中鴻 (2014)-華南永昌-民權券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
19.35
漲跌
▼0.50
漲幅
-2.52%
成交量
1,974張
產業
上市鋼鐵類股
1605人加入追蹤

立即追蹤
本地時間:13:30

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

中鴻 (2014)籌碼相關－華南永昌-民權券商分點個股進出

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-民權券商分點個股進出
華南永昌-民權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
2024/12/10	2	20.10	2	19.65	19.85	0	8,762	0.00%
2024/12/06	0.1	19.10	1	19.15	19.20	-1	8,737	-0.01%
2024/12/04	1	19.05	3	19.10	19.10	-2	8,707	-0.02%
2024/12/03	4	19.03	1	19.15	19.15	3	8,742	0.03%
2024/12/02	1.1	19.57	0	0.00	19.35	1.1	8,629	0.01%
2024/11/29	2	19.73	0	0.00	19.70	2	8,595	0.02%
2024/11/28	1	19.75	3	20.08	19.95	-2	8,604	-0.02%
2024/11/27	1	20.20	6	20.52	20.25	-5	8,552	-0.06%
2024/11/26	1	20.85	13	20.77	20.75	-12	8,505	-0.14%
2024/11/25	0	0.00	1	21.00	21.00	-1	8,464	-0.01%
2024/11/19	7	20.36	0	0.00	20.30	7	8,426	0.08%
2024/11/18	5	20.60	1	20.55	20.50	4	8,409	0.05%
2024/11/15	0.1	20.00	2	20.25	20.35	-2	8,414	-0.02%
2024/11/14	1	20.05	0	0.00	19.90	1	8,415	0.01%
2024/11/11	0	0.00	1	20.70	21.45	-1	8,338	-0.01%
2024/11/08	11	21.40	0	0.00	20.85	11	8,299	0.13%
2024/11/07	14	22.08	2	22.85	21.35	12	8,245	0.15%
2024/11/06	0	0.00	3	22.05	22.00	-3	7,699	-0.04%
2024/11/04	0	0.00	0.1	20.55	20.55	-0.1	7,561	0.00%
2024/11/01	0	0.00	5	20.35	20.90	-5	7,717	-0.06%
2024/10/28	1	20.75	4	20.89	20.85	-3	7,689	-0.04%
2024/10/25	0	0.00	5	20.55	20.70	-5	7,679	-0.07%
2024/10/24	0	0.00	0.1	20.55	20.65	-0.1	7,687	0.00%
2024/10/22	1	21.05	0	0.00	21.00	1	7,643	0.01%
2024/10/18	1	21.05	10.4	21.25	21.25	-9.4	7,634	-0.12%
2024/10/17	0	21.35	0	0.00	21.40	0	7,681	0.00%
2024/10/16	1	20.80	0	0.00	20.50	1	7,558	0.01%
2024/10/15	1	20.50	0	0.00	20.35	1	7,392	0.01%
2024/10/11	0.1	20.35	0	0.00	20.35	0.1	7,370	0.00%
2024/10/09	5.2	20.62	1	21.50	20.50	4.2	7,339	0.06%
2024/10/08	8	22.51	2	21.80	21.60	6	7,111	0.08%
2024/10/07	1.1	22.24	0	0.00	22.10	1.1	6,735	0.02%
2024/10/04	14	22.65	0.5	22.95	22.55	13.5	6,551	0.21%
2024/10/01	21.6	22.42	3.3	22.76	22.95	18.3	6,229	0.29%
2024/09/30	44.4	22.63	39.1	22.61	22.55	5.4	5,588	0.10%
2024/09/27	6	20.77	8.1	21.29	21.45	-2.1	3,752	-0.06%
2024/09/26	0	0.00	1	19.60	19.50	-1	3,251	-0.03%
2024/09/25	2	19.33	0	0.00	19.25	2	3,209	0.06%
2024/09/19	0.1	18.70	0	0.00	18.75	0.1	3,277	0.00%
2024/09/18	0	0.00	5	18.75	18.80	-5	3,291	-0.15%
2024/09/16	1.1	18.55	0	0.00	18.55	1.1	3,296	0.03%
2024/08/27	2	18.80	0	0.00	19.05	2	3,709	0.05%
2024/08/23	1	18.60	0	0.00	18.70	1	3,755	0.03%
2024/08/15	1	19.00	0	0.00	18.95	1	4,200	0.02%
2024/08/08	5	18.95	0	0.00	18.85	5	4,680	0.11%
2024/08/07	0.1	19.30	0	0.00	19.30	0.1	4,713	0.00%
2024/08/06	2.3	18.81	0	0.00	18.80	2.3	4,715	0.05%
2024/08/05	2	18.90	0	0.00	18.90	2	4,669	0.04%
2024/08/02	0.1	21.10	0	0.00	21.00	0.1	4,536	0.00%
2024/07/29	0	0.00	1	21.35	21.30	-1	4,779	-0.02%
2024/07/26	11	21.10	18	21.15	21.15	-7	4,793	-0.15%
2024/07/22	0.1	21.40	0	0.00	21.10	0.1	4,935	0.00%
2024/07/19	3	21.78	1.4	21.76	21.60	1.6	4,905	0.03%
2024/07/18	1	22.05	1	22.25	22.25	0	4,896	0.00%
2024/07/16	0	0.00	5	21.85	21.85	-5	4,872	-0.10%
2024/07/15	0	0.00	1	21.90	21.90	-1	5,125	-0.02%
2024/07/11	5.1	21.40	0	0.00	21.35	5.1	5,689	0.09%
2024/07/10	0.7	21.50	1	21.45	21.35	-0.3	5,770	-0.01%
2024/07/08	0.1	21.80	0	0.00	21.80	0.1	5,968	0.00%
2024/07/04	1	21.65	0	0.00	22.00	1	6,764	0.01%
2024/07/03	5	21.65	0	0.00	21.65	5	7,524	0.07%
2024/06/28	2	21.60	1	21.55	21.50	1	8,082	0.01%
2024/06/26	0	0.00	1	21.80	21.55	-1	8,052	-0.01%
2024/06/25	0	0.00	6	21.75	21.75	-6	8,035	-0.07%
2024/06/24	3	21.98	0	0.00	21.90	3	8,025	0.04%
2024/06/20	1	22.35	0	0.00	22.30	1	8,032	0.01%
2024/06/17	0	0.00	7	22.05	22.05	-7	7,974	-0.09%
2024/06/13	0.1	21.90	0	0.00	21.90	0.1	7,936	0.00%
2024/06/11	1	22.00	0	0.00	22.05	1	8,012	0.01%
2024/06/06	4	22.10	0	0.00	22.20	4	8,010	0.05%
2024/06/05	6	22.25	0	0.00	22.20	6	8,000	0.07%
2024/06/03	10.1	22.51	4	22.55	22.55	6.1	8,064	0.08%
2024/05/31	1	22.70	1	22.65	22.75	0	8,087	0.00%
2024/05/29	2	22.85	1	22.80	22.75	1	8,223	0.01%
2024/05/28	4	22.90	4	22.95	23.05	0	8,207	0.00%
2024/05/24	0.1	22.40	2	22.40	22.40	-1.9	8,139	-0.02%
2024/05/23	5.1	22.39	3	22.37	22.35	2.1	8,109	0.03%
2024/05/22	1.1	23.15	2	23.05	22.95	-1	7,981	-0.01%
2024/05/21	3.1	23.43	3	23.30	23.30	0.1	7,906	0.00%
2024/05/20	9.1	23.85	25	23.86	23.45	-15.9	7,872	-0.20%
2024/05/15	0.1	22.75	0	0.00	22.75	0.1	7,410	0.00%
2024/05/13	3.1	22.93	0	0.00	22.70	3.1	7,389	0.04%
2024/05/10	0	0.00	88	22.60	22.60	-88	7,354	-1.20%
2024/05/08	92	22.45	0	0.00	22.55	92	7,260	1.27%
2024/05/06	0	0.00	1	22.95	22.90	-1	7,177	-0.01%
2024/04/29	0	0.00	1	23.55	23.55	-1	7,038	-0.01%
2024/04/26	0	0.00	3	23.25	23.20	-3	6,947	-0.04%
2024/04/24	1	22.95	1	23.00	23.00	0	6,963	0.00%
2024/04/23	1	23.05	2	23.08	23.05	-1	7,003	-0.01%
2024/04/22	11	22.98	0	0.00	22.80	11	7,016	0.16%
2024/04/19	13	23.44	0	0.00	23.20	13	6,917	0.19%
2024/04/18	5	23.68	24	24.18	23.75	-19	6,679	-0.28%
2024/04/16	15	22.16	3	22.25	22.15	12	6,289	0.19%
2024/04/15	13	22.90	0	0.00	22.65	13	6,417	0.20%
2024/04/12	0	0.00	1	23.00	23.00	-1	6,362	-0.02%
2024/04/11	14	23.64	0	0.00	23.35	14	6,346	0.22%
2024/04/10	7	24.85	0	0.00	24.10	7	6,309	0.11%
2024/04/09	16.3	24.41	31	24.67	24.95	-14.7	5,796	-0.25%
2024/04/08	5	22.90	8	22.60	22.70	-3	5,047	-0.06%
2024/04/03	27	22.99	8	22.75	22.80	19	5,013	0.38%
2024/04/02	1	22.15	1.7	22.25	22.15	-0.7	4,727	-0.01%
2024/03/29	0	0.00	2	22.05	22.10	-2	5,293	-0.04%
2024/03/28	2	22.10	0	0.00	22.05	2	5,898	0.03%
2024/03/27	0.1	22.10	0	0.00	22.10	0.1	6,376	0.00%
2024/03/26	0.1	22.05	0	0.00	21.90	0.1	6,896	0.00%
2024/03/25	0	0.00	2	22.30	22.20	-2	8,059	-0.02%
2024/03/22	0	0.00	1	22.10	22.20	-1	9,550	-0.01%
2024/03/18	2	22.15	0	0.00	22.25	2	12,849	0.02%
2024/03/15	1	22.30	0	0.00	22.25	1	12,860	0.01%
2024/03/14	2	22.55	1	22.65	22.60	1	12,852	0.01%
2024/03/13	4	21.99	0	0.00	22.00	4	12,771	0.03%
2024/03/06	11	22.63	0	0.00	22.40	11	12,652	0.09%
2024/03/05	0.1	22.60	3	22.60	22.70	-2.9	12,613	-0.02%
2024/03/04	7	22.49	0	0.00	22.50	7	12,611	0.06%
2024/02/27	4	23.16	0	0.00	23.05	4	12,710	0.03%
2024/02/26	5	23.40	0	0.00	23.35	5	12,706	0.04%
2024/02/23	12	23.55	8	23.55	23.35	4	12,856	0.03%
2024/02/21	0	24.15	0	0.00	23.75	0	12,943	0.00%
2024/01/25	1	23.85	0	0.00	23.75	1	13,120	0.01%
2024/01/24	1	23.85	0	0.00	23.95	1	13,119	0.01%
2024/01/22	5	23.25	0	0.00	23.35	5	13,060	0.04%
2024/01/19	5	23.05	0	0.00	23.20	5	13,049	0.04%
2024/01/18	0	0.00	4	23.40	23.40	-4	12,991	-0.03%
2024/01/17	1	23.70	2	23.85	23.35	-1	13,021	-0.01%
2024/01/16	4	23.99	0	0.00	23.90	4	13,025	0.03%
2024/01/10	0	0.00	1	24.35	24.35	-1	13,180	-0.01%
2024/01/09	1	25.05	0	0.00	25.10	1	13,022	0.01%
2024/01/08	1	26.20	0.5	26.05	26.05	0.5	12,801	0.00%
2024/01/05	11.1	26.06	10	26.10	26.10	1.1	12,727	0.01%
2024/01/04	1	26.05	1	26.20	26.25	0	12,671	0.00%
2023/12/28	5	26.14	1	25.95	25.95	4	12,479	0.03%
2023/12/27	11	26.19	0	0.00	26.20	11	12,340	0.09%
2023/12/26	7	26.68	0	0.00	26.70	7	12,063	0.06%
2023/12/25	6.1	27.60	5	27.69	26.95	1.1	11,878	0.01%
2023/12/22	16	26.83	0	0.00	27.00	16	11,440	0.14%
2023/12/21	5	27.78	36	27.78	27.70	-31	10,953	-0.28%
2023/12/20	12	28.58	16.4	28.91	28.20	-4.4	10,450	-0.04%
2023/12/19	39.4	27.21	40	26.77	27.75	-0.6	9,327	-0.01%
2023/12/18	63.2	26.97	75	26.97	26.85	-11.8	7,949	-0.15%
2023/12/15	47	25.02	77	25.39	26.00	-30	5,922	-0.51%
2023/12/14	0	0.00	2	23.70	23.65	-2	4,955	-0.04%
2023/12/13	1	23.45	0	0.00	23.10	1	5,090	0.02%
2023/12/12	1	22.85	0	0.00	22.90	1	5,192	0.02%
