裕隆 (2201)-華南永昌-朴子券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
57.6
漲跌
▲2.9
漲幅
+5.30%
成交量
6,358張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－華南永昌-朴子券商分點個股進出

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-朴子券商分點個股進出
華南永昌-朴子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
2024/12/03	0.3	57.90	26	57.78	57.60	-25.7	3,425	-0.75%
2024/12/02	4	55.25	0	0.00	54.70	4	3,343	0.12%
2024/11/28	0	55.30	0	0.00	55.50	0	3,320	0.00%
2024/11/27	24	56.18	0	0.00	55.50	24	3,317	0.72%
2024/11/26	0.2	58.45	0.3	58.44	58.10	0	3,263	0.00%
2024/11/25	0.3	57.87	11.5	58.01	58.20	-11.2	3,262	-0.34%
2024/11/22	0.5	57.50	20	57.60	57.20	-19.5	3,275	-0.60%
2024/11/21	10	56.70	0.1	56.90	56.70	10	3,269	0.31%
2024/11/20	0	56.40	15.1	57.53	57.40	-15	3,235	-0.46%
2024/11/18	3	54.97	0	55.20	55.00	3	3,225	0.09%
2024/11/15	0	0.00	1	55.60	55.50	-1	3,257	-0.03%
2024/11/14	1	54.11	0	54.80	54.10	1	3,254	0.03%
2024/11/13	0.1	54.20	0	0.00	55.80	0.1	3,218	0.00%
2024/11/12	1	55.30	0	0.00	53.30	1	3,188	0.03%
2024/11/11	11	56.38	0	55.60	56.30	11	3,138	0.35%
2024/11/08	0	56.70	0	0.00	56.20	0	3,129	0.00%
2024/11/05	10.1	57.30	0	0.00	57.30	10.1	3,211	0.31%
2024/11/04	0.2	57.29	0	57.20	57.20	0.1	3,331	0.00%
2024/11/01	0.9	58.00	0	0.00	58.30	0.9	3,490	0.03%
2024/10/30	6	58.03	0	0.00	57.30	6	3,536	0.17%
2024/10/29	1.2	57.94	5	59.00	58.30	-3.8	3,546	-0.11%
2024/10/28	0	0.00	3	59.00	59.00	-3	3,540	-0.08%
2024/10/25	0	0.00	1	58.10	58.30	-1	3,532	-0.03%
2024/10/24	1	57.10	1	57.50	57.70	0	3,515	0.00%
2024/10/23	1	57.00	0	0.00	58.00	1	3,497	0.03%
2024/10/22	1	56.70	0	0.00	57.90	1	3,487	0.03%
2024/10/21	4	55.95	0	0.00	56.80	4	3,529	0.11%
2024/10/15	1	56.60	0	0.00	56.40	1	3,606	0.03%
2024/10/14	2	56.95	0	0.00	57.00	2	3,600	0.06%
2024/10/11	0.2	57.73	0	0.00	57.50	0.2	3,593	0.00%
2024/10/09	11	58.35	0	0.00	57.70	11	3,634	0.30%
2024/10/08	1	58.82	0	60.40	59.00	1	3,624	0.03%
2024/10/07	0.6	59.70	1	59.71	60.40	-0.5	3,705	-0.01%
2024/10/04	3	59.70	0	0.00	59.60	3	3,720	0.08%
2024/09/30	2	60.10	2	60.36	60.00	0	3,694	0.00%
2024/09/27	3	59.23	12	59.23	60.10	-9	3,731	-0.24%
2024/09/26	0	0.00	1	58.70	58.00	-1	3,740	-0.03%
2024/09/25	1	58.20	12.3	58.31	58.40	-11.3	3,743	-0.30%
2024/09/24	15	56.37	0	0.00	56.40	15	3,780	0.40%
2024/09/23	11	57.54	0.8	57.76	57.50	10.2	3,837	0.27%
2024/09/20	2	55.65	1	56.20	56.50	1	3,765	0.03%
2024/09/19	1	55.51	0	0.00	56.20	1	3,754	0.03%
2024/09/18	1	56.80	1.7	56.90	55.90	-0.7	3,740	-0.02%
2024/09/16	1	55.80	26.3	56.44	56.60	-25.3	3,667	-0.69%
2024/09/12	0	0.00	1	51.50	51.50	-1	3,612	-0.03%
2024/09/11	0	0.00	1	51.20	51.00	-1	3,631	-0.03%
2024/09/10	1	50.61	5	50.31	50.60	-4	3,670	-0.11%
2024/09/09	2	50.70	0	50.80	50.80	2	3,673	0.05%
2024/09/06	7	50.13	6	51.13	51.60	1	3,740	0.03%
2024/09/05	0	0.00	1	50.20	50.10	-1	3,813	-0.03%
2024/09/04	3	50.97	0	0.00	50.60	3	3,869	0.08%
2024/09/03	1.2	53.88	0	0.00	53.20	1.2	3,887	0.03%
2024/09/02	1	54.10	1	54.30	54.00	0	3,957	0.00%
2024/08/28	1	54.30	0	0.00	54.80	1	4,174	0.02%
2024/08/26	1	55.20	0.1	55.10	55.00	1	4,290	0.02%
2024/08/22	1	53.71	0	53.90	53.70	1	4,406	0.02%
2024/08/21	0.1	54.90	1	55.00	55.00	-0.9	4,450	-0.02%
2024/08/20	3	55.50	0	0.00	54.90	3	4,448	0.07%
2024/08/19	0	55.50	0.1	55.50	55.00	0	4,439	0.00%
2024/08/16	1	55.00	0	0.00	54.80	1	4,429	0.02%
2024/08/15	5	54.40	0	54.90	54.40	5	4,446	0.11%
2024/08/13	5.3	54.01	5	54.00	53.80	0.3	4,467	0.01%
2024/08/12	0	54.40	0	54.40	54.30	0	4,559	0.00%
2024/08/09	0	54.50	0	54.50	54.30	0	4,612	0.00%
2024/08/08	0.1	53.86	0	0.00	53.40	0.1	4,644	0.00%
2024/08/06	2	52.80	0	0.00	53.10	2	4,893	0.04%
2024/08/05	2	53.70	1	55.20	53.30	1	5,009	0.02%
2024/08/02	20	59.77	0	0.00	59.20	20	5,105	0.39%
2024/08/01	1	60.80	2.3	61.03	61.30	-1.3	5,191	-0.02%
2024/07/31	2	61.05	1	61.89	61.00	1	5,380	0.02%
2024/07/30	3	60.14	1	61.00	61.60	2	5,687	0.04%
2024/07/29	2	61.70	1	62.05	61.40	1	5,783	0.02%
2024/07/26	3	61.13	0.7	61.48	61.60	2.4	5,817	0.04%
2024/07/23	0	62.70	0	62.70	62.40	0	5,886	0.00%
2024/07/22	5.3	60.92	4.1	60.51	60.50	1.3	5,880	0.02%
2024/07/19	10	62.62	2	62.75	62.90	8	5,809	0.14%
2024/07/18	0	64.50	1	64.40	64.20	-1	5,750	-0.02%
2024/07/17	0.2	65.42	0.3	65.32	64.80	-0.1	5,758	0.00%
2024/07/16	2	64.40	0	0.00	65.40	2	5,796	0.03%
2024/07/15	0	0.00	1	64.70	64.60	-1	5,902	-0.02%
2024/07/12	3	64.77	0	0.00	64.80	3	6,021	0.05%
2024/07/11	0	64.85	0.3	64.98	64.60	-0.2	6,057	0.00%
2024/07/10	0	63.90	1.1	63.81	63.90	-1.1	6,099	-0.02%
2024/07/09	5.1	63.99	6.7	63.43	63.20	-1.7	6,113	-0.03%
2024/07/08	13.2	65.21	6	65.70	65.20	7.2	6,010	0.12%
2024/07/05	12	65.85	3	66.13	66.30	9	5,979	0.15%
2024/07/04	13	65.84	0	0.00	65.80	13	5,989	0.22%
2024/07/03	7	65.30	3.8	65.53	65.20	3.2	6,025	0.05%
2024/07/02	38.3	66.45	4	66.41	65.50	34.3	6,111	0.56%
2024/07/01	11	66.75	2.1	66.81	66.70	9	6,084	0.15%
2024/06/28	9.3	66.94	5	67.04	66.80	4.3	6,082	0.07%
2024/06/27	18.1	67.72	1	67.30	67.40	17.1	5,989	0.29%
2024/06/26	1	68.70	0	0.00	68.50	1	5,902	0.02%
2024/06/24	1	68.90	0	69.60	68.80	1	5,879	0.02%
2024/06/21	0	69.98	2.2	69.89	69.70	-2.2	5,907	-0.04%
2024/06/20	0	70.30	1	69.82	70.30	-1	5,896	-0.02%
2024/06/19	12	69.48	0	0.00	68.70	12	5,857	0.20%
2024/06/18	1	68.90	6.1	69.36	69.30	-5	5,833	-0.09%
2024/06/17	4	68.88	0	0.00	68.50	4	5,873	0.07%
2024/06/14	4	68.68	0	0.00	68.50	4	5,888	0.07%
2024/06/13	3	68.80	0	0.00	68.60	3	5,877	0.05%
2024/06/12	12.1	70.07	0	0.00	69.40	12.1	5,854	0.21%
2024/06/11	1	71.30	2	71.20	70.70	-1	5,791	-0.02%
2024/06/07	0	71.00	0.1	71.00	71.20	0	5,799	0.00%
2024/06/06	2	70.30	0.4	70.50	69.80	1.6	5,943	0.03%
2024/06/05	4	71.00	0	71.10	70.40	4	5,912	0.07%
2024/06/04	2	70.75	0	71.20	70.50	2	5,942	0.03%
2024/06/03	3	70.27	0	0.00	70.40	3	5,936	0.05%
2024/05/31	0	0.00	1	71.90	70.50	-1	5,926	-0.02%
2024/05/30	1	70.80	0	0.00	70.10	1	5,896	0.02%
2024/05/29	2	72.05	15	71.85	71.50	-13	5,871	-0.22%
2024/05/28	4	71.45	0	72.00	71.40	4	5,829	0.07%
2024/05/27	2	71.60	2.1	72.38	71.70	-0.1	5,833	0.00%
2024/05/24	0	0.00	1	70.90	70.90	-1	5,813	-0.02%
2024/05/23	1	70.51	0	0.00	70.50	1	5,814	0.02%
2024/05/22	1	70.80	2	70.95	70.90	-1	5,831	-0.02%
2024/05/21	1	70.80	0	0.00	70.50	1	5,838	0.02%
2024/05/20	1	71.90	8	71.46	71.30	-7	5,829	-0.12%
2024/05/17	1	71.50	0.6	71.30	71.00	0.4	5,858	0.01%
2024/05/16	2	71.05	0	0.00	71.80	2	5,938	0.03%
2024/05/15	3	71.77	5	72.20	71.40	-2	5,893	-0.03%
2024/05/14	9.1	72.60	11	72.30	71.60	-1.9	5,851	-0.03%
2024/05/13	13	73.61	5	73.46	72.50	8	5,807	0.14%
2024/05/10	9	72.33	1	73.20	73.10	8	5,750	0.14%
2024/05/09	7	75.40	39	75.38	75.00	-32	5,542	-0.58%
2024/05/08	17.1	74.71	19.1	75.11	76.30	-2	5,340	-0.04%
2024/05/07	13	72.85	5	72.32	73.80	8	5,104	0.16%
2024/05/06	15.1	73.96	3.4	73.75	73.60	11.7	4,986	0.23%
2024/05/03	15.4	72.71	18.1	72.65	73.70	-2.7	4,803	-0.06%
2024/05/02	2	69.76	17.2	70.31	70.50	-15.2	4,522	-0.34%
2024/04/30	11	68.79	1	68.71	68.70	10	4,460	0.22%
2024/04/29	19.1	68.74	20	69.47	69.30	-1	4,426	-0.02%
2024/04/26	0	0.00	4	68.00	67.50	-4	4,348	-0.09%
2024/04/25	11	67.50	0	0.00	67.40	11	4,353	0.25%
2024/04/24	0	68.10	2	68.15	68.00	-2	4,375	-0.05%
2024/04/23	7	67.50	2	68.80	67.50	5	4,493	0.11%
2024/04/22	0.1	68.00	22.2	68.12	67.80	-22.1	4,508	-0.49%
2024/04/19	24	67.00	0	0.00	66.90	24	4,450	0.54%
2024/04/18	0.1	69.02	23	69.39	69.30	-22.9	4,372	-0.52%
2024/04/17	2	68.20	0.2	68.30	67.40	1.8	4,297	0.04%
2024/04/16	12.1	67.23	0	0.00	67.40	12.1	4,327	0.28%
2024/04/15	1	69.30	0	0.00	69.30	1	4,331	0.02%
2024/04/12	0	69.00	0	0.00	69.00	0	4,315	0.00%
2024/04/10	0	0.00	1	69.90	69.90	-1	4,333	-0.02%
2024/04/09	0	69.40	3	70.10	69.10	-3	4,375	-0.07%
2024/04/08	2	69.99	38	69.77	70.00	-36	4,361	-0.83%
2024/04/03	6.1	66.62	1	66.93	66.70	5.1	4,271	0.12%
