中鴻 (2014)-元大-清水券商分點個股進出

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
22.60
漲跌
▲0.30
漲幅
+1.35%
成交量
5,159張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鴻 (2014)籌碼相關－元大-清水券商分點個股進出

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

元大-清水券商分點個股進出
元大-清水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1	22.30	22.60	-1	7,354	-0.01%
2024/05/09	25	22.40	0	0.00	22.30	25	7,297	0.34%
2024/05/08	13	22.55	1	22.40	22.55	12	7,260	0.17%
2024/05/07	17	22.62	2	22.50	22.55	15	7,243	0.21%
2024/05/06	8	23.03	0	0.00	22.90	8	7,177	0.11%
2024/05/03	5.1	23.40	2	23.75	23.35	3.1	7,119	0.04%
2024/05/02	0	0.00	3	23.40	23.45	-3	7,014	-0.04%
2024/04/30	0	0.00	5	23.28	23.25	-5	7,014	-0.07%
2024/04/29	2	23.50	0	0.00	23.55	2	7,038	0.03%
2024/04/26	6	23.03	6	23.03	23.20	0	6,947	0.00%
2024/04/25	1	22.80	9	22.84	22.90	-8	6,973	-0.11%
2024/04/24	5.1	23.05	10	23.05	23.00	-4.9	6,963	-0.07%
2024/04/23	1	23.00	2	23.05	23.05	-1	7,003	-0.01%
2024/04/22	2.1	23.04	6	22.82	22.80	-3.9	7,016	-0.06%
2024/04/19	1	23.65	1	23.20	23.20	0	6,917	0.00%
2024/04/18	18	23.73	22	23.99	23.75	-4	6,679	-0.06%
2024/04/17	7	22.23	11	22.22	22.25	-4	6,151	-0.07%
2024/04/16	19	22.26	11	22.36	22.15	8	6,289	0.13%
2024/04/15	6	22.78	5	22.90	22.65	1	6,417	0.02%
2024/04/12	6	23.09	0	0.00	23.00	6	6,362	0.09%
2024/04/11	14	23.52	15	23.45	23.35	-1	6,346	-0.02%
2024/04/10	31	24.93	47	25.04	24.10	-16	6,309	-0.25%
2024/04/09	17	23.91	63	24.21	24.95	-46	5,796	-0.79%
2024/04/08	0	0.00	13	22.63	22.70	-13	5,047	-0.26%
2024/04/03	44	22.77	17	22.89	22.80	27	5,013	0.54%
2024/04/02	11	22.15	0	0.00	22.15	11	4,727	0.23%
2024/03/29	6	22.00	0.3	22.05	22.10	5.7	5,293	0.11%
2024/03/28	1	22.20	1	22.25	22.05	0	5,898	0.00%
2024/03/26	6	22.00	43	21.90	21.90	-37	6,896	-0.54%
2024/03/20	20	22.10	4	22.15	22.00	16	12,747	0.13%
2024/03/19	25	22.30	0	0.00	22.30	25	12,828	0.19%
2024/03/15	0	0.00	3	22.23	22.25	-3	12,860	-0.02%
2024/03/14	0	0.00	3.2	22.50	22.60	-3.2	12,852	-0.02%
2024/03/13	9	22.01	0	0.00	22.00	9	12,771	0.07%
2024/03/12	1	22.30	0.2	22.40	22.50	0.8	12,711	0.01%
2024/03/08	4	22.06	0	0.00	22.05	4	12,716	0.03%
2024/03/07	6	22.06	0.2	22.20	22.40	5.8	12,713	0.05%
2024/03/06	5	22.53	0	0.00	22.40	5	12,652	0.04%
2024/03/05	4	22.59	0	0.00	22.70	4	12,613	0.03%
2024/03/04	31	22.53	1	22.50	22.50	30	12,611	0.24%
2024/03/01	3	23.03	0	0.00	23.05	3	12,603	0.02%
2024/02/29	0	0.00	1	23.10	23.20	-1	12,736	-0.01%
2024/02/27	16	23.05	6	23.10	23.05	10	12,710	0.08%
2024/02/26	0	0.00	4	23.45	23.35	-4	12,706	-0.03%
2024/02/23	2	23.43	5	23.40	23.35	-3	12,856	-0.02%
2024/02/22	10	23.70	0	0.00	23.75	10	12,900	0.08%
2024/02/21	0	0.00	11	24.04	23.75	-11	12,943	-0.08%
2024/02/20	0	0.00	5	24.30	24.05	-5	12,941	-0.04%
2024/02/16	3	23.85	1	23.80	23.95	2	13,129	0.02%
2024/02/05	4	23.45	0	0.00	23.55	4	13,087	0.03%
2024/02/02	1	23.50	0	0.00	23.65	1	13,085	0.01%
2024/01/31	0	23.85	0	0.00	23.80	0	13,148	0.00%
2024/01/29	0.2	24.35	0	0.00	24.40	0.2	13,164	0.00%
2024/01/26	7	24.17	1	24.00	24.15	6	13,153	0.05%
2024/01/24	14	24.15	10	24.15	23.95	4	13,119	0.03%
2024/01/23	19	23.76	1	23.90	23.85	18	13,112	0.14%
2024/01/22	0	0.00	1	23.20	23.35	-1	13,060	-0.01%
2024/01/19	8	23.14	6	23.10	23.20	2	13,049	0.02%
2024/01/17	12	23.32	0	0.00	23.35	12	13,021	0.09%
2024/01/16	9	23.96	0	0.00	23.90	9	13,025	0.07%
2024/01/15	3	24.50	0.1	24.55	24.45	2.9	12,963	0.02%
2024/01/12	0	0.00	2	24.45	24.35	-2	13,000	-0.02%
2024/01/11	2	24.33	0.1	24.45	24.40	1.9	13,026	0.01%
2024/01/10	6	24.51	9	24.32	24.35	-3	13,180	-0.02%
2024/01/09	10.1	25.24	4	25.19	25.10	6.1	13,022	0.05%
2024/01/08	0	0.00	4	26.18	26.05	-4	12,801	-0.03%
2024/01/05	6	26.15	1	26.15	26.10	5	12,727	0.04%
2024/01/04	6	26.17	42.1	26.29	26.25	-36.1	12,671	-0.28%
2024/01/03	8	25.71	11	25.65	25.70	-3	12,565	-0.02%
2024/01/02	15	26.06	3	26.05	26.05	12	12,482	0.10%
2023/12/29	6	25.98	25	26.01	26.05	-19	12,465	-0.15%
2023/12/28	23.1	26.07	38	26.24	25.95	-14.9	12,479	-0.12%
2023/12/27	47	26.27	4	26.20	26.20	43	12,340	0.35%
2023/12/26	2	26.60	1	26.90	26.70	1	12,063	0.01%
2023/12/25	51.1	27.46	48	27.42	26.95	3.1	11,878	0.03%
2023/12/22	12	26.99	1.4	26.85	27.00	10.7	11,440	0.09%
2023/12/21	7	27.80	19.1	27.72	27.70	-12.1	10,953	-0.11%
2023/12/20	31.2	28.19	12.8	28.41	28.20	18.5	10,450	0.18%
2023/12/19	18	27.56	84	27.70	27.75	-66	9,327	-0.71%
2023/12/18	65	27.04	63.3	26.97	26.85	1.7	7,949	0.02%
2023/12/15	24	25.17	69.1	25.41	26.00	-45.1	5,922	-0.76%
2023/12/14	4	23.30	13	23.59	23.65	-9	4,955	-0.18%
2023/12/13	10	23.20	70.7	23.20	23.10	-60.7	5,090	-1.19%
2023/12/07	5	23.70	0	0.00	23.55	5	5,206	0.10%
2023/12/05	1	23.70	1	23.55	23.55	0	5,163	0.00%
2023/12/01	2	23.45	0	0.00	23.50	2	5,088	0.04%
2023/11/30	2	23.35	1	23.35	23.35	1	5,087	0.02%
2023/11/29	1	23.40	2	23.45	23.55	-1	5,135	-0.02%
2023/11/28	0	0.00	17	23.68	23.65	-17	5,111	-0.33%