2023/12/07	0	0.00	16	23.70	23.55	-16	5,206	-0.31%
2023/12/06	0	0.00	2	23.80	23.80	-2	5,216	-0.04%
2023/12/05	22	23.58	0	0.00	23.55	22	5,163	0.43%
2023/12/04	12	23.79	8	23.43	23.80	4	5,142	0.08%
2023/12/01	4	23.50	0	0.00	23.50	4	5,088	0.08%
2023/11/30	3	23.40	0	0.00	23.35	3	5,087	0.06%
2023/11/29	10	23.45	1	23.40	23.55	9	5,135	0.18%
2023/11/28	15	23.70	3	23.60	23.65	12	5,111	0.23%
2023/11/27	2	23.15	5	23.23	23.25	-3	5,024	-0.06%
2023/11/24	31	22.60	4	22.85	22.80	27	4,925	0.55%
2023/11/22	7	23.02	1	22.75	22.70	6	4,929	0.12%
2023/11/21	7	22.64	2	22.70	22.70	5	4,799	0.10%
2023/11/20	0	0.00	1	22.50	22.20	-1	4,711	-0.02%
2023/11/17	3	22.37	1	22.10	22.15	2	4,667	0.04%
2023/11/15	3	21.45	0	0.00	22.10	3	4,565	0.07%
2023/11/14	1	21.20	0	0.00	21.20	1	4,530	0.02%
2023/11/10	1	21.00	0	0.00	20.95	1	4,724	0.02%
2023/11/03	5	21.80	0	0.00	21.65	5	5,285	0.09%
2023/10/31	0	0.00	15	21.69	21.55	-15	6,448	-0.23%
2023/10/20	32	21.01	0	0.00	20.95	32	7,503	0.43%
2023/10/19	10	21.30	0	0.00	21.25	10	7,739	0.13%
2023/10/16	2	21.60	0	0.00	21.60	2	7,802	0.03%
2023/10/13	10	21.70	0	0.00	21.70	10	7,847	0.13%
2023/10/12	2	21.50	2	21.75	21.85	0	7,883	0.00%
2023/10/11	0.2	21.70	0	0.00	21.45	0.2	7,934	0.00%
2023/10/04	11.1	21.64	0	0.00	21.55	11.1	7,930	0.14%
2023/10/03	3.1	22.40	0	0.00	22.20	3.1	7,860	0.04%
2023/09/28	1	22.45	0	0.00	22.55	1	7,923	0.01%
2023/09/27	0	0.00	4	23.10	22.90	-4	7,881	-0.05%
2023/09/21	2	24.40	0	0.00	24.30	2	7,775	0.03%
2023/09/19	3	24.82	0	0.00	24.80	3	7,937	0.04%
2023/09/18	1	24.70	2	24.88	24.70	-1	7,974	-0.01%
2023/09/15	0	0.00	1	24.00	24.10	-1	7,772	-0.01%
2023/09/05	0	0.00	3	23.55	23.65	-3	8,446	-0.04%
2023/08/31	2	22.90	0	0.00	23.10	2	8,529	0.02%
2023/08/30	0	0.00	6	22.75	22.80	-6	8,744	-0.07%
2023/08/29	10	22.55	0	0.00	22.75	10	8,721	0.11%
2023/08/28	0	0.00	1	23.10	22.95	-1	8,699	-0.01%
2023/08/25	0.1	23.00	1	23.00	22.90	-0.9	8,695	-0.01%
2023/08/22	6.1	22.83	0	0.00	22.80	6.1	8,701	0.07%
2023/08/21	5	23.40	0	0.00	22.95	5	8,709	0.06%
2023/08/18	6	23.13	4	23.15	23.20	2	8,681	0.02%
2023/08/17	3	22.52	0	0.00	22.70	3	8,597	0.03%
2023/08/16	7	22.99	1	23.00	22.85	6	8,488	0.07%
2023/08/15	2	23.25	0	0.00	23.25	2	8,433	0.02%
2023/08/11	7	24.66	0	0.00	24.50	7	8,200	0.09%
2023/08/10	0	0.00	1	25.25	25.15	-1	8,083	-0.01%
2023/08/09	0	0.00	4	25.73	25.35	-4	8,026	-0.05%
2023/08/08	5	25.75	0	0.00	25.45	5	7,979	0.06%
2023/08/07	4	25.90	7	26.16	26.10	-3	7,900	-0.04%
2023/08/04	6	25.83	12	26.10	26.10	-6	7,485	-0.08%
2023/08/02	22	25.58	20	25.36	25.35	2	6,959	0.03%
2023/07/31	3	24.17	2	24.45	24.15	1	6,308	0.02%
2023/07/28	1	24.50	2	24.50	24.40	-1	6,270	-0.02%
2023/07/27	3.1	24.74	1	24.80	24.85	2.1	6,193	0.03%
2023/07/26	0	0.00	4	24.90	24.50	-4	6,197	-0.06%
2023/07/25	2	24.60	0	0.00	24.70	2	6,081	0.03%
2023/07/24	2	24.63	4	24.86	24.65	-2	6,006	-0.03%
2023/07/20	0	0.00	3	24.60	24.65	-3	5,833	-0.05%
2023/07/19	1.1	23.66	0	0.00	23.60	1.1	5,722	0.02%
2023/07/18	0.1	24.35	2	24.25	24.05	-2	5,908	-0.03%
2023/07/17	11	24.11	0	0.00	24.20	11	5,975	0.18%
2023/07/14	0.1	23.80	0	0.00	23.85	0.1	6,015	0.00%
2023/07/11	2.1	23.35	0	0.00	23.35	2.1	6,005	0.03%
2023/07/10	0	0.00	80	23.50	23.40	-80	6,079	-1.32%
2023/07/07	2	23.40	0	0.00	23.35	2	6,111	0.03%
2023/07/06	8.1	23.88	2	23.80	23.80	6.1	6,107	0.10%
2023/07/05	3	24.40	2	24.30	24.20	1	6,050	0.02%
2023/07/04	2	24.65	1	24.60	24.60	1	6,058	0.02%
2023/06/30	1	24.40	0	0.00	24.40	1	6,058	0.02%
2023/06/27	1	25.10	21	25.21	25.25	-20	5,963	-0.34%
2023/06/26	1	24.80	0	0.00	24.75	1	5,823	0.02%
2023/06/20	2	24.63	0.5	24.70	24.65	1.5	5,879	0.03%
2023/06/19	5	24.66	0	0.00	24.90	5	5,893	0.08%
2023/06/16	1.3	24.03	10	23.98	24.55	-8.7	5,664	-0.15%
2023/06/15	0	0.00	2	23.70	23.65	-2	5,518	-0.04%
2023/06/14	0	0.00	10	23.95	23.85	-10	5,686	-0.18%
2023/06/13	0.2	23.40	0	0.00	23.20	0.2	5,680	0.00%
2023/06/12	0.2	23.95	2	23.65	23.50	-1.8	5,720	-0.03%
2023/06/09	0	0.00	3	23.95	23.95	-3	5,802	-0.05%
2023/06/07	0	0.00	0.1	23.95	23.95	-0.1	6,110	0.00%
2023/06/06	2	24.25	0	0.00	23.85	2	6,211	0.03%
2023/06/05	6	24.37	4	24.28	24.40	2	6,245	0.03%
2023/06/02	1	23.05	1	23.20	23.20	0	6,133	0.00%
2023/06/01	2	23.15	0	0.00	23.10	2	6,297	0.03%
2023/05/31	20	23.20	0	0.00	23.10	20	6,394	0.31%
2023/05/29	0	0.00	3	23.15	23.15	-3	7,000	-0.04%
2023/05/26	0	0.00	0	23.20	23.00	0	7,358	0.00%
2023/05/25	2	23.33	0	0.00	23.25	2	7,578	0.03%
2023/05/23	1	23.65	0	0.00	23.75	1	7,773	0.01%
2023/05/19	3	23.53	0	0.00	23.25	3	8,109	0.04%
2023/05/12	12	23.61	0	0.00	23.00	12	8,750	0.14%
2023/05/11	12	23.61	0	0.00	23.40	12	8,702	0.14%
2023/05/05	2	24.45	2	24.45	24.45	0	9,345	0.00%
2023/05/04	1	24.20	0	0.00	24.05	1	9,566	0.01%
2023/05/03	1	24.25	1	24.15	24.25	0	9,880	0.00%
2023/04/26	0	0.00	2	24.30	24.60	-2	10,991	-0.02%
2023/04/25	4	25.08	3	24.43	24.45	1	11,452	0.01%
2023/04/24	2	25.25	0	0.00	25.15	2	11,957	0.02%
2023/04/21	0	0.00	4	25.34	25.55	-4	12,174	-0.03%
2023/04/20	4	25.90	0	0.00	25.75	4	12,054	0.03%
2023/04/18	3	26.55	0	0.00	26.55	3	12,241	0.02%
2023/04/14	1	26.75	0	0.00	26.70	1	12,409	0.01%
2023/04/13	4	26.88	2	27.05	27.10	2	12,479	0.02%
2023/04/11	0	26.90	0	0.00	26.95	0	12,654	0.00%
2023/04/07	0	0.00	1	26.55	26.55	-1	13,120	-0.01%
2023/03/30	0	0.00	1	26.25	26.25	-1	15,575	-0.01%
2023/03/28	1	26.30	0	0.00	26.15	1	17,801	0.01%
2023/03/24	6	26.62	2	26.55	26.55	4	19,550	0.02%
2023/03/23	1	26.20	0	0.00	26.40	1	20,721	0.00%
2023/03/21	1	26.65	0	0.00	26.85	1	22,657	0.00%
2023/03/20	4	26.80	0	0.00	26.65	4	22,689	0.02%
2023/03/17	8	27.09	0	0.00	27.15	8	22,606	0.04%
2023/03/14	1	27.90	0	0.00	27.60	1	22,529	0.00%
2023/03/13	5	27.81	3	27.40	27.75	2	22,740	0.01%
2023/03/10	1	28.10	0	0.00	27.90	1	22,697	0.00%
2023/03/09	1	28.60	1	28.70	28.70	0	22,744	0.00%
2023/03/08	2	28.38	0	0.00	28.40	2	22,700	0.01%
2023/03/06	0	0.00	1	28.40	28.40	-1	22,627	0.00%
2023/03/03	0	0.00	15	28.23	28.30	-15	22,580	-0.07%
2023/03/02	15	27.55	1	28.05	28.15	14	22,576	0.06%
2023/03/01	9	27.47	2	27.35	27.40	7	22,561	0.03%
2023/02/24	4	29.49	1	30.20	28.90	3	22,234	0.01%
2023/02/23	0	0.00	2	29.55	29.70	-2	21,938	-0.01%
2023/02/22	1	29.10	13	28.85	29.20	-12	21,873	-0.05%
2023/02/21	6	29.18	13	29.30	29.25	-7	21,945	-0.03%
2023/02/20	6	29.12	0	0.00	29.20	6	22,379	0.03%
2023/02/16	13	28.77	0	0.00	28.80	13	23,559	0.06%
2023/02/15	1	29.05	2	28.98	28.40	-1	23,389	0.00%
2023/02/14	2	28.85	1	28.80	28.80	1	23,295	0.00%
2023/02/13	1	27.95	7	28.82	28.85	-6	23,198	-0.03%
2023/02/10	0	0.00	2	28.35	28.10	-2	23,059	-0.01%
2023/02/09	3	28.73	0	0.00	28.40	3	23,070	0.01%
2023/02/07	5	28.10	2	28.73	28.80	3	22,930	0.01%
2023/02/06	0	0.00	7	27.89	28.05	-7	22,757	-0.03%
2023/02/03	4	28.06	0	0.00	27.80	4	22,668	0.02%
2023/02/02	3	28.45	3	28.23	28.45	0	22,489	0.00%
2023/02/01	4	29.13	25	29.36	28.75	-21	22,276	-0.09%
2023/01/31	4	29.13	5	29.21	29.00	-1	21,995	0.00%
2023/01/30	23	28.92	5	29.09	29.00	18	21,744	0.08%
2023/01/17	1	28.45	15	28.39	28.45	-14	21,441	-0.07%
2023/01/16	3	28.08	2.1	28.00	27.95	1	21,168	0.00%
2023/01/13	4	27.83	8	28.20	27.75	-4	20,983	-0.02%
2023/01/12	6	28.26	6	28.28	27.60	0	20,674	0.00%
2023/01/11	0	27.65	12	27.65	27.80	-12	20,210	-0.06%
2023/01/09	5	27.22	7.1	27.51	27.35	-2.1	19,992	-0.01%
2023/01/06	0	0.00	2	27.10	27.10	-2	19,758	-0.01%
2023/01/05	2	26.65	0	0.00	26.50	2	19,785	0.01%
2023/01/04	3	27.10	0	0.00	26.65	3	19,743	0.02%
2023/01/03	3	26.98	4	27.15	27.10	-1	19,655	-0.01%
2022/12/30	0	0.00	2.1	27.29	26.75	-2.1	19,555	-0.01%