2024/04/02	17	67.78	6	69.10	67.80	11	4,291	0.26%
2024/04/01	0	68.30	5	68.62	68.30	-5	4,275	-0.12%
2024/03/29	0	0.00	2	68.25	68.10	-2	4,301	-0.05%
2024/03/28	0	0.00	11	68.51	68.20	-11	4,347	-0.25%
2024/03/26	21.1	67.41	1.3	68.66	67.10	19.8	4,634	0.43%
2024/03/25	1	68.60	10	69.10	68.10	-9	4,637	-0.19%
2024/03/22	0	68.30	0	68.30	68.30	0	4,690	0.00%
2024/03/21	1	67.80	0	0.00	67.80	1	4,792	0.02%
2024/03/20	18	67.93	5	68.90	67.70	13	4,949	0.26%
2024/03/19	1	69.00	0.1	68.97	68.30	0.9	4,983	0.02%
2024/03/18	0.1	69.48	5.1	69.34	69.50	-5	5,136	-0.10%
2024/03/15	15	68.77	0	0.00	68.50	15	5,158	0.29%
2024/03/14	1	70.10	0	0.00	69.80	1	5,161	0.02%
2024/03/13	2	70.00	0	0.00	69.70	2	5,145	0.04%
2024/03/12	13	71.73	31.1	71.17	71.90	-18.1	5,096	-0.36%
2024/03/11	3	66.63	2	67.65	67.60	1	4,959	0.02%
2024/03/08	11	68.00	1	67.20	67.10	10	4,948	0.20%
2024/03/07	15	69.47	0	0.00	68.90	15	4,864	0.31%
2024/03/06	2	70.30	0	0.00	70.10	2	4,820	0.04%
2024/03/05	0	70.50	2.1	70.60	70.40	-2.1	4,945	-0.04%
2024/03/04	3	70.77	1.1	70.79	70.80	1.9	4,943	0.04%
2024/03/01	8.1	70.90	11.8	71.12	70.70	-3.7	4,936	-0.08%
2024/02/29	4	70.37	10	70.90	70.70	-6	4,946	-0.12%
2024/02/27	12	69.59	1.8	70.05	69.40	10.2	4,902	0.21%
2024/02/26	4	70.60	0	70.90	70.60	4	4,906	0.08%
2024/02/23	1.1	71.52	1	72.28	71.20	0	4,978	0.00%
2024/02/22	1	70.40	0	0.00	70.90	1	5,036	0.02%
2024/02/21	0	71.30	6	71.33	70.80	-6	5,195	-0.12%
2024/02/20	2	70.90	0	0.00	70.90	2	5,293	0.04%
2024/02/19	0.7	72.28	7	71.70	72.20	-6.3	5,303	-0.12%
2024/02/16	4	70.20	37	69.91	69.90	-33	5,334	-0.62%
2024/02/15	0	69.20	1	69.00	68.70	-1	5,342	-0.02%
2024/02/05	34	68.41	0	0.00	69.30	34	5,354	0.63%
2024/02/02	0.2	69.90	1	70.00	69.10	-0.9	5,451	-0.02%
2024/02/01	0	0.00	6	70.35	70.70	-6	5,480	-0.11%
2024/01/31	7	68.87	10	69.57	69.50	-3	5,501	-0.05%
2024/01/30	2	69.70	0	0.00	69.60	2	5,522	0.04%
2024/01/29	0	0.00	31	70.31	69.80	-31	5,541	-0.56%
2024/01/26	1	69.70	0	0.00	69.80	1	5,599	0.02%
2024/01/25	5	69.80	0	0.00	69.70	5	5,675	0.09%
2024/01/24	3	71.13	11	70.70	70.80	-8	5,723	-0.14%
2024/01/23	0	0.00	4	69.60	69.60	-4	5,865	-0.07%
2024/01/22	4	68.75	36	68.70	68.60	-32	5,904	-0.54%
2024/01/19	0	0.00	2	68.75	69.10	-2	6,009	-0.03%
2024/01/18	6	68.00	0	0.00	68.50	6	6,091	0.10%
2024/01/17	36	69.21	1	68.40	67.70	35	6,163	0.57%
2024/01/16	6	69.98	0	0.00	69.80	6	6,113	0.10%
2024/01/15	0	71.00	0	0.00	70.90	0	6,215	0.00%
2024/01/12	1	70.00	0	0.00	70.70	1	6,435	0.02%
2024/01/11	1	71.20	1	71.20	70.70	0	6,557	0.00%
2024/01/10	7	69.84	0	0.00	70.20	7	6,941	0.10%
2024/01/09	3	71.00	6	71.07	70.90	-3	7,154	-0.04%
2024/01/08	11	72.38	1	72.30	72.30	10	7,691	0.13%
2024/01/04	1.1	72.61	1	72.90	72.60	0.1	9,230	0.00%
2024/01/03	5	73.34	2	73.20	73.10	3	9,285	0.03%
2024/01/02	0.1	75.20	3	75.20	74.80	-3	9,265	-0.03%
2023/12/29	1.1	75.00	0	0.00	74.80	1.1	9,295	0.01%
2023/12/28	0.1	74.50	5.1	74.34	74.60	-5.1	9,415	-0.05%
2023/12/27	0	0.00	1	73.10	73.30	-1	9,442	-0.01%
2023/12/26	0.1	72.90	6	72.82	72.70	-6	9,545	-0.06%
2023/12/25	1	73.20	1	72.60	72.80	0	9,755	0.00%
2023/12/22	5	73.28	1.1	74.25	72.20	3.9	9,944	0.04%
2023/12/21	6	72.90	23	72.48	72.70	-17	9,849	-0.17%
2023/12/19	6	73.77	0	0.00	74.00	6	9,935	0.06%
2023/12/18	16.1	74.86	2	74.45	74.40	14.1	9,995	0.14%
2023/12/15	12	75.98	0	0.00	75.50	12	10,188	0.12%
2023/12/14	0	0.00	10	77.10	77.30	-10	10,213	-0.10%
2023/12/13	19	76.33	13.5	76.03	76.00	5.5	10,171	0.05%
2023/12/12	0	0.00	3	78.00	77.80	-3	10,053	-0.03%
2023/12/11	0	0.00	4	78.20	78.00	-4	10,108	-0.04%
2023/12/08	1	77.90	11	77.53	77.20	-10	10,156	-0.10%
2023/12/06	1	77.80	27	78.15	77.80	-26	10,240	-0.25%
2023/12/05	5	77.00	3	76.60	77.00	2	10,270	0.02%
2023/12/04	1	77.20	1	77.20	76.50	0	10,336	0.00%
2023/12/01	2	77.10	0	0.00	77.10	2	10,458	0.02%
2023/11/30	20	76.92	3	76.60	76.90	17	10,662	0.16%
2023/11/29	2	77.90	7.2	78.17	77.90	-5.2	11,171	-0.05%
2023/11/28	0	0.00	1	78.10	78.40	-1	11,565	-0.01%
2023/11/27	9	77.19	0	0.00	77.10	9	11,759	0.08%
2023/11/24	1	78.40	5	78.54	78.50	-4	12,164	-0.03%
2023/11/22	15	77.89	1	77.90	77.70	14	12,453	0.11%
2023/11/21	2	78.30	3	78.77	79.00	-1	12,370	-0.01%
2023/11/20	6.3	77.99	0	0.00	78.00	6.3	12,279	0.05%
2023/11/17	5	80.00	1	79.90	80.20	4	12,116	0.03%
2023/11/16	4	78.60	0	0.00	79.10	4	12,025	0.03%
2023/11/15	23	78.56	29	79.34	78.50	-6	11,968	-0.05%
2023/11/14	4	77.15	6	77.47	77.90	-2	11,858	-0.02%
2023/11/13	4	76.95	0	0.00	77.60	4	11,869	0.03%
2023/11/10	27	77.46	6	77.18	77.10	21	11,883	0.18%
2023/11/09	6	78.20	7	78.97	79.20	-1	11,857	-0.01%
2023/11/08	5	78.94	0	0.00	78.60	5	12,001	0.04%
2023/11/07	0	0.00	6	78.93	79.10	-6	12,008	-0.05%
2023/11/06	1	79.10	1	79.00	78.80	0	12,036	0.00%
2023/11/03	5	78.16	27	78.88	78.20	-22	12,143	-0.18%
2023/11/02	1	76.69	15	77.33	77.40	-14	12,086	-0.12%
2023/11/01	28	74.58	0	0.00	75.00	28	12,009	0.23%
2023/10/31	21.1	75.45	2	75.40	74.10	19.1	11,946	0.16%
2023/10/30	1.1	77.36	1	77.00	76.90	0.1	11,861	0.00%
2023/10/27	13.1	77.70	5.1	77.76	77.30	8	11,890	0.07%
2023/10/26	7.1	79.18	1	78.22	78.20	6.1	11,957	0.05%
2023/10/25	15.1	80.51	7.1	80.52	80.10	8	11,962	0.07%
2023/10/24	5.1	78.28	7	78.81	79.00	-1.9	12,043	-0.02%
2023/10/23	18	77.98	5	78.28	77.80	13	12,066	0.11%
2023/10/20	13	79.22	3	79.53	79.10	10	12,142	0.08%
2023/10/19	13	79.85	18	81.10	81.40	-5	12,052	-0.04%
2023/10/18	6.1	80.67	24	83.14	80.10	-17.9	12,069	-0.15%
2023/10/17	43	81.97	0	0.00	81.10	43	11,808	0.36%
2023/10/16	30.1	84.32	21	85.93	83.00	9.1	11,705	0.08%
2023/10/13	67.2	86.60	76.2	87.19	85.10	-9	11,340	-0.08%
2023/10/12	20	81.70	70.1	83.00	84.00	-50.1	10,331	-0.48%
2023/10/11	2	79.25	9	79.59	78.80	-7	10,484	-0.07%
2023/10/06	1.1	78.73	3	79.27	78.90	-1.9	10,709	-0.02%
2023/10/05	19.8	78.82	4.8	78.87	78.40	14.9	10,747	0.14%
2023/10/04	18.1	78.99	2	78.55	78.40	16.1	10,777	0.15%
2023/10/03	8	81.21	3	81.37	80.50	5	10,670	0.05%
2023/10/02	20	82.00	0.2	82.53	82.00	19.8	10,679	0.19%
2023/09/28	32	83.97	5.2	84.40	83.00	26.8	10,776	0.25%
2023/09/27	55.6	85.55	10.1	85.73	86.00	45.5	10,746	0.42%
2023/09/26	3	83.93	1	84.70	83.70	2	10,621	0.02%
2023/09/25	9	84.63	55.1	84.77	84.30	-46.1	10,678	-0.43%
2023/09/22	1	82.19	1	82.00	82.50	0	10,638	0.00%
2023/09/21	12	81.01	1	82.70	80.60	11	10,613	0.10%
2023/09/20	17	83.32	3.1	83.52	82.20	13.9	10,624	0.13%
2023/09/19	2	84.60	12	84.98	84.60	-10	10,450	-0.10%
2023/09/18	2	83.05	7	83.19	83.30	-5	10,335	-0.05%
2023/09/15	2	83.00	0	0.00	82.90	2	10,380	0.02%
2023/09/14	11	83.66	6	84.12	83.80	5	10,412	0.05%
2023/09/13	4	83.13	4	83.53	83.90	0	10,425	0.00%
2023/09/12	0	82.00	1	81.50	81.30	-1	10,631	-0.01%
2023/09/11	1	82.00	0	0.00	81.20	1	10,647	0.01%
2023/09/08	1	83.60	0	0.00	82.60	1	10,628	0.01%
2023/09/07	2	84.50	1.2	84.28	84.50	0.9	10,632	0.01%
2023/09/06	18	83.91	25.9	83.33	83.20	-7.9	10,618	-0.07%
2023/09/05	18	84.48	11.3	85.03	85.20	6.7	10,593	0.06%
2023/09/04	47.2	87.14	32.1	87.22	85.70	15.1	10,510	0.14%
2023/09/01	29.1	85.26	41.1	85.73	85.30	-12	9,982	-0.12%
2023/08/31	11.4	83.61	17	83.61	83.40	-5.6	9,779	-0.06%
2023/08/30	21	83.18	52.8	82.54	83.70	-31.7	9,882	-0.32%
2023/08/29	8	79.21	74	79.22	79.80	-66	9,712	-0.68%
2023/08/28	11	76.29	16	77.01	75.70	-5	10,084	-0.05%
2023/08/25	3	74.20	5	75.08	75.00	-2	10,409	-0.02%
2023/08/24	0.1	74.50	0	0.00	74.50	0.1	11,432	0.00%
2023/08/23	0.3	74.90	1	74.80	74.70	-0.7	11,529	-0.01%
2023/08/22	1	74.00	1	74.20	74.30	0	11,663	0.00%
2023/08/21	0	75.20	0	0.00	75.40	0	11,977	0.00%
2023/08/18	5	74.70	3	74.70	74.70	2	12,263	0.02%
2023/08/17	4	72.60	8	74.45	75.60	-4	12,610	-0.03%
2023/08/16	5	73.40	0	0.00	73.20	5	12,960	0.04%
2023/08/15	0	74.80	0	0.00	74.30	0	13,037	0.00%
2023/08/14	3	75.50	0	0.00	73.40	3	13,253	0.02%
