2021/03/26	41	15.31	2	15.33	15.55	39	7,322	0.53%
2021/03/25	0	0.00	0	15.30	15.35	0	7,371	0.00%
2021/03/24	31	15.49	1	15.50	15.40	30	7,412	0.40%
2021/03/22	6	16.23	9.1	16.41	16.55	-3.1	7,130	-0.04%
2021/03/19	1	15.55	1	15.35	15.70	0	6,955	0.00%
2021/03/18	4	15.63	7	15.52	15.55	-3	6,926	-0.04%
2021/03/17	2.1	15.18	6	15.29	15.20	-3.9	6,898	-0.06%
2021/03/15	1	15.50	0	0.00	15.20	1	6,826	0.01%
2021/03/12	0	0.00	5.1	15.72	15.60	-5.1	6,816	-0.07%
2021/03/11	1	15.80	0.3	15.75	15.80	0.7	6,959	0.01%
2021/03/10	16	16.04	4.1	16.25	15.90	11.9	7,090	0.17%
2021/03/09	2	16.10	2	16.10	16.20	0	6,928	0.00%
2021/03/08	8.1	15.90	0	0.00	16.10	8.1	6,818	0.12%
2021/03/05	0	0.00	1	15.05	15.15	-1	6,491	-0.02%
2021/03/03	0	0.00	4	15.19	15.50	-4	6,724	-0.06%
2021/03/02	7	15.68	3	15.37	15.35	4	6,835	0.06%
2021/02/26	0	0.00	5	15.35	15.45	-5	6,738	-0.07%
2021/02/25	1	15.20	0	0.00	15.20	1	6,730	0.01%
2021/02/24	0	0.00	3	15.22	15.25	-3	6,896	-0.04%
2021/02/23	1	15.35	5	15.45	15.15	-4	7,074	-0.06%
2021/02/22	1	14.90	9	15.22	15.50	-8	7,203	-0.11%
2021/02/19	8	14.42	5.5	14.24	14.50	2.5	7,129	0.04%
2021/02/17	1	13.95	4	14.05	14.00	-3	7,042	-0.04%
2021/02/05	4	13.74	8	13.74	13.70	-4	6,994	-0.06%
2021/02/04	0	0.00	10.2	13.70	13.70	-10.2	6,960	-0.15%
2021/02/03	0	0.00	1.2	13.42	13.55	-1.2	6,739	-0.02%
2021/02/02	0	0.00	0	13.20	13.20	0	6,722	0.00%
2021/01/29	0.4	13.60	0	0.00	13.25	0.4	6,696	0.01%
2021/01/28	5	13.39	3.3	13.36	13.55	1.7	6,690	0.03%
2021/01/27	6	13.13	0	0.00	13.15	6	6,639	0.09%
2021/01/26	0	0.00	2	13.20	13.00	-2	6,605	-0.03%
2021/01/22	0	0.00	1	12.90	13.15	-1	6,589	-0.02%
2021/01/21	1	12.50	0	0.00	12.65	1	6,576	0.02%
2021/01/20	7	12.83	0	12.90	12.75	7	6,535	0.11%
2021/01/14	0	0.00	0.1	14.15	13.85	-0.1	6,231	0.00%
2021/01/13	0	0.00	0.1	13.70	13.65	-0.1	6,188	0.00%
2021/01/12	0	13.90	1	13.20	13.20	-1	6,107	-0.02%
2021/01/11	1	13.55	0	0.00	13.65	1	6,038	0.02%
2021/01/07	3	13.55	0	13.80	13.50	3	5,927	0.05%
2021/01/06	10	13.93	0	0.00	13.50	10	5,813	0.17%
2021/01/05	0	0.00	0	14.60	14.40	0	5,649	0.00%
2021/01/04	0	0.00	5	15.00	14.80	-5	5,587	-0.09%
2020/12/31	6	14.60	0	0.00	14.60	6	5,528	0.11%
2020/12/30	11	14.85	0	0.00	14.75	11	5,549	0.20%
2020/12/28	6.1	15.30	1	15.35	15.40	5	5,360	0.09%
2020/12/25	24.3	15.31	21	15.14	15.50	3.3	5,217	0.06%
2020/12/24	17	14.93	6	14.77	14.80	11	4,812	0.23%
2020/12/23	6	14.29	4.1	14.60	14.75	1.9	4,628	0.04%
2020/12/22	1	14.25	6	14.92	13.85	-5	4,436	-0.11%
2020/12/21	8	14.20	1	13.90	14.20	7	4,017	0.17%
2020/12/18	5	13.95	2	13.80	13.95	3	3,947	0.08%
2020/12/17	3	13.50	0	13.80	13.75	3	3,858	0.08%
2020/12/15	0	13.80	0	13.98	13.50	0	3,878	0.00%
2020/12/14	0	0.00	1	13.60	13.90	-1	3,829	-0.03%
2020/12/11	1	13.45	0	0.00	13.45	1	3,798	0.03%
2020/12/10	0	0.00	0.1	14.05	13.95	-0.1	3,724	0.00%
2020/12/09	0	0.00	8.1	13.91	14.05	-8.1	3,645	-0.22%
2020/12/08	0	0.00	2.2	14.09	14.10	-2.2	3,601	-0.06%
2020/12/07	1	14.30	4	14.20	14.50	-3	3,506	-0.09%
2020/12/04	6	13.57	40.2	13.77	13.85	-34.2	3,347	-1.02%
2020/12/03	3	13.07	2.1	12.95	13.00	0.9	3,162	0.03%
2020/12/02	1	13.00	0	0.00	12.90	1	3,189	0.03%
2020/12/01	0.2	13.04	0	0.00	13.00	0.2	3,129	0.01%
2020/11/30	21	13.15	69	13.30	13.10	-48	3,062	-1.57%