2022/12/28	2	26.80	3.1	27.08	26.80	-1.1	19,437	-0.01%
2022/12/27	6.1	26.87	1	26.70	26.70	5.1	19,274	0.03%
2022/12/26	5.1	27.65	2	27.20	27.10	3.1	19,051	0.02%
2022/12/23	8.1	27.67	34.1	27.79	27.60	-26	18,722	-0.14%
2022/12/22	10.1	27.16	15.4	27.23	27.30	-5.3	17,973	-0.03%
2022/12/21	5.4	26.84	9	26.60	27.10	-3.6	16,789	-0.02%
2022/12/20	4	25.64	1	25.50	24.70	3	15,380	0.02%
2022/12/19	2	26.78	3	27.23	26.00	-1	14,732	-0.01%
2022/12/16	9	27.37	13	27.69	27.50	-4	14,061	-0.03%
2022/12/15	18	27.38	24	27.53	27.60	-6	13,168	-0.05%
2022/12/14	16.2	26.53	6	26.53	25.90	10.2	12,193	0.08%
2022/12/13	7	24.43	31.2	25.56	26.40	-24.2	10,963	-0.22%
2022/12/12	3	24.00	7	23.86	24.00	-4	10,542	-0.04%
2022/12/09	0	0.00	1	23.80	23.80	-1	10,567	-0.01%
2022/12/07	5	23.90	11	24.26	23.85	-6	10,670	-0.06%
2022/12/06	1	24.35	0	0.00	24.15	1	10,594	0.01%
2022/12/05	4.5	24.51	3.1	24.31	24.70	1.4	10,597	0.01%
2022/12/02	2	23.45	3	23.45	23.60	-1	10,364	-0.01%
2022/12/01	5	23.95	3	23.97	23.95	2	10,432	0.02%
2022/11/30	2	23.70	0	0.00	23.80	2	10,464	0.02%
2022/11/29	7	23.31	5	23.58	23.85	2	10,493	0.02%
2022/11/28	4	22.65	0	0.00	22.60	4	10,399	0.04%
2022/11/25	20	23.05	0	0.00	22.80	20	10,516	0.19%
2022/11/24	12.2	22.89	2	22.60	22.80	10.2	10,531	0.10%
2022/11/23	22	23.17	1	22.80	22.75	21	10,466	0.20%
2022/11/22	1	23.75	0	0.00	23.35	1	10,378	0.01%
2022/11/21	2	23.90	0	0.00	23.85	2	10,361	0.02%
2022/11/18	1	24.00	0	0.00	23.90	1	10,353	0.01%
2022/11/17	1	24.20	7	23.84	24.20	-6	10,256	-0.06%
2022/11/16	10.1	24.41	4	23.73	24.45	6.1	10,149	0.06%
2022/11/15	13	23.55	13	23.38	24.10	0	9,713	0.00%
2022/11/14	2	22.00	11	22.11	22.45	-9	8,940	-0.10%
2022/11/08	0	0.00	2	21.00	20.60	-2	9,464	-0.02%
2022/11/04	13	20.05	0	0.00	19.90	13	9,907	0.13%
2022/11/03	3	20.55	1	20.30	20.55	2	9,955	0.02%
2022/11/02	4	20.21	0	0.00	20.45	4	9,996	0.04%
2022/10/31	0	0.00	0	19.95	19.70	0	10,146	0.00%
2022/10/24	3	21.55	1	21.65	21.30	2	11,165	0.02%
2022/10/14	0.1	21.30	1.1	21.53	21.15	-1	11,844	-0.01%
2022/10/07	0	0.00	2	22.60	22.55	-2	12,243	-0.02%
2022/10/05	1.1	22.70	0	0.00	22.60	1.1	12,293	0.01%
2022/10/04	2	22.20	2	21.98	22.15	0	12,230	0.00%
2022/10/03	1	20.75	1	21.45	21.30	0	12,194	0.00%
2022/09/29	0	0.00	1	21.30	21.00	-1	12,300	-0.01%
2022/09/28	0	0.00	2	20.60	20.50	-2	12,279	-0.02%
2022/09/27	0	0.00	3	21.45	21.40	-3	12,321	-0.02%
2022/09/22	2	22.68	1	22.50	22.55	1	12,464	0.01%
2022/09/21	4	23.51	0	0.00	23.20	4	12,282	0.03%
2022/09/20	0.1	24.00	2	23.90	24.20	-1.9	12,026	-0.02%
2022/09/19	3	24.80	0	0.00	24.45	3	11,912	0.03%
2022/09/15	0.1	24.30	0	0.00	24.45	0.1	11,879	0.00%
2022/09/14	1	23.95	0	0.00	23.95	1	11,970	0.01%
2022/09/13	0.1	24.55	0	0.00	24.55	0.1	12,118	0.00%
2022/09/12	1	24.80	3	24.78	24.60	-2	12,301	-0.02%
2022/09/08	0.1	24.30	0	0.00	24.20	0.1	12,320	0.00%
2022/09/07	1	24.29	1	24.30	23.90	0	12,320	0.00%
2022/09/06	24.1	24.32	0	0.00	23.95	24.1	12,180	0.20%
2022/09/05	16	24.73	0	0.00	24.60	16	12,095	0.13%
2022/09/02	12	25.30	1	25.65	25.15	11	12,179	0.09%
2022/09/01	12.1	25.14	0	0.00	25.20	12.1	12,175	0.10%
2022/08/31	2	25.85	0	0.00	25.95	2	12,098	0.02%
2022/08/29	2	26.08	1	26.25	26.25	1	12,111	0.01%
2022/08/26	0	0.00	1	27.10	27.05	-1	12,174	-0.01%
2022/08/25	1	26.80	0	0.00	26.90	1	12,183	0.01%
2022/08/24	0.1	26.70	3	26.95	26.80	-2.9	12,216	-0.02%
2022/08/23	2	26.55	0	0.00	26.55	2	12,301	0.02%
2022/08/22	2	26.75	2	26.88	26.80	0	12,299	0.00%
2022/08/19	0	0.00	1	27.50	27.55	-1	12,263	-0.01%
2022/08/18	9	27.72	8	27.82	27.70	1	12,205	0.01%
2022/08/17	2	27.85	1	28.05	27.45	1	12,084	0.01%
2022/08/16	2.2	27.25	5	27.61	27.20	-2.8	11,983	-0.02%
2022/08/15	4	27.01	8	27.35	27.60	-4	11,864	-0.03%
2022/08/12	18	26.25	21	26.06	26.00	-3	11,606	-0.03%
2022/08/11	11	25.25	0	0.00	25.20	11	11,403	0.10%
2022/08/05	1	26.00	4	26.50	26.05	-3	11,308	-0.03%
2022/08/04	1	25.55	0	0.00	26.00	1	11,422	0.01%
2022/08/03	0	0.00	20	26.50	26.70	-20	11,402	-0.18%
2022/08/02	9	26.70	11	26.65	26.90	-2	11,544	-0.02%
2022/08/01	13	26.78	6	26.71	27.10	7	11,292	0.06%
2022/07/29	3	25.10	0	0.00	25.15	3	11,552	0.03%
2022/07/27	1	24.45	0	0.00	24.60	1	11,460	0.01%
2022/07/26	2	25.73	2	25.58	25.05	0	11,397	0.00%
2022/07/25	2	28.63	2	28.55	28.70	0	11,190	0.00%
2022/07/22	4.1	28.21	6	28.44	28.20	-1.9	11,040	-0.02%
2022/07/21	3	28.43	6	28.39	28.10	-3	11,086	-0.03%
2022/07/20	0	0.00	2	29.30	29.40	-2	11,156	-0.02%
2022/07/13	0	0.00	1	27.00	26.60	-1	11,308	-0.01%
2022/07/08	1.1	26.93	1	26.75	26.70	0.1	11,748	0.00%
2022/07/07	4	25.75	4	25.78	26.00	0	11,839	0.00%
2022/07/06	0	0.00	5	25.75	25.50	-5	11,951	-0.04%
2022/07/05	0	0.00	4	25.10	26.00	-4	12,164	-0.03%
2022/07/04	1	24.95	0	0.00	25.00	1	12,242	0.01%
2022/07/01	7	27.20	11	26.98	26.60	-4	12,314	-0.03%
2022/06/29	4	27.70	0	0.00	27.70	4	12,355	0.03%
2022/06/28	1	28.05	0	0.00	27.95	1	12,507	0.01%
2022/06/24	0	0.00	10	27.49	27.50	-10	13,382	-0.07%
2022/06/23	1	27.35	1	27.75	27.10	0	13,663	0.00%
2022/06/21	0	28.65	3	28.35	28.40	-3	14,512	-0.02%
2022/06/20	10.2	28.61	0	0.00	28.05	10.2	14,978	0.07%
2022/06/17	1	29.70	5	29.60	29.80	-4	16,109	-0.02%
2022/06/16	17	30.24	16	31.17	30.00	1	17,398	0.01%
2022/06/15	5	30.98	5	31.10	30.90	0	17,549	0.00%
2022/06/14	11	30.55	5	30.75	31.00	6	17,760	0.03%
2022/06/13	11	31.47	7	31.40	31.15	4	18,175	0.02%
2022/06/10	1	32.20	0	0.00	32.55	1	18,323	0.01%
2022/06/09	6	32.85	1	32.90	32.85	5	18,553	0.03%
2022/06/08	1	33.05	0	0.00	33.15	1	19,323	0.01%
2022/06/07	0	0.00	5	33.10	33.30	-5	19,624	-0.03%
2022/06/02	9	32.65	0	0.00	32.65	9	21,173	0.04%
2022/06/01	0	0.00	1	33.15	33.15	-1	22,617	0.00%
2022/05/31	1	32.80	0	0.00	32.70	1	22,746	0.00%
2022/05/30	1	33.40	0	0.00	33.40	1	22,803	0.00%
2022/05/27	0	0.00	2	33.15	33.00	-2	23,267	-0.01%
2022/05/26	2	32.90	0	0.00	32.80	2	23,743	0.01%
2022/05/25	1	32.60	0	0.00	32.65	1	23,894	0.00%
2022/05/24	7	32.92	1	33.65	32.90	6	24,000	0.02%
2022/05/20	0	0.00	5	32.87	33.10	-5	24,603	-0.02%
2022/05/19	9	32.04	1	31.75	31.90	8	25,466	0.03%
2022/05/18	11	33.30	7	33.55	33.45	4	25,245	0.02%
2022/05/17	2	32.70	0	0.00	32.95	2	25,175	0.01%
2022/05/16	0	0.00	7	33.01	32.90	-7	25,132	-0.03%
2022/05/13	5	32.50	10	32.55	32.75	-5	25,157	-0.02%
2022/05/12	9	33.02	4	32.85	32.35	5	25,175	0.02%
2022/05/11	16	33.70	5	33.65	33.65	11	25,046	0.04%
2022/05/10	6	33.87	5	34.20	34.50	1	25,121	0.00%
2022/05/09	13	33.71	23	33.77	33.65	-10	25,071	-0.04%
2022/05/06	42	34.92	18	34.88	34.60	24	25,056	0.10%
2022/05/05	19	38.33	6	38.56	38.35	13	24,627	0.05%
2022/05/04	2	38.00	0	0.00	37.95	2	24,616	0.01%
2022/05/03	2	37.75	1	37.75	37.85	1	24,698	0.00%
2022/04/29	2	38.13	3	38.27	38.15	-1	24,756	0.00%
2022/04/28	1	38.00	1	38.45	38.05	0	24,853	0.00%
2022/04/27	4	37.91	4	37.90	38.20	0	24,827	0.00%
2022/04/26	8.1	39.89	0	0.00	39.40	8.1	24,640	0.03%
2022/04/25	2	41.10	1	40.95	40.90	1	24,401	0.00%
2022/04/22	2	43.80	19	43.85	43.85	-17	24,199	-0.07%
2022/04/21	4	43.50	2	43.15	43.10	2	24,298	0.01%
2022/04/20	8	43.70	10	43.72	43.60	-2	24,620	-0.01%
2022/04/19	6	44.87	9	44.87	44.50	-3	24,576	-0.01%
2022/04/18	16	45.64	9	45.08	44.75	7	24,596	0.03%
2022/04/15	3.1	46.95	4	47.30	46.80	-0.9	24,461	0.00%
2022/04/14	4	46.88	2.1	46.83	46.80	1.9	24,431	0.01%
2022/04/13	4	47.16	15	47.16	47.10	-11	24,418	-0.05%
2022/04/12	7	46.26	8	46.59	46.70	-1	24,421	0.00%
2022/04/11	15	46.89	4	46.79	46.65	11	24,375	0.05%
2022/04/08	35	47.24	10	47.07	47.50	25	24,241	0.10%
2022/04/07	15	46.88	9	47.56	45.75	6	24,089	0.02%
2022/04/06	7	46.49	10	46.65	46.95	-3	23,863	-0.01%