2023/08/11	0.5	78.47	0	0.00	77.50	0.5	13,487	0.00%
2023/08/10	15	77.83	11	78.17	77.90	4	13,636	0.03%
2023/08/09	25	80.49	20	81.84	79.20	5	13,659	0.04%
2023/08/08	7	79.62	1	80.80	79.70	6	13,666	0.04%
2023/08/07	31	80.20	2	80.20	80.50	29	13,852	0.21%
2023/08/04	4	80.35	3	80.10	80.70	1	13,957	0.01%
2023/08/02	6	80.13	0	80.50	80.10	6	13,997	0.04%
2023/08/01	13	81.32	1	82.80	81.00	12	13,969	0.09%
2023/07/31	16	82.58	13	83.05	82.00	3	13,957	0.02%
2023/07/28	0	81.20	46	81.04	81.60	-46	13,918	-0.33%
2023/07/27	5.1	79.66	27.9	80.25	81.00	-22.9	13,982	-0.16%
2023/07/26	11.2	78.36	1	78.80	77.70	10.2	13,895	0.07%
2023/07/25	9	78.64	12	78.77	79.80	-3	13,936	-0.02%
2023/07/24	9	76.91	2	76.31	76.20	7	13,873	0.05%
2023/07/21	2	77.40	0	0.00	77.40	2	13,893	0.01%
2023/07/20	19	78.34	6	79.78	78.20	13	14,010	0.09%
2023/07/19	35	80.81	4	79.65	79.00	31	13,983	0.22%
2023/07/18	19	82.28	0	0.00	80.20	19	14,165	0.13%
2023/07/17	24	84.42	26.2	84.70	84.40	-2.2	14,604	-0.02%
2023/07/14	43.1	85.98	11.3	86.74	85.50	31.8	15,027	0.21%
2023/07/13	14	82.91	44.1	82.69	84.00	-30.1	15,484	-0.19%
2023/07/12	10	79.99	0	0.00	80.20	10	15,701	0.06%
2023/07/11	12	80.50	0	0.00	80.00	12	16,083	0.07%
2023/07/10	20	81.70	6	81.90	81.30	14	16,401	0.09%
2023/07/07	2.1	82.37	2	82.90	82.30	0.1	16,394	0.00%
2023/07/06	12	82.39	25.3	83.51	83.50	-13.3	16,360	-0.08%
2023/07/05	7.4	81.92	4.7	82.31	81.80	2.7	16,184	0.02%
2023/07/04	1	83.59	12	83.08	82.40	-11	16,023	-0.07%
2023/07/03	14	82.10	3	82.37	81.80	11	16,017	0.07%
2023/06/30	6	81.97	5	83.18	82.60	1	15,975	0.01%
2023/06/29	4.3	80.90	3	80.70	80.50	1.3	15,906	0.01%
2023/06/28	3	81.04	6.1	81.23	80.80	-3	15,888	-0.02%
2023/06/27	3	79.80	6	80.35	79.40	-3	15,857	-0.02%
2023/06/26	8	82.06	1	82.00	82.00	7	15,917	0.04%
2023/06/21	3	82.34	0.1	83.22	82.00	3	16,007	0.02%
2023/06/20	6	83.58	4	82.78	83.10	2	16,009	0.01%
2023/06/19	12	83.61	3	83.50	83.40	9	16,067	0.06%
2023/06/16	12.1	85.81	2.4	86.27	83.70	9.7	16,268	0.06%
2023/06/15	2	87.50	0	87.70	87.70	2	16,050	0.01%
2023/06/14	3.3	87.35	2	88.40	87.40	1.3	16,092	0.01%
2023/06/13	6	87.91	5	88.28	87.10	1	16,261	0.01%
2023/06/12	1	87.00	0	0.00	86.80	1	16,486	0.01%
2023/06/09	3	86.77	3	87.90	87.80	0	16,587	0.00%
2023/06/08	11	88.98	13	88.56	87.10	-2	16,894	-0.01%
2023/06/07	1	90.10	3	89.83	89.70	-2	17,277	-0.01%
2023/06/06	5.1	89.47	2.3	89.05	88.50	2.8	17,427	0.02%
2023/06/05	12.9	92.53	13	92.82	90.60	-0.1	17,463	0.00%
2023/06/02	12	90.65	6.3	90.70	90.60	5.7	17,273	0.03%
2023/06/01	24.2	91.46	17.3	91.03	89.60	6.9	17,110	0.04%
2023/05/31	10.4	85.76	9.3	86.78	87.60	1.1	16,730	0.01%
2023/05/30	20.2	87.36	26.7	87.26	86.60	-6.5	16,779	-0.04%
2023/05/29	4	83.08	0	0.00	82.80	4	16,189	0.02%
2023/05/26	4.2	83.42	0	0.00	82.20	4.2	16,720	0.03%
2023/05/25	5	84.16	9	84.07	83.40	-4	16,790	-0.02%
2023/05/24	1	83.50	9.6	85.14	85.30	-8.6	16,784	-0.05%
2023/05/23	3	83.60	2.1	84.71	83.70	0.9	16,779	0.01%
2023/05/22	7	83.21	23	83.26	84.20	-16	16,625	-0.10%
2023/05/19	5	80.86	4.1	81.46	80.40	0.9	16,605	0.01%
2023/05/18	4	81.47	3.1	81.64	81.80	0.9	17,232	0.01%
2023/05/17	12	80.83	7.1	81.65	81.10	4.9	17,202	0.03%
2023/05/16	0	77.30	5.1	79.00	79.60	-5	16,929	-0.03%
2023/05/15	0	0.00	2	76.90	76.70	-2	16,975	-0.01%
2023/05/12	3.1	76.75	1	78.90	78.30	2.1	17,522	0.01%
2023/05/11	3.1	76.75	1	78.90	75.90	2.1	17,605	0.01%
2023/05/10	0	79.00	2	79.00	79.10	-2	17,858	-0.01%
2023/05/09	1	77.90	0	0.00	77.10	1	18,040	0.01%
2023/05/08	1	77.50	0	0.00	78.10	1	18,373	0.01%
2023/05/05	0.1	77.69	1	77.60	77.40	-1	19,117	0.00%
2023/05/04	2	77.05	1	77.20	77.80	1	20,127	0.00%
2023/05/03	5	77.92	1	77.80	77.60	4	20,629	0.02%
2023/05/02	2	80.20	0	0.00	80.00	2	21,995	0.01%
2023/04/28	3	80.80	4	81.38	80.60	-1	22,329	0.00%
2023/04/27	2	80.51	3	81.10	80.50	-1	22,911	0.00%
2023/04/26	1.1	79.47	2	79.55	79.80	-0.9	23,222	0.00%
2023/04/25	4	81.05	3	79.00	78.50	1	23,224	0.00%
2023/04/24	2	80.15	6	79.00	80.90	-4	23,268	-0.02%
2023/04/21	6	80.76	1.1	80.59	80.30	5	23,333	0.02%
2023/04/20	2.1	79.28	1	82.70	82.00	1.1	23,300	0.00%
2023/04/19	16	85.08	25.5	83.80	83.20	-9.5	23,430	-0.04%
2023/04/18	10.5	84.17	30.2	84.01	85.70	-19.7	23,376	-0.08%
2023/04/17	17	80.21	9.2	81.73	81.80	7.8	22,746	0.03%
2023/04/14	5	79.10	27	79.13	79.10	-22	22,664	-0.10%
2023/04/13	29	77.76	13	78.06	77.60	16	22,469	0.07%
2023/04/12	0	0.00	1	75.10	75.60	-1	22,228	0.00%
2023/04/11	2	76.00	3	74.63	74.70	-1	22,378	0.00%
2023/04/10	0	74.50	3	74.20	74.80	-3	22,442	-0.01%
2023/04/06	1	72.80	0	0.00	73.70	1	22,946	0.00%
2023/03/31	0	0.00	1	76.80	75.20	-1	23,097	0.00%
2023/03/30	0	0.00	2	77.00	76.50	-2	23,290	-0.01%
2023/03/29	2	75.30	3	75.40	75.60	-1	23,597	0.00%
2023/03/28	7	74.64	7	75.29	74.50	0	24,135	0.00%
2023/03/27	11	76.65	2	76.35	75.50	9	24,251	0.04%
2023/03/24	8	78.67	8	78.70	78.80	0	24,380	0.00%
2023/03/23	0	77.20	4	77.40	77.50	-4	24,792	-0.02%
2023/03/22	1	78.30	0	0.00	76.40	1	25,520	0.00%
2023/03/21	4	78.32	16	77.97	77.30	-12	25,958	-0.05%
2023/03/20	2	75.80	4	75.30	75.80	-2	26,583	-0.01%
2023/03/17	7	74.91	5	75.40	75.70	2	26,757	0.01%
2023/03/16	8	74.78	2	74.10	73.90	6	27,143	0.02%
2023/03/15	18	76.86	8.1	76.95	75.90	9.9	27,463	0.04%
2023/03/14	17	75.27	18	75.23	75.50	-1	27,639	0.00%
2023/03/13	9	75.00	11.1	72.79	76.00	-2.1	27,805	-0.01%
2023/03/10	10	73.12	3.8	72.96	72.40	6.2	28,035	0.02%
2023/03/09	4	76.28	2	76.05	76.00	2	28,440	0.01%
2023/03/08	10	77.58	2	77.65	77.60	8	29,589	0.03%
2023/03/07	0	79.30	11	79.10	79.20	-11	31,679	-0.03%
2023/03/06	8	79.06	1	79.29	79.00	7	32,545	0.02%
2023/03/03	8.3	78.25	0	0.00	78.10	8.3	33,580	0.02%
2023/03/02	1.3	78.85	0	0.00	78.80	1.3	33,809	0.00%
2023/03/01	27	82.80	24	81.54	81.60	3	34,331	0.01%
2023/02/24	5	82.28	12.1	81.29	81.30	-7.1	34,926	-0.02%
2023/02/23	3	77.80	2	78.50	80.00	1	35,006	0.00%
2023/02/22	1	77.91	0	0.00	78.10	1	35,078	0.00%
2023/02/21	4	81.88	4	80.85	80.90	0	35,210	0.00%
2023/02/20	0	80.28	0	0.00	80.60	0	35,453	0.00%
2023/02/17	12	81.02	7.1	81.47	80.00	4.9	36,109	0.01%
2023/02/16	30	80.94	25.1	81.49	81.50	4.9	36,232	0.01%
2023/02/15	11	78.22	12.1	78.27	77.90	-1.1	35,580	0.00%
2023/02/14	0	77.60	1	77.30	77.20	-1	35,384	0.00%
2023/02/13	15	78.00	10	77.60	77.50	5	35,365	0.01%
2023/02/10	11	79.53	15.1	79.27	79.00	-4.1	35,162	-0.01%
2023/02/09	0	77.30	0	0.00	76.90	0	34,580	0.00%
2023/02/08	7.3	77.30	7.1	77.15	77.80	0.2	34,426	0.00%
2023/02/07	2	78.05	3	77.76	77.80	-1	34,045	0.00%
2023/02/06	7	78.24	10.9	77.62	77.50	-3.9	33,809	-0.01%
2023/02/03	16	79.39	15.1	79.27	78.10	1	33,486	0.00%
2023/02/02	22.1	82.37	27.2	80.50	79.50	-5.1	32,779	-0.02%
2023/02/01	14.1	82.76	13.1	83.15	84.50	1	31,891	0.00%
2023/01/31	28.1	80.18	42.1	80.83	82.90	-14	31,435	-0.04%
2023/01/30	5	76.38	8.2	76.96	78.10	-3.2	30,031	-0.01%
2023/01/17	24.2	70.18	22.1	70.07	71.00	2.1	29,893	0.01%
2023/01/16	3	67.70	4.2	68.47	69.20	-1.2	29,626	0.00%
2023/01/13	2	66.70	2	66.45	66.80	0	29,718	0.00%
2023/01/12	1	66.10	1	66.40	66.20	0	29,684	0.00%
2023/01/11	1.2	67.18	0	0.00	66.50	1.2	29,471	0.00%
2023/01/10	5.3	68.12	2	67.70	67.20	3.3	29,388	0.01%
2023/01/09	14	67.90	14.1	68.16	68.20	-0.1	29,198	0.00%
2023/01/06	26.5	66.62	31.5	66.28	66.20	-5	28,481	-0.02%
2023/01/05	4.7	65.62	4.7	65.74	65.70	0	27,989	0.00%
2023/01/04	21	64.04	21.5	65.12	65.70	-0.5	27,698	0.00%
2023/01/03	8	63.65	11	63.34	63.20	-3	27,350	-0.01%
2022/12/30	3	62.00	0	0.00	62.00	3	27,175	0.01%
2022/12/29	5	60.40	9	60.74	61.40	-4	27,061	-0.01%
2022/12/28	1	62.00	1	62.00	61.60	0	26,892	0.00%
2022/12/27	16	61.51	25	61.72	61.90	-9	26,747	-0.03%
2022/12/26	8	59.71	17	60.07	61.10	-9	26,468	-0.03%
2022/12/23	19	59.05	4	58.75	59.10	15	26,197	0.06%