2023/11/27	5.3	23.38	11	23.34	23.25	-5.7	5,024	-0.11%
2023/11/24	0	0.00	2	22.75	22.80	-2	4,925	-0.04%
2023/11/23	0	0.00	1	22.80	22.75	-1	4,947	-0.02%
2023/11/22	1	22.85	23	22.98	22.70	-22	4,929	-0.45%
2023/11/21	0	0.00	18	22.75	22.70	-18	4,799	-0.38%
2023/11/20	0	0.00	1	22.60	22.20	-1	4,711	-0.02%
2023/11/17	5	22.16	0	0.00	22.15	5	4,667	0.11%
2023/11/16	1	22.50	3	22.45	22.45	-2	4,650	-0.04%
2023/11/15	1	22.05	6	21.69	22.10	-5	4,565	-0.11%
2023/11/13	1	21.25	1	21.65	21.20	0	4,654	0.00%
2023/11/10	1	21.00	0	0.00	20.95	1	4,724	0.02%
2023/11/08	3	21.18	2	21.25	21.15	1	4,994	0.02%
2023/11/02	1	21.45	1	21.65	21.65	0	5,456	0.00%
2023/11/01	2	21.38	0	0.00	21.40	2	5,892	0.03%
2023/10/31	0	0.00	2	21.80	21.55	-2	6,448	-0.03%
2023/10/27	0	0.00	2	21.65	21.45	-2	7,188	-0.03%
2023/10/26	6	21.36	2	21.45	21.45	4	7,239	0.06%
2023/10/25	1	21.20	0	0.00	21.35	1	7,308	0.01%
2023/10/24	7	20.52	37	20.60	20.60	-30	7,330	-0.41%
2023/10/23	37	21.00	0	0.00	20.95	37	7,386	0.50%
2023/10/20	7	20.86	2	21.05	20.95	5	7,503	0.07%
2023/10/18	2	21.20	0	0.00	21.75	2	7,777	0.03%
2023/10/17	17	21.53	0	0.00	21.45	17	7,782	0.22%
2023/10/16	13	21.54	0	0.00	21.60	13	7,802	0.17%
2023/10/13	5	21.71	0	0.00	21.70	5	7,847	0.06%
2023/10/11	11	21.55	0	0.00	21.45	11	7,934	0.14%
2023/10/05	2	21.70	3	22.00	21.90	-1	7,962	-0.01%
2023/10/04	15	21.61	0	0.00	21.55	15	7,930	0.19%
2023/10/02	5	22.57	0	0.00	22.60	5	7,867	0.06%
2023/09/28	10	22.56	0	0.00	22.55	10	7,923	0.13%
2023/09/27	5	23.01	5	22.81	22.90	0	7,881	0.00%
2023/09/25	10	24.00	6	23.97	24.00	4	7,773	0.05%
2023/09/22	2	24.40	3	24.32	24.30	-1	7,782	-0.01%
2023/09/21	0	0.00	2	24.70	24.30	-2	7,775	-0.03%
2023/09/20	2	24.83	32	25.10	24.70	-30	7,808	-0.38%
2023/09/19	4	24.83	10	24.77	24.80	-6	7,937	-0.08%
2023/09/18	2	25.00	35	24.84	24.70	-33	7,974	-0.41%
2023/09/15	1	23.85	11	24.05	24.10	-10	7,772	-0.13%
2023/09/14	3	23.55	1	23.60	23.65	2	7,725	0.03%
2023/09/12	0	0.00	10	23.66	23.65	-10	8,259	-0.12%
2023/09/11	8	23.31	3	23.27	23.25	5	8,243	0.06%
2023/09/08	10	23.15	0	0.00	23.05	10	8,336	0.12%
2023/09/07	2	23.20	0	0.00	23.20	2	8,399	0.02%
2023/09/06	3	23.40	13	23.48	23.30	-10	8,452	-0.12%
2023/09/05	1	23.60	10	23.75	23.65	-9	8,446	-0.11%
2023/09/04	10	23.60	2	23.65	23.70	8	8,456	0.09%
2023/09/01	3	23.10	2	23.23	23.15	1	8,427	0.01%
2023/08/31	5	23.08	0	0.00	23.10	5	8,529	0.06%
2023/08/30	3	22.68	0	0.00	22.80	3	8,744	0.03%
2023/08/29	6	22.62	0	0.00	22.75	6	8,721	0.07%
2023/08/28	4	23.18	1	23.20	22.95	3	8,699	0.03%
2023/08/24	9	22.61	0	0.00	22.60	9	8,687	0.10%
2023/08/23	5	22.75	1	23.00	22.70	4	8,681	0.05%
2023/08/22	1	22.75	0	0.00	22.80	1	8,701	0.01%
2023/08/21	9	23.03	0	0.00	22.95	9	8,709	0.10%
2023/08/18	7	23.27	3	23.27	23.20	4	8,681	0.05%
2023/08/17	2	22.55	1	22.75	22.70	1	8,597	0.01%
2023/08/16	4	22.99	0	0.00	22.85	4	8,488	0.05%
2023/08/15	5	23.30	0	0.00	23.25	5	8,433	0.06%
2023/08/14	25	23.39	0	0.00	23.25	25	8,369	0.30%
2023/08/11	3	24.70	10	24.67	24.50	-7	8,200	-0.09%
2023/08/10	5	25.13	3	25.37	25.15	2	8,083	0.02%
2023/08/09	0	0.00	8	25.39	25.35	-8	8,026	-0.10%
2023/08/08	3	25.87	0	0.00	25.45	3	7,979	0.04%
2023/08/07	15	25.94	31	25.79	26.10	-16	7,900	-0.20%
2023/08/04	42	25.76	29	26.03	26.10	13	7,485	0.17%
2023/08/02	35	25.66	15.1	25.61	25.35	19.9	6,959	0.29%
2023/08/01	0	0.00	1	24.90	24.70	-1	6,343	-0.02%
2023/07/28	7	24.46	0	0.00	24.40	7	6,270	0.11%
2023/07/27	2	24.73	2	24.75	24.85	0	6,193	0.00%
2023/07/26	16	24.60	9	24.50	24.50	7	6,197	0.11%
2023/07/25	0	0.00	10	24.65	24.70	-10	6,081	-0.16%
2023/07/24	1	24.65	20	24.93	24.65	-19	6,006	-0.32%
2023/07/21	10	24.58	2	24.65	24.25	8	5,786	0.14%
2023/07/20	0	0.00	37	24.47	24.65	-37	5,833	-0.63%
2023/07/19	14	23.61	1	23.60	23.60	13	5,722	0.23%
2023/07/18	0	0.00	16	24.10	24.05	-16	5,908	-0.27%
2023/07/17	1	24.20	8	24.13	24.20	-7	5,975	-0.12%
2023/07/14	0	0.00	1	24.00	23.85	-1	6,015	-0.02%
2023/07/13	0	0.00	25	23.52	23.35	-25	5,984	-0.42%
2023/07/12	36.1	23.12	1	23.15	23.10	35.1	6,002	0.58%
2023/07/11	14	23.34	6	23.40	23.35	8	6,005	0.13%
2023/07/10	1	23.50	5	23.55	23.40	-4	6,079	-0.07%
2023/07/07	4.1	23.35	0	0.00	23.35	4.1	6,111	0.07%
2023/07/06	16	23.79	1	23.85	23.80	15	6,107	0.25%
2023/07/04	2.6	24.61	8	24.63	24.60	-5.4	6,058	-0.09%
2023/07/03	1	24.70	6	24.49	24.50	-5	6,089	-0.08%
2023/06/30	13	24.55	0	0.00	24.40	13	6,058	0.21%
2023/06/29	11.9	24.71	1	24.90	24.65	10.9	6,043	0.18%
2023/06/28	1	24.85	8	24.83	24.85	-7	6,043	-0.12%
2023/06/27	0	0.00	30	25.22	25.25	-30	5,963	-0.50%
2023/06/26	2.1	24.80	1	25.20	24.75	1.1	5,823	0.02%
2023/06/21	7	24.55	11	24.54	24.55	-4	5,811	-0.07%
2023/06/20	2	24.58	6	24.68	24.65	-4	5,879	-0.07%
2023/06/19	14.1	24.85	9.1	24.90	24.90	5	5,893	0.08%
2023/06/16	14	24.32	20	24.59	24.55	-6	5,664	-0.11%
2023/06/15	12	23.70	4	23.70	23.65	8	5,518	0.14%