2022/04/01	2.1	46.12	2	46.35	46.55	0.1	23,925	0.00%
2022/03/31	8	46.48	1	46.55	46.15	7	24,396	0.03%
2022/03/30	10	45.45	7	45.93	46.90	3	24,614	0.01%
2022/03/29	15	46.32	18	46.43	46.00	-3	24,555	-0.01%
2022/03/28	15	47.27	24	47.47	47.30	-9	24,828	-0.04%
2022/03/25	13	48.17	1	48.30	48.50	12	25,621	0.05%
2022/03/24	14	48.26	14.2	48.78	47.95	-0.2	27,333	0.00%
2022/03/23	19	47.96	5	47.97	48.50	14	28,160	0.05%
2022/03/22	31	47.81	19	47.91	47.40	12	27,779	0.04%
2022/03/21	9.1	46.63	17	46.71	47.20	-7.9	26,656	-0.03%
2022/03/18	1	43.90	1	44.05	43.95	0	25,846	0.00%
2022/03/17	9.1	44.10	5	44.75	44.20	4.1	26,610	0.02%
2022/03/16	2.1	43.93	2	44.20	43.75	0.1	26,726	0.00%
2022/03/15	10	43.27	2	43.00	43.20	8	26,546	0.03%
2022/03/14	3.1	43.34	3	43.43	44.00	0.1	27,330	0.00%
2022/03/11	3	43.72	21	43.68	43.60	-18	27,832	-0.06%
2022/03/10	2	42.20	4	42.21	42.80	-2	27,391	-0.01%
2022/03/09	3	41.33	0	0.00	41.80	3	27,386	0.01%
2022/03/08	7.1	43.57	16	43.06	40.90	-8.9	27,456	-0.03%
2022/03/07	10.2	43.03	50.2	42.91	43.90	-40	26,189	-0.15%
2022/03/04	11	41.98	9	42.18	42.00	2	24,971	0.01%
2022/03/03	6.1	42.40	31	42.25	42.30	-24.9	25,053	-0.10%
2022/03/02	33.1	42.40	7	42.59	42.25	26.1	25,338	0.10%
2022/03/01	2	42.10	14.1	42.55	42.05	-12.1	26,021	-0.05%
2022/02/25	14.1	40.73	19	40.56	40.50	-4.9	27,087	-0.02%
2022/02/24	16	40.24	11.4	39.47	39.35	4.6	27,790	0.02%
2022/02/23	24.1	41.55	27	41.30	41.30	-2.9	27,769	-0.01%
2022/02/22	40	42.12	15	41.47	41.20	25	27,786	0.09%
2022/02/21	9	42.50	24	42.34	42.75	-15	27,345	-0.05%
2022/02/18	1	39.40	3	39.80	39.85	-2	26,414	-0.01%
2022/02/17	5.1	39.50	0	0.00	39.75	5.1	26,629	0.02%
2022/02/16	2	39.55	2	39.83	39.55	0	26,832	0.00%
2022/02/15	9	39.67	12	40.09	39.10	-3	27,223	-0.01%
2022/02/14	2	39.55	2	39.75	39.80	0	28,130	0.00%
2022/02/11	5.1	40.45	10	40.50	40.35	-4.9	28,247	-0.02%
2022/02/10	21.4	40.39	20	40.42	40.50	1.4	28,566	0.00%
2022/02/09	14.1	40.25	4	40.21	40.25	10.1	29,265	0.03%
2022/02/08	1	39.60	25	39.83	40.00	-24	29,287	-0.08%
2022/02/07	21.1	39.60	10.1	39.36	39.85	11	29,340	0.04%
2022/01/26	1	37.10	3	37.10	37.00	-2	29,320	-0.01%
2022/01/25	5	37.37	1	36.90	36.75	4	29,502	0.01%
2022/01/21	3	39.23	1	38.85	38.15	2	29,608	0.01%
2022/01/20	3.2	38.91	0	0.00	39.25	3.2	29,596	0.01%
2022/01/19	6	38.38	20	38.50	38.25	-14	29,578	-0.05%
2022/01/18	1	39.50	1	39.85	38.80	0	29,689	0.00%
2022/01/17	21	39.50	0	0.00	39.45	21	29,911	0.07%
2022/01/14	7.1	39.44	6	39.46	40.00	1.1	30,508	0.00%
2022/01/13	7	38.86	23.2	39.76	40.00	-16.2	30,450	-0.05%
2022/01/12	1	38.10	1	38.05	38.45	0	30,188	0.00%
2022/01/11	3	38.35	2	38.65	38.15	1	30,146	0.00%
2022/01/10	3	38.75	7	38.91	38.90	-4	30,244	-0.01%
2022/01/07	2.1	39.29	4	39.09	39.05	-1.9	30,235	-0.01%
2022/01/06	2	39.75	0	0.00	39.75	2	30,272	0.01%
2022/01/05	4	40.73	4	40.84	40.25	0	30,346	0.00%
2022/01/04	11.2	40.06	8	40.09	40.15	3.2	30,395	0.01%
2022/01/03	5	40.62	7	40.37	40.70	-2	30,572	-0.01%
2021/12/30	6	41.29	5	41.17	41.15	1	30,805	0.00%
2021/12/29	1	41.20	5	41.32	41.50	-4	30,944	-0.01%
2021/12/28	41	41.41	44	41.09	41.10	-3	31,211	-0.01%
2021/12/27	18.1	41.27	17	41.66	41.00	1.1	31,412	0.00%
2021/12/24	49	44.06	45	43.18	42.55	4	31,107	0.01%
2021/12/23	10	43.58	8.3	43.77	43.55	1.7	30,878	0.01%
2021/12/22	26.1	44.41	29	44.01	43.90	-2.9	30,458	-0.01%
2021/12/21	12.2	43.40	12	43.18	44.55	0.2	29,872	0.00%
2021/12/20	58.1	43.29	96	43.57	44.05	-37.9	28,816	-0.13%
2021/12/17	37	41.56	33	41.62	41.70	4	26,866	0.01%
2021/12/16	3	39.50	7	39.61	39.40	-4	25,705	-0.02%
2021/12/15	1.1	39.95	1	39.95	39.95	0.1	25,899	0.00%
2021/12/14	6.2	40.18	7.5	40.01	39.65	-1.3	25,870	-0.01%
2021/12/13	15	40.38	32	40.35	40.90	-17	25,432	-0.07%
2021/12/10	5	39.23	0	0.00	38.50	5	24,588	0.02%
2021/12/09	4	39.35	6	38.62	38.45	-2	24,644	-0.01%
2021/12/08	7.3	40.15	17	39.84	39.15	-9.7	24,884	-0.04%
2021/12/07	6.2	38.38	39	38.45	39.00	-32.8	24,544	-0.13%
2021/12/06	1	37.10	2	37.28	37.10	-1	23,937	0.00%
2021/12/03	8	36.24	4	36.41	36.50	4	23,783	0.02%
2021/12/02	11	36.00	5	36.17	36.20	6	23,710	0.03%
2021/12/01	4	35.13	1	34.65	35.40	3	23,638	0.01%
2021/11/30	9	34.82	1	34.95	35.10	8	23,681	0.03%
2021/11/29	8	34.99	5	35.38	35.10	3	23,701	0.01%
2021/11/26	7.1	36.54	23	36.98	36.25	-15.9	23,693	-0.07%
2021/11/25	33	38.29	38	38.02	38.15	-5	23,602	-0.02%
2021/11/24	24	37.13	20.1	37.21	37.40	3.9	22,654	0.02%
2021/11/23	7	34.90	13	34.80	35.20	-6	21,411	-0.03%
2021/11/22	1	32.30	1	33.00	33.40	0	21,791	0.00%
2021/11/19	13.1	33.11	13	33.52	32.85	0.1	21,762	0.00%
2021/11/18	0.1	34.15	0	0.00	33.90	0.1	21,745	0.00%
2021/11/17	4	34.04	2	34.10	33.85	2	21,904	0.01%
2021/11/16	4.1	34.21	0	0.00	34.10	4.1	22,142	0.02%
2021/11/15	5.1	34.71	8	34.81	34.75	-3	22,263	-0.01%
2021/11/12	21.1	35.92	5	35.70	35.55	16.1	22,815	0.07%
2021/11/11	6	36.65	11	36.90	36.25	-5	22,815	-0.02%
2021/11/10	3	35.02	0	0.00	34.95	3	22,256	0.01%
2021/11/09	8	35.43	2	35.65	35.70	6	22,466	0.03%
2021/11/08	3	35.85	9	36.35	36.25	-6	22,636	-0.03%
2021/11/05	1.1	34.27	0	0.00	34.30	1.1	22,459	0.00%
2021/11/04	0	0.00	1	36.20	35.15	-1	22,738	0.00%
2021/11/03	5	35.76	2	35.95	35.70	3	23,539	0.01%
2021/11/02	1.1	35.67	2.3	35.80	35.15	-1.2	23,573	-0.01%
2021/10/29	0	0.00	2	35.08	35.10	-2	23,880	-0.01%
2021/10/28	0	0.00	7	34.64	34.85	-7	23,908	-0.03%
2021/10/27	6	35.24	0	0.00	35.30	6	24,131	0.02%
2021/10/26	1	34.85	2	35.43	35.60	-1	24,736	0.00%
2021/10/25	1	34.45	2	34.98	35.05	-1	25,027	0.00%
2021/10/22	25.1	34.38	2	34.20	33.70	23.1	25,424	0.09%
2021/10/21	2	37.05	2	36.88	36.90	0	25,461	0.00%
2021/10/20	2	36.38	0	0.00	36.05	2	25,804	0.01%
2021/10/19	0	0.00	6	36.67	36.60	-6	26,215	-0.02%
2021/10/18	6	35.95	0	0.00	36.40	6	26,883	0.02%
2021/10/15	6	36.53	1	36.50	36.30	5	27,449	0.02%
2021/10/14	2	36.15	5	36.27	36.35	-3	28,019	-0.01%
2021/10/13	0	0.00	3	36.27	35.80	-3	28,804	-0.01%
2021/10/12	1	36.20	4	36.50	36.10	-3	29,292	-0.01%
2021/10/08	4.1	37.21	40	38.39	37.00	-35.9	30,189	-0.12%
2021/10/07	4	37.60	24	37.43	38.30	-20	31,156	-0.06%
2021/10/06	7	38.72	4	39.06	38.05	3	32,370	0.01%
2021/10/05	3.1	38.26	4	38.30	39.00	-1	33,509	0.00%
2021/10/04	10.1	37.76	6.8	37.79	37.10	3.3	34,130	0.01%
2021/10/01	24	39.80	0	0.00	39.15	24	35,544	0.07%
2021/09/30	0	0.00	1	41.40	41.80	-1	37,175	0.00%
2021/09/29	4.1	40.47	1.2	40.72	40.35	2.9	38,748	0.01%
2021/09/28	1	41.45	0	0.00	41.45	1	41,331	0.00%
2021/09/27	0.1	42.00	2	41.98	42.35	-2	44,443	0.00%
2021/09/24	0	0.00	1	41.60	41.75	-1	49,121	0.00%
2021/09/23	15.1	40.14	13	40.89	41.25	2.1	55,807	0.00%
2021/09/22	22.2	41.77	4	41.41	41.00	18.2	63,801	0.03%
2021/09/17	3	43.59	1.2	43.78	44.45	1.8	67,891	0.00%
2021/09/16	5	44.86	0	0.00	44.15	5	70,029	0.01%
2021/09/15	1	44.85	0	0.00	45.05	1	71,938	0.00%
2021/09/14	28	45.55	9	45.72	45.50	19	75,763	0.03%
2021/09/13	6	46.93	18	46.65	46.90	-12	79,590	-0.02%
2021/09/10	27	46.32	28	46.17	46.35	-1	80,607	0.00%
2021/09/09	17	43.97	20	44.15	44.95	-3	81,642	0.00%
2021/09/08	24	44.35	13	44.25	43.70	11	84,570	0.01%
2021/09/07	1.1	44.16	1	44.75	44.20	0.1	84,889	0.00%
2021/09/06	3	44.83	1	44.75	44.45	2	85,072	0.00%
2021/09/03	4	44.96	1	44.75	44.05	3	85,000	0.00%
2021/09/02	3	44.62	2	44.95	44.40	1	85,129	0.00%
2021/09/01	1.2	46.40	0.4	46.50	46.05	0.8	85,115	0.00%
2021/08/31	1	46.75	4	46.46	46.85	-3	85,070	0.00%
2021/08/30	0	0.00	10	46.50	46.40	-10	85,302	-0.01%
2021/08/27	7	46.07	2	46.18	45.85	5	85,511	0.01%
2021/08/26	28	46.91	37	47.04	46.00	-9	85,671	-0.01%
2021/08/25	5	44.10	6	44.08	44.10	-1	85,317	0.00%