2022/12/22	4	60.70	0.1	60.00	59.70	3.9	25,954	0.02%
2022/12/21	5	61.30	3	61.23	60.00	2	25,720	0.01%
2022/12/20	5.5	64.34	9	62.70	61.40	-3.5	25,370	-0.01%
2022/12/19	4	64.30	5	64.42	64.20	-1	24,857	0.00%
2022/12/16	2.1	64.30	0	0.00	64.10	2.1	24,654	0.01%
2022/12/15	15.1	67.84	17	67.33	66.50	-2	24,382	-0.01%
2022/12/14	10.1	66.78	13.5	67.36	66.80	-3.4	23,822	-0.01%
2022/12/13	10.1	65.88	5	65.26	65.00	5.1	23,062	0.02%
2022/12/12	53.2	65.50	7.3	64.77	66.60	46	22,467	0.20%
2022/12/09	1	63.30	0.2	62.50	62.30	0.8	21,593	0.00%
2022/12/08	0	63.10	0	0.00	63.00	0	21,338	0.00%
2022/12/07	2.5	64.12	1	63.80	63.40	1.5	20,901	0.01%
2022/12/06	1.1	65.79	2.1	64.93	64.90	-1.1	20,373	-0.01%
2022/12/05	1	66.41	2	67.20	66.90	-1	19,893	0.00%
2022/12/02	10	67.53	6	66.88	66.70	4	19,576	0.02%
2022/12/01	10	66.63	10.2	67.46	67.90	-0.2	18,949	0.00%
2022/11/30	25	64.71	27	65.07	65.20	-2	18,126	-0.01%
2022/11/29	30	65.92	33	65.33	63.70	-3	16,812	-0.02%
2022/11/28	18	62.16	45.1	61.45	64.80	-27.1	14,714	-0.18%
2022/11/25	18.1	59.59	29.1	60.50	60.60	-10.9	14,089	-0.08%
2022/11/24	18	57.58	18	56.97	57.70	0	12,958	0.00%
2022/11/23	52.5	56.77	95.2	56.90	57.10	-42.7	12,521	-0.34%
2022/11/22	104.1	54.54	50.1	53.92	54.90	54.1	11,541	0.47%	大買/
2022/11/21	48	51.92	39.3	52.25	54.10	8.7	10,587	0.08%
2022/11/18	17	49.16	2.1	49.18	49.20	14.9	9,933	0.15%
2022/11/17	8.1	50.84	3	51.03	50.20	5.1	9,704	0.05%
2022/11/16	9.1	49.96	66	50.14	50.90	-56.9	9,257	-0.61%
2022/11/15	36.1	50.47	30	50.20	51.10	6.1	8,791	0.07%
2022/11/14	58	48.39	43.1	47.06	49.50	15	7,961	0.19%
2022/11/11	0	0.00	5	44.99	45.00	-5	7,484	-0.07%
2022/11/10	13	44.55	0	0.00	44.40	13	7,462	0.17%
2022/11/09	12	45.29	10	46.00	44.80	2	7,416	0.03%
2022/11/08	11.1	45.50	1	45.55	45.35	10.1	7,303	0.14%
2022/11/07	8	45.52	2	45.65	45.75	6	7,330	0.08%
2022/11/04	9	44.02	1	44.40	45.05	8	7,310	0.11%
2022/11/03	1.1	44.67	0	0.00	44.45	1.1	7,270	0.02%
2022/11/02	1	45.60	0	0.00	45.20	1	7,337	0.01%
2022/11/01	2	45.33	5	45.62	45.60	-3	7,586	-0.04%
2022/10/31	24	46.04	13	45.79	45.60	11	7,566	0.15%
2022/10/28	4	45.70	0	0.00	45.75	4	7,556	0.05%
2022/10/27	12	45.61	6	45.56	46.55	6	7,447	0.08%
2022/10/26	0	0.00	4	44.75	44.40	-4	7,331	-0.05%
2022/10/25	12.2	44.40	3	44.25	44.30	9.2	7,207	0.13%
2022/10/24	3.1	45.84	4.4	45.56	46.00	-1.4	6,936	-0.02%
2022/10/21	14	44.89	11.1	43.70	45.05	2.9	6,516	0.04%
2022/10/20	4.2	41.55	3	41.35	41.35	1.2	5,996	0.02%
2022/10/19	5	43.43	4.1	43.34	43.00	0.9	5,965	0.02%
2022/10/18	3.6	43.04	5	43.15	42.80	-1.4	6,023	-0.02%
2022/10/17	5.1	43.15	1	43.10	43.45	4.1	6,156	0.07%
2022/10/14	0	0.00	8	42.35	42.80	-8	6,177	-0.13%
2022/10/13	3	41.37	6	41.65	41.05	-3	6,136	-0.05%
2022/10/12	4	40.50	1	40.70	41.05	3	6,071	0.05%
2022/10/11	8	40.83	0	0.00	40.80	8	6,175	0.13%
2022/10/07	2	41.80	9	41.84	42.90	-7	6,221	-0.11%
2022/10/06	5	41.25	0	0.00	41.25	5	6,295	0.08%
2022/09/27	2	42.90	0	0.00	42.65	2	7,378	0.03%
2022/09/23	0	0.00	1	43.00	42.85	-1	7,635	-0.01%
2022/09/20	1	43.25	5	42.30	43.30	-4	8,266	-0.05%
2022/09/19	0	0.00	6	41.98	41.95	-6	8,537	-0.07%
2022/09/14	6	41.80	10.2	42.20	42.20	-4.2	9,969	-0.04%
2022/09/13	6	42.13	11	42.35	42.15	-5	10,474	-0.05%
2022/09/12	1	42.35	1	42.30	42.30	0	10,661	0.00%
2022/09/07	0	0.00	1	42.00	41.85	-1	11,040	-0.01%
2022/09/06	5	42.10	0	0.00	42.05	5	11,057	0.05%
2022/09/05	16	43.73	0	0.00	43.40	16	11,033	0.15%
2022/09/02	0	0.00	10	42.25	43.85	-10	11,015	-0.09%
2022/09/01	2	42.90	3.4	43.22	43.20	-1.4	10,804	-0.01%
2022/08/30	0	0.00	1	40.75	40.60	-1	10,489	-0.01%
2022/08/26	0	0.00	2	40.48	41.00	-2	10,537	-0.02%
2022/08/25	0	0.00	1	40.10	39.85	-1	10,558	-0.01%
2022/08/24	0	0.00	5.1	40.89	40.70	-5.1	10,758	-0.05%
2022/08/23	0.1	40.90	0	0.00	40.85	0.1	10,817	0.00%
2022/08/22	0	0.00	1	40.90	40.85	-1	10,847	-0.01%
2022/08/19	3	41.35	0	0.00	41.30	3	10,809	0.03%
2022/08/18	1	41.50	0	0.00	41.50	1	10,867	0.01%
2022/08/16	3	42.50	0	0.00	42.40	3	10,886	0.03%
2022/08/15	3	42.65	0	0.00	42.55	3	10,870	0.03%
2022/08/12	6	41.68	11	42.54	42.40	-5	10,881	-0.05%
2022/08/11	10	41.93	0	0.00	41.80	10	10,866	0.09%
2022/08/10	0	0.00	5	42.05	41.95	-5	10,869	-0.05%
2022/08/09	7	41.34	1	42.20	42.20	6	10,889	0.06%
2022/08/08	7.1	40.08	6.2	40.09	41.45	0.9	10,907	0.01%
2022/08/04	2	42.90	0	0.00	43.25	2	10,610	0.02%
2022/08/03	1.1	44.51	2	44.35	44.05	-1	10,503	-0.01%
2022/08/02	1	45.15	0	0.00	45.10	1	10,414	0.01%
2022/08/01	0.1	45.50	0	0.00	45.55	0.1	10,361	0.00%
2022/07/29	2	45.80	0	0.00	45.75	2	10,334	0.02%
2022/07/28	2	45.73	0	0.00	45.45	2	10,296	0.02%
2022/07/27	4	45.78	4	45.95	46.20	0	10,234	0.00%
2022/07/25	11	44.77	6	45.25	45.80	5	10,061	0.05%
2022/07/22	1	45.60	0	0.00	45.95	1	9,867	0.01%
2022/07/19	0.3	47.90	0	0.00	48.05	0.3	9,371	0.00%
2022/07/18	0	0.00	1	48.55	48.50	-1	9,321	-0.01%
2022/07/15	1	47.95	0	0.00	48.00	1	9,207	0.01%
2022/07/14	3	49.02	1	48.60	49.00	2	9,075	0.02%
2022/07/13	1	48.95	5	48.66	49.00	-4	8,896	-0.04%
2022/07/11	0	0.00	3	46.53	46.10	-3	8,246	-0.04%
2022/07/08	1	44.15	6	44.46	44.70	-5	8,045	-0.06%
2022/07/07	2	43.75	1	43.30	43.70	1	7,907	0.01%
2022/07/06	2	43.23	9	42.80	42.50	-7	7,786	-0.09%
2022/07/05	1	44.50	1	44.50	44.50	0	7,651	0.00%
2022/07/04	3	44.68	1	44.95	44.40	2	7,573	0.03%
2022/07/01	10	45.54	0	0.00	44.40	10	7,468	0.13%
2022/06/30	0	0.00	0.1	47.30	47.20	-0.1	7,202	0.00%
2022/06/28	1	48.20	1	48.35	48.35	0	6,707	0.00%
2022/06/27	1	50.30	1	49.90	50.20	0	6,443	0.00%
2022/06/24	1	49.80	2	49.70	50.00	-1	6,089	-0.02%
2022/06/23	7	51.17	5.1	50.82	50.50	2	5,800	0.03%
2022/06/22	0	0.00	5	49.46	49.10	-5	4,986	-0.10%
2022/06/21	1.5	48.90	13	48.34	49.75	-11.5	4,553	-0.25%
2022/06/20	0	0.00	1	45.95	45.30	-1	3,987	-0.03%
2022/06/17	0	0.00	5.1	46.40	46.10	-5.1	3,770	-0.14%
2022/06/16	8	46.13	15	46.37	45.80	-7	3,557	-0.20%
2022/06/13	2	45.60	2	45.73	45.40	0	3,201	0.00%
2022/06/09	1	45.20	0	0.00	45.20	1	3,089	0.03%
2022/06/01	5	45.60	3.1	45.47	45.80	1.9	2,937	0.06%
2022/05/31	2	44.30	1	44.00	44.45	1	2,668	0.04%
2022/05/27	0	0.00	0.3	43.25	43.30	-0.3	2,472	-0.01%
2022/05/26	0	0.00	30	43.35	43.15	-30	2,442	-1.23%
2022/05/25	2	42.35	4	42.41	43.15	-2	2,352	-0.09%
2022/05/24	0	0.00	26	42.00	42.15	-26	2,309	-1.13%
2022/05/16	3	41.75	109	41.54	42.00	-106	2,128	-4.98%	大賣/鉅額交易
2022/05/13	0	0.00	11	40.15	40.10	-11	1,945	-0.57%
2022/05/11	1	38.55	0	0.00	38.65	1	1,865	0.05%
2022/05/06	1	39.45	0	0.00	39.55	1	1,836	0.05%
2022/05/05	0	0.00	1	40.15	40.05	-1	1,837	-0.05%
2022/04/28	2	39.55	0	0.00	39.60	2	1,960	0.10%
2022/04/27	2	39.55	0	0.00	39.60	2	1,972	0.10%
2022/04/22	0	0.00	5	41.24	41.20	-5	2,099	-0.24%
2022/04/18	30	39.95	0	0.00	40.00	30	2,245	1.34%
2022/04/15	0	0.00	0.1	40.60	40.55	-0.1	2,267	0.00%
2022/04/14	0	0.00	30	40.60	40.50	-30	2,350	-1.28%
2022/04/12	0	0.00	1	39.40	39.10	-1	2,472	-0.04%
2022/04/11	1.4	39.50	0	0.00	39.10	1.4	2,555	0.05%
2022/04/08	30.3	40.05	1	40.05	39.90	29.3	2,701	1.08%
2022/04/07	0.3	40.15	0	0.00	39.90	0.3	2,754	0.01%
2022/04/06	0	0.00	20	40.60	40.55	-20	2,779	-0.72%
2022/04/01	20	40.30	0	0.00	40.35	20	2,797	0.71%
2022/03/30	1	40.50	0	0.00	40.65	1	2,877	0.03%
2022/03/22	0	0.00	5	40.20	40.30	-5	2,996	-0.17%
2022/03/17	1	39.80	0	0.00	39.60	1	3,024	0.03%
2022/03/14	6	39.14	1	39.20	39.10	5	3,026	0.17%
2022/03/11	3	39.28	0	0.00	39.05	3	3,025	0.10%
2022/03/09	0	0.00	5	38.90	39.30	-5	2,948	-0.17%
2022/03/08	2	39.28	0	0.00	38.90	2	2,973	0.07%
2022/03/07	2	40.00	0	0.00	39.70	2	2,936	0.07%
2022/03/04	50	40.95	0	0.00	40.90	50	2,906	1.72%
2022/03/03	2	41.33	0	0.00	41.25	2	2,969	0.07%
2022/02/24	20	40.85	0.3	41.75	40.70	19.7	3,250	0.61%
2022/02/21	0	0.00	4	42.93	42.75	-4	3,568	-0.11%
2022/02/18	0	0.00	1	42.40	42.40	-1	3,706	-0.03%
2022/02/17	2	41.95	0	0.00	42.25	2	3,963	0.05%