2023/06/14	1.1	23.91	1	24.25	23.85	0.1	5,686	0.00%
2023/06/12	2	23.90	0	0.00	23.50	2	5,720	0.03%
2023/06/09	0	0.00	10.2	23.85	23.95	-10.2	5,802	-0.18%
2023/06/08	2	23.80	0	0.00	23.90	2	5,983	0.03%
2023/06/06	8	23.98	3	24.25	23.85	5	6,211	0.08%
2023/06/05	45	24.34	44	24.32	24.40	1	6,245	0.02%
2023/06/02	0	0.00	1	23.15	23.20	-1	6,133	-0.02%
2023/06/01	5	23.10	5	23.10	23.10	0	6,297	0.00%
2023/05/31	1	23.20	0	0.00	23.10	1	6,394	0.02%
2023/05/30	5	23.04	0	0.00	23.00	5	6,578	0.08%
2023/05/29	5	23.20	1	23.20	23.15	4	7,000	0.06%
2023/05/26	5	23.12	0	0.00	23.00	5	7,358	0.07%
2023/05/23	5	23.70	3	23.73	23.75	2	7,773	0.03%
2023/05/22	3	23.10	1	23.50	23.65	2	7,946	0.03%
2023/05/19	3	23.50	0	0.00	23.25	3	8,109	0.04%
2023/05/18	6	23.56	0	0.00	23.60	6	8,285	0.07%
2023/05/17	3	23.40	15	23.40	23.40	-12	8,378	-0.14%
2023/05/15	3	23.17	0.4	23.40	23.35	2.6	8,695	0.03%
2023/05/12	15	23.69	29	23.72	23.00	-14	8,750	-0.16%
2023/05/11	15	23.69	29	23.72	23.40	-14	8,702	-0.16%
2023/05/10	0	0.00	4	24.15	24.25	-4	8,820	-0.05%
2023/05/09	6	24.20	2	24.35	24.25	4	9,053	0.04%
2023/05/08	27	24.58	0	0.00	24.40	27	9,159	0.29%
2023/05/05	1	24.40	3	24.50	24.45	-2	9,345	-0.02%
2023/05/04	1	24.15	1	24.15	24.05	0	9,566	0.00%
2023/05/03	4	24.15	1	24.20	24.25	3	9,880	0.03%
2023/05/02	6	24.18	0	0.00	24.20	6	10,177	0.06%
2023/04/28	0.1	24.50	1	24.40	24.50	-0.9	10,489	-0.01%
2023/04/27	15.1	24.32	1	24.30	24.30	14.1	10,776	0.13%
2023/04/26	2	24.38	2	24.20	24.60	0	10,991	0.00%
2023/04/25	7	24.79	6	24.75	24.45	1	11,452	0.01%
2023/04/24	18	25.35	0	0.00	25.15	18	11,957	0.15%
2023/04/21	21	25.32	1	25.25	25.55	20	12,174	0.16%
2023/04/20	4	25.90	0	0.00	25.75	4	12,054	0.03%
2023/04/19	2	26.35	4	26.15	26.15	-2	12,265	-0.02%
2023/04/18	0	0.00	1	26.55	26.55	-1	12,241	-0.01%
2023/04/17	3	26.50	1	26.50	26.65	2	12,290	0.02%
2023/04/14	2	26.70	1	26.70	26.70	1	12,409	0.01%
2023/04/13	0	0.00	1	27.10	27.10	-1	12,479	-0.01%
2023/04/12	1	26.95	0	0.00	26.80	1	12,549	0.01%
2023/04/11	1	26.80	1	26.95	26.95	0	12,654	0.00%
2023/04/10	0	0.00	1	26.75	26.90	-1	12,879	-0.01%
2023/04/07	5	26.57	0	0.00	26.55	5	13,120	0.04%
2023/04/06	0	0.00	1	26.50	26.75	-1	13,469	-0.01%
2023/03/31	4	26.46	0	0.00	26.40	4	14,269	0.03%
2023/03/30	3	26.33	6	26.30	26.25	-3	15,575	-0.02%
2023/03/29	4	26.16	0	0.00	26.40	4	17,033	0.02%
2023/03/28	4	26.21	5	26.15	26.15	-1	17,801	-0.01%
2023/03/27	1	26.60	1	26.95	26.50	0	18,537	0.00%
2023/03/24	27	26.66	0	0.00	26.55	27	19,550	0.14%
2023/03/23	4.1	26.23	2	26.30	26.40	2.1	20,721	0.01%
2023/03/22	6.1	26.63	0	0.00	26.60	6.1	22,079	0.03%
2023/03/21	0	0.00	2	26.85	26.85	-2	22,657	-0.01%
2023/03/20	13	26.80	2	26.80	26.65	11	22,689	0.05%
2023/03/17	8	27.09	0	0.00	27.15	8	22,606	0.04%
2023/03/16	3	27.08	10	27.17	27.05	-7	22,463	-0.03%
2023/03/14	15	27.80	0	0.00	27.60	15	22,529	0.07%
2023/03/13	3	27.42	0	0.00	27.75	3	22,740	0.01%
2023/03/10	13	27.92	1	28.50	27.90	12	22,697	0.05%
2023/03/09	3	28.68	7	28.71	28.70	-4	22,744	-0.02%
2023/03/08	6	28.35	0	0.00	28.40	6	22,700	0.03%
2023/03/07	2	28.55	8	28.74	28.80	-6	22,742	-0.03%
2023/03/06	10	28.39	10	28.47	28.40	0	22,627	0.00%
2023/03/03	4	28.29	0	0.00	28.30	4	22,580	0.02%
2023/03/02	4	27.69	0	0.00	28.15	4	22,576	0.02%
2023/03/01	29.1	27.59	3	27.73	27.40	26.1	22,561	0.12%
2023/02/24	14.4	29.05	3	28.92	28.90	11.4	22,234	0.05%
2023/02/23	5	29.57	23	29.59	29.70	-18	21,938	-0.08%
2023/02/22	1	28.90	0	0.00	29.20	1	21,873	0.00%
2023/02/21	10	29.13	7	29.20	29.25	3	21,945	0.01%
2023/02/20	0	0.00	8	29.22	29.20	-8	22,379	-0.04%
2023/02/17	6	29.01	0	0.00	29.00	6	23,118	0.03%
2023/02/16	0	0.00	8	28.78	28.80	-8	23,559	-0.03%
2023/02/15	8	28.53	3	28.67	28.40	5	23,389	0.02%
2023/02/14	2	29.00	1	28.80	28.80	1	23,295	0.00%
2023/02/13	8	28.83	7	28.81	28.85	1	23,198	0.00%
2023/02/10	2.1	28.35	4	28.25	28.10	-1.9	23,059	-0.01%
2023/02/09	1	28.65	2	28.65	28.40	-1	23,070	0.00%
2023/02/08	1	28.80	1	29.05	28.65	0	23,104	0.00%
2023/02/07	5	28.63	3	28.63	28.80	2	22,930	0.01%
2023/02/06	7	27.90	1	28.10	28.05	6	22,757	0.03%
2023/02/03	16	27.98	26	28.01	27.80	-10	22,668	-0.04%
2023/02/02	17	28.43	11	28.43	28.45	6	22,489	0.03%
2023/02/01	9	28.47	9	28.57	28.75	0	22,276	0.00%
2023/01/31	30	29.45	13	29.19	29.00	17	21,995	0.08%
2023/01/30	2	29.03	2	28.78	29.00	0	21,744	0.00%
2023/01/17	4	28.20	13.1	28.28	28.45	-9.1	21,441	-0.04%
2023/01/16	7	27.97	1	28.00	27.95	6	21,168	0.03%
2023/01/13	13	27.74	4	27.98	27.75	9	20,983	0.04%
2023/01/12	7	28.04	9	28.11	27.60	-2	20,674	-0.01%
2023/01/11	4	27.59	12	27.71	27.80	-8	20,210	-0.04%
2023/01/10	0	0.00	2	27.13	27.25	-2	19,989	-0.01%
2023/01/09	8	27.22	12.1	27.39	27.35	-4.1	19,992	-0.02%
2023/01/06	1.1	26.72	1	27.10	27.10	0.1	19,758	0.00%
2023/01/05	1	26.55	2	26.55	26.50	-1	19,785	-0.01%
2023/01/04	3	26.77	2	27.10	26.65	1	19,743	0.01%