2021/08/24	0.2	43.75	51	44.31	44.00	-50.8	89,217	-0.06%
2021/08/23	18	44.83	1	44.50	44.10	17	93,474	0.02%
2021/08/20	1.1	43.77	2	43.18	43.40	-1	96,058	0.00%
2021/08/19	20	44.22	11	44.23	42.75	9	98,816	0.01%
2021/08/18	27.1	44.15	17	43.03	45.40	10.1	100,762	0.01%
2021/08/17	10.1	46.21	9	46.68	44.30	1.1	102,491	0.00%
2021/08/16	65	48.05	3	48.10	47.80	62	106,682	0.06%
2021/08/13	29.1	48.71	33	48.73	47.80	-4	111,289	0.00%
2021/08/12	2.3	48.65	5	48.23	49.30	-2.7	115,351	0.00%
2021/08/11	11	48.00	5	48.59	47.00	6	118,096	0.01%
2021/08/10	6	47.75	0	0.00	47.30	6	119,720	0.01%
2021/08/09	5	49.00	11	49.60	48.85	-6	121,383	0.00%
2021/08/06	1	47.00	4	47.43	47.00	-3	123,407	0.00%
2021/08/05	41	47.20	5	47.30	47.15	36	126,196	0.03%
2021/08/04	12	49.30	2	49.50	48.60	10	129,263	0.01%
2021/08/02	6	48.90	0	0.00	49.25	6	138,109	0.00%
2021/07/30	89.1	49.55	20	49.61	48.90	69.1	142,440	0.05%
2021/07/29	0	0.00	18	47.94	48.90	-18	146,402	-0.01%
2021/07/28	11.1	47.20	0	0.00	46.90	11.1	148,860	0.01%
2021/07/27	2	48.00	9	47.78	46.50	-7	151,587	0.00%
2021/07/26	14	49.68	0	0.00	48.55	14	154,472	0.01%
2021/07/23	1	50.40	2	50.20	50.40	-1	157,355	0.00%
2021/07/22	8	49.71	65	49.02	48.20	-57	158,348	-0.04%
2021/07/21	8.1	50.30	112	49.73	49.30	-104	159,661	-0.07%	大賣/鉅額交易
2021/07/20	5	51.22	2	52.30	51.50	3	159,499	0.00%
2021/07/19	6	54.43	24	53.87	53.10	-18	159,337	-0.01%
2021/07/16	4	53.45	0	0.00	53.00	4	159,322	0.00%
2021/07/15	6	52.83	6	52.92	54.40	0	159,147	0.00%
2021/07/14	82	50.61	7.1	51.18	50.70	74.9	158,637	0.05%
2021/07/13	67.1	54.70	52	54.00	52.60	15.1	158,188	0.01%
2021/07/12	12	57.57	43	59.06	57.40	-31	157,356	-0.02%
2021/07/09	56.1	57.03	13	57.58	56.50	43.1	156,798	0.03%
2021/07/08	35	56.67	46.6	57.90	58.50	-11.6	156,468	-0.01%
2021/07/07	86	57.96	34	58.14	56.50	52	155,332	0.03%
2021/07/06	45	60.64	17.8	60.70	59.60	27.2	155,560	0.02%
2021/07/05	47	62.02	38	61.67	61.30	9	156,896	0.01%
2021/07/02	86	60.75	103.2	60.97	60.10	-17.2	154,581	-0.01%	大賣/
2021/07/01	68.9	60.67	65	60.98	58.80	3.9	153,370	0.00%
2021/06/30	64	62.71	64	63.18	61.20	0	151,103	0.00%
2021/06/29	156	58.39	163.3	58.86	59.50	-7.3	147,776	0.00%	大買/大賣/
2021/06/28	127.3	53.50	173	53.64	55.70	-45.8	141,237	-0.03%	大買/大賣/
2021/06/25	82	51.90	29	52.00	50.70	53	136,878	0.04%
2021/06/24	45.2	50.65	86	50.85	50.60	-40.8	135,237	-0.03%
2021/06/23	166.4	51.77	191.1	50.91	48.25	-24.7	133,347	-0.02%	大買/大賣/
2021/06/22	39.1	50.80	110.1	50.95	51.70	-71	130,040	-0.05%	大賣/
2021/06/21	34.1	47.71	35	48.42	47.00	-0.9	125,972	0.00%
2021/06/18	30.2	51.71	20.2	50.52	50.00	10.1	124,583	0.01%
2021/06/17	66	52.69	244	53.06	50.80	-178	123,048	-0.14%	大賣/鉅額交易
2021/06/16	19	51.15	11	50.89	50.40	8	120,480	0.01%
2021/06/15	1	51.00	4	50.25	50.60	-3	120,113	0.00%
2021/06/11	9	46.56	5	47.31	47.20	4	119,897	0.00%
2021/06/10	7.1	46.12	11	46.62	47.10	-3.9	120,284	0.00%
2021/06/09	30	47.16	4	47.63	46.80	26	120,431	0.02%
2021/06/08	8	48.28	13	48.40	48.55	-5	120,709	0.00%
2021/06/07	56.1	46.54	4	46.93	47.20	52.1	120,863	0.04%
2021/06/04	19.1	51.26	9	51.86	49.95	10.1	120,690	0.01%
2021/06/03	7.1	51.72	3	51.60	51.60	4.1	121,601	0.00%
2021/06/02	25.1	52.67	2	53.20	52.70	23.1	121,644	0.02%
2021/06/01	123.3	53.52	115.1	53.84	53.30	8.2	122,374	0.01%	大買/大賣/
2021/05/31	75.2	52.39	102	52.76	52.40	-26.8	121,105	-0.02%	大賣/
2021/05/28	82.3	47.25	126	47.75	48.70	-43.7	118,089	-0.04%	大賣/
2021/05/27	90	45.75	90	45.89	44.30	0	116,115	0.00%
2021/05/26	52	44.40	63.1	43.72	44.10	-11.1	114,060	-0.01%
2021/05/25	23	44.35	47	43.89	44.00	-24	113,252	-0.02%
2021/05/24	130	46.28	67	46.65	45.05	63	113,497	0.06%	大買/
2021/05/21	123	45.03	107	44.53	46.15	16	110,303	0.01%	大買/大賣/
2021/05/20	42.1	44.83	19	45.12	43.00	23.1	105,867	0.02%
2021/05/19	46	44.44	19	44.64	45.00	27	101,894	0.03%
2021/05/18	3	39.80	18	40.01	40.95	-15	99,356	-0.02%
2021/05/17	3	37.25	65	37.37	37.25	-62	97,397	-0.06%
2021/05/14	58.1	42.72	25	42.84	41.35	33.1	95,502	0.03%
2021/05/13	66.2	47.32	48	46.58	45.90	18.2	92,554	0.02%
2021/05/12	52	54.43	34	55.54	51.00	18	89,797	0.02%
2021/05/11	80	59.05	49.1	59.07	56.60	30.9	86,567	0.04%
2021/05/10	32.1	56.03	55	56.81	57.40	-22.9	80,795	-0.03%
2021/05/07	140	49.19	125.1	49.25	52.20	14.9	77,653	0.02%	大買/大賣/
2021/05/06	44	46.57	72	47.23	47.50	-28	73,184	-0.04%
2021/05/05	13	42.18	72.5	42.42	43.20	-59.5	68,736	-0.09%
2021/05/04	75.1	39.99	73.2	39.91	39.30	1.9	66,023	0.00%
2021/05/03	49.8	44.89	84	45.18	42.65	-34.2	62,948	-0.05%
2021/04/29	44.1	40.84	67.2	41.96	42.60	-23.1	59,681	-0.04%
2021/04/28	202.2	40.15	19	39.41	38.75	183.2	56,519	0.32%	大買/鉅額交易
2021/04/27	33	39.27	60	39.75	40.00	-27	55,435	-0.05%
2021/04/26	5	38.77	66	38.49	39.25	-61	53,702	-0.11%
2021/04/23	4	35.25	3	35.13	35.70	1	53,554	0.00%
2021/04/22	12	36.76	26	38.71	36.25	-14	53,573	-0.03%
2021/04/21	22	34.95	16.3	34.15	35.40	5.8	53,448	0.01%
2021/04/20	24.3	33.08	79.3	33.80	34.50	-55	53,279	-0.10%
2021/04/19	14	34.23	4	34.08	34.70	10	53,408	0.02%
2021/04/16	1.1	31.12	34.4	31.18	31.55	-33.3	53,007	-0.06%
2021/04/15	10.1	28.71	13	28.74	28.70	-3	52,922	-0.01%
2021/04/14	37	27.59	11	27.53	27.80	26	53,582	0.05%
2021/04/13	43.9	27.73	12	27.65	27.40	31.9	55,897	0.06%
2021/04/12	68.6	28.48	67.2	28.60	29.00	1.3	59,126	0.00%
2021/04/09	63	26.31	113.8	26.69	26.80	-50.8	58,542	-0.09%	大賣/
2021/04/08	3	24.95	14	24.95	24.95	-11	56,092	-0.02%
2021/04/07	29	22.91	47	22.94	22.70	-18	56,933	-0.03%
2021/04/06	19	21.94	31	21.89	22.70	-12	56,288	-0.02%
2021/04/01	47	20.56	96.6	20.90	20.75	-49.6	54,838	-0.09%
2021/03/31	27	18.99	106.5	19.03	19.50	-79.5	52,181	-0.15%	大賣/
2021/03/30	5.1	18.15	2	18.23	18.30	3.1	51,223	0.01%
2021/03/29	12	18.26	24.1	18.31	18.30	-12.1	52,583	-0.02%
2021/03/26	12	17.83	1	17.85	17.80	11	55,864	0.02%
2021/03/25	31	17.94	8	17.96	17.55	23	58,787	0.04%
2021/03/24	8.3	17.37	0	0.00	17.30	8.3	58,813	0.01%
2021/03/23	17.1	17.67	13	17.77	17.55	4.1	59,227	0.01%
2021/03/22	14	17.69	10	17.45	17.70	4	60,007	0.01%
2021/03/19	38	17.55	1	17.75	17.50	37	61,924	0.06%
2021/03/18	34	17.78	1	17.75	17.75	33	63,665	0.05%
2021/03/17	0	0.00	9	17.85	17.85	-9	66,518	-0.01%
2021/03/16	27.1	17.80	27	17.81	17.75	0.1	67,843	0.00%
2021/03/15	13.1	18.40	14	18.35	18.35	-0.9	67,472	0.00%
2021/03/12	11	18.39	30	18.51	18.75	-19	67,060	-0.03%
2021/03/11	6	18.45	4	18.35	18.25	2	66,686	0.00%
2021/03/10	16	18.10	6	18.11	18.20	10	66,651	0.02%
2021/03/09	11	18.75	20	18.72	18.40	-9	66,366	-0.01%
2021/03/08	20	17.95	3	18.10	18.10	17	65,151	0.03%
2021/03/05	17	18.54	19	18.56	17.85	-2	64,811	0.00%
2021/03/04	49	18.41	49.1	18.65	18.60	-0.1	63,711	0.00%
2021/03/03	4	17.90	47.2	17.88	17.75	-43.2	61,301	-0.07%
2021/03/02	18	17.57	17	17.59	17.30	1	60,155	0.00%
2021/02/26	4	17.33	37.1	17.40	17.45	-33.1	59,714	-0.06%
2021/02/25	70	17.36	41	17.38	17.45	29	58,896	0.05%
2021/02/24	58.1	16.82	39.1	17.09	16.50	19	58,000	0.03%
2021/02/23	12	16.60	49.3	16.95	17.20	-37.3	55,364	-0.07%
2021/02/22	0	0.00	24.5	15.62	15.65	-24.5	54,002	-0.05%
2021/02/19	13	15.34	3	15.15	15.45	10	53,465	0.02%
2021/02/18	21	15.12	8	15.24	15.40	13	52,997	0.02%
2021/02/17	0	0.00	6	14.20	14.25	-6	52,242	-0.01%
2021/02/05	25	13.48	3	13.40	13.40	22	51,850	0.04%
2021/02/04	13	13.57	83	13.60	13.65	-70	51,731	-0.14%
2021/02/03	2	13.80	1	13.85	13.70	1	51,751	0.00%
2021/02/02	18.5	13.93	71	14.01	14.20	-52.5	51,453	-0.10%
2021/02/01	2	13.63	6	13.53	13.80	-4	51,289	-0.01%
2021/01/29	47	13.96	17	13.85	13.60	30	51,075	0.06%
2021/01/28	68	13.90	30	14.25	13.90	38	51,168	0.07%