2022/02/08	0.1	42.00	10	41.95	42.05	-9.9	4,253	-0.23%
2022/02/07	0.1	41.30	1.1	41.32	41.75	-1	4,312	-0.02%
2022/01/26	10	40.90	0	0.00	40.80	10	4,330	0.23%
2022/01/25	3	40.85	0	0.00	40.80	3	4,417	0.07%
2022/01/21	0.1	41.35	1	41.60	41.35	-1	4,537	-0.02%
2022/01/19	2	41.95	8	41.95	41.80	-6	4,576	-0.13%
2022/01/17	5	43.09	0	0.00	43.10	5	4,644	0.11%
2022/01/14	7	43.51	8	43.74	43.55	-1	4,736	-0.02%
2022/01/13	3	43.12	0	0.00	43.45	3	4,898	0.06%
2022/01/11	0	0.00	1	42.65	42.75	-1	5,175	-0.02%
2022/01/07	2	43.78	1	43.35	43.60	1	5,730	0.02%
2022/01/04	1	42.75	1	43.10	43.25	0	6,131	0.00%
2022/01/03	0	0.00	6	42.32	42.85	-6	6,645	-0.09%
2021/12/30	4	41.91	1	41.85	41.90	3	6,725	0.04%
2021/12/27	5	41.90	0	0.00	42.00	5	7,032	0.07%
2021/12/24	2	41.68	4	41.91	42.30	-2	7,180	-0.03%
2021/12/23	4	41.84	0	0.00	41.95	4	7,243	0.06%
2021/12/22	0	0.00	3	41.80	41.60	-3	7,395	-0.04%
2021/12/17	0	0.00	21	41.76	41.85	-21	8,019	-0.26%
2021/12/16	0.1	41.25	0	0.00	41.25	0.1	8,246	0.00%
2021/12/14	20	41.20	0	0.00	41.10	20	9,503	0.21%
2021/12/10	1	41.55	0	0.00	41.35	1	10,132	0.01%
2021/12/09	3	41.80	1	42.00	41.70	2	10,150	0.02%
2021/12/08	0.3	42.05	0	0.00	41.70	0.3	10,165	0.00%
2021/12/06	0	0.00	0.1	41.65	41.55	-0.1	10,137	0.00%
2021/12/01	2	41.55	0	0.00	41.55	2	10,150	0.02%
2021/11/29	0	0.00	2	41.25	41.10	-2	10,145	-0.02%
2021/11/24	6	43.22	6	42.55	42.80	0	10,011	0.00%
2021/11/23	0	0.00	8	43.76	43.15	-8	9,994	-0.08%
2021/11/22	0	0.00	8.2	44.09	44.05	-8.2	9,908	-0.08%
2021/11/19	2	43.35	1	43.70	43.30	1	9,740	0.01%
2021/11/17	0	0.00	4	43.53	43.40	-4	9,523	-0.04%
2021/11/16	0	0.00	3	43.08	43.35	-3	9,379	-0.03%
2021/11/12	0	0.00	1	41.70	41.85	-1	9,137	-0.01%
2021/11/11	1	41.00	0	0.00	40.80	1	9,095	0.01%
2021/11/10	1	41.60	2	41.68	41.55	-1	9,033	-0.01%
2021/11/09	1	42.00	3	41.95	42.10	-2	9,018	-0.02%
2021/11/08	0	0.00	23	41.59	41.50	-23	8,969	-0.26%
2021/11/05	0	0.00	2	41.60	41.85	-2	8,947	-0.02%
2021/11/04	1	42.00	0	0.00	41.50	1	8,966	0.01%
2021/11/02	2	42.05	1	41.85	41.50	1	8,965	0.01%
2021/11/01	4	41.60	5	41.28	41.35	-1	8,871	-0.01%
2021/10/29	14	41.33	9	41.17	41.10	5	8,813	0.06%
2021/10/28	54	42.13	1	42.30	41.90	53	8,730	0.61%
2021/10/27	17	42.32	6	42.40	42.25	11	8,705	0.13%
2021/10/26	1	42.80	0	0.00	42.40	1	8,666	0.01%
2021/10/25	2	42.18	0	0.00	42.70	2	8,597	0.02%
2021/10/22	0.1	42.25	0	0.00	42.20	0.1	8,522	0.00%
2021/10/21	0.1	43.00	4.1	42.84	43.10	-4	8,420	-0.05%
2021/10/20	8.2	41.81	0	0.00	41.40	8.2	8,208	0.10%
2021/10/19	2.2	42.95	12	42.08	41.90	-9.8	8,091	-0.12%
2021/10/18	6	43.07	3	42.93	42.15	3	7,879	0.04%
2021/10/15	3	43.35	12	44.08	44.25	-9	7,551	-0.12%
2021/10/14	10	43.45	0	0.00	42.95	10	7,346	0.14%
2021/10/13	1	42.95	1	43.00	43.65	0	7,244	0.00%
2021/10/12	4	43.34	0	0.00	42.70	4	7,081	0.06%
2021/10/08	14	44.55	6	44.29	44.20	8	6,883	0.12%
2021/10/07	5	42.60	6	42.87	43.05	-1	6,326	-0.02%
2021/10/06	0	0.00	2	42.00	42.15	-2	6,118	-0.03%
2021/10/05	1	40.00	0	0.00	40.30	1	5,905	0.02%
2021/10/04	0	0.00	8	40.77	40.60	-8	5,852	-0.14%
2021/10/01	7.1	40.84	0	0.00	40.25	7.1	5,782	0.12%
2021/09/30	14.1	42.24	11	42.25	42.70	3.1	5,642	0.05%
2021/09/29	4	41.98	1	42.25	42.00	3	5,550	0.05%
2021/09/28	10	42.53	5	42.80	42.80	5	5,453	0.09%
2021/09/27	3.1	43.46	8	44.39	43.10	-4.9	5,411	-0.09%
2021/09/24	4.4	43.76	0	0.00	44.00	4.4	5,138	0.09%
2021/09/23	12	43.02	10.1	43.12	43.80	1.9	4,989	0.04%
2021/09/22	16	44.08	4.1	44.34	43.70	11.9	4,756	0.25%
2021/09/17	37	43.00	72.1	43.95	43.95	-35.1	4,291	-0.82%
2021/09/16	12	41.15	12	41.01	41.15	0	3,610	0.00%
2021/09/15	7	39.93	10	40.00	40.30	-3	3,399	-0.09%
2021/09/14	0	0.00	1	37.90	38.25	-1	3,195	-0.03%
2021/09/13	0	0.00	5	37.95	38.05	-5	3,189	-0.16%
2021/09/10	0	0.00	6	37.20	37.15	-6	3,229	-0.19%
2021/09/08	10	37.07	0	0.00	36.90	10	3,339	0.30%
2021/09/07	3	37.65	3	37.50	37.50	0	3,374	0.00%
2021/09/06	6	37.59	0	0.00	37.50	6	3,386	0.18%
2021/08/30	2	37.95	0	0.00	38.10	2	3,373	0.06%
2021/08/26	0	0.00	1	37.80	37.45	-1	3,367	-0.03%
2021/08/25	2	37.30	1	37.35	37.30	1	3,369	0.03%
2021/08/24	1	37.00	0	0.00	36.95	1	3,388	0.03%
2021/08/23	0	0.00	1	36.90	36.65	-1	3,411	-0.03%
2021/08/20	2.1	36.36	0	0.00	36.35	2.1	3,439	0.06%
2021/08/19	1	36.75	0	0.00	36.70	1	3,468	0.03%
2021/08/13	13	38.64	0	0.00	38.50	13	3,483	0.37%
2021/08/12	2	39.08	0	0.00	39.05	2	3,491	0.06%
2021/08/10	0	0.00	4	39.85	39.40	-4	3,646	-0.11%
2021/08/09	2	40.25	1	40.35	40.35	1	3,746	0.03%
2021/08/06	3	41.57	21	41.21	40.90	-18	3,899	-0.46%
2021/08/05	0	0.00	1	40.30	40.10	-1	3,965	-0.03%
2021/08/04	0	0.00	0.3	39.80	40.00	-0.3	4,156	-0.01%
2021/07/29	1	40.25	0	0.00	40.25	1	4,468	0.02%
2021/07/27	0	0.00	10	40.70	40.40	-10	4,794	-0.21%
2021/07/26	0	0.00	9	41.25	40.85	-9	4,940	-0.18%
2021/07/23	3	41.10	0	0.00	41.00	3	5,029	0.06%
2021/07/22	1	40.70	1	41.00	40.70	0	5,087	0.00%
2021/07/21	9.2	40.01	0	0.00	40.00	9.2	5,135	0.18%
2021/07/20	11	40.62	0	0.00	40.60	11	5,149	0.21%
2021/07/19	20.1	41.48	1	41.85	41.35	19.1	5,206	0.37%
2021/07/16	0	0.00	1	42.75	42.50	-1	5,419	-0.02%
2021/07/14	0	0.00	1	41.75	41.15	-1	5,798	-0.02%
2021/07/13	0	0.00	3	42.32	42.00	-3	5,921	-0.05%
2021/07/08	1	42.10	0	0.00	42.00	1	6,864	0.01%
2021/07/06	0	0.00	3	43.00	42.70	-3	7,871	-0.04%
2021/06/30	0	0.00	2	42.55	42.60	-2	8,237	-0.02%
2021/06/28	0	0.00	13	42.30	42.50	-13	8,484	-0.15%
2021/06/25	1	43.00	0	0.00	42.50	1	8,515	0.01%
2021/06/24	0	0.00	2.2	42.09	42.75	-2.2	8,614	-0.03%
2021/06/23	1	41.55	1	40.70	41.60	0	8,997	0.00%
2021/06/09	0	0.00	1	39.85	39.35	-1	11,374	-0.01%
2021/06/03	0.1	39.95	0	0.00	40.10	0.1	11,617	0.00%
2021/06/01	0	0.00	5	39.48	40.10	-5	11,728	-0.04%
2021/05/31	15	39.72	0	0.00	39.45	15	11,793	0.13%
2021/05/28	1	39.70	12	39.59	39.70	-11	11,827	-0.09%
2021/05/27	1	38.75	0	0.00	38.80	1	11,868	0.01%
2021/05/26	5	39.35	13	39.30	39.80	-8	11,895	-0.07%
2021/05/25	0.1	39.90	0	0.00	39.55	0.1	12,015	0.00%
2021/05/24	5	39.55	10	39.40	39.50	-5	12,265	-0.04%
2021/05/21	0	0.00	2	39.00	39.20	-2	12,377	-0.02%
2021/05/20	0	0.00	1	38.85	38.60	-1	12,562	-0.01%
2021/05/19	5	39.00	3	38.95	39.20	2	12,798	0.02%
2021/05/18	1	37.50	0.3	38.40	38.85	0.7	12,797	0.01%
2021/05/14	0	0.00	6	40.66	38.90	-6	12,672	-0.05%
2021/05/13	0	0.00	2.1	38.14	38.40	-2.1	12,556	-0.02%
2021/05/12	5	38.20	9	39.32	38.10	-4	12,478	-0.03%
2021/05/11	1	42.20	0	0.00	40.60	1	12,357	0.01%
2021/05/10	0	0.00	1	43.60	43.20	-1	12,322	-0.01%
2021/05/07	0	0.00	13	42.25	42.90	-13	12,358	-0.11%
2021/05/06	1.1	40.96	0	0.00	40.55	1.1	12,440	0.01%
2021/05/05	13	40.68	0	0.00	40.40	13	12,720	0.10%
2021/05/04	3	43.05	0	0.00	40.50	3	12,698	0.02%
2021/05/03	1	43.80	5	43.35	42.95	-4	12,571	-0.03%
2021/04/29	0	0.00	2	45.35	45.40	-2	12,565	-0.02%
2021/04/27	0.1	45.35	2	45.55	45.60	-1.9	12,645	-0.02%
2021/04/26	18	45.01	3	44.95	44.75	15	12,694	0.12%
2021/04/23	25	44.80	12	44.65	44.60	13	12,780	0.10%
2021/04/22	1	46.55	1	44.40	44.35	0	12,901	0.00%
2021/04/21	4	46.63	6	46.55	46.50	-2	12,842	-0.02%
2021/04/20	11	47.70	1	47.85	47.85	10	12,734	0.08%
2021/04/19	0	0.00	1.2	45.94	46.40	-1.2	12,771	-0.01%
2021/04/16	5	45.76	7	45.60	45.65	-2	12,810	-0.02%
2021/04/15	11	45.74	2	45.73	45.55	9	12,884	0.07%
2021/04/14	10	47.35	31	47.09	47.20	-21	12,794	-0.16%
2021/04/13	9	47.41	19	47.39	46.80	-10	13,010	-0.08%
2021/04/12	13	46.00	17	46.28	46.30	-4	12,787	-0.03%
2021/04/09	10	44.74	4	44.80	44.70	6	13,190	0.05%
2021/04/08	6	43.95	3.1	44.15	44.05	3	13,439	0.02%
2021/04/07	1	43.85	3	44.30	43.95	-2	13,403	-0.01%
2021/04/06	6	44.09	0	0.00	44.00	6	13,536	0.04%
2021/04/01	4.1	43.93	3.1	44.30	44.45	1	14,220	0.01%
2021/03/31	1.5	44.03	3.1	44.12	44.05	-1.6	14,437	-0.01%
2021/03/29	14	43.38	1	43.20	43.45	13	14,224	0.09%
2021/03/26	23	43.87	49	44.03	43.25	-26	14,084	-0.18%