2020/11/27	0.2	13.05	0	0.00	12.90	0.2	3,003	0.00%
2020/11/26	0	0.00	3.1	13.00	13.05	-3.1	2,870	-0.11%
2020/11/25	0	12.40	3.1	12.52	12.40	-3	2,708	-0.11%
2020/11/24	2	12.30	0	0.00	12.25	2	2,622	0.08%
2020/11/23	22	12.14	7	12.37	12.50	15	2,535	0.59%
2020/11/20	7	11.84	20	11.92	12.00	-13	2,320	-0.56%
2020/11/19	6	11.55	8	11.44	11.50	-2	2,083	-0.10%
2020/11/18	1.2	11.18	5	10.89	11.20	-3.8	1,788	-0.21%
2020/11/17	0.6	10.25	0	0.00	10.25	0.6	1,608	0.03%
2020/11/16	0.2	10.15	0	0.00	10.05	0.2	1,601	0.01%
2020/11/13	0.3	10.15	0.1	10.15	10.10	0.3	1,648	0.02%
2020/11/12	1.1	10.10	1	10.10	10.05	0.1	1,660	0.01%
2020/11/11	0.2	10.17	0	0.00	10.15	0.2	1,674	0.01%
2020/11/10	1.3	10.13	0	0.00	10.15	1.3	1,676	0.08%
2020/11/09	0.2	10.13	0.6	10.10	10.05	-0.4	1,674	-0.02%
2020/11/06	0.2	10.25	0	10.10	10.10	0.2	1,688	0.01%
2020/11/05	1	10.20	0	0.00	10.30	1	1,753	0.06%
2020/11/03	0.2	10.13	0	0.00	10.10	0.2	1,717	0.01%
2020/10/30	0.1	10.15	0	0.00	10.00	0.1	1,753	0.01%
2020/10/29	1.2	10.13	0	0.00	10.10	1.2	1,759	0.07%
2020/10/28	0.1	10.20	0	0.00	10.15	0.1	1,760	0.00%
2020/10/22	0.1	10.20	0	0.00	10.20	0.1	1,775	0.00%
2020/10/21	1.2	10.20	0	0.00	10.15	1.2	1,768	0.07%
2020/10/20	0.1	10.30	0	0.00	10.15	0.1	1,787	0.01%
2020/10/19	1.3	10.16	0	0.00	10.15	1.3	1,810	0.07%
2020/10/16	1	10.15	0	0.00	10.15	1	1,927	0.05%
2020/10/14	0	0.00	1	10.15	10.15	-1	1,987	-0.05%
2020/10/13	2.2	10.13	0	0.00	10.15	2.2	2,008	0.11%
2020/10/12	0	10.20	0	0.00	10.15	0	2,032	0.00%
2020/10/08	0.1	10.40	0	0.00	10.40	0.1	2,039	0.00%
2020/10/07	0.1	10.50	0	0.00	10.45	0.1	2,067	0.00%
2020/10/06	2.2	10.35	0	0.00	10.40	2.2	2,015	0.11%
2020/10/05	8.1	10.25	0	0.00	10.25	8.1	2,044	0.39%
2020/09/30	0.1	10.50	0	0.00	10.20	0.1	2,127	0.01%
2020/09/29	0.1	10.55	0	0.00	10.20	0.1	2,147	0.00%
2020/09/28	2.1	10.27	0	0.00	10.25	2.1	2,168	0.10%
2020/09/25	1.2	10.05	0	0.00	10.00	1.2	2,191	0.05%
2020/09/24	0.2	10.25	2	10.25	10.15	-1.8	2,180	-0.08%
2020/09/23	0.1	10.55	2	10.50	10.45	-1.9	2,188	-0.09%
2020/09/22	2	10.60	2	10.80	10.60	0	2,205	0.00%
2020/09/21	0.1	10.80	1	11.00	10.90	-0.9	2,229	-0.04%
2020/09/16	0.1	10.95	2	11.00	10.95	-2	2,111	-0.09%
2020/09/15	0.1	11.00	0	0.00	11.00	0.1	2,127	0.00%
2020/09/14	4.1	10.87	0	0.00	10.85	4.1	2,135	0.19%
2020/09/11	0.2	10.65	16	10.87	10.65	-15.8	2,258	-0.70%
2020/09/10	8.1	11.15	20	11.05	10.90	-11.9	2,297	-0.52%
2020/09/09	28.1	10.86	1	11.05	11.05	27.1	2,253	1.20%
2020/09/08	3.1	10.95	42	10.94	10.85	-39	2,214	-1.76%
2020/09/07	0	10.60	15.2	10.84	10.60	-15.2	2,172	-0.70%
2020/09/04	0.2	10.60	15	10.34	10.35	-14.8	2,163	-0.68%
2020/09/03	0.3	10.55	14	10.66	10.55	-13.7	2,171	-0.63%
2020/09/02	2	10.60	4	10.38	10.65	-2	2,172	-0.09%
2020/09/01	3.2	10.45	0	0.00	10.40	3.2	2,149	0.15%
2020/08/31	2.6	10.31	20	10.40	10.20	-17.5	2,141	-0.82%
2020/08/28	2	10.18	0	0.00	10.15	2	2,101	0.10%
2020/08/27	2.3	10.08	10.1	10.05	10.10	-7.8	2,125	-0.37%
2020/08/26	2	10.09	10	10.00	10.00	-8	2,213	-0.36%
2020/08/25	0.3	10.20	0.1	10.20	10.00	0.2	2,209	0.01%
2020/08/24	0.1	10.30	0.1	10.30	9.97	0	2,192	0.00%
2020/08/21	1.1	10.02	0	0.00	10.00	1.1	2,248	0.05%
2020/08/20	2.5	10.05	9	9.95	9.99	-6.5	2,241	-0.29%
2020/08/19	25.1	10.34	40	10.55	10.30	-14.9	2,222	-0.67%