2023/01/03	4	26.90	1	27.10	27.10	3	19,655	0.02%
2022/12/30	4	27.03	3	26.88	26.75	1	19,555	0.01%
2022/12/29	0	0.00	0	26.50	26.60	0	19,450	0.00%
2022/12/28	12	26.90	10.2	27.05	26.80	1.8	19,437	0.01%
2022/12/27	9.8	26.75	18	26.79	26.70	-8.3	19,274	-0.04%
2022/12/26	3.5	27.34	33	27.32	27.10	-29.5	19,051	-0.15%
2022/12/23	12	27.60	14	27.67	27.60	-2	18,722	-0.01%
2022/12/22	49	27.21	16.1	27.38	27.30	32.9	17,973	0.18%
2022/12/21	31	26.75	32.1	26.59	27.10	-1.1	16,789	-0.01%
2022/12/20	18	25.81	6	25.50	24.70	12	15,380	0.08%
2022/12/19	12.4	26.41	21.1	26.56	26.00	-8.7	14,732	-0.06%
2022/12/16	24	27.73	31	27.54	27.50	-7	14,061	-0.05%
2022/12/15	35	27.34	37	27.34	27.60	-2	13,168	-0.02%
2022/12/14	78	26.22	15	26.53	25.90	63	12,193	0.52%
2022/12/13	2	25.53	28.5	25.90	26.40	-26.5	10,963	-0.24%
2022/12/12	8.5	23.78	5	24.10	24.00	3.5	10,542	0.03%
2022/12/09	8	23.76	10	23.70	23.80	-2	10,567	-0.02%
2022/12/08	1	23.80	4	23.84	23.75	-3	10,633	-0.03%
2022/12/07	5	23.80	7	23.95	23.85	-2	10,670	-0.02%
2022/12/06	13.1	24.52	0	0.00	24.15	13.1	10,594	0.12%
2022/12/05	6	24.67	17	24.63	24.70	-11	10,597	-0.10%
2022/12/02	13	23.54	13	23.84	23.60	0	10,364	0.00%
2022/12/01	3	24.03	1	24.15	23.95	2	10,432	0.02%
2022/11/30	2	23.68	3	23.65	23.80	-1	10,464	-0.01%
2022/11/29	12	23.50	4	23.51	23.85	8	10,493	0.08%
2022/11/28	4	22.50	5	22.70	22.60	-1	10,399	-0.01%
2022/11/25	2	22.85	3	23.43	22.80	-1	10,516	-0.01%
2022/11/24	7.5	22.94	2	22.85	22.80	5.5	10,531	0.05%
2022/11/23	6	22.95	0	0.00	22.75	6	10,466	0.06%
2022/11/22	2	23.78	0	0.00	23.35	2	10,378	0.02%
2022/11/21	1	23.70	5	23.80	23.85	-4	10,361	-0.04%
2022/11/18	4	24.38	18	24.10	23.90	-14	10,353	-0.14%
2022/11/17	8	24.15	10	23.87	24.20	-2	10,256	-0.02%
2022/11/16	25	24.28	24	24.21	24.45	1	10,149	0.01%
2022/11/15	10	23.82	9	23.53	24.10	1	9,713	0.01%
2022/11/14	16	21.88	19	22.35	22.45	-3	8,940	-0.03%
2022/11/11	0	0.00	2	20.70	20.45	-2	8,585	-0.02%
2022/11/09	4	20.63	15	20.67	20.75	-11	9,001	-0.12%
2022/11/08	1.1	20.70	4	20.81	20.60	-3	9,464	-0.03%
2022/11/07	13	20.46	1	20.20	20.40	12	9,865	0.12%
2022/11/04	4.5	19.88	0	0.00	19.90	4.5	9,907	0.05%
2022/11/03	2	20.55	0	0.00	20.55	2	9,955	0.02%
2022/11/02	10	20.35	1	20.45	20.45	9	9,996	0.09%
2022/11/01	1	19.95	0	0.00	20.00	1	10,034	0.01%
2022/10/31	2	19.78	0	0.00	19.70	2	10,146	0.02%
2022/10/28	2	20.00	20	19.95	19.90	-18	10,270	-0.18%
2022/10/27	3	20.40	1	20.40	20.50	2	10,296	0.02%
2022/10/26	4	20.63	0	0.00	20.45	4	10,711	0.04%
2022/10/25	2	20.85	11	21.22	20.80	-9	11,142	-0.08%
2022/10/24	1	21.83	6	21.51	21.30	-5	11,165	-0.04%
2022/10/21	0	0.00	3	21.75	21.50	-3	11,244	-0.03%
2022/10/20	2	21.03	1	21.60	22.45	1	11,328	0.01%
2022/10/19	0	0.00	7	21.85	21.90	-7	11,399	-0.06%
2022/10/18	0	0.00	11	21.48	21.25	-11	11,536	-0.10%
2022/10/17	3	21.00	80	20.54	21.15	-77	11,683	-0.66%
2022/10/14	10	21.23	0	0.00	21.15	10	11,844	0.08%
2022/10/13	1	21.50	1	21.35	21.15	0	11,967	0.00%
2022/10/11	0	0.00	10	22.40	22.30	-10	12,275	-0.08%
2022/10/06	0	0.00	3	22.55	22.50	-3	12,267	-0.02%
2022/10/05	4	22.65	0	0.00	22.60	4	12,293	0.03%
2022/10/04	0	0.00	2	22.13	22.15	-2	12,230	-0.02%
2022/10/03	1	21.30	1	21.35	21.30	0	12,194	0.00%
2022/09/30	0	0.00	6	20.96	21.15	-6	12,257	-0.05%
2022/09/29	2	20.70	0	0.00	21.00	2	12,300	0.02%
2022/09/28	3	20.88	3	20.90	20.50	0	12,279	0.00%
2022/09/27	0.1	21.50	1	21.35	21.40	-1	12,321	-0.01%
2022/09/26	7	21.89	4	21.70	21.65	3	12,522	0.02%
2022/09/23	0	0.00	1	23.00	23.00	-1	12,506	-0.01%
2022/09/22	1	22.60	5	22.68	22.55	-4	12,464	-0.03%
2022/09/21	6.1	23.40	9	23.22	23.20	-2.9	12,282	-0.02%
2022/09/20	6	24.06	2	24.20	24.20	4	12,026	0.03%
2022/09/19	2.1	25.07	0	0.00	24.45	2.1	11,912	0.02%
2022/09/16	1	24.10	2	24.25	24.45	-1	11,816	-0.01%
2022/09/15	3	24.32	2	24.43	24.45	1	11,879	0.01%
2022/09/14	2	23.93	0	0.00	23.95	2	11,970	0.02%
2022/09/13	11	24.82	10	24.52	24.55	1	12,118	0.01%
2022/09/12	2	24.48	3	24.70	24.60	-1	12,301	-0.01%
2022/09/08	3	24.17	1	24.20	24.20	2	12,320	0.02%
2022/09/07	10	24.69	11	24.36	23.90	-1	12,320	-0.01%
2022/09/06	1.4	24.21	0	0.00	23.95	1.4	12,180	0.01%
2022/09/05	4	24.66	1	24.75	24.60	3	12,095	0.02%
2022/09/02	4	25.36	6	25.36	25.15	-2	12,179	-0.02%
2022/09/01	7	25.31	30	25.10	25.20	-23	12,175	-0.19%
2022/08/31	3.4	25.76	1	25.65	25.95	2.4	12,098	0.02%
2022/08/30	10	26.30	1	26.25	26.30	9	12,043	0.07%
2022/08/29	2	26.03	2	26.30	26.25	0	12,111	0.00%
2022/08/26	5	27.22	1	27.05	27.05	4	12,174	0.03%
2022/08/25	8	26.75	0	0.00	26.90	8	12,183	0.07%
2022/08/24	1	26.80	3	26.92	26.80	-2	12,216	-0.02%
2022/08/23	5.1	26.38	0	0.00	26.55	5.1	12,301	0.04%
2022/08/22	0	0.00	1	26.85	26.80	-1	12,299	-0.01%
2022/08/19	81.1	27.70	5	27.67	27.55	76.1	12,263	0.62%
2022/08/18	32	27.73	10	27.79	27.70	22	12,205	0.18%
2022/08/17	7	27.64	5	27.73	27.45	2	12,084	0.02%