2021/03/25	25	45.71	45	46.07	45.10	-20	13,578	-0.15%
2021/03/24	10	44.33	64	45.57	46.65	-54	12,788	-0.42%
2021/03/23	12	42.48	0	0.00	42.45	12	11,679	0.10%
2021/03/22	1.5	42.42	0	0.00	42.45	1.5	11,591	0.01%
2021/03/19	15	42.08	0	0.00	42.10	15	11,540	0.13%
2021/03/18	4.2	43.24	61	43.25	42.80	-56.8	11,438	-0.50%
2021/03/17	63	43.95	10	43.33	43.30	53	11,313	0.47%
2021/03/16	1.1	43.06	10	42.95	42.75	-8.9	11,058	-0.08%
2021/03/15	5	42.50	0	0.00	42.25	5	10,985	0.05%
2021/03/11	10	42.31	7	42.39	42.40	3	10,998	0.03%
2021/03/10	0	42.25	1	43.20	42.35	-1	10,968	-0.01%
2021/03/09	0	0.00	10	42.95	42.85	-10	10,911	-0.09%
2021/03/08	6	42.53	0.1	42.10	42.10	5.9	10,839	0.05%
2021/03/04	3	41.67	1	41.70	41.60	2	10,714	0.02%
2021/03/03	2	41.75	5	41.84	41.85	-3	10,655	-0.03%
2021/03/02	3	41.90	1	41.20	41.20	2	10,597	0.02%
2021/02/26	5.1	41.84	0	0.00	41.65	5.1	10,553	0.05%
2021/02/25	10.1	42.80	0	0.00	42.60	10.1	10,566	0.10%
2021/02/24	15	42.49	4.2	42.53	41.40	10.8	10,518	0.10%
2021/02/23	8	43.41	22	42.69	43.55	-14	10,325	-0.14%
2021/02/22	4	43.01	6	42.95	42.90	-2	10,227	-0.02%
2021/02/19	2.5	43.70	17	42.49	43.70	-14.5	10,159	-0.14%
2021/02/18	1	40.80	0	0.00	41.10	1	9,965	0.01%
2021/02/17	1.1	40.55	1	40.75	40.90	0.1	10,053	0.00%
2021/02/05	14.4	40.32	0	0.00	40.00	14.4	10,018	0.14%
2021/02/04	15	40.48	0	0.00	40.35	15	9,982	0.15%
2021/02/03	10	41.13	0	0.00	40.95	10	9,973	0.10%
2021/02/01	0.1	40.45	2	40.35	40.45	-1.9	9,892	-0.02%
2021/01/28	12.1	42.14	0	0.00	41.35	12.1	9,789	0.12%
2021/01/27	0	0.00	1	43.40	43.20	-1	9,589	-0.01%
2021/01/25	1.2	42.59	1	41.60	41.95	0.2	9,225	0.00%
2021/01/22	15	41.32	0	0.00	43.20	15	9,197	0.16%
2021/01/21	11	41.36	0	0.00	40.95	11	9,061	0.12%
2021/01/20	0.1	41.55	3	42.17	41.45	-2.9	8,987	-0.03%
2021/01/19	5	43.35	0	0.00	43.05	5	8,845	0.06%
2021/01/18	1	42.20	7	42.74	43.55	-6	8,730	-0.07%
2021/01/15	5	43.11	0	0.00	42.75	5	8,578	0.06%
2021/01/14	1	44.50	20	44.13	44.30	-19	8,366	-0.23%
2021/01/12	17	44.69	64	44.37	43.95	-47	8,071	-0.58%
2021/01/11	29	46.94	0	0.00	46.80	29	7,913	0.37%
2021/01/08	4.2	47.18	0	0.00	46.55	4.2	7,853	0.05%
2021/01/07	3	48.36	1.1	49.69	48.00	1.9	7,662	0.03%
2021/01/06	52	51.45	35	48.96	49.00	17	7,415	0.23%
2021/01/05	2	49.53	30.6	49.57	48.85	-28.6	6,700	-0.43%
2021/01/04	49	49.13	18.5	50.18	50.90	30.5	6,279	0.49%
2020/12/31	11	45.20	12	44.90	46.90	-1	5,551	-0.02%
2020/12/30	10	42.10	0	0.00	42.85	10	5,130	0.19%
2020/12/29	4	42.50	0	0.00	42.20	4	5,130	0.08%
2020/12/28	197	43.40	144	43.65	43.50	53	4,966	1.07%	大買/大賣/
2020/12/25	6	39.79	1.6	39.12	41.05	4.4	4,236	0.10%
2020/12/24	0	0.00	3	37.50	37.35	-3	3,943	-0.08%
2020/12/23	0	0.00	3.2	37.07	37.20	-3.2	3,965	-0.08%
2020/12/21	0.2	37.05	0	0.00	37.25	0.2	3,955	0.01%
2020/12/15	1	36.50	0	0.00	36.50	1	4,114	0.02%
2020/12/14	0.4	36.83	0	0.00	36.70	0.4	4,295	0.01%
2020/12/10	0.4	37.50	0	0.00	37.65	0.4	4,463	0.01%
2020/12/08	10	37.70	0	0.00	37.65	10	4,692	0.21%
2020/12/04	0	0.00	1	38.55	38.45	-1	5,046	-0.02%
2020/12/02	0.4	38.45	0	0.00	38.55	0.4	5,096	0.01%
2020/11/23	0	0.00	2	40.15	40.10	-2	6,060	-0.03%
2020/11/17	0	0.00	1	38.15	38.10	-1	6,289	-0.02%
2020/11/02	0.7	34.80	0	0.00	34.90	0.7	7,806	0.01%
2020/10/30	3	35.97	0	0.00	35.60	3	7,864	0.04%
2020/10/28	0	0.00	0.6	38.10	38.30	-0.6	7,917	-0.01%
2020/10/21	0	0.00	1	38.55	38.20	-1	8,288	-0.01%
2020/10/19	4.5	38.89	1	38.70	38.00	3.5	8,490	0.04%
2020/10/06	0	0.00	3.6	23.75	23.95	-3.6	8,403	-0.04%
2020/09/25	1	22.65	6	22.65	22.60	-5	8,961	-0.06%
2020/09/18	0	0.00	2	23.95	24.30	-2	8,856	-0.02%
2020/09/17	2	23.80	0	0.00	23.75	2	8,918	0.02%
2020/09/10	5	24.30	0	0.00	24.35	5	9,194	0.05%
2020/09/09	0	0.00	6	24.48	24.45	-6	9,265	-0.06%
2020/09/08	3	24.82	7	24.38	24.25	-4	9,286	-0.04%
2020/09/07	1	25.40	0	0.00	25.20	1	9,275	0.01%
2020/09/04	4	25.43	0	0.00	25.45	4	9,415	0.04%
2020/09/02	10	25.82	8	25.49	25.70	2	9,787	0.02%
2020/09/01	5	25.80	0	0.00	25.90	5	10,242	0.05%
2020/08/31	4	25.60	5	25.25	25.30	-1	10,258	-0.01%
2020/08/27	2	24.85	1	24.85	24.75	1	10,730	0.01%
2020/08/26	2	24.93	1	25.10	25.10	1	10,706	0.01%
2020/08/25	1	24.40	0	0.00	24.40	1	10,706	0.01%
2020/08/24	2	24.50	0	0.00	24.85	2	10,717	0.02%
2020/08/21	0	0.00	1	24.95	25.10	-1	10,745	-0.01%
2020/08/20	1	22.35	8	23.61	23.30	-7	10,541	-0.07%
2020/08/19	0	0.00	5	24.86	24.75	-5	10,319	-0.05%
2020/08/18	2	25.15	0	0.00	25.35	2	10,271	0.02%
2020/08/17	8	25.06	14	24.56	25.15	-6	10,263	-0.06%
2020/08/14	0	0.00	7	24.03	23.85	-7	10,253	-0.07%
2020/08/13	2	24.40	0	0.00	24.40	2	10,722	0.02%
2020/08/12	2	24.40	5	24.55	24.40	-3	11,160	-0.03%
2020/08/11	7	24.67	2	24.25	24.55	5	11,315	0.04%
2020/08/10	0	0.00	0.1	24.10	24.20	-0.1	11,238	0.00%
2020/08/07	6	24.30	9	23.96	24.00	-3	11,141	-0.03%
2020/08/06	3	23.83	1	23.90	23.90	2	10,896	0.02%
2020/08/05	2	23.45	1	23.45	23.50	1	10,748	0.01%
2020/08/04	0	0.00	3	23.40	23.50	-3	10,813	-0.03%
2020/08/03	1	23.05	4	23.69	23.45	-3	10,766	-0.03%
2020/07/31	5.1	23.67	6	23.63	23.70	-0.9	10,628	-0.01%
2020/07/30	2	23.05	0	0.00	23.00	2	10,275	0.02%
2020/07/29	0	0.00	1	22.15	21.80	-1	10,056	-0.01%
2020/07/28	0	0.00	0.3	22.75	20.85	-0.3	10,052	0.00%
2020/07/20	1	21.50	5	21.40	21.40	-4	10,001	-0.04%
2020/07/17	2	21.50	0	0.00	21.45	2	10,058	0.02%
2020/07/15	5	21.87	2	22.05	21.65	3	10,074	0.03%
2020/07/08	2	21.40	10	21.40	21.40	-8	10,172	-0.08%
2020/07/07	10	22.09	0	0.00	22.25	10	10,259	0.10%
2020/07/06	8	21.12	17	21.10	21.25	-9	10,679	-0.08%
2020/07/03	1	21.15	0	0.00	21.20	1	11,003	0.01%
2020/06/30	0	0.00	5	21.50	21.55	-5	11,996	-0.04%
2020/06/29	0	0.00	11	21.14	21.15	-11	12,611	-0.09%
2020/06/24	0	0.00	5	21.90	21.90	-5	12,541	-0.04%
2020/06/23	0	0.00	7	22.14	22.15	-7	12,518	-0.06%
2020/06/19	12	22.77	20	22.50	22.50	-8	12,547	-0.06%
2020/06/18	21	22.88	60	22.30	22.50	-39	12,504	-0.31%
2020/06/17	52	22.96	1	22.95	22.90	51	12,471	0.41%
2020/06/15	14	22.66	0	0.00	22.10	14	12,420	0.11%
2020/06/12	1	22.25	12	22.26	22.25	-11	12,415	-0.09%
2020/06/11	0	0.00	22	23.32	22.70	-22	12,296	-0.18%
2020/06/10	5	23.69	20.4	23.68	23.85	-15.4	12,240	-0.13%
2020/06/09	3	23.93	1	24.05	23.85	2	12,160	0.02%
2020/06/08	95	23.56	66	23.41	23.20	29	11,764	0.25%
2020/06/05	2	22.45	1	22.35	22.30	1	11,237	0.01%
2020/06/04	0	0.00	23	21.65	22.35	-23	11,126	-0.21%
2020/06/03	0	0.00	2	20.38	20.35	-2	10,578	-0.02%
2020/06/02	0	0.00	1	20.10	20.10	-1	10,602	-0.01%
2020/06/01	10	20.25	0	0.00	20.30	10	10,650	0.09%
2020/05/28	14	20.09	2	19.90	19.80	12	10,651	0.11%
2020/05/26	10	20.08	0.4	19.90	19.90	9.6	10,745	0.09%
2020/05/25	5	20.35	0	0.00	20.25	5	10,725	0.05%
2020/05/22	8	20.24	0	0.00	20.05	8	10,719	0.07%
2020/05/21	2	20.58	101	20.60	20.60	-99	10,663	-0.93%	大賣/
2020/05/20	9	19.79	8	20.09	20.35	1	10,541	0.01%
2020/05/19	3	19.23	4	19.31	19.70	-1	10,116	-0.01%
2020/05/18	0	0.00	13	17.91	17.95	-13	9,692	-0.13%
2020/05/15	0.2	16.85	0	0.00	16.90	0.2	9,511	0.00%
2020/05/14	0.1	16.70	0	0.00	16.70	0.1	9,458	0.00%
2020/05/13	0.2	16.95	0.3	16.95	16.95	-0.1	9,527	0.00%
2020/05/12	1	16.75	0	0.00	16.75	1	9,612	0.01%
2020/05/11	0.5	16.90	0	0.00	16.90	0.5	9,800	0.01%
2020/05/06	1	16.45	0	0.00	16.40	1	10,143	0.01%
2020/05/05	0	0.00	1	16.55	16.65	-1	10,113	-0.01%
2020/05/04	4	16.78	0	0.00	16.70	4	10,085	0.04%
2020/04/30	5	17.66	0	0.00	17.40	5	10,060	0.05%
2020/04/28	2	16.95	1	17.20	16.90	1	9,978	0.01%
2020/04/27	2	17.05	0	0.00	17.10	2	9,904	0.02%
2020/04/22	0	0.00	16	16.59	16.55	-16	9,690	-0.17%
2020/04/21	1	16.70	1	16.75	16.75	0	9,616	0.00%
2020/04/20	1	17.70	0	0.00	17.70	1	9,464	0.01%
2020/04/17	0	0.00	1	18.45	17.80	-1	9,427	-0.01%
2020/04/15	2	18.55	0	0.00	18.35	2	9,244	0.02%
2020/04/14	1	18.45	5	18.50	18.45	-4	9,153	-0.04%