2021/01/27	2	14.35	0	0.00	14.40	2	51,213	0.00%
2021/01/26	6	14.93	15	14.75	14.85	-9	51,226	-0.02%
2021/01/25	46	15.58	13	15.27	15.25	33	51,006	0.06%
2021/01/22	11	15.17	25	14.98	15.25	-14	50,670	-0.03%
2021/01/21	12	14.83	3	15.00	14.90	9	50,387	0.02%
2021/01/20	10	14.82	21	14.48	14.60	-11	50,138	-0.02%
2021/01/19	46	15.50	7	15.39	15.35	39	49,711	0.08%
2021/01/18	24	14.80	20	14.85	15.10	4	49,391	0.01%
2021/01/15	36	15.79	24	15.80	15.70	12	48,895	0.02%
2021/01/14	16	16.51	31	16.65	16.40	-15	48,484	-0.03%
2021/01/13	28	15.80	15	15.88	16.10	13	47,717	0.03%
2021/01/12	40.1	16.06	35	15.96	15.70	5.1	47,363	0.01%
2021/01/11	27	16.87	3	16.98	16.65	24	46,697	0.05%
2021/01/08	109.1	16.58	81	16.54	16.80	28.1	46,275	0.06%	大買/
2021/01/07	116.2	17.09	31	17.28	16.85	85.2	45,602	0.19%	大買/
2021/01/06	72.1	17.79	53.1	17.93	17.65	19	44,235	0.04%
2021/01/05	63	17.62	108.2	17.87	17.80	-45.2	41,253	-0.11%	大賣/
2021/01/04	38.1	16.23	88.1	16.33	16.50	-50	37,384	-0.13%
2020/12/31	11.4	15.53	38	15.69	15.75	-26.6	35,812	-0.07%
2020/12/30	39	15.59	66	15.96	15.50	-27	35,197	-0.08%
2020/12/29	13	15.63	21	15.71	15.35	-8	33,981	-0.02%
2020/12/28	49	15.34	37	15.12	15.00	12	32,612	0.04%
2020/12/25	19	15.63	14.1	15.88	15.50	4.9	31,474	0.02%
2020/12/24	36.1	15.77	5.2	15.95	15.50	30.9	30,591	0.10%
2020/12/23	70.2	15.42	39.1	15.78	16.00	31.1	29,622	0.10%
2020/12/22	86	16.12	29.1	16.69	15.20	56.9	28,061	0.20%
2020/12/21	33.2	15.61	90	15.33	15.75	-56.8	24,162	-0.24%
2020/12/18	16	14.27	17	14.27	14.35	-1	21,095	0.00%
2020/12/17	26	14.24	16	14.27	14.20	10	20,410	0.05%
2020/12/16	30	14.37	22	14.83	14.25	8	19,874	0.04%
2020/12/15	114	14.54	46	14.83	14.15	68	18,916	0.36%	大買/
2020/12/14	53	14.09	34	14.34	14.30	19	17,025	0.11%
2020/12/11	43	13.61	34	13.66	13.75	9	14,796	0.06%
2020/12/10	8	12.50	42	12.74	12.85	-34	11,829	-0.29%
2020/12/09	2	11.65	10	11.65	11.70	-8	10,342	-0.08%
2020/12/08	0	0.00	2	11.98	11.90	-2	10,395	-0.02%
2020/12/07	15	12.05	4.4	12.10	12.10	10.6	10,456	0.10%
2020/12/04	9	12.08	7	11.97	12.05	2	10,470	0.02%
2020/12/02	25	11.90	21	11.95	11.80	4	10,700	0.04%
2020/12/01	26	11.82	0	0.00	11.90	26	10,639	0.24%
2020/11/30	41	12.00	3	12.00	12.05	38	10,467	0.36%
2020/11/27	0.5	11.60	34	11.62	11.70	-33.5	9,940	-0.34%
2020/11/26	34.2	11.35	5	11.55	11.35	29.2	9,580	0.31%
2020/11/25	6.3	11.14	16	11.21	11.20	-9.7	9,397	-0.10%
2020/11/24	20	11.15	33	10.99	11.00	-13	8,983	-0.14%
2020/11/23	0	0.00	26	10.61	11.05	-26	8,851	-0.29%
2020/11/20	10	10.49	0	0.00	10.45	10	8,295	0.12%
2020/11/19	1	10.40	0	0.00	10.35	1	8,195	0.01%
2020/11/16	5	10.15	0	0.00	10.00	5	8,069	0.06%
2020/11/12	10	10.50	0	0.00	10.15	10	8,024	0.12%
2020/11/11	1	10.45	0	0.00	10.45	1	7,943	0.01%
2020/11/05	1	10.20	13	10.53	10.20	-12	7,639	-0.16%
2020/11/04	0	0.00	17	10.38	10.40	-17	7,326	-0.23%
2020/11/03	13	10.15	10	10.25	10.00	3	7,010	0.04%
2020/10/30	4	9.90	0	0.00	9.85	4	6,734	0.06%
2020/10/28	6	10.15	0	0.00	10.10	6	6,628	0.09%
2020/10/27	0	0.00	1	10.20	10.15	-1	6,561	-0.02%
2020/10/26	5	10.00	0	0.00	10.00	5	6,471	0.08%
2020/10/22	12	10.28	0	0.00	10.15	12	6,408	0.19%
2020/10/21	0	0.00	7	10.01	9.99	-7	6,228	-0.11%
2020/10/19	8	9.86	10	10.00	9.83	-2	6,163	-0.03%
2020/10/16	5	9.90	0	0.00	9.68	5	6,042	0.08%
2020/10/15	10	10.15	10	9.96	9.95	0	5,996	0.00%
2020/10/14	10	10.20	0	0.00	10.15	10	5,953	0.17%
2020/10/13	0	0.00	5	10.05	9.88	-5	5,855	-0.09%
2020/10/08	0	0.00	2	9.91	9.78	-2	5,847	-0.03%
2020/09/30	0	0.00	5	9.25	9.33	-5	5,744	-0.09%
2020/09/25	2	9.05	0	0.00	9.18	2	5,804	0.03%
2020/09/17	12	9.93	0	0.00	9.86	12	5,370	0.22%
2020/09/14	2	10.50	0	0.00	10.30	2	4,917	0.04%
2020/09/11	4	10.60	0	0.00	10.30	4	4,782	0.08%
2020/09/10	11	10.52	0	0.00	10.55	11	4,457	0.25%
2020/09/09	10	10.20	10	10.70	10.65	0	4,283	0.00%
2020/09/08	12	10.28	17	10.42	10.25	-5	4,044	-0.12%
2020/09/07	10	9.74	28	10.13	10.40	-18	3,675	-0.49%
2020/09/04	14	9.33	10	9.46	9.46	4	3,309	0.12%
2020/09/03	0	0.00	20	9.40	9.37	-20	3,253	-0.61%
2020/09/02	0	0.00	10	9.29	9.36	-10	3,213	-0.31%
2020/08/31	0	0.00	54	9.27	9.32	-54	3,231	-1.67%
2020/08/27	62	8.90	17	8.85	8.88	45	3,019	1.49%
2020/08/26	0	0.00	3	8.72	8.61	-3	2,830	-0.11%
2020/08/25	0	0.00	3	8.45	8.52	-3	2,769	-0.11%
2020/08/19	3	8.36	0	0.00	8.32	3	2,914	0.10%
2020/08/17	0	0.00	5	8.51	8.57	-5	2,847	-0.18%
2020/08/14	3	8.12	2	8.26	8.35	1	2,786	0.04%
2020/08/11	0	0.00	4	8.27	8.18	-4	2,744	-0.15%
2020/08/10	2	8.09	4	8.17	8.14	-2	2,723	-0.07%
2020/08/07	0	0.00	32	8.06	8.03	-32	2,741	-1.17%
2020/08/06	0	0.00	18	8.06	8.04	-18	2,744	-0.66%
2020/08/05	0	0.00	15	8.09	8.05	-15	2,765	-0.54%
2020/08/03	3	8.01	0	0.00	8.02	3	2,803	0.11%
2020/07/30	3	8.02	0	0.00	8.05	3	2,804	0.11%
2020/07/28	16	8.03	0	0.00	8.01	16	2,881	0.56%
2020/07/27	0	0.00	0.2	8.00	8.05	-0.2	2,946	-0.01%
2020/07/23	0	0.00	5	8.31	8.32	-5	2,977	-0.17%
2020/07/16	0	0.00	55	8.26	8.34	-55	3,024	-1.82%
2020/07/10	10	8.08	0	0.00	8.03	10	3,122	0.32%
2020/07/09	57	8.16	0	0.00	8.17	57	3,121	1.83%
2020/07/07	3	8.18	0	0.00	8.18	3	3,127	0.10%
2020/07/03	30	8.20	0	0.00	8.23	30	3,127	0.96%
2020/06/24	2	8.26	0	0.00	8.28	2	3,199	0.06%
2020/06/23	0	0.00	55	8.42	8.36	-55	3,233	-1.70%
2020/06/22	0	0.00	24	8.43	8.46	-24	3,286	-0.73%
2020/06/19	20	8.22	0	0.00	8.21	20	3,308	0.60%
2020/06/12	7	7.95	2	8.07	8.19	5	3,593	0.14%
2020/06/11	3	8.31	15	8.50	8.34	-12	3,653	-0.33%
2020/06/10	20	8.50	15	8.55	8.65	5	3,674	0.14%
2020/06/09	0	0.00	5	8.41	8.41	-5	3,786	-0.13%
2020/06/08	0	0.00	3	8.51	8.45	-3	3,934	-0.08%
2020/06/05	0	0.00	7	8.18	8.24	-7	3,877	-0.18%
2020/06/04	3	7.91	0	0.00	8.00	3	3,876	0.08%
2020/06/03	0	0.00	6	8.05	8.02	-6	3,936	-0.15%
2020/06/02	53	7.81	0	0.00	7.80	53	3,920	1.35%
2020/06/01	6	7.81	3	7.89	7.81	3	3,931	0.08%
2020/05/29	11	7.91	0	0.00	7.80	11	3,933	0.28%
2020/05/28	3	8.08	10	8.05	8.14	-7	3,929	-0.18%
2020/05/27	0	0.00	8	7.60	7.79	-8	3,835	-0.21%
2020/05/26	5	7.27	0	0.00	7.27	5	3,770	0.13%
2020/05/22	6	7.32	0	0.00	7.30	6	3,779	0.16%
2020/05/21	0	0.00	7	7.43	7.43	-7	3,779	-0.19%
2020/05/20	3	7.29	3	7.38	7.29	0	3,777	0.00%
2020/05/19	3	7.26	6	7.35	7.26	-3	3,776	-0.08%
2020/05/18	6	7.19	5	7.27	7.18	1	3,766	0.03%
2020/05/15	3	7.15	0	0.00	7.15	3	3,759	0.08%
2020/05/14	8	7.26	0	0.00	7.21	8	3,743	0.21%
2020/05/04	3	7.49	5	7.48	7.42	-2	3,728	-0.05%
2020/04/30	0	0.00	16	7.72	7.83	-16	3,666	-0.44%
2020/04/29	5	7.47	10	7.43	7.47	-5	3,654	-0.14%
2020/04/28	0	0.00	1	7.36	7.27	-1	3,708	-0.03%
2020/04/21	5	6.89	0	0.00	6.77	5	3,866	0.13%
2020/04/16	21	7.12	0	0.00	7.12	21	3,815	0.55%
2020/04/15	0	0.00	3	7.34	7.25	-3	3,749	-0.08%
2020/04/13	0	0.00	2	7.12	7.06	-2	3,769	-0.05%
2020/04/10	0	0.00	1	7.18	7.20	-1	3,803	-0.03%
2020/04/09	0	0.00	4	7.15	7.15	-4	3,878	-0.10%
2020/04/08	5	7.10	0	0.00	7.04	5	3,929	0.13%
2020/04/01	2	6.82	0	0.00	6.80	2	4,209	0.05%
2020/03/25	4	6.98	0.6	6.89	6.89	3.4	4,286	0.08%
2020/03/23	7	5.80	0	0.00	6.10	7	4,258	0.16%
2020/03/20	3	5.92	6	5.92	5.94	-3	4,280	-0.07%
2020/03/19	3	5.42	14	5.65	5.40	-11	4,375	-0.25%
2020/03/18	4	6.09	0	0.00	6.00	4	4,266	0.09%
2020/03/17	3	6.25	120	6.26	6.21	-117	4,242	-2.76%	大賣/鉅額交易
2020/03/16	4	6.84	0	0.00	6.75	4	4,161	0.10%
2020/03/13	19	6.98	0	0.00	7.15	19	4,089	0.46%
2020/03/12	40	7.95	1	7.80	7.74	39	3,916	1.00%
2020/03/11	5	8.59	0	0.00	8.60	5	3,731	0.13%
2020/03/10	1	8.63	0	0.00	8.79	1	3,699	0.03%
2020/03/09	22	8.95	0	0.00	8.90	22	3,663	0.60%
2020/03/06	6	9.19	0	0.00	9.21	6	3,588	0.17%
2020/03/05	1	9.35	0	0.00	9.31	1	3,576	0.03%
2020/02/27	5	9.17	0	0.00	9.06	5	3,617	0.14%