2020/08/18	5.1	10.35	1	10.45	10.35	4.1	2,201	0.19%
2020/08/17	1.1	10.30	0	0.00	10.35	1.1	2,194	0.05%
2020/08/14	0.2	10.20	0	10.20	10.20	0.2	2,182	0.01%
2020/08/12	4.2	10.31	3	10.23	10.25	1.2	2,194	0.05%
2020/08/11	10	10.45	0	0.00	10.50	10	2,183	0.46%
2020/08/10	0.2	10.25	0	0.00	10.20	0.2	2,127	0.01%
2020/08/06	0.3	10.30	0	0.00	10.30	0.3	2,171	0.01%
2020/08/03	5	10.30	0	0.00	10.30	5	2,165	0.23%
2020/07/31	0.1	10.20	0	0.00	10.20	0.1	2,162	0.00%
2020/07/30	0.5	10.20	0	0.00	10.15	0.5	2,231	0.02%
2020/07/28	0.1	10.10	0	0.00	10.05	0.1	2,234	0.00%
2020/07/27	1.3	10.26	0	0.00	10.20	1.3	2,244	0.06%
2020/07/23	0.1	10.90	0	0.00	10.75	0.1	2,269	0.00%
2020/07/22	1.1	10.82	1	11.00	11.00	0.1	2,365	0.01%
2020/07/21	0.2	10.45	0	0.00	10.35	0.2	2,281	0.01%
2020/07/20	0.3	10.50	0	0.00	10.40	0.3	2,285	0.01%
2020/07/17	2.5	10.45	0	0.00	10.25	2.5	2,236	0.11%
2020/07/16	4.7	10.61	0	0.00	10.55	4.7	2,234	0.21%
2020/07/14	0.1	10.85	0.3	10.85	10.90	-0.2	2,211	-0.01%
2020/07/09	4	11.45	24	11.39	11.30	-20	2,211	-0.90%
2020/07/07	5	11.25	0	0.00	10.90	5	2,264	0.22%
2020/07/02	0.2	11.10	0	0.00	11.15	0.2	2,394	0.01%
2020/07/01	0.7	10.95	0	0.00	10.95	0.7	2,370	0.03%
2020/06/29	0	0.00	11	10.75	10.75	-11	2,313	-0.48%
2020/06/22	0.1	11.10	0	0.00	11.15	0.1	2,322	0.00%
2020/06/19	0	0.00	5	11.27	11.15	-5	2,357	-0.21%
2020/06/16	0.1	10.45	3	10.35	10.45	-2.9	2,161	-0.13%
2020/06/11	0	0.00	0.4	10.30	10.30	-0.4	2,245	-0.02%
2020/06/10	0.2	10.20	0	0.00	10.25	0.2	2,206	0.01%
2020/06/09	0.4	10.40	0	0.00	10.50	0.4	2,252	0.02%
2020/06/08	8.1	10.56	11	10.50	10.55	-2.9	2,270	-0.13%
2020/06/04	3.1	10.14	0	0.00	10.10	3.1	2,185	0.14%
2020/06/03	0.2	10.20	0	0.00	10.20	0.2	2,186	0.01%
2020/06/02	0.1	10.10	1	10.10	10.15	-0.9	2,156	-0.04%
2020/06/01	0.1	9.78	1	9.71	9.77	-0.9	2,061	-0.04%
2020/05/29	1	9.70	0	0.00	9.68	1	2,059	0.05%
2020/05/28	0	0.00	1.8	9.91	9.75	-1.8	2,064	-0.08%
2020/05/27	1.5	9.57	0	9.58	9.52	1.5	2,024	0.07%
2020/05/26	2.1	9.45	0	0.00	9.47	2.1	2,039	0.10%
2020/05/25	2.7	9.47	0	0.00	9.35	2.7	2,048	0.13%
2020/05/22	0	9.80	2	9.74	9.65	-2	2,031	-0.10%
2020/05/21	2	9.92	0	0.00	9.89	2	2,033	0.10%
2020/05/20	2	10.00	0	0.00	9.87	2	2,036	0.10%
2020/05/18	0.1	9.95	0	0.00	9.85	0.1	2,035	0.00%
2020/05/14	0	0.00	4	9.95	10.05	-4	2,047	-0.20%
2020/05/13	4	10.20	0	0.00	10.15	4	2,125	0.19%
2020/05/11	0	0.00	2	10.15	10.20	-2	2,177	-0.09%
2020/05/08	0	0.00	3	10.30	10.35	-3	2,178	-0.14%
2020/05/06	0	0.00	4	10.38	10.20	-4	2,173	-0.18%
2020/04/29	0	0.00	20	10.85	10.65	-20	2,155	-0.93%
2020/04/28	0.1	10.55	0	0.00	10.55	0.1	2,134	0.01%
2020/04/27	22	10.52	2	10.73	10.70	20	2,161	0.93%
2020/04/24	0	0.00	1	10.25	10.30	-1	2,049	-0.05%
2020/04/17	1	10.10	5	10.10	9.95	-4	1,993	-0.20%
2020/04/16	5.2	10.10	0	0.00	10.05	5.2	1,973	0.26%
2020/04/15	0.1	10.10	0	0.00	10.10	0.1	1,968	0.01%
2020/04/14	0	10.05	0	0.00	10.00	0	1,948	0.00%
2020/04/10	0	9.97	15	10.12	9.94	-15	1,849	-0.81%
2020/04/09	5	10.05	6	9.68	10.20	-1	1,814	-0.06%
2020/04/08	0.6	9.35	3	9.32	9.30	-2.4	1,670	-0.14%
2020/04/07	0.5	9.12	0	0.00	9.06	0.5	1,642	0.03%
2020/04/06	0.3	9.10	0	0.00	9.03	0.3	1,635	0.02%
2020/03/31	0.1	9.10	3	9.02	8.98	-2.9	1,621	-0.18%
2020/03/30	0.4	8.90	0	0.00	8.85	0.4	1,662	0.02%