2020/04/13	10	18.80	0	0.00	18.70	10	9,024	0.11%
2020/04/10	7	18.80	5	18.97	18.75	2	8,882	0.02%
2020/04/09	13	19.04	1	19.10	18.50	12	8,637	0.14%
2020/04/08	13	17.38	14	17.91	18.15	-1	7,968	-0.01%
2020/04/07	2	16.30	3	16.70	16.50	-1	7,539	-0.01%
2020/04/06	5	15.70	3	15.27	15.55	2	7,210	0.03%
2020/04/01	6	14.72	0	0.00	14.85	6	6,853	0.09%
2020/03/31	2	14.80	20	14.72	14.70	-18	6,443	-0.28%
2020/03/27	6	16.58	2	16.25	16.30	4	5,786	0.07%
2020/03/25	0	0.00	11	15.30	15.50	-11	5,625	-0.20%
2020/03/24	1	14.60	0	0.00	14.65	1	5,551	0.02%
2020/03/23	10	14.55	0	0.00	14.45	10	5,505	0.18%
2020/03/20	1	15.20	0	0.00	15.15	1	5,562	0.02%
2020/03/19	6	14.66	7	14.93	14.50	-1	5,495	-0.02%
2020/03/18	1	16.50	2	16.13	16.10	-1	5,345	-0.02%
2020/03/17	1	16.00	2	16.53	16.40	-1	5,310	-0.02%
2020/03/16	12	17.51	0	0.00	17.00	12	5,212	0.23%
2020/03/13	26	17.00	26	17.30	17.60	0	5,173	0.00%
2020/03/12	1	19.05	1	18.60	18.60	0	5,023	0.00%
2020/03/10	1	20.00	1	20.35	20.35	0	4,867	0.00%
2020/03/05	1	21.05	0	0.00	21.00	1	4,563	0.02%
2020/03/04	0	0.00	5	20.90	21.15	-5	4,486	-0.11%
2020/03/03	5	20.90	1	20.95	20.85	4	4,407	0.09%
2020/03/02	0.5	20.25	5	20.10	20.30	-4.5	4,305	-0.10%
2020/02/27	0	0.00	6	20.98	20.40	-6	4,172	-0.14%
2020/02/26	11	21.33	10	21.50	21.55	1	4,034	0.02%
2020/02/25	0	0.00	6	20.86	20.80	-6	3,835	-0.16%
2020/02/24	0	0.00	3	20.88	20.95	-3	3,775	-0.08%
2020/02/21	4	20.80	8	20.85	20.95	-4	3,682	-0.11%
2020/02/20	4	21.13	1	21.00	21.05	3	3,614	0.08%
2020/02/19	3	20.62	6	20.69	20.90	-3	3,444	-0.09%
2020/02/17	8	19.79	0	0.00	20.05	8	3,311	0.24%
2020/02/14	1	19.80	3	19.75	19.80	-2	3,248	-0.06%
2020/02/13	3	20.13	0	0.00	20.00	3	3,221	0.09%
2020/02/12	6	20.05	51	20.01	20.05	-45	3,161	-1.42%
2020/02/11	10	19.60	0	0.00	19.65	10	3,040	0.33%
2020/02/10	5	19.46	33	19.78	19.90	-28	2,847	-0.98%
2020/02/07	0	0.00	15	19.16	19.25	-15	2,539	-0.59%
2020/02/06	0	0.00	23	18.43	18.75	-23	2,407	-0.96%
2020/02/04	2	17.35	2	17.15	17.35	0	2,323	0.00%
2020/02/03	2	17.15	1	17.15	17.15	1	2,303	0.04%
2020/01/30	10	18.45	0	0.00	17.95	10	2,238	0.45%
2020/01/17	0	0.00	14	19.25	19.25	-14	2,146	-0.65%
2020/01/08	10	18.65	0	0.00	18.70	10	2,348	0.43%
2020/01/07	1	19.10	0	0.00	19.00	1	2,321	0.04%
2020/01/02	0	0.00	1	19.70	19.60	-1	2,383	-0.04%
2019/12/31	1	19.45	0	0.00	19.55	1	2,389	0.04%
2019/12/27	1	19.60	0	0.00	19.35	1	2,450	0.04%
2019/12/25	0	0.00	5	19.40	19.40	-5	2,468	-0.20%
2019/12/13	0	0.00	10	19.00	18.95	-10	2,589	-0.39%
2019/12/10	5	19.25	21	19.17	19.10	-16	2,853	-0.56%
2019/12/06	10	18.85	25	18.85	18.80	-15	2,894	-0.52%
2019/12/03	1	19.00	0	0.00	18.90	1	3,028	0.03%
2019/11/28	0	0.00	10	19.10	19.15	-10	3,038	-0.33%
2019/11/21	10	18.80	0	0.00	18.75	10	3,116	0.32%
2019/11/15	1	18.50	0	0.00	18.70	1	3,276	0.03%
2019/11/12	10	19.10	2	19.15	19.15	8	3,317	0.24%
2019/11/08	2	19.70	0	0.00	19.65	2	3,598	0.06%
2019/11/06	5	19.50	0	0.00	19.50	5	3,789	0.13%
2019/11/05	1	19.70	0	0.00	19.70	1	3,820	0.03%
2019/10/23	1	19.60	0	0.00	19.65	1	4,951	0.02%
2019/10/18	22	19.42	0	0.00	19.50	22	5,082	0.43%
2019/10/17	0	0.00	10	19.60	19.70	-10	5,096	-0.20%
2019/10/04	0	0.00	1	19.25	19.40	-1	5,551	-0.02%
2019/10/03	1	19.30	0	0.00	19.35	1	5,561	0.02%
2019/10/02	1	19.60	0	0.00	19.60	1	5,636	0.02%
2019/09/26	5	20.05	0	0.00	20.15	5	5,899	0.08%
2019/09/23	6	20.26	0	0.00	20.30	6	6,249	0.10%
2019/09/20	1	20.55	1	20.50	20.35	0	6,345	0.00%
2019/09/19	0	0.00	1	20.70	20.60	-1	6,527	-0.02%
2019/09/18	0	0.00	5	20.12	20.40	-5	6,707	-0.07%
2019/09/17	13	20.72	0	0.00	20.10	13	6,676	0.19%
2019/09/10	10	21.08	0	0.00	21.10	10	6,912	0.14%
2019/09/09	1	21.70	10	21.80	21.35	-9	6,974	-0.13%
2019/09/04	0	0.00	2	20.80	20.90	-2	7,295	-0.03%
2019/09/03	2	21.10	0	0.00	20.85	2	7,420	0.03%
2019/09/02	0	0.00	1	20.90	20.95	-1	7,566	-0.01%
2019/08/30	3	20.95	0	0.00	20.90	3	7,736	0.04%
2019/08/23	3	20.90	0	0.00	20.95	3	8,667	0.03%
2019/08/22	2	21.05	1	20.80	21.00	1	9,296	0.01%
2019/08/21	1	20.90	1	21.10	20.95	0	9,722	0.00%
2019/08/20	8	20.82	0	0.00	20.60	8	10,331	0.08%
2019/08/19	3	21.25	0	0.00	21.15	3	10,315	0.03%
2019/08/16	0	0.00	2	21.30	21.30	-2	10,429	-0.02%
2019/08/14	10	21.70	4.2	21.53	21.90	5.8	10,655	0.05%
2019/08/13	5	22.30	0	0.00	22.25	5	10,900	0.05%
2019/08/12	0	0.00	5	22.60	23.15	-5	11,551	-0.04%
2019/08/06	0	0.00	10	22.55	22.70	-10	12,036	-0.08%
2019/08/05	0	0.00	1	22.90	22.90	-1	12,002	-0.01%
2019/08/02	10	23.00	0	0.00	23.05	10	11,956	0.08%
2019/08/01	10	23.60	1	23.60	23.60	9	11,864	0.08%
2019/07/31	1	24.10	0	0.00	24.00	1	11,789	0.01%
2019/07/30	10	24.15	0	0.00	24.30	10	11,699	0.09%
2019/07/29	0	0.00	25.2	24.46	24.45	-25.2	11,611	-0.22%
2019/07/26	4	23.56	23	23.49	23.90	-19	11,344	-0.17%
2019/07/23	1.1	22.74	0	0.00	22.55	1.1	10,920	0.01%
2019/07/22	1	23.10	0	0.00	23.20	1	10,850	0.01%
2019/07/19	0	0.00	2	23.35	23.35	-2	10,746	-0.02%
2019/07/17	0.1	23.45	1	23.40	23.45	-0.9	10,646	-0.01%
2019/07/16	11	23.50	0	0.00	23.45	11	10,642	0.10%
2019/07/15	0	0.00	3	23.95	23.90	-3	10,573	-0.03%
2019/07/12	11.1	23.33	0	0.00	23.15	11.1	10,479	0.11%
2019/07/11	0	0.00	1	23.85	23.95	-1	10,325	-0.01%
2019/07/10	0	0.00	1	23.95	23.85	-1	10,321	-0.01%
2019/07/09	0	0.00	2	23.83	23.80	-2	10,487	-0.02%
2019/07/08	1.2	23.77	5	23.70	23.60	-3.8	10,552	-0.04%
2019/07/05	0	0.00	5	23.80	23.60	-5	10,474	-0.05%
2019/07/04	0	0.00	2	23.53	23.50	-2	10,403	-0.02%
2019/07/03	1	23.05	30	23.05	23.00	-29	10,384	-0.28%
2019/07/02	0	0.00	1	23.65	23.45	-1	10,383	-0.01%
2019/07/01	12	23.02	51	23.02	23.25	-39	10,231	-0.38%
2019/06/28	5	22.65	0	0.00	22.80	5	10,096	0.05%
2019/06/27	5	22.90	0	0.00	22.80	5	10,070	0.05%
2019/06/26	7	23.00	9.1	22.98	22.95	-2.1	10,027	-0.02%
2019/06/25	9.3	22.48	20.1	22.55	22.60	-10.8	10,079	-0.11%
2019/06/24	0	0.00	1	22.10	22.10	-1	9,829	-0.01%
2019/06/21	21	22.10	2	22.23	22.05	19	9,757	0.19%
2019/06/20	2	22.10	10	22.07	22.15	-8	9,569	-0.08%
2019/06/19	6	21.63	0	0.00	21.80	6	9,332	0.06%
2019/06/17	2	21.55	2	21.45	21.45	0	9,199	0.00%
2019/06/14	0.1	21.80	0	0.00	21.80	0.1	9,094	0.00%
2019/06/13	7	21.54	1	21.90	21.60	6	9,022	0.07%
2019/06/12	0.1	22.10	1	22.20	22.00	-0.9	8,821	-0.01%
2019/06/11	20	22.63	6	22.63	22.60	14	8,623	0.16%
2019/06/06	0	0.00	47	23.04	22.55	-47	8,361	-0.56%
2019/06/05	1	23.15	0	0.00	23.20	1	8,178	0.01%
2019/06/04	2.1	23.37	0	0.00	23.10	2.1	7,985	0.03%
2019/06/03	7	23.63	10	23.75	23.25	-3	7,805	-0.04%
2019/05/31	20	23.55	0	0.00	23.85	20	7,586	0.26%
2019/05/29	48	24.61	12	24.85	24.00	36	7,142	0.50%
2019/05/28	12	24.05	2	24.08	23.55	10	6,501	0.15%
2019/05/27	1	23.85	27	23.44	23.95	-26	6,045	-0.43%
2019/05/24	0	0.00	9	21.61	21.80	-9	5,396	-0.17%
2019/05/23	13	21.88	8	22.39	21.80	5	5,322	0.09%
2019/05/22	8	22.68	10	22.57	22.55	-2	5,186	-0.04%
2019/05/21	2	21.80	20	21.98	22.25	-18	4,989	-0.36%
2019/05/20	0	0.00	2	22.65	22.50	-2	4,829	-0.04%
2019/05/17	5	21.77	35	21.99	22.15	-30	4,370	-0.69%
2019/05/16	25	20.91	19	20.57	20.50	6	3,649	0.16%
2019/05/15	0	0.00	2	20.25	20.30	-2	3,246	-0.06%
2019/05/14	16	20.12	3	20.12	20.20	13	3,131	0.42%
2019/05/13	0	0.00	3	19.45	19.60	-3	2,878	-0.10%
2019/05/10	10	19.25	0	0.00	19.15	10	2,856	0.35%
2019/05/08	2	19.18	0	0.00	19.25	2	2,830	0.07%
2019/05/07	1	19.25	0	0.00	19.25	1	2,857	0.03%
2019/05/06	1	19.25	0	0.00	19.25	1	2,864	0.03%
2019/05/03	5	19.60	0	0.00	19.65	5	2,819	0.18%
2019/05/02	9	19.62	2	19.60	19.60	7	2,814	0.25%
2019/04/30	1	19.75	0	0.00	19.50	1	2,831	0.04%
2019/04/25	1	19.75	0	0.00	19.70	1	2,782	0.04%
2019/04/23	2	19.80	0	0.00	19.95	2	2,782	0.07%
2019/04/19	23	19.80	0	0.00	19.85	23	2,786	0.83%
2019/04/17	20	19.30	0	0.00	19.60	20	2,778	0.72%
2019/04/16	31	19.30	0	0.00	19.20	31	2,716	1.14%
2019/04/10	0	0.00	28	20.51	20.70	-28	2,286	-1.22%
2019/04/08	0	0.00	1	20.45	20.25	-1	2,147	-0.05%