2022/08/16	3.1	27.22	7	27.52	27.20	-3.9	11,983	-0.03%
2022/08/15	4	27.21	27	27.87	27.60	-23	11,864	-0.19%
2022/08/12	2	25.75	15	26.20	26.00	-13	11,606	-0.11%
2022/08/10	12	25.61	0	0.00	25.20	12	11,397	0.11%
2022/08/09	1	25.65	3	25.65	25.50	-2	11,359	-0.02%
2022/08/08	24	25.65	0	0.00	25.50	24	11,344	0.21%
2022/08/05	0	0.00	10	26.30	26.05	-10	11,308	-0.09%
2022/08/04	6	25.90	11	25.50	26.00	-5	11,422	-0.04%
2022/08/03	1	26.65	1	26.50	26.70	0	11,402	0.00%
2022/08/02	3	27.02	8	26.66	26.90	-5	11,544	-0.04%
2022/08/01	9	26.92	8	26.76	27.10	1	11,292	0.01%
2022/07/28	6	24.88	1	25.00	24.90	5	11,523	0.04%
2022/07/27	13.2	24.41	0	0.00	24.60	13.2	11,460	0.12%
2022/07/26	6.3	25.23	5	25.52	25.05	1.3	11,397	0.01%
2022/07/25	16	28.23	3	28.57	28.70	13	11,190	0.12%
2022/07/22	11.1	28.19	0	0.00	28.20	11.1	11,040	0.10%
2022/07/21	9	28.36	4	28.38	28.10	5	11,086	0.05%
2022/07/20	8	29.26	4	29.26	29.40	4	11,156	0.04%
2022/07/19	12	28.26	2	28.68	28.75	10	11,216	0.09%
2022/07/15	0	0.00	0.1	26.85	26.85	-0.1	11,091	0.00%
2022/07/13	2	26.60	0	0.00	26.60	2	11,308	0.02%
2022/07/12	0	0.00	2	26.75	26.75	-2	11,532	-0.02%
2022/07/11	0	0.00	2	26.90	27.00	-2	11,650	-0.02%
2022/07/08	0.1	26.60	1	27.00	26.70	-0.9	11,748	-0.01%
2022/07/07	1	26.15	2	26.10	26.00	-1	11,839	-0.01%
2022/07/06	0	0.00	1	26.00	25.50	-1	11,951	-0.01%
2022/07/05	1	26.00	20	25.79	26.00	-19	12,164	-0.16%
2022/07/04	16	24.87	22	25.09	25.00	-6	12,242	-0.05%
2022/07/01	16	26.73	7	26.90	26.60	9	12,314	0.07%
2022/06/30	2	26.90	2	26.85	26.85	0	12,310	0.00%
2022/06/29	4	27.73	0	0.00	27.70	4	12,355	0.03%
2022/06/28	2	27.85	1	27.95	27.95	1	12,507	0.01%
2022/06/27	1	28.55	4	28.34	28.50	-3	13,089	-0.02%
2022/06/24	4	27.68	4	27.69	27.50	0	13,382	0.00%
2022/06/23	3.4	26.88	2	27.25	27.10	1.4	13,663	0.01%
2022/06/22	7	27.33	71	27.59	27.40	-64	13,894	-0.46%
2022/06/21	10.1	28.03	4	28.65	28.40	6.1	14,512	0.04%
2022/06/20	13.2	28.66	10	28.40	28.05	3.2	14,978	0.02%
2022/06/17	3.1	29.60	2	29.75	29.80	1.1	16,109	0.01%
2022/06/16	8.2	30.06	0	0.00	30.00	8.2	17,398	0.05%
2022/06/14	2	30.45	0	0.00	31.00	2	17,760	0.01%
2022/06/13	6.5	31.44	0	0.00	31.15	6.5	18,175	0.04%
2022/06/10	4	32.29	0	0.00	32.55	4	18,323	0.02%
2022/06/09	2.3	32.81	1	32.85	32.85	1.3	18,553	0.01%
2022/06/08	0	0.00	1	33.05	33.15	-1	19,323	-0.01%
2022/06/07	5	33.10	0	0.00	33.30	5	19,624	0.03%
2022/06/06	3	33.50	11	32.86	33.50	-8	19,839	-0.04%
2022/06/02	12.2	32.60	0	0.00	32.65	12.2	21,173	0.06%
2022/06/01	1	33.25	5	33.15	33.15	-4	22,617	-0.02%
2022/05/31	5	32.85	0.1	33.10	32.70	4.9	22,746	0.02%
2022/05/30	0	0.00	27	33.53	33.40	-27	22,803	-0.12%
2022/05/27	1	32.95	0	0.00	33.00	1	23,267	0.00%
2022/05/26	21	32.85	1	32.75	32.80	20	23,743	0.08%
2022/05/25	9	32.61	1	32.70	32.65	8	23,894	0.03%
2022/05/24	2	33.05	1	33.45	32.90	1	24,000	0.00%
2022/05/23	4.1	33.24	1	33.20	33.00	3.1	24,170	0.01%
2022/05/20	2.1	33.16	3	33.10	33.10	-0.9	24,603	0.00%
2022/05/19	13.2	31.84	22	31.85	31.90	-8.8	25,466	-0.03%
2022/05/18	0	0.00	1	33.45	33.45	-1	25,245	0.00%
2022/05/17	0	0.00	4	32.84	32.95	-4	25,175	-0.02%
2022/05/16	0	0.00	2	32.90	32.90	-2	25,132	-0.01%
2022/05/13	3	32.65	2	32.80	32.75	1	25,157	0.00%
2022/05/12	11.2	33.08	8	33.06	32.35	3.2	25,175	0.01%
2022/05/11	9.2	33.77	2	33.68	33.65	7.2	25,046	0.03%
2022/05/10	5	34.07	7	34.27	34.50	-2	25,121	-0.01%
2022/05/09	14.1	33.69	14	33.91	33.65	0.1	25,071	0.00%
2022/05/06	45.4	34.83	1	34.60	34.60	44.4	25,056	0.18%
2022/05/05	3	38.37	7	38.52	38.35	-4	24,627	-0.02%
2022/05/04	3	37.90	2	37.95	37.95	1	24,616	0.00%
2022/05/03	2.2	37.77	2	37.65	37.85	0.2	24,698	0.00%
2022/04/29	2	38.10	1	38.15	38.15	1	24,756	0.00%
2022/04/28	13	38.19	12	38.10	38.05	1	24,853	0.00%
2022/04/27	2	38.28	6	37.53	38.20	-4	24,827	-0.02%
2022/04/26	17.1	39.79	7	39.75	39.40	10.1	24,640	0.04%
2022/04/25	13.1	41.35	1	41.60	40.90	12.1	24,401	0.05%
2022/04/22	7	43.79	7	43.79	43.85	0	24,199	0.00%
2022/04/21	22	43.48	6	43.38	43.10	16	24,298	0.07%
2022/04/20	7	43.88	13	43.61	43.60	-6	24,620	-0.02%
2022/04/19	2.9	44.87	1	44.85	44.50	1.9	24,576	0.01%
2022/04/18	39	45.39	22.4	45.28	44.75	16.6	24,596	0.07%
2022/04/15	13.4	47.17	16	47.24	46.80	-2.7	24,461	-0.01%
2022/04/14	8	47.07	4	46.84	46.80	4	24,431	0.02%
2022/04/13	13	47.26	5	47.43	47.10	8	24,418	0.03%
2022/04/12	20	46.47	10	46.44	46.70	10	24,421	0.04%
2022/04/11	15	47.03	21	46.74	46.65	-6	24,375	-0.02%
2022/04/08	4	46.65	13	47.00	47.50	-9	24,241	-0.04%
2022/04/07	8	46.50	24	47.31	45.75	-16	24,089	-0.07%
2022/04/06	21.1	46.65	3	46.83	46.95	18.1	23,863	0.08%
2022/04/01	3	45.83	12	46.15	46.55	-9	23,925	-0.04%
2022/03/31	3	46.53	6	46.63	46.15	-3	24,396	-0.01%
2022/03/30	23.1	45.73	23.1	45.72	46.90	0	24,614	0.00%
2022/03/29	71	46.19	34	46.22	46.00	37	24,555	0.15%
2022/03/28	42.3	47.25	31	47.17	47.30	11.3	24,828	0.05%