2020/03/27	2.1	9.15	4	9.25	8.90	-1.9	1,657	-0.11%
2020/03/26	0.2	9.10	0	0.00	8.98	0.2	1,646	0.01%
2020/03/25	0.2	9.20	0	0.00	9.11	0.2	1,630	0.01%
2020/03/24	0.1	8.52	0	0.00	8.38	0.1	1,572	0.00%
2020/03/20	1	8.70	20	8.68	8.72	-19	1,642	-1.16%
2020/03/19	21	7.90	3	8.00	8.35	18	1,624	1.11%
2020/03/18	20.1	8.66	22	8.73	8.72	-1.9	1,596	-0.12%
2020/03/17	10.3	8.89	0	0.00	8.56	10.3	1,603	0.64%
2020/03/16	10.1	9.06	2	9.44	9.22	8.1	1,576	0.51%
2020/03/13	28.1	9.06	0	0.00	9.20	28.1	1,587	1.77%
2020/03/12	0	0.00	2	10.45	10.05	-2	1,570	-0.13%
2020/03/06	0	12.00	0	0.00	11.90	0	1,975	0.00%
2020/03/04	0.1	12.00	1	12.00	11.95	-1	1,984	-0.05%
2020/02/26	0	0.00	6.6	12.23	12.35	-6.6	1,948	-0.34%
2020/02/17	0	0.00	11	12.25	12.40	-11	1,935	-0.57%
2020/02/14	17	12.48	0.1	12.40	12.40	16.9	1,922	0.88%
2020/02/13	0	0.00	2	12.15	12.20	-2	1,835	-0.11%
2020/02/07	0	0.00	5	11.15	11.25	-5	1,778	-0.28%
2020/02/06	0	11.35	0	0.00	11.30	0	1,780	0.00%
2020/02/05	0.1	11.10	0	0.00	10.95	0.1	1,778	0.01%
2020/02/04	2.1	10.63	6	10.61	11.00	-3.9	1,774	-0.22%
2020/02/03	10	10.28	0	0.00	10.40	10	1,765	0.57%
2020/01/30	8	11.30	16	11.25	11.25	-8	1,736	-0.46%
2020/01/20	10.1	12.30	0	0.00	12.45	10.1	1,727	0.58%
2020/01/17	0.1	12.45	1	12.40	12.35	-0.9	1,728	-0.05%
2020/01/16	0	0.00	0.1	12.40	12.40	-0.1	1,742	-0.01%
2020/01/10	20	12.35	0	0.00	12.35	20	1,881	1.06%
2020/01/06	4	12.60	0	0.00	12.60	4	1,874	0.21%
2020/01/02	1	12.95	10	12.92	13.00	-9	1,859	-0.48%
2019/12/26	15	12.90	3	12.85	12.90	12	1,880	0.64%
2019/12/25	0	0.00	1	13.00	12.80	-1	1,898	-0.05%
2019/12/23	0	0.00	2	12.80	12.80	-2	1,885	-0.11%
2019/12/20	0	0.00	1	12.85	12.95	-1	1,890	-0.05%
2019/12/18	2	13.00	30.3	13.05	12.85	-28.3	1,895	-1.49%
2019/12/17	10	12.65	0	0.00	12.65	10	1,815	0.55%
2019/12/13	0	0.00	1	12.60	12.50	-1	1,813	-0.06%
2019/12/12	1	12.90	0	0.00	12.70	1	1,841	0.05%
2019/12/10	0	0.00	24	12.81	12.85	-24	1,808	-1.33%
2019/12/09	1	13.30	5	13.20	13.20	-4	1,782	-0.22%
2019/12/06	40	13.44	21	13.22	13.40	19	1,775	1.07%
2019/12/05	10	12.80	0	0.00	13.20	10	1,491	0.67%
2019/12/04	1	12.00	0	0.00	12.00	1	1,500	0.07%
2019/12/03	4	12.25	0	0.00	12.25	4	1,498	0.27%
2019/11/29	15	12.63	0	0.00	12.60	15	1,574	0.95%
2019/11/26	5	12.80	0	12.80	12.75	5	1,678	0.30%
2019/11/25	1	12.60	0	0.00	12.60	1	1,699	0.06%
2019/11/19	2	12.60	0	0.00	12.60	2	1,862	0.11%
2019/11/18	0	0.00	3	12.65	12.70	-3	1,873	-0.16%
2019/11/15	1	12.60	0	0.00	12.65	1	1,891	0.05%
2019/11/14	5	12.90	1	12.75	12.60	4	1,883	0.21%
2019/11/12	1	13.10	2	13.10	13.10	-1	1,862	-0.05%
2019/11/11	5	13.50	0	0.00	13.10	5	1,863	0.27%
2019/11/08	1	13.75	0	0.00	13.75	1	1,814	0.06%
2019/11/05	2	13.85	2.1	13.85	13.80	-0.1	1,821	0.00%
2019/11/04	9	13.85	4	13.90	13.85	5	1,826	0.27%
2019/11/01	1	13.85	0	0.00	13.90	1	1,836	0.05%
2019/10/28	0	0.00	4	14.50	14.25	-4	1,913	-0.21%
2019/10/24	0	0.00	1	14.35	14.40	-1	1,899	-0.05%
2019/10/23	4	14.30	7	14.45	14.25	-3	1,904	-0.16%
2019/10/18	0.9	13.95	0	0.00	13.85	0.9	1,968	0.04%
2019/10/16	6	13.78	0	0.00	13.75	6	2,177	0.28%
2019/10/15	9	13.85	0	0.00	13.85	9	2,174	0.41%
2019/10/14	10.7	13.90	0	13.95	13.90	10.7	2,178	0.49%
2019/10/09	1	13.80	0	0.00	13.80	1	2,177	0.05%
2019/10/08	1	13.95	0	0.00	13.90	1	2,177	0.05%