2019/04/03	0	0.00	5	19.65	19.70	-5	2,034	-0.25%
2019/04/02	1	19.80	1	19.80	19.70	0	2,053	0.00%
2019/04/01	0	19.60	0	0.00	19.70	0	2,102	0.00%
2019/03/29	10	19.48	0	0.00	19.45	10	2,083	0.48%
2019/03/28	5.1	20.00	1	20.00	19.90	4.1	2,029	0.20%
2019/03/21	10	18.90	0	0.00	18.90	10	2,136	0.47%
2019/03/20	10	18.90	0	0.00	18.95	10	2,178	0.46%
2019/03/15	1	18.90	0	0.00	18.90	1	2,343	0.04%
2019/03/12	3	19.13	1	19.15	19.10	2	3,623	0.06%
2019/03/11	2	18.90	0	0.00	19.00	2	3,947	0.05%
2019/02/22	1	19.00	1	19.00	18.95	0	4,106	0.00%
2019/02/14	1	18.55	0	0.00	18.50	1	4,018	0.02%
2019/02/13	6	18.45	0	0.00	18.50	6	4,016	0.15%
2019/02/11	10	18.48	0	0.00	18.40	10	4,049	0.25%
2019/01/28	1	18.55	0	0.00	18.55	1	4,040	0.02%
2019/01/16	0	0.00	1	18.10	18.00	-1	4,149	-0.02%
2019/01/14	1	17.75	4	17.83	17.85	-3	4,161	-0.07%
2019/01/11	1	17.85	0	0.00	17.80	1	4,193	0.02%
2019/01/10	2	17.80	0	0.00	17.80	2	4,192	0.05%
2019/01/09	2	18.00	1	17.90	17.90	1	4,206	0.02%
2019/01/07	1	17.80	0	0.00	17.90	1	4,242	0.02%
2019/01/02	1	17.95	0	0.00	17.95	1	4,399	0.02%
2018/12/28	0	0.00	2	18.20	18.20	-2	4,402	-0.05%
2018/12/25	2	18.20	0	0.00	18.25	2	4,443	0.05%
2018/12/24	1	18.55	0	0.00	18.55	1	4,446	0.02%
2018/12/22	1	19.00	0	0.00	18.90	1	4,408	0.02%
2018/12/18	1	19.35	0	0.00	19.35	1	4,449	0.02%
2018/12/06	3	20.35	2	20.75	20.05	1	3,944	0.03%
2018/12/05	4	21.00	48	21.04	21.00	-44	3,702	-1.19%
2018/12/04	5	18.34	9	19.21	20.00	-4	2,803	-0.14%
2018/12/03	0	0.00	2	18.35	18.20	-2	2,479	-0.08%
2018/11/26	2	17.95	2	17.95	18.00	0	2,363	0.00%
2018/11/23	1	17.75	0	0.00	17.75	1	2,388	0.04%
2018/11/15	2	18.10	0	0.00	18.20	2	2,392	0.08%
2018/11/13	0.2	18.00	0	0.00	17.90	0.2	2,407	0.01%
2018/11/06	0	0.00	1	18.00	18.15	-1	2,532	-0.04%
2018/10/29	1	17.45	8	17.57	17.60	-7	2,587	-0.27%
2018/10/26	2	17.65	0	0.00	17.70	2	2,615	0.08%
2018/10/25	6	17.98	10	17.95	17.95	-4	2,650	-0.15%
2018/10/23	1	18.65	0	0.00	18.60	1	2,618	0.04%
2018/10/22	0	0.00	1	18.80	18.75	-1	2,612	-0.04%
2018/10/19	10	18.65	0	0.00	18.55	10	2,641	0.38%
2018/10/18	2	18.98	0	0.00	19.05	2	2,629	0.08%
2018/10/17	1	19.05	0	0.00	19.05	1	2,641	0.04%
2018/10/16	5	19.12	0	0.00	19.10	5	2,604	0.19%
2018/10/15	4	19.45	3	19.45	19.50	1	2,559	0.04%
2018/10/12	3	19.32	0	0.00	19.60	3	2,525	0.12%
2018/10/11	4	19.83	0	0.00	19.65	4	2,494	0.16%
2018/10/09	0	0.00	2	20.80	20.90	-2	2,404	-0.08%
2018/10/05	1	20.95	0	0.00	20.75	1	2,396	0.04%
2018/10/04	0	0.00	1	21.35	21.25	-1	2,368	-0.04%
2018/10/03	2	21.45	1	21.50	21.40	1	2,363	0.04%
2018/10/02	0.1	21.55	0	0.00	21.55	0.1	2,354	0.00%
2018/09/28	1	21.80	4	21.74	21.70	-3	2,325	-0.13%
2018/09/27	5	21.25	0	0.00	21.20	5	2,245	0.22%
2018/09/20	0	0.00	1	20.95	20.90	-1	2,376	-0.04%
2018/09/18	0	0.00	3	21.10	21.15	-3	2,479	-0.12%
2018/09/17	0	0.00	3	21.05	21.05	-3	2,472	-0.12%
2018/09/14	0	0.00	3	21.03	21.00	-3	2,490	-0.12%
2018/09/13	0	0.00	4	20.80	20.85	-4	2,604	-0.15%
2018/09/12	1	20.40	1	20.50	20.50	0	2,706	0.00%
2018/09/10	1	20.20	0	0.00	20.30	1	2,855	0.04%
2018/09/07	3	20.37	0	0.00	20.30	3	2,917	0.10%
2018/09/06	1	20.75	0	0.00	20.75	1	2,921	0.03%
2018/09/05	1	20.95	0	0.00	20.85	1	2,932	0.03%
2018/09/04	1	21.05	0	0.00	21.05	1	2,957	0.03%
2018/09/03	0	0.00	3	21.25	21.20	-3	3,020	-0.10%
2018/08/31	0	0.00	2	21.25	21.05	-2	3,042	-0.07%
2018/08/30	1	21.00	2	21.10	21.05	-1	3,052	-0.03%
2018/08/29	0	0.00	3	21.02	21.05	-3	3,092	-0.10%
2018/08/28	1	20.65	0	0.00	20.75	1	3,085	0.03%
2018/08/23	1	20.50	0	0.00	20.60	1	3,189	0.03%
2018/08/22	2	20.55	0	0.00	20.45	2	3,234	0.06%
2018/08/21	1	20.25	0	0.00	20.35	1	3,258	0.03%
2018/08/17	1	20.30	0	0.00	20.30	1	3,286	0.03%
2018/08/16	6	20.26	0	0.00	20.25	6	3,326	0.18%
2018/08/15	1	20.55	2	20.55	20.55	-1	3,319	-0.03%
2018/08/14	3	20.63	0	0.00	20.60	3	3,334	0.09%
2018/08/13	3	20.88	0	0.00	20.70	3	3,393	0.09%
2018/08/10	1	21.20	0	0.00	21.15	1	3,482	0.03%
2018/08/08	4	21.08	0	0.00	21.00	4	3,629	0.11%
2018/08/07	5	21.10	7	21.10	21.05	-2	3,681	-0.05%
2018/08/06	5	21.13	0	0.00	21.05	5	3,922	0.13%
2018/08/03	4	21.15	0	0.00	21.15	4	3,920	0.10%
2018/08/02	6	21.28	1	21.55	21.20	5	3,905	0.13%
2018/08/01	0	0.00	5	21.40	21.40	-5	3,874	-0.13%
2018/07/31	10	21.13	0	0.00	21.15	10	3,807	0.26%
2018/07/27	5	21.14	0	0.00	21.05	5	3,781	0.13%
2018/07/05	1	20.85	0	0.00	20.85	1	3,629	0.03%
2018/07/04	10	20.80	0	0.00	20.85	10	3,666	0.27%
2018/07/03	0	0.00	10	20.90	20.80	-10	3,682	-0.27%
2018/06/29	9	21.28	0	0.00	21.10	9	3,658	0.25%
2018/06/28	1	21.45	0	0.00	21.45	1	3,551	0.03%
2018/06/22	0	0.00	2	21.80	22.15	-2	3,429	-0.06%
2018/06/21	10	22.15	0	0.00	21.85	10	3,285	0.30%
2018/06/19	3.2	22.11	0	0.00	22.05	3.2	3,155	0.10%
2018/06/14	1	22.60	0	0.00	22.60	1	2,981	0.03%
2018/06/12	0	0.00	5	22.65	22.80	-5	3,019	-0.17%
2018/06/11	0	0.00	20	22.90	22.80	-20	2,998	-0.67%
2018/06/08	0	0.00	20	23.15	23.10	-20	2,938	-0.68%
2018/06/07	0	0.00	1	23.20	23.20	-1	2,950	-0.03%
2018/06/06	0	0.00	2	23.30	23.20	-2	2,942	-0.07%
2018/05/30	0	0.00	5	23.30	23.15	-5	2,890	-0.17%
2018/05/28	2	23.35	0	0.00	23.35	2	2,879	0.07%
2018/05/22	3	24.05	0	0.00	23.90	3	2,813	0.11%
2018/05/21	0	0.00	0.1	24.15	24.20	-0.1	2,789	0.00%
2018/05/18	2	24.45	2	24.20	24.15	0	2,730	0.00%
2018/05/17	1	24.40	2	24.08	24.05	-1	2,626	-0.04%
2018/05/16	3	23.78	2	23.90	23.80	1	2,492	0.04%
2018/05/15	20	23.93	6	23.92	24.00	14	2,474	0.57%
2018/05/14	33	23.93	3	23.93	23.95	30	2,493	1.20%
2018/05/02	0	0.00	4	22.78	22.80	-4	2,300	-0.17%
2018/04/25	2	22.10	14	22.06	22.00	-12	2,420	-0.50%
2018/04/24	0	0.00	1	22.15	22.20	-1	2,460	-0.04%
2018/04/19	1	22.25	0	0.00	22.40	1	2,548	0.04%
2018/04/17	4	22.25	0	0.00	22.25	4	2,569	0.16%
2018/04/16	13	22.45	2	22.50	22.45	11	2,589	0.42%
2018/04/13	3	22.65	0	0.00	22.60	3	2,611	0.11%
2018/04/12	3	22.60	0	0.00	22.75	3	2,655	0.11%
2018/04/11	0	0.00	7	22.88	22.80	-7	2,683	-0.26%
2018/04/10	0	0.00	4	22.85	22.90	-4	2,719	-0.15%
2018/04/03	15	22.45	0	0.00	22.50	15	2,728	0.55%
2018/03/30	0	0.00	2	22.60	22.60	-2	2,906	-0.07%
2018/03/29	2	22.58	0	0.00	22.55	2	2,892	0.07%
2018/03/28	2	22.65	0	0.00	22.60	2	2,892	0.07%
2018/03/27	21	22.75	3	22.75	22.75	18	2,883	0.62%
2018/03/26	1	22.70	0	0.00	22.75	1	2,893	0.03%
2018/03/23	4	22.73	0	0.00	22.85	4	2,909	0.14%
2018/03/20	0	0.00	0	23.25	23.25	0	3,079	0.00%
2018/03/14	1	23.50	2	23.55	23.55	-1	3,189	-0.03%
2018/03/13	1	23.60	1	23.85	23.60	0	3,206	0.00%
2018/03/12	0	0.00	2	23.40	23.45	-2	3,217	-0.06%
2018/03/05	0	0.00	8	23.38	23.25	-8	4,854	-0.16%
2018/03/02	7	23.04	0	0.00	23.05	7	4,897	0.14%
2018/03/01	2	23.15	2	23.55	23.35	0	4,957	0.00%
2018/02/27	0	0.00	4	23.30	23.35	-4	5,029	-0.08%
2018/02/26	3	22.95	5	23.29	23.35	-2	5,011	-0.04%
2018/02/23	0	0.00	4	22.78	22.80	-4	4,984	-0.08%
2018/02/22	1	22.45	0	0.00	22.50	1	5,019	0.02%
2018/02/12	7	22.30	0	0.00	22.25	7	5,062	0.14%
2018/02/09	4	22.04	0	0.00	22.30	4	5,082	0.08%
2018/02/06	11	22.44	0	0.00	22.30	11	5,193	0.21%
2018/01/31	0	0.00	3	23.42	23.75	-3	5,145	-0.06%
2018/01/30	0	0.00	1	23.65	23.50	-1	5,152	-0.02%
2018/01/29	1	23.85	1	23.80	23.85	0	5,137	0.00%
2018/01/26	2	23.80	0	0.00	23.75	2	5,135	0.04%
2018/01/25	1	23.75	0	0.00	23.75	1	5,134	0.02%
2018/01/24	1	23.85	0	0.00	23.85	1	5,115	0.02%
2018/01/19	1	23.60	0	0.00	23.55	1	5,022	0.02%
2018/01/18	1	23.70	0	0.00	23.70	1	5,000	0.02%
2018/01/17	2	23.55	7	23.77	24.00	-5	4,962	-0.10%
2018/01/15	4	23.40	0	0.00	23.35	4	4,935	0.08%
2018/01/12	2	23.30	0	0.00	23.30	2	5,005	0.04%
2018/01/11	5	23.27	0	0.00	23.25	5	5,002	0.10%
2018/01/10	2	23.45	1	23.55	23.55	1	4,986	0.02%
2018/01/09	4	23.56	0	0.00	23.60	4	4,994	0.08%
2018/01/08	1	23.70	1	23.70	23.65	0	4,977	0.00%
2018/01/03	2	23.83	7	23.80	23.65	-5	4,899	-0.10%
2018/01/02	2	23.95	0	0.00	23.95	2	4,859	0.04%