2020/02/24	2	9.31	0	0.00	9.32	2	3,585	0.06%
2020/02/13	10	9.41	0	0.00	9.40	10	3,600	0.28%
2020/02/05	1	9.29	0	0.00	9.30	1	4,202	0.02%
2020/01/31	5	9.30	0	0.00	9.32	5	4,116	0.12%
2020/01/17	0	0.00	1	10.25	10.30	-1	3,816	-0.03%
2020/01/10	0	0.00	3	10.23	10.30	-3	3,835	-0.08%
2020/01/06	0	0.00	10	10.38	10.40	-10	3,919	-0.26%
2020/01/03	0	0.00	11	10.50	10.50	-11	3,944	-0.28%
2019/12/30	4	10.60	15	10.65	10.60	-11	3,759	-0.29%
2019/12/23	0	0.00	10	10.20	10.25	-10	3,387	-0.30%
2019/12/17	5	10.10	0	0.00	10.10	5	3,275	0.15%
2019/12/16	10	10.00	0	0.00	9.99	10	3,207	0.31%
2019/12/12	0	0.00	10	9.89	9.84	-10	3,071	-0.33%
2019/12/09	5	9.64	0	0.00	9.64	5	3,050	0.16%
2019/12/06	0	0.00	5	9.74	9.69	-5	3,082	-0.16%
2019/11/27	0	0.00	0.4	9.85	9.90	-0.4	3,103	-0.01%
2019/11/26	0	0.00	8	9.83	9.90	-8	3,083	-0.26%
2019/11/25	0	0.00	8	9.56	9.57	-8	2,972	-0.27%
2019/11/21	2	9.31	10	9.30	9.37	-8	2,975	-0.27%
2019/11/19	0	0.00	3	9.48	9.47	-3	2,982	-0.10%
2019/11/18	0	0.00	3	9.46	9.45	-3	2,997	-0.10%
2019/11/15	2	9.26	0	0.00	9.26	2	2,993	0.07%
2019/11/13	3	9.40	0	0.00	9.40	3	3,106	0.10%
2019/11/12	2	9.47	2	9.58	9.48	0	3,202	0.00%
2019/11/11	12	9.50	0	0.00	9.46	12	3,257	0.37%
2019/11/07	2	9.77	0	0.00	9.86	2	3,179	0.06%
2019/11/06	1	9.90	0	0.00	9.86	1	3,246	0.03%
2019/11/05	29	9.95	70	9.85	10.10	-41	3,174	-1.29%
2019/11/04	0	0.00	8	9.33	9.36	-8	2,873	-0.28%
2019/10/31	0	0.00	2	9.11	9.09	-2	2,913	-0.07%
2019/10/25	2	9.18	0	0.00	9.20	2	2,970	0.07%
2019/10/24	8	9.21	0	0.00	9.21	8	3,010	0.27%
2019/10/23	4	9.29	0	0.00	9.25	4	3,027	0.13%
2019/10/22	8	9.37	6	9.50	9.36	2	3,091	0.06%
2019/10/21	0	0.00	20	9.31	9.40	-20	3,119	-0.64%
2019/10/17	0	0.00	2	9.11	9.10	-2	3,266	-0.06%
2019/10/16	8	8.98	2	8.97	8.99	6	3,262	0.18%
2019/10/15	5	9.00	0	0.00	9.03	5	3,256	0.15%
2019/10/14	8	9.03	0	0.00	9.06	8	3,230	0.25%
2019/10/09	10	9.25	10	9.34	9.12	0	3,205	0.00%
2019/10/08	0	0.00	7	9.45	9.45	-7	3,147	-0.22%
2019/10/07	8	9.38	7	9.32	9.32	1	3,152	0.03%
2019/10/03	7	9.53	0	0.00	9.54	7	3,133	0.22%
2019/09/27	2	9.71	0	0.00	9.74	2	3,179	0.06%
2019/09/26	7	9.87	7	9.91	9.85	0	3,222	0.00%
2019/09/25	13	9.99	0	0.00	9.94	13	3,226	0.40%
2019/09/24	6	10.00	2	10.10	10.00	4	3,233	0.12%
2019/09/23	12	10.01	0	0.00	10.00	12	3,243	0.37%
2019/09/20	0	0.00	50	10.15	10.15	-50	3,239	-1.54%
2019/09/19	14	10.14	0	0.00	10.15	14	3,244	0.43%
2019/09/16	0	0.00	10	10.24	10.30	-10	3,421	-0.29%
2019/09/12	0	0.00	10	10.13	10.15	-10	3,413	-0.29%
2019/09/11	6	10.00	0	0.00	10.05	6	3,448	0.17%
2019/09/10	16	10.03	0	0.00	10.05	16	3,487	0.46%
2019/09/09	2	10.10	0	0.00	10.15	2	3,467	0.06%
2019/09/06	0	0.00	1	10.15	10.20	-1	3,497	-0.03%
2019/09/05	9	10.10	0	0.00	10.10	9	3,475	0.26%
2019/09/03	0	0.00	4	10.13	10.10	-4	3,491	-0.11%
2019/09/02	0	0.00	8	10.01	10.00	-8	3,471	-0.23%
2019/08/30	2	9.81	0	0.00	9.92	2	3,481	0.06%
2019/08/29	2	9.80	0	0.00	9.80	2	3,506	0.06%
2019/08/28	3	9.84	0	0.00	9.83	3	3,513	0.09%
2019/08/27	4	9.90	0	0.00	9.88	4	3,515	0.11%
2019/08/26	0	0.00	10	9.94	9.91	-10	3,513	-0.28%
2019/08/22	2	9.97	0	0.00	9.97	2	3,558	0.06%
2019/08/19	0	0.00	5	9.96	9.96	-5	3,954	-0.13%
2019/08/16	5	9.75	0	0.00	9.76	5	3,990	0.13%
2019/08/14	1	10.05	0	0.00	10.00	1	3,888	0.03%
2019/08/12	0	0.00	9	10.09	10.15	-9	4,047	-0.22%
2019/08/08	7	10.00	17	10.00	9.99	-10	4,068	-0.25%
2019/08/07	3	10.00	40	10.10	10.00	-37	4,045	-0.91%
2019/08/06	3	10.00	2	10.20	10.20	1	4,156	0.02%
2019/08/02	3	10.35	1	10.45	10.45	2	4,354	0.05%
2019/07/26	0	0.00	2	10.65	10.75	-2	5,495	-0.04%
2019/07/22	0	0.00	2	10.80	10.80	-2	5,714	-0.03%
2019/07/18	15	10.50	0	0.00	10.50	15	5,969	0.25%
2019/07/10	4	10.35	0	0.00	10.35	4	6,814	0.06%
2019/07/09	5	10.40	0	0.00	10.40	5	6,829	0.07%
2019/07/04	0	0.00	1	10.55	10.55	-1	6,986	-0.01%
2019/07/01	0	0.00	31	10.55	10.55	-31	7,356	-0.42%
2019/06/24	0	0.00	10	10.65	10.65	-10	7,617	-0.13%
2019/06/20	2	10.55	0	0.00	10.50	2	7,635	0.03%
2019/06/11	0	0.00	30	10.50	10.40	-30	8,401	-0.36%
2019/06/03	1	10.35	0	0.00	10.35	1	8,897	0.01%
2019/05/31	5	10.40	0	0.00	10.40	5	9,298	0.05%
2019/05/30	10	10.40	0	0.00	10.35	10	9,623	0.10%
2019/05/23	5	10.90	0	0.00	10.80	5	9,900	0.05%
2019/05/17	2	10.85	0	0.00	10.85	2	10,353	0.02%
2019/05/14	0	0.00	5	11.20	11.05	-5	10,605	-0.05%
2019/05/10	5	10.70	1	10.55	10.60	4	11,052	0.04%
2019/05/09	0	0.00	30	10.80	10.70	-30	11,126	-0.27%
2019/05/08	9	10.92	5	10.90	11.00	4	11,056	0.04%
2019/05/07	7	11.22	0	0.00	11.10	7	11,031	0.06%
2019/05/06	13	11.08	1	11.50	11.20	12	10,971	0.11%
2019/05/03	30	11.80	23	11.80	11.85	7	10,577	0.07%
2019/04/30	0	0.00	1	12.10	12.30	-1	10,111	-0.01%
2019/04/29	0	0.00	7	12.26	12.05	-7	10,108	-0.07%
2019/04/26	20	12.40	1	12.30	12.30	19	10,046	0.19%
2019/04/25	2	12.60	1	12.60	12.55	1	9,951	0.01%
2019/04/24	9	12.70	2	12.70	12.45	7	9,822	0.07%
2019/04/23	0	0.00	11	12.31	12.45	-11	9,537	-0.12%
2019/04/22	0	0.00	2	12.20	12.30	-2	9,344	-0.02%
2019/04/18	0	0.00	1	12.00	11.95	-1	9,258	-0.01%
2019/04/17	0	0.00	13	11.99	12.05	-13	9,305	-0.14%
2019/04/16	20	12.00	3	12.00	12.05	17	9,241	0.18%
2019/04/15	2	11.95	0	0.00	11.90	2	9,104	0.02%
2019/04/11	10	11.85	0	0.00	11.90	10	9,227	0.11%
2019/04/09	1	12.00	30	11.90	12.05	-29	9,131	-0.32%
2019/04/08	0	0.00	5	11.80	11.85	-5	9,048	-0.06%
2019/04/02	5	11.40	20	11.40	11.45	-15	8,773	-0.17%
2019/03/28	3	11.30	0	0.00	11.30	3	8,700	0.03%
2019/03/26	0	0.00	7	11.50	11.50	-7	8,615	-0.08%
2019/03/25	30	11.42	15	11.40	11.40	15	8,594	0.17%
2019/03/22	24	11.60	0	0.00	11.55	24	8,526	0.28%
2019/03/21	0	11.75	0	0.00	11.75	0	8,418	0.00%
2019/03/20	30	11.75	46	11.66	11.70	-16	8,396	-0.19%
2019/03/19	15	12.00	0	0.00	11.95	15	8,157	0.18%
2019/03/13	0	0.00	2	12.00	12.00	-2	8,029	-0.02%
2019/03/12	27	12.10	0	0.00	12.10	27	8,245	0.33%
2019/03/11	10	12.05	0	0.00	12.00	10	8,335	0.12%
2019/03/07	10	12.20	0	0.00	12.10	10	8,279	0.12%
2019/03/06	60	12.43	15	12.43	12.40	45	8,456	0.53%
2019/02/26	10	12.15	0	0.00	12.10	10	7,706	0.13%
2019/02/25	10	12.25	0	0.00	12.15	10	7,565	0.13%
2019/02/22	1	12.05	11	12.10	12.05	-10	7,434	-0.13%
2019/02/21	1	12.10	30	12.22	12.30	-29	7,250	-0.40%
2019/02/20	1	12.15	0	0.00	12.05	1	7,093	0.01%
2019/02/14	0	0.00	2.1	12.10	12.05	-2.1	6,813	-0.03%
2019/02/12	5	12.20	22	12.24	12.30	-17	6,656	-0.26%
2019/02/11	22	12.10	25	12.10	12.00	-3	6,421	-0.05%
2019/01/30	0	0.00	2	11.55	11.65	-2	5,995	-0.03%
2019/01/25	1	11.15	0	0.00	11.10	1	5,744	0.02%
2019/01/24	2	11.15	0	0.00	11.15	2	5,753	0.03%
2019/01/21	10	11.00	0	0.00	11.10	10	5,859	0.17%
2019/01/14	5	10.75	0	0.00	10.75	5	6,380	0.08%
2019/01/11	2	10.90	0	0.00	10.90	2	6,485	0.03%
2019/01/09	0	0.00	10	11.00	11.20	-10	6,402	-0.16%
2019/01/04	0	0.00	20	10.35	10.35	-20	6,333	-0.32%
2019/01/02	0	0.00	14	10.99	10.95	-14	6,371	-0.22%
2018/12/28	0	0.00	6	10.70	10.70	-6	6,395	-0.09%
2018/12/27	2	10.70	0	0.00	10.75	2	6,580	0.03%
2018/12/25	0	0.00	2	10.85	10.85	-2	6,691	-0.03%
2018/12/22	1	10.95	0	0.00	11.00	1	6,853	0.01%
2018/12/21	2	10.85	6	11.00	10.95	-4	7,001	-0.06%
2018/12/18	1	11.15	0	0.00	11.20	1	7,709	0.01%
2018/12/17	1	11.35	0	0.00	11.35	1	7,782	0.01%
2018/12/10	1	11.25	2	11.23	11.20	-1	8,290	-0.01%
2018/12/06	22	11.51	0	0.00	11.40	22	8,298	0.27%
2018/12/05	11	11.76	0	0.00	11.85	11	8,402	0.13%
2018/12/04	3	12.03	5	11.90	11.85	-2	8,327	-0.02%
2018/12/03	7	11.90	10	11.90	11.90	-3	8,343	-0.04%
2018/11/30	0	0.00	5	11.67	11.60	-5	8,475	-0.06%
2018/11/29	25	11.83	20	11.50	11.80	5	8,448	0.06%
2018/11/28	0	0.00	50	11.30	11.30	-50	8,206	-0.61%
2018/11/27	0	0.00	4	11.10	11.20	-4	8,265	-0.05%