2019/10/07	1	13.95	0	0.00	13.95	1	2,182	0.05%
2019/10/03	0	0.00	3	14.05	14.00	-3	2,231	-0.13%
2019/09/27	10	14.00	7	14.14	14.00	3	2,212	0.14%
2019/09/26	0	14.35	10	14.40	14.30	-10	2,189	-0.46%
2019/09/20	1	14.50	0	0.00	14.55	1	2,204	0.05%
2019/09/17	17	14.79	0	0.00	14.70	17	2,254	0.75%
2019/09/16	10	14.40	0	0.00	14.40	10	2,232	0.45%
2019/09/12	3	14.60	10	14.60	14.55	-7	2,256	-0.31%
2019/09/10	5	14.50	10	14.50	14.60	-5	2,280	-0.22%
2019/09/06	14	15.29	11	15.38	15.15	3	2,239	0.13%
2019/09/03	0	0.00	1	14.60	14.55	-1	2,066	-0.05%
2019/09/02	2	15.08	0	0.00	15.15	2	2,022	0.10%
2019/08/30	0	0.00	13	15.18	15.00	-13	1,985	-0.65%
2019/08/26	6	14.95	0	0.00	15.00	6	1,894	0.32%
2019/08/23	3	15.30	0	0.00	15.20	3	1,883	0.16%
2019/08/22	6	15.40	10	15.55	15.45	-4	1,866	-0.21%
2019/08/19	0	0.00	2	14.60	14.55	-2	1,691	-0.12%
2019/08/08	0	0.00	1	14.55	14.50	-1	1,712	-0.06%
2019/08/06	3	14.23	0	0.00	14.20	3	1,716	0.17%
2019/08/02	4	14.83	0	0.00	14.70	4	1,720	0.23%
2019/08/01	1	15.10	0	0.00	15.05	1	1,742	0.06%
2019/07/31	11	15.15	0	0.00	15.20	11	1,737	0.63%
2019/07/30	2	15.63	3	15.65	15.60	-1	1,695	-0.06%
2019/07/25	0	0.00	1	16.00	15.85	-1	1,690	-0.06%
2019/07/24	7	15.85	0	0.00	15.90	7	1,682	0.42%
2019/07/23	1	15.90	0	0.00	15.90	1	1,684	0.06%
2019/07/22	13	16.18	1	16.25	16.25	12	1,687	0.71%
2019/07/19	5	16.05	10	15.78	15.95	-5	1,571	-0.32%
2019/07/18	4	15.13	0	0.00	15.05	4	1,376	0.29%
2019/07/15	0	0.00	2	15.05	15.05	-2	1,434	-0.14%
2019/07/11	2	14.93	0	0.00	14.85	2	1,525	0.13%
2019/07/02	0	0.00	1	15.35	15.30	-1	1,891	-0.05%
2019/06/26	4	15.33	0	0.00	15.40	4	2,013	0.20%
2019/06/24	0	0.00	1	15.20	15.45	-1	2,036	-0.05%
2019/06/21	1	15.15	1	15.20	15.20	0	2,087	0.00%
2019/06/20	1	15.10	0	0.00	15.15	1	2,110	0.05%
2019/06/17	0	0.00	2	15.05	14.95	-2	2,248	-0.09%
2019/06/11	0	0.00	2	14.60	14.70	-2	2,451	-0.08%
2019/06/06	1	14.30	0	0.00	14.25	1	2,567	0.04%
2019/06/03	1	14.50	0	0.00	14.45	1	3,418	0.03%
2019/05/30	0	0.00	5	14.50	14.50	-5	3,633	-0.14%
2019/05/23	10	14.35	0	0.00	14.35	10	4,100	0.24%
2019/05/20	10	14.40	0	0.00	14.35	10	4,588	0.22%
2019/05/14	2	14.70	0	0.00	14.80	2	4,933	0.04%
2019/05/10	40	14.90	0	0.00	14.75	40	5,007	0.80%
2019/05/06	0	0.00	2	15.30	15.15	-2	5,218	-0.04%
2019/05/02	1	15.85	0	0.00	15.80	1	5,266	0.02%
2019/04/30	1	15.70	0	0.00	15.75	1	5,291	0.02%
2019/04/25	2	16.55	0	0.00	16.55	2	5,869	0.03%
2019/04/19	0	0.00	1	16.70	16.75	-1	5,955	-0.02%
2019/04/18	1	16.80	0	0.00	16.60	1	5,969	0.02%
2019/04/16	5	16.90	0	0.00	16.90	5	6,069	0.08%
2019/04/15	2	16.90	5	16.85	16.95	-3	6,050	-0.05%
2019/04/12	3	17.00	0	0.00	16.85	3	6,059	0.05%
2019/04/11	2	16.93	4	16.98	16.95	-2	6,038	-0.03%
2019/04/09	2	17.65	3	17.45	17.45	-1	5,961	-0.02%
2019/04/08	1	17.30	8	17.35	17.25	-7	5,792	-0.12%
2019/04/03	0	0.00	6	17.02	17.10	-6	5,724	-0.10%
2019/04/02	1	17.10	2	17.10	16.85	-1	5,692	-0.02%
2019/04/01	1	17.00	18	17.03	16.95	-17	5,653	-0.30%
2019/03/29	0	17.15	0	0.00	17.00	0	5,621	0.00%
2019/03/28	0	0.00	3	16.75	16.80	-3	5,609	-0.05%
2019/03/26	5	16.70	3	16.80	17.25	2	5,591	0.04%
2019/03/25	5	16.53	0	0.00	16.50	5	5,603	0.09%
2019/03/22	4	16.93	29	16.91	16.80	-25	5,608	-0.45%
2019/03/21	3	17.18	5	17.10	17.10	-2	5,529	-0.04%