2022/03/25	12	48.14	62.2	48.25	48.50	-50.2	25,621	-0.20%
2022/03/24	111.1	48.44	72	48.10	47.95	39.1	27,333	0.14%	大買/
2022/03/23	31.1	47.57	39.1	47.69	48.50	-8	28,160	-0.03%
2022/03/22	59	47.73	36.4	47.91	47.40	22.6	27,779	0.08%
2022/03/21	36	46.86	82	46.58	47.20	-46	26,656	-0.17%
2022/03/18	50.1	44.08	2	44.15	43.95	48.1	25,846	0.19%
2022/03/17	7	44.05	7	43.98	44.20	0	26,610	0.00%
2022/03/16	0	0.00	16.2	44.08	43.75	-16.2	26,726	-0.06%
2022/03/15	14.1	42.97	9	43.18	43.20	5.1	26,546	0.02%
2022/03/14	7	43.80	25	43.57	44.00	-18	27,330	-0.07%
2022/03/11	20	43.73	39.1	43.68	43.60	-19.1	27,832	-0.07%
2022/03/10	14.1	41.79	50	42.66	42.80	-35.9	27,391	-0.13%
2022/03/09	3	41.13	7	41.19	41.80	-4	27,386	-0.01%
2022/03/08	53.2	43.18	42.1	42.76	40.90	11.1	27,456	0.04%
2022/03/07	28.2	43.80	56.8	43.14	43.90	-28.6	26,189	-0.11%
2022/03/04	18.1	42.05	13	42.17	42.00	5.1	24,971	0.02%
2022/03/03	5.1	42.36	7	42.41	42.30	-1.9	25,053	-0.01%
2022/03/02	7	42.69	19	42.59	42.25	-12	25,338	-0.05%
2022/03/01	11	42.30	5.3	42.32	42.05	5.7	26,021	0.02%
2022/02/25	3	40.53	4	40.64	40.50	-1	27,087	0.00%
2022/02/24	21	39.94	3	39.67	39.35	18	27,790	0.06%
2022/02/23	19	40.84	3	41.38	41.30	16	27,769	0.06%
2022/02/22	2	41.70	4.1	42.37	41.20	-2.1	27,786	-0.01%
2022/02/21	9.1	41.82	32	42.56	42.75	-22.9	27,345	-0.08%
2022/02/18	1	39.80	1	39.60	39.85	0	26,414	0.00%
2022/02/17	3	39.83	4	39.66	39.75	-1	26,629	0.00%
2022/02/16	3	39.68	4	39.50	39.55	-1	26,832	0.00%
2022/02/15	1	39.70	2	39.40	39.10	-1	27,223	0.00%
2022/02/14	2	39.80	5	39.81	39.80	-3	28,130	-0.01%
2022/02/11	2	40.43	5	40.70	40.35	-3	28,247	-0.01%
2022/02/10	13	40.50	14	40.49	40.50	-1	28,566	0.00%
2022/02/09	16	40.12	4	40.18	40.25	12	29,265	0.04%
2022/02/08	7	39.70	2	39.92	40.00	5	29,287	0.02%
2022/02/07	5.1	39.30	10	38.65	39.85	-4.9	29,340	-0.02%
2022/01/26	7	36.96	1	37.10	37.00	6	29,320	0.02%
2022/01/25	10	37.38	7	37.11	36.75	3	29,502	0.01%
2022/01/24	3.1	37.21	1	37.10	37.10	2.1	29,595	0.01%
2022/01/21	4	38.93	3	39.03	38.15	1	29,608	0.00%
2022/01/20	5.1	38.70	4	38.74	39.25	1.1	29,596	0.00%
2022/01/19	0.2	38.45	1	38.25	38.25	-0.8	29,578	0.00%
2022/01/18	3.1	39.36	6	39.01	38.80	-2.9	29,689	-0.01%
2022/01/17	1	39.50	1	39.45	39.45	0	29,911	0.00%
2022/01/14	15.2	39.51	5	39.51	40.00	10.2	30,508	0.03%
2022/01/13	7	39.63	12	39.73	40.00	-5	30,450	-0.02%
2022/01/12	9	38.34	2	38.30	38.45	7	30,188	0.02%
2022/01/11	4	38.39	7	38.45	38.15	-3	30,146	-0.01%
2022/01/10	11.4	38.77	1	38.60	38.90	10.4	30,244	0.03%
2022/01/07	4	39.48	2.3	39.69	39.05	1.8	30,235	0.01%
2022/01/06	4	39.74	1.1	40.14	39.75	2.9	30,272	0.01%
2022/01/05	3	40.53	4.3	40.66	40.25	-1.3	30,346	0.00%
2022/01/04	3	40.03	0	0.00	40.15	3	30,395	0.01%
2022/01/03	22.1	40.58	1	40.60	40.70	21.1	30,572	0.07%
2021/12/30	7	41.07	7	41.30	41.15	0	30,805	0.00%
2021/12/29	8	41.30	4	41.25	41.50	4	30,944	0.01%
2021/12/28	33	41.21	18	41.38	41.10	15	31,211	0.05%
2021/12/27	15	41.55	15	41.99	41.00	0	31,412	0.00%
2021/12/24	3	43.42	8.1	43.11	42.55	-5.1	31,107	-0.02%
2021/12/23	3	43.63	5.1	43.67	43.55	-2.1	30,878	-0.01%
2021/12/22	26	44.09	22.1	44.09	43.90	3.9	30,458	0.01%
2021/12/21	30	43.18	30	43.32	44.55	0	29,872	0.00%
2021/12/20	99.3	43.64	92	43.99	44.05	7.3	28,816	0.03%
2021/12/17	29.2	41.38	43.2	41.60	41.70	-14	26,866	-0.05%
2021/12/16	4.1	39.62	6.3	39.39	39.40	-2.2	25,705	-0.01%
2021/12/15	6	39.95	7	40.03	39.95	-1	25,899	0.00%
2021/12/14	30.3	39.96	12.1	40.01	39.65	18.2	25,870	0.07%
2021/12/13	28	40.18	29.1	40.29	40.90	-1.1	25,432	0.00%
2021/12/10	23.9	39.14	14	39.16	38.50	9.9	24,588	0.04%
2021/12/09	8	38.86	13	38.87	38.45	-5	24,644	-0.02%
2021/12/08	68.1	39.72	72	39.56	39.15	-3.9	24,884	-0.02%
2021/12/07	17	38.17	24	38.42	39.00	-7	24,544	-0.03%
2021/12/06	0	0.00	12	37.10	37.10	-12	23,937	-0.05%
2021/12/03	3	36.50	38	36.68	36.50	-35	23,783	-0.15%
2021/12/02	3	36.30	18	36.02	36.20	-15	23,710	-0.06%
2021/12/01	7	34.74	6	35.13	35.40	1	23,638	0.00%
2021/11/30	15	34.88	0	0.00	35.10	15	23,681	0.06%
2021/11/29	3	34.95	12	35.10	35.10	-9	23,701	-0.04%
2021/11/26	58	36.67	14	36.90	36.25	44	23,693	0.19%
2021/11/25	41	38.05	55	37.89	38.15	-14	23,602	-0.06%
2021/11/24	60	37.38	69	37.05	37.40	-9	22,654	-0.04%
2021/11/23	34	35.18	57	35.05	35.20	-23	21,411	-0.11%
2021/11/22	1	33.10	8	33.18	33.40	-7	21,791	-0.03%
2021/11/19	27	33.28	9	33.36	32.85	18	21,762	0.08%
2021/11/18	7	33.89	5	34.19	33.90	2	21,745	0.01%
2021/11/17	42	34.01	10	34.20	33.85	32	21,904	0.15%
2021/11/16	31	34.22	2	34.20	34.10	29	22,142	0.13%
2021/11/15	24.1	35.19	14.1	34.81	34.75	10	22,263	0.04%
2021/11/12	14	35.74	1	36.85	35.55	13	22,815	0.06%
2021/11/11	27.1	36.99	52	36.49	36.25	-24.9	22,815	-0.11%
2021/11/10	2	35.13	5	35.22	34.95	-3	22,256	-0.01%
2021/11/09	26	35.79	18	35.56	35.70	8	22,466	0.04%
2021/11/08	22.2	36.13	9	36.21	36.25	13.1	22,636	0.06%