2018/11/14	0	0.00	100	11.50	11.65	-100	10,334	-0.97%
2018/11/13	1	11.10	0	0.00	11.25	1	10,618	0.01%
2018/11/09	2	11.65	0	0.00	11.65	2	11,095	0.02%
2018/11/08	12	11.81	0	0.00	11.85	12	11,604	0.10%
2018/11/06	4	11.80	0	0.00	11.65	4	13,221	0.03%
2018/11/05	0	0.00	50	11.80	11.80	-50	13,573	-0.37%
2018/11/02	2	11.90	0	0.00	11.80	2	13,594	0.01%
2018/10/29	0	0.00	27	11.29	11.50	-27	13,966	-0.19%
2018/10/26	1	10.70	0	0.00	10.85	1	13,982	0.01%
2018/10/25	22	11.37	10	11.10	11.05	12	13,832	0.09%
2018/10/24	1	11.75	2	12.25	11.85	-1	13,778	-0.01%
2018/10/23	16	12.32	0	0.00	12.25	16	13,825	0.12%
2018/10/19	35	12.55	0	0.00	12.55	35	14,236	0.25%
2018/10/18	4	13.10	5	13.25	13.00	-1	14,220	-0.01%
2018/10/17	10	13.30	0	0.00	12.90	10	14,461	0.07%
2018/10/11	10	12.90	0	0.00	12.85	10	14,535	0.07%
2018/10/05	10	13.65	0	0.00	13.60	10	14,547	0.07%
2018/10/04	20	14.03	0	0.00	14.00	20	14,490	0.14%
2018/10/03	7	14.21	0	0.00	14.10	7	14,705	0.05%
2018/10/02	20	14.25	0	0.00	14.25	20	14,676	0.14%
2018/10/01	0	0.00	2	14.35	14.50	-2	14,670	-0.01%
2018/09/28	2	14.60	2	14.90	14.45	0	14,652	0.00%
2018/09/27	6	14.48	5	14.75	14.75	1	14,525	0.01%
2018/09/26	34	14.55	19	14.80	14.65	15	14,427	0.10%
2018/09/25	0	0.00	36	14.51	14.40	-36	14,220	-0.25%
2018/09/21	100	13.89	0	0.00	13.95	100	13,946	0.72%
2018/09/19	19	13.69	5	14.05	14.05	14	13,927	0.10%
2018/09/18	60	13.53	6	13.46	13.50	54	13,961	0.39%
2018/09/14	0	0.00	8	13.35	13.40	-8	14,181	-0.06%
2018/09/13	0	0.00	1	13.20	13.35	-1	14,127	-0.01%
2018/09/12	2	13.20	5	13.05	13.25	-3	14,253	-0.02%
2018/09/11	5	13.15	0	0.00	13.15	5	14,359	0.03%
2018/09/10	10	12.97	0	0.00	13.00	10	14,316	0.07%
2018/09/06	5	13.37	1	13.40	13.15	4	14,021	0.03%
2018/09/04	50	13.85	0	0.00	13.80	50	13,909	0.36%
2018/09/03	12	13.70	4	13.90	13.65	8	13,905	0.06%
2018/08/31	5	13.90	26	14.02	14.00	-21	13,911	-0.15%
2018/08/30	15	14.33	3	14.30	14.30	12	13,778	0.09%
2018/08/29	11	14.04	22	14.33	14.00	-11	13,775	-0.08%
2018/08/28	29	14.53	5	14.45	14.45	24	13,557	0.18%
2018/08/27	8	14.90	0	0.00	14.95	8	13,489	0.06%
2018/08/24	4	15.10	0	0.00	15.05	4	13,586	0.03%
2018/08/23	58	15.35	63	15.30	15.50	-5	13,303	-0.04%
2018/08/22	3	15.25	3	15.20	15.00	0	13,059	0.00%
2018/08/21	0	0.00	13	15.17	15.05	-13	12,971	-0.10%
2018/08/20	16	14.82	1	14.70	14.55	15	12,662	0.12%
2018/08/17	20	15.63	21	15.21	15.00	-1	12,321	-0.01%
2018/08/16	14	15.09	1	15.35	15.35	13	12,002	0.11%
2018/08/15	40	15.78	14	15.64	15.60	26	11,641	0.22%
2018/08/14	32	15.48	41	15.22	15.60	-9	11,049	-0.08%
2018/08/13	21	14.42	7	14.81	14.45	14	10,062	0.14%
2018/08/10	6	14.16	23	14.33	14.25	-17	9,425	-0.18%
2018/08/09	0	0.00	1	13.95	13.95	-1	9,094	-0.01%
2018/08/08	1	14.00	2	13.90	13.90	-1	9,088	-0.01%
2018/08/07	3	14.05	0	0.00	14.05	3	8,963	0.03%
2018/08/06	10	14.18	7	14.08	14.15	3	8,948	0.03%
2018/08/03	17	14.09	10	14.42	13.85	7	8,889	0.08%
2018/08/01	8	14.18	0	0.00	14.20	8	8,717	0.09%
2018/07/31	10	14.20	13	14.25	14.25	-3	8,653	-0.03%
2018/07/30	0	0.00	17	14.15	14.15	-17	8,570	-0.20%
2018/07/27	16	13.95	5	13.90	13.90	11	8,392	0.13%
2018/07/26	15	13.89	2	13.85	13.80	13	8,311	0.16%
2018/07/25	13	13.51	7	13.64	13.65	6	7,942	0.08%
2018/07/24	2	13.45	9	13.44	13.45	-7	7,810	-0.09%
2018/07/23	10	13.20	0	0.00	13.00	10	7,505	0.13%
2018/07/20	7	12.99	14	13.06	12.95	-7	7,455	-0.09%
2018/07/19	0	0.00	3	13.35	13.30	-3	7,380	-0.04%
2018/07/18	10	13.40	0	0.00	13.35	10	7,402	0.14%
2018/07/17	0	0.00	17	13.14	13.35	-17	7,304	-0.23%
2018/07/16	0	0.00	5	13.16	13.15	-5	7,264	-0.07%
2018/07/13	0	0.00	5	13.04	13.15	-5	7,209	-0.07%
2018/07/12	4	13.35	4	13.45	13.35	0	7,037	0.00%
2018/07/11	27	13.18	0	0.00	13.35	27	6,918	0.39%
2018/07/10	3	13.15	5	13.00	13.00	-2	6,661	-0.03%
2018/07/09	6	13.01	1	13.00	13.00	5	6,594	0.08%
2018/07/06	1	12.90	28	12.86	12.95	-27	6,626	-0.41%
2018/07/04	0	0.00	9	12.44	12.65	-9	6,611	-0.14%
2018/07/03	5	12.72	20	12.83	12.40	-15	6,668	-0.22%
2018/07/02	2	12.85	11	12.95	12.95	-9	6,572	-0.14%
2018/06/29	7	12.78	0	0.00	12.65	7	6,550	0.11%
2018/06/28	10	13.15	2	13.10	13.05	8	6,428	0.12%
2018/06/27	15	13.13	7	13.14	13.15	8	6,370	0.13%
2018/06/26	0	0.00	3	12.95	12.95	-3	6,167	-0.05%
2018/06/25	13	12.82	9	12.91	12.90	4	6,160	0.06%
2018/06/21	12	12.85	4	12.88	12.60	8	6,198	0.13%
2018/06/20	2	12.25	3	12.43	12.60	-1	6,389	-0.02%
2018/06/11	24	12.47	2	12.43	12.40	22	6,142	0.36%
2018/06/08	3	12.30	4	12.39	12.40	-1	6,099	-0.02%
2018/06/07	0	0.00	6	12.25	12.25	-6	6,099	-0.10%
2018/06/06	0	0.00	4	12.15	12.05	-4	6,105	-0.07%
2018/06/05	3	12.05	5	12.19	12.10	-2	6,128	-0.03%
2018/06/04	2	12.10	10	12.05	12.20	-8	6,122	-0.13%
2018/06/01	1	11.75	1	11.65	11.85	0	5,952	0.00%
2018/05/23	0	0.00	3	11.10	10.95	-3	7,979	-0.04%
2018/05/21	5	11.05	0	0.00	11.05	5	8,767	0.06%
2018/05/11	0	0.00	6	11.11	10.90	-6	9,629	-0.06%
2018/05/10	5	10.70	0	0.00	11.00	5	9,646	0.05%
2018/05/08	0	0.00	4	10.45	10.60	-4	9,737	-0.04%
2018/05/02	0	0.00	2	10.65	10.50	-2	10,318	-0.02%
2018/04/30	2	10.83	0	0.00	10.80	2	10,792	0.02%
2018/04/25	1	10.80	0	0.00	10.90	1	11,433	0.01%
2018/04/23	23	11.48	0	0.00	11.20	23	12,093	0.19%
2018/04/10	2	12.05	0	0.00	11.80	2	17,410	0.01%
2018/04/02	0	0.00	1	11.90	11.90	-1	18,769	-0.01%
2018/03/31	10	11.80	13.8	11.71	11.80	-3.8	19,565	-0.02%
2018/03/29	0	0.00	5	11.55	11.55	-5	20,503	-0.02%
2018/03/28	5	11.20	0	0.00	11.45	5	20,514	0.02%
2018/03/26	7	10.96	6	10.74	10.85	1	20,399	0.00%
2018/03/16	1	12.30	0	0.00	12.25	1	20,511	0.00%
2018/03/13	5	12.55	0	0.00	12.40	5	20,768	0.02%
2018/03/09	0	0.00	6	12.33	12.30	-6	20,818	-0.03%
2018/03/07	0	0.00	1	12.45	12.35	-1	20,770	0.00%
2018/03/06	13	12.43	9	12.42	12.45	4	20,732	0.02%
2018/03/05	6	12.53	2	12.25	12.20	4	20,585	0.02%
2018/03/02	2	13.40	2	13.50	13.55	0	19,892	0.00%
2018/03/01	3	13.65	4	13.61	13.85	-1	19,740	-0.01%
2018/02/27	2	13.70	0	0.00	13.45	2	19,364	0.01%
2018/02/23	2	13.98	0	0.00	13.50	2	18,999	0.01%
2018/02/22	6	13.66	13	13.64	13.60	-7	18,331	-0.04%
2018/02/21	1	13.60	40	13.48	13.55	-39	18,062	-0.22%
2018/02/12	0	0.00	20	12.72	12.80	-20	17,554	-0.11%
2018/02/09	3	11.82	2	11.90	12.45	1	17,463	0.01%
2018/02/07	6	12.47	2	12.60	12.25	4	17,399	0.02%
2018/02/06	25	11.73	8	12.06	12.25	17	17,268	0.10%
2018/02/05	8	12.59	8	12.66	12.85	0	16,969	0.00%
2018/02/02	4	12.85	13	12.93	12.85	-9	16,940	-0.05%
2018/02/01	4	12.90	2	13.05	12.85	2	16,948	0.01%
2018/01/31	2	12.60	2	12.70	12.95	0	16,955	0.00%
2018/01/30	6	13.02	10	13.10	13.05	-4	16,808	-0.02%
2018/01/29	2	13.25	4	13.19	13.20	-2	16,648	-0.01%
2018/01/26	6	13.07	7	13.16	13.15	-1	16,589	-0.01%
2018/01/25	1	13.20	3	13.20	13.25	-2	16,668	-0.01%
2018/01/24	51	13.17	12	13.13	13.05	39	16,514	0.24%
2018/01/23	4	12.65	11	12.67	12.75	-7	16,150	-0.04%
2018/01/22	4	12.45	4	12.70	12.55	0	16,061	0.00%
2018/01/19	0	0.00	9	12.86	12.75	-9	15,954	-0.06%
2018/01/18	3	12.62	4	12.65	12.65	-1	16,342	-0.01%
2018/01/17	6	13.00	0	0.00	12.90	6	16,235	0.04%
2018/01/16	4	13.25	12	13.05	13.20	-8	15,894	-0.05%
2018/01/15	37	13.15	5	13.36	13.05	32	15,631	0.20%
2018/01/12	106	13.86	6	14.25	13.90	100	14,781	0.68%	大買/
2018/01/11	7	14.06	5	13.98	13.90	2	14,390	0.01%
2018/01/10	8	14.20	5	14.16	14.00	3	13,953	0.02%
2018/01/09	16	13.39	6	13.27	13.70	10	12,861	0.08%
2018/01/08	0	0.00	11.1	13.37	13.40	-11.1	12,193	-0.09%
2018/01/05	0	0.00	1	12.85	12.85	-1	11,174	-0.01%
2018/01/04	10	12.85	0	0.00	12.70	10	10,964	0.09%
2018/01/03	1	12.70	5	12.74	12.75	-4	10,724	-0.04%
2018/01/02	11	12.90	24	12.84	12.85	-13	10,405	-0.12%