2019/03/20	3	17.22	33	17.23	17.15	-30	5,485	-0.55%
2019/03/19	4	17.23	0	0.00	17.25	4	5,478	0.07%
2019/03/18	13	17.27	3	17.42	17.40	10	5,438	0.18%
2019/03/15	11	17.19	0	0.00	17.05	11	5,356	0.21%
2019/03/14	8	17.21	1	17.25	17.05	7	5,335	0.13%
2019/03/13	7	17.31	1	17.40	17.20	6	5,387	0.11%
2019/03/12	1	17.45	16	17.44	17.30	-15	5,382	-0.28%
2019/03/11	11	17.66	0	0.00	17.50	11	5,324	0.21%
2019/03/08	16	17.46	9	17.39	17.70	7	5,130	0.14%
2019/03/07	20	17.46	8	17.27	17.45	12	4,952	0.24%
2019/03/06	0	0.00	4	17.46	17.50	-4	4,694	-0.09%
2019/03/05	0	0.00	5	17.30	17.30	-5	4,615	-0.11%
2019/03/04	27	17.27	1	17.25	17.20	26	4,559	0.57%
2019/02/26	3	17.30	0	0.00	16.90	3	4,455	0.07%
2019/02/25	10	17.30	0	0.00	17.10	10	4,736	0.21%
2019/02/21	56	17.41	92	17.58	17.40	-36	4,642	-0.78%
2019/02/20	2	17.00	30	17.10	17.00	-28	4,370	-0.64%
2019/02/19	35	17.01	14	17.00	17.05	21	4,377	0.48%
2019/02/18	41	16.89	2	16.70	16.95	39	4,390	0.89%
2019/02/13	2	16.35	0	0.00	16.40	2	4,176	0.05%
2019/02/12	1	16.50	0	0.00	16.50	1	4,223	0.02%
2019/02/11	0	0.00	1	16.05	16.05	-1	4,605	-0.02%
2019/01/30	2	16.00	7	15.99	16.00	-5	4,672	-0.11%
2019/01/28	7	16.50	0	0.00	16.30	7	4,653	0.15%
2019/01/24	0	0.00	1	16.10	16.05	-1	4,606	-0.02%
2019/01/22	10	16.06	0	0.00	16.15	10	4,643	0.22%
2019/01/21	29	16.29	0	0.00	16.25	29	4,648	0.62%
2019/01/18	0	0.00	2	16.00	16.20	-2	4,708	-0.04%
2019/01/17	19	16.46	0	0.00	16.10	19	4,661	0.41%
2019/01/09	4	15.85	11	15.84	15.60	-7	4,163	-0.17%
2019/01/08	0	0.00	2	15.75	15.75	-2	4,043	-0.05%
2019/01/07	2	14.95	0	0.00	15.00	2	4,012	0.05%
2019/01/04	2	14.85	0	0.00	14.65	2	4,107	0.05%
2018/12/27	7	15.25	1	15.20	15.15	6	4,285	0.14%
2018/12/21	1	15.30	1	15.40	15.55	0	4,645	0.00%
2018/12/18	2	16.20	7	16.20	16.00	-5	4,647	-0.11%
2018/12/14	2	16.10	0	0.00	16.05	2	4,556	0.04%
2018/12/11	6	15.60	0	0.00	15.55	6	4,707	0.13%
2018/12/07	1	15.85	0	0.00	15.85	1	4,800	0.02%
2018/12/06	1	16.55	0	0.00	15.75	1	4,785	0.02%
2018/12/05	0	0.00	50	16.36	16.45	-50	4,724	-1.06%
2018/12/03	1	16.75	16	16.66	16.80	-15	4,739	-0.32%
2018/11/29	5	16.65	1	16.45	16.30	4	4,691	0.09%
2018/11/28	5	16.35	0	0.00	16.55	5	4,629	0.11%
2018/11/23	0	0.00	6	16.11	16.15	-6	4,564	-0.13%
2018/11/22	12	16.61	5	16.80	16.00	7	4,524	0.15%
2018/11/21	0	0.00	5	16.19	16.35	-5	4,230	-0.12%
2018/11/20	2	15.98	1	15.95	16.05	1	4,207	0.02%
2018/11/19	1	15.90	0	0.00	16.10	1	4,250	0.02%
2018/11/16	2	16.10	3	16.30	15.90	-1	4,344	-0.02%
2018/11/15	5	15.78	6	15.79	16.05	-1	4,383	-0.02%
2018/11/14	1	15.50	0	0.00	15.45	1	4,296	0.02%
2018/11/13	2	15.13	3	15.08	15.45	-1	4,290	-0.02%
2018/11/12	6	15.60	12	15.42	15.40	-6	4,246	-0.14%
2018/11/09	3	15.65	5	15.65	15.75	-2	4,234	-0.05%
2018/11/08	20	15.91	16	16.01	15.85	4	4,172	0.10%
2018/11/06	1	15.15	2	15.10	14.75	-1	3,838	-0.03%
2018/11/05	2	14.85	0	0.00	14.85	2	3,808	0.05%
2018/11/01	10	15.13	3	15.18	14.90	7	4,126	0.17%
2018/10/31	1	14.55	1	14.70	14.85	0	4,115	0.00%
2018/10/29	5	14.28	0	0.00	14.10	5	4,281	0.12%
2018/10/26	0	0.00	3	14.30	14.30	-3	4,329	-0.07%
2018/10/24	1	14.40	1	14.65	14.55	0	4,621	0.00%
2018/10/23	0	0.00	1	14.55	14.55	-1	4,671	-0.02%
2018/10/18	1	14.55	0	0.00	14.50	1	4,889	0.02%
2018/10/17	0	0.00	1	14.55	14.50	-1	4,869	-0.02%