2021/11/05	22	34.30	0	0.00	34.30	22	22,459	0.10%
2021/11/04	2	35.38	4.2	35.33	35.15	-2.2	22,738	-0.01%
2021/11/03	6.2	35.82	6.6	35.69	35.70	-0.4	23,539	0.00%
2021/11/02	19.3	35.93	7.5	35.94	35.15	11.8	23,573	0.05%
2021/11/01	7.7	35.07	2	35.83	35.20	5.7	23,736	0.02%
2021/10/29	7	34.74	1.1	35.10	35.10	5.9	23,880	0.02%
2021/10/28	7	34.76	1	35.20	34.85	6	23,908	0.03%
2021/10/27	1	35.35	3	35.37	35.30	-2	24,131	-0.01%
2021/10/26	0	0.00	1.2	35.58	35.60	-1.2	24,736	0.00%
2021/10/25	2.1	34.19	17.2	34.64	35.05	-15.1	25,027	-0.06%
2021/10/22	28.5	34.29	1	33.75	33.70	27.5	25,424	0.11%
2021/10/21	0	0.00	2	36.35	36.90	-2	25,461	-0.01%
2021/10/20	3	36.40	5	36.35	36.05	-2	25,804	-0.01%
2021/10/19	2	36.53	5	36.72	36.60	-3	26,215	-0.01%
2021/10/18	4	35.59	7	36.34	36.40	-3	26,883	-0.01%
2021/10/15	3	36.52	3	36.83	36.30	0	27,449	0.00%
2021/10/14	6	35.83	5	36.24	36.35	1	28,019	0.00%
2021/10/13	5	35.77	6	36.10	35.80	-1	28,804	0.00%
2021/10/12	17	36.57	6	36.58	36.10	11	29,292	0.04%
2021/10/08	5	36.91	10	36.90	37.00	-5	30,189	-0.02%
2021/10/07	2	37.93	2	37.70	38.30	0	31,156	0.00%
2021/10/06	24	38.74	18	38.47	38.05	6	32,370	0.02%
2021/10/05	7	37.60	11.1	37.72	39.00	-4.1	33,509	-0.01%
2021/10/04	9.2	37.96	27	37.86	37.10	-17.8	34,130	-0.05%
2021/10/01	10	39.67	48	39.35	39.15	-38	35,544	-0.11%
2021/09/30	28	40.86	11	41.19	41.80	17	37,175	0.05%
2021/09/29	2	41.20	4	40.99	40.35	-2	38,748	-0.01%
2021/09/28	2	41.60	6	41.84	41.45	-4	41,331	-0.01%
2021/09/27	5	42.64	5	42.00	42.35	0	44,443	0.00%
2021/09/24	7	41.51	13	41.65	41.75	-6	49,121	-0.01%
2021/09/23	33	41.05	43	40.56	41.25	-10	55,807	-0.02%
2021/09/22	37	41.25	19	41.48	41.00	18	63,801	0.03%
2021/09/17	4	43.75	0	0.00	44.45	4	67,891	0.01%
2021/09/16	49	45.23	1	44.15	44.15	48	70,029	0.07%
2021/09/15	0	0.00	3	44.47	45.05	-3	71,938	0.00%
2021/09/14	24	45.95	18	45.69	45.50	6	75,763	0.01%
2021/09/13	36	46.96	19	47.06	46.90	17	79,590	0.02%
2021/09/10	26	46.25	25	46.33	46.35	1	80,607	0.00%
2021/09/09	1	44.60	5	43.90	44.95	-4	81,642	0.00%
2021/09/08	7	44.64	7	44.31	43.70	0	84,570	0.00%
2021/09/07	21	44.64	9.3	45.05	44.20	11.7	84,889	0.01%
2021/09/06	17	44.52	15	44.75	44.45	2	85,072	0.00%
2021/09/03	3	45.48	13	44.39	44.05	-10	85,000	-0.01%
2021/09/02	22	45.05	21	44.50	44.40	1	85,129	0.00%
2021/09/01	3	46.43	2	46.43	46.05	1	85,115	0.00%
2021/08/31	29.1	46.31	29	46.51	46.85	0.1	85,070	0.00%
2021/08/30	23	46.38	18.4	46.42	46.40	4.6	85,302	0.01%
2021/08/27	23	46.00	12	46.33	45.85	11	85,511	0.01%
2021/08/26	46.1	46.60	52	46.85	46.00	-5.9	85,671	-0.01%
2021/08/25	23	44.00	22	44.12	44.10	1	85,317	0.00%
2021/08/24	6	44.23	2.3	44.54	44.00	3.7	89,217	0.00%
2021/08/23	9	44.66	5	44.63	44.10	4	93,474	0.00%
2021/08/20	9	42.93	8	43.20	43.40	1	96,058	0.00%
2021/08/19	7	44.12	7	43.76	42.75	0	98,816	0.00%
2021/08/18	18	43.07	51.4	43.69	45.40	-33.4	100,762	-0.03%
2021/08/17	18	45.46	2	48.20	44.30	16	102,491	0.02%
2021/08/16	2	47.38	12.2	47.66	47.80	-10.2	106,682	-0.01%
2021/08/13	11	48.09	7	48.34	47.80	4	111,289	0.00%
2021/08/12	3	48.22	29	48.87	49.30	-26	115,351	-0.02%
2021/08/11	25	47.64	31	48.25	47.00	-6	118,096	-0.01%
2021/08/10	37	47.93	18	47.54	47.30	19	119,720	0.02%
2021/08/09	55	49.06	79.2	49.19	48.85	-24.2	121,383	-0.02%
2021/08/06	14	47.01	23	47.32	47.00	-9	123,407	-0.01%
2021/08/05	38	47.21	8	47.76	47.15	30	126,196	0.02%
2021/08/04	13	48.99	29.3	49.26	48.60	-16.3	129,263	-0.01%
2021/08/03	14	48.87	29.8	48.50	48.75	-15.8	134,933	-0.01%
2021/08/02	34	48.91	36	49.33	49.25	-2	138,109	0.00%
2021/07/30	30	48.97	36	49.57	48.90	-6	142,440	0.00%
2021/07/29	31	47.15	32	47.49	48.90	-1	146,402	0.00%
2021/07/28	51.3	46.87	22	47.03	46.90	29.3	148,860	0.02%
2021/07/27	26	47.33	13.5	47.95	46.50	12.5	151,587	0.01%
2021/07/26	55.1	49.31	9	49.57	48.55	46.1	154,472	0.03%
2021/07/23	8.1	49.52	22	49.30	50.40	-14	157,355	-0.01%
2021/07/22	21	48.60	11.1	48.98	48.20	9.9	158,348	0.01%
2021/07/21	40.1	50.62	23	50.56	49.30	17.1	159,661	0.01%
2021/07/20	42.1	51.65	13	51.48	51.50	29.1	159,499	0.02%
2021/07/19	34	54.61	31	54.21	53.10	3	159,337	0.00%
2021/07/16	42.4	53.25	23	53.15	53.00	19.4	159,322	0.01%
2021/07/15	38.2	52.73	31	53.21	54.40	7.1	159,147	0.00%
2021/07/14	74.2	50.77	61	50.61	50.70	13.2	158,637	0.01%
2021/07/13	58.2	53.81	74	54.87	52.60	-15.8	158,188	-0.01%
2021/07/12	43.1	58.23	66.1	58.50	57.40	-23	157,356	-0.01%
2021/07/09	70	57.13	36	57.84	56.50	34	156,798	0.02%
2021/07/08	64.2	57.38	54.1	57.46	58.50	10.1	156,468	0.01%
2021/07/07	66.1	57.36	59.1	57.15	56.50	7	155,332	0.00%
2021/07/06	66	61.13	141.1	60.44	59.60	-75.1	155,560	-0.05%	大賣/
2021/07/05	128	62.14	161.1	62.09	61.30	-33.1	156,896	-0.02%	大買/大賣/
2021/07/02	141.2	60.78	175.2	60.24	60.10	-34.1	154,581	-0.02%	大買/大賣/
2021/07/01	190	61.13	221.4	60.88	58.80	-31.4	153,370	-0.02%	大買/大賣/