2018/10/16	0	0.00	2	14.18	14.35	-2	4,870	-0.04%
2018/10/12	1	14.10	0	0.00	14.50	1	4,880	0.02%
2018/10/11	1	13.95	0	0.00	13.95	1	4,801	0.02%
2018/10/09	1	15.50	1	15.40	15.45	0	4,771	0.00%
2018/10/08	2	15.88	0	0.00	15.70	2	4,803	0.04%
2018/10/05	3	15.95	3	16.05	15.90	0	4,931	0.00%
2018/10/04	101	16.80	100	16.55	16.55	1	4,861	0.02%	大買/
2018/10/03	0	0.00	4	16.60	16.75	-4	4,697	-0.09%
2018/10/01	10	16.40	0	0.00	16.60	10	4,643	0.22%
2018/09/28	6	16.48	0	0.00	16.40	6	4,668	0.13%
2018/09/26	1	16.05	0	0.00	16.10	1	4,585	0.02%
2018/09/20	0	0.00	2	15.95	15.85	-2	4,654	-0.04%
2018/09/19	1	16.10	0	0.00	16.10	1	4,668	0.02%
2018/09/18	23	16.62	3	16.62	15.95	20	4,677	0.43%
2018/09/14	1	16.20	0	0.00	16.20	1	4,593	0.02%
2018/09/13	2	15.95	0	0.00	16.00	2	4,592	0.04%
2018/09/11	0	0.00	7	15.75	15.75	-7	4,733	-0.15%
2018/09/06	3	16.20	0	0.00	16.15	3	4,966	0.06%
2018/09/03	10	16.75	0	0.00	16.45	10	5,695	0.18%
2018/08/30	20	16.90	0	0.00	16.75	20	6,028	0.33%
2018/08/24	0	0.00	23	16.67	16.75	-23	6,536	-0.35%
2018/08/23	21	16.90	1	17.05	16.80	20	7,265	0.28%
2018/08/22	7	16.70	1	16.75	17.00	6	7,204	0.08%
2018/08/08	0	0.00	15	17.90	17.90	-15	8,109	-0.18%
2018/08/07	0	0.00	15	17.63	17.70	-15	7,844	-0.19%
2018/08/06	0	0.00	13	17.10	17.25	-13	7,815	-0.17%
2018/08/03	30	17.59	4	17.34	17.30	26	7,830	0.33%
2018/08/01	1	18.45	4	18.43	18.75	-3	7,752	-0.04%
2018/07/31	22	18.54	2	18.40	18.45	20	7,600	0.26%
2018/07/25	0	0.00	10	18.20	18.10	-10	7,238	-0.14%
2018/07/23	10	17.50	0	0.00	17.35	10	7,456	0.13%
2018/07/18	0	0.00	20	18.33	18.10	-20	7,612	-0.26%
2018/07/17	2	18.45	0	0.00	18.25	2	7,612	0.03%
2018/07/16	0	0.00	8	18.40	18.40	-8	7,577	-0.11%
2018/07/13	10	18.42	5	18.09	18.35	5	7,551	0.07%
2018/07/12	0	0.00	1	17.30	17.40	-1	7,465	-0.01%
2018/07/11	0	0.00	20	17.23	17.10	-20	7,593	-0.26%
2018/07/05	0	0.00	15	17.50	17.05	-15	7,766	-0.19%
2018/07/03	15	17.87	5	18.00	17.30	10	7,802	0.13%
2018/07/02	10	18.00	0	0.00	18.00	10	7,768	0.13%
2018/06/28	1	18.50	0	0.00	18.50	1	7,857	0.01%
2018/06/27	10	18.33	1	18.25	18.35	9	7,848	0.11%
2018/06/22	0	0.00	1	18.05	18.25	-1	7,829	-0.01%
2018/06/20	6	18.82	42	18.94	18.65	-36	7,804	-0.46%
2018/06/19	16	19.61	10	19.60	19.35	6	7,776	0.08%
2018/06/15	20	19.40	10	19.25	19.45	10	7,652	0.13%
2018/06/14	2	19.35	0	0.00	19.25	2	7,633	0.03%
2018/06/13	3	19.30	10	19.40	19.20	-7	7,617	-0.09%
2018/06/12	37	20.06	30	20.12	19.65	7	7,640	0.09%
2018/06/11	0	0.00	31	19.20	19.20	-31	7,535	-0.41%
2018/06/08	0	0.00	4	19.05	18.75	-4	7,467	-0.05%
2018/06/07	10	19.20	0	0.00	18.70	10	7,427	0.13%
2018/06/06	3	18.70	15	18.78	18.70	-12	7,354	-0.16%
2018/06/05	5	19.35	4	19.00	18.80	1	7,280	0.01%
2018/06/04	16	19.05	6	18.95	18.70	10	7,085	0.14%
2018/06/01	10	18.83	10	18.70	18.70	0	7,041	0.00%
2018/05/31	62	19.29	52	19.27	19.05	10	6,878	0.15%
2018/05/30	0	0.00	10	17.80	18.00	-10	6,152	-0.16%
2018/05/28	12	17.97	9	18.40	18.40	3	6,152	0.05%
2018/05/25	10	18.20	1	18.15	17.90	9	6,072	0.15%
2018/05/24	0	0.00	2	18.35	18.15	-2	6,076	-0.03%
2018/05/23	28	18.52	26	19.06	18.25	2	6,062	0.03%
2018/05/22	1	18.00	0	0.00	18.00	1	5,648	0.02%
2018/05/21	0	0.00	1	18.05	18.20	-1	5,674	-0.02%
2018/05/17	13	18.06	11	17.90	17.90	2	5,848	0.03%
2018/05/16	10	17.45	24	17.55	17.75	-14	5,998	-0.23%
2018/05/15	10	17.10	13	16.87	16.90	-3	5,972	-0.05%
2018/05/11	0	0.00	3	16.95	16.65	-3	6,356	-0.05%
2018/05/10	20	17.50	2	17.15	17.05	18	6,398	0.28%
2018/05/09	0	0.00	15	17.20	17.05	-15	6,669	-0.22%
2018/05/08	0	0.00	11	17.05	17.05	-11	7,126	-0.15%
2018/05/07	0	0.00	17	17.08	17.25	-17	7,247	-0.23%
2018/05/04	15	16.98	0	0.00	16.85	15	7,311	0.21%
2018/05/02	15	16.97	0	0.00	17.20	15	7,486	0.20%
2018/04/30	60	17.15	69	17.19	17.20	-9	7,714	-0.12%
2018/04/24	10	16.10	1	16.10	15.90	9	9,363	0.10%
2018/04/23	0	0.00	5	17.30	17.30	-5	9,509	-0.05%
2018/04/20	10	17.58	3	17.75	17.70	7	9,901	0.07%
2018/04/18	24	17.39	0	0.00	17.20	24	10,752	0.22%
2018/04/17	0	0.00	5	17.55	17.30	-5	11,064	-0.05%
2018/04/16	10	19.00	0	0.00	18.50	10	12,078	0.08%
2018/04/13	5	18.85	0	0.00	18.95	5	12,706	0.04%
2018/04/09	0	18.60	0	0.00	18.50	0	14,761	0.00%
2018/04/02	0	0.00	12	19.42	19.40	-12	16,392	-0.07%
2018/03/31	5	19.30	0	0.00	19.35	5	17,581	0.03%
2018/03/29	2	19.15	25	19.10	19.05	-23	19,849	-0.12%
2018/03/27	0	0.00	10	19.20	19.45	-10	23,586	-0.04%
2018/03/19	1	20.50	0	0.00	20.35	1	25,359	0.00%
2018/03/16	0	0.00	7	20.59	20.40	-7	25,671	-0.03%
2018/03/15	16	20.98	19	21.10	21.05	-3	25,711	-0.01%
2018/03/13	10	19.63	0	0.00	20.00	10	25,529	0.04%
2018/03/08	2	19.85	0	0.00	19.80	2	26,390	0.01%
2018/03/07	30	19.82	11	19.69	19.55	19	26,556	0.07%
2018/03/06	10	20.00	0	0.00	19.95	10	26,747	0.04%
2018/03/02	4	19.98	0	0.00	20.00	4	27,547	0.01%
2018/02/27	0	0.00	20	20.83	20.75	-20	27,447	-0.07%
2018/02/23	1	21.30	2	21.43	21.35	-1	27,403	0.00%
2018/02/22	1	21.05	1	21.10	21.15	0	27,350	0.00%
2018/02/21	1	21.20	1	21.30	21.00	0	27,269	0.00%
2018/02/12	0	0.00	5	20.15	20.15	-5	27,185	-0.02%
2018/02/09	10	19.03	18	19.07	20.00	-8	27,102	-0.03%
2018/02/08	5	20.00	2	20.05	19.80	3	26,868	0.01%
2018/02/07	10	21.30	0	0.00	20.85	10	26,649	0.04%
2018/02/06	17	21.51	18	21.23	20.60	-1	26,524	0.00%
2018/02/05	1	22.45	3	22.55	22.70	-2	26,220	-0.01%
2018/02/02	0	0.00	10	22.85	22.95	-10	26,176	-0.04%
2018/02/01	14	23.61	10	23.79	23.25	4	26,287	0.02%
2018/01/31	130	23.66	126	23.79	23.75	4	25,931	0.02%	大買/大賣/
2018/01/30	11	22.81	2	22.85	22.60	9	25,445	0.04%
2018/01/29	23	22.47	19	22.52	22.60	4	25,338	0.02%
2018/01/25	21	23.05	16	23.17	22.70	5	25,384	0.02%
2018/01/24	16	23.05	11	23.48	23.50	5	25,310	0.02%
2018/01/23	0	0.00	36	22.99	22.60	-36	25,059	-0.14%
2018/01/22	3	23.50	0	0.00	23.35	3	24,794	0.01%
2018/01/19	25	23.76	7	23.76	23.90	18	24,475	0.07%
2018/01/18	174	24.76	125	24.61	23.70	49	24,277	0.20%	大買/大賣/
2018/01/17	29	24.51	26	24.48	24.40	3	23,460	0.01%
2018/01/16	12	24.33	1	24.15	24.20	11	23,261	0.05%
2018/01/15	80	24.79	65	24.91	24.90	15	22,927	0.07%
2018/01/12	0	0.00	1	23.55	23.45	-1	22,435	0.00%
2018/01/11	1	23.40	18	23.40	23.30	-17	22,256	-0.08%
2018/01/10	109	24.91	115	25.03	24.00	-6	21,933	-0.03%	大買/大賣/
2018/01/09	16	23.45	26	24.17	24.45	-10	20,832	-0.05%
2018/01/08	31	23.84	51	23.13	23.10	-20	20,237	-0.10%
2018/01/05	1	23.80	13	24.07	23.90	-12	19,752	-0.06%
2018/01/04	58	24.23	42	23.95	23.70	16	19,324	0.08%
2018/01/03	130	24.43	171	24.21	23.60	-41	18,966	-0.22%	大買/大賣/
2018/01/02	91	23.37	103	23.53	24.00	-12	18,296	-0.07%	大賣/