2021/06/30	370.5	62.79	302.4	62.88	61.20	68.1	151,103	0.05%	大買/大賣/
2021/06/29	562	58.25	462.7	59.20	59.50	99.3	147,776	0.07%	大買/大賣/
2021/06/28	217.4	53.21	324	53.78	55.70	-106.6	141,237	-0.08%	大買/大賣/鉅額交易
2021/06/25	86.6	51.87	108.1	51.89	50.70	-21.6	136,878	-0.02%	大賣/
2021/06/24	135.2	50.75	152	50.54	50.60	-16.8	135,237	-0.01%	大買/大賣/
2021/06/23	176.2	51.60	86	50.72	48.25	90.2	133,347	0.07%	大買/
2021/06/22	43	51.05	172	50.95	51.70	-129	130,040	-0.10%	大賣/鉅額交易
2021/06/21	123	47.57	54	47.59	47.00	69	125,972	0.05%	大買/
2021/06/18	105.1	51.02	37	50.99	50.00	68.1	124,583	0.05%	大買/
2021/06/17	203	52.43	235	52.57	50.80	-32	123,048	-0.03%	大買/大賣/
2021/06/16	16	51.53	16	51.03	50.40	0	120,480	0.00%
2021/06/15	35	48.69	36.7	48.66	50.60	-1.7	120,113	0.00%
2021/06/11	14	47.24	16	47.14	47.20	-2	119,897	0.00%
2021/06/10	17	45.79	4	45.84	47.10	13	120,284	0.01%
2021/06/09	9.1	47.13	4	47.64	46.80	5.1	120,431	0.00%
2021/06/08	15	47.96	20	48.28	48.55	-5	120,709	0.00%
2021/06/07	68.1	46.41	14	46.81	47.20	54.1	120,863	0.04%
2021/06/04	27	50.77	5	51.26	49.95	22	120,690	0.02%
2021/06/03	31.1	52.00	17	52.38	51.60	14.1	121,601	0.01%
2021/06/02	50	53.23	28	52.44	52.70	22	121,644	0.02%
2021/06/01	213.1	53.25	224.1	53.20	53.30	-11.1	122,374	-0.01%	大買/大賣/
2021/05/31	127.1	52.42	81.1	52.70	52.40	46.1	121,105	0.04%	大買/
2021/05/28	43.1	47.70	117.1	48.31	48.70	-74	118,089	-0.06%	大賣/
2021/05/27	102	45.52	180.2	45.73	44.30	-78.2	116,115	-0.07%	大買/大賣/
2021/05/26	75	43.98	55.2	44.13	44.10	19.8	114,060	0.02%
2021/05/25	202.7	45.34	185	43.89	44.00	17.7	113,252	0.02%	大買/大賣/
2021/05/24	273.5	46.57	262	46.32	45.05	11.5	113,497	0.01%	大買/大賣/
2021/05/21	276	44.52	299.1	44.83	46.15	-23.1	110,303	-0.02%	大買/大賣/
2021/05/20	231	44.81	160	44.30	43.00	71	105,867	0.07%	大買/大賣/
2021/05/19	77.1	44.05	89.4	44.79	45.00	-12.3	101,894	-0.01%
2021/05/18	36.4	40.17	41	40.40	40.95	-4.7	99,356	0.00%
2021/05/17	28	37.53	71	37.63	37.25	-43	97,397	-0.04%
2021/05/14	85.1	44.18	132	43.07	41.35	-46.9	95,502	-0.05%	大賣/
2021/05/13	108	47.73	180	46.64	45.90	-72	92,554	-0.08%	大買/大賣/
2021/05/12	198	54.24	90	54.29	51.00	108	89,797	0.12%	大買/鉅額交易
2021/05/11	315	58.51	225	58.97	56.60	90	86,567	0.10%	大買/大賣/
2021/05/10	123.3	55.45	121.5	56.70	57.40	1.8	80,795	0.00%	大買/大賣/
2021/05/07	274.5	49.14	247.1	49.48	52.20	27.4	77,653	0.04%	大買/大賣/
2021/05/06	209	46.54	262	46.76	47.50	-53	73,184	-0.07%	大買/大賣/
2021/05/05	134	42.04	121	42.71	43.20	13	68,736	0.02%	大買/大賣/
2021/05/04	126.1	40.71	154.3	40.79	39.30	-28.2	66,023	-0.04%	大買/大賣/
2021/05/03	213	44.83	164	44.96	42.65	49	62,948	0.08%	大買/大賣/
2021/04/29	82	41.15	170.6	41.48	42.60	-88.6	59,681	-0.15%	大賣/
2021/04/28	86.6	39.46	50.1	39.29	38.75	36.6	56,519	0.06%
2021/04/27	92.5	39.39	48	39.90	40.00	44.5	55,435	0.08%
2021/04/26	14	37.91	62.8	38.21	39.25	-48.8	53,702	-0.09%
2021/04/23	56.2	34.95	13	35.36	35.70	43.2	53,554	0.08%
2021/04/22	25	37.46	36.4	38.41	36.25	-11.4	53,573	-0.02%
2021/04/21	5.3	34.02	34	34.11	35.40	-28.7	53,448	-0.05%
2021/04/20	72	33.42	45	33.37	34.50	27	53,279	0.05%
2021/04/19	110.3	33.81	56.4	34.27	34.70	53.9	53,408	0.10%	大買/
2021/04/16	32.2	30.94	32.1	31.16	31.55	0.1	53,007	0.00%
2021/04/15	25.1	28.45	24.1	28.68	28.70	1	52,922	0.00%
2021/04/14	22.2	27.79	22	27.83	27.80	0.2	53,582	0.00%
2021/04/13	63	27.82	29	28.02	27.40	34	55,897	0.06%
2021/04/12	111	28.11	52.1	28.50	29.00	58.9	59,126	0.10%	大買/
2021/04/09	96.3	26.35	118	26.33	26.80	-21.7	58,542	-0.04%	大賣/
2021/04/08	5	24.95	39.7	24.95	24.95	-34.7	56,092	-0.06%
2021/04/07	93.6	22.77	51	22.73	22.70	42.6	56,933	0.07%
2021/04/06	92.1	21.98	169.1	21.92	22.70	-77	56,288	-0.14%	大賣/
2021/04/01	138	20.79	222	20.74	20.75	-84	54,838	-0.15%	大買/大賣/
2021/03/31	47	19.02	81	19.06	19.50	-34	52,181	-0.07%
2021/03/30	5.1	18.24	22	18.22	18.30	-16.9	51,223	-0.03%
2021/03/29	73	18.39	26	18.31	18.30	47	52,583	0.09%
2021/03/26	14.5	17.71	11	17.82	17.80	3.5	55,864	0.01%
2021/03/25	48.1	17.81	109	17.74	17.55	-61	58,787	-0.10%	大賣/
2021/03/24	17.1	17.27	15	17.30	17.30	2.1	58,813	0.00%
2021/03/23	17.1	17.71	2	17.55	17.55	15.1	59,227	0.03%
2021/03/22	33	17.63	22	17.73	17.70	11	60,007	0.02%
2021/03/19	7	17.73	17.2	17.81	17.50	-10.2	61,924	-0.02%
2021/03/18	31	17.79	0	0.00	17.75	31	63,665	0.05%
2021/03/17	1	17.85	46.8	17.89	17.85	-45.8	66,518	-0.07%
2021/03/16	49	17.93	26	17.75	17.75	23	67,843	0.03%
2021/03/15	28.1	18.47	5	18.35	18.35	23.1	67,472	0.03%
2021/03/12	10	18.37	39	18.59	18.75	-29	67,060	-0.04%
2021/03/11	6	18.25	16.1	18.29	18.25	-10.1	66,686	-0.02%
2021/03/10	23	18.10	20	18.26	18.20	3	66,651	0.00%
2021/03/09	24.6	18.62	53.5	18.66	18.40	-28.9	66,366	-0.04%
2021/03/08	6.2	18.14	12	18.06	18.10	-5.8	65,151	-0.01%
2021/03/05	117	18.03	31	18.18	17.85	86	64,811	0.13%	大買/
2021/03/04	46	18.64	133.7	18.54	18.60	-87.7	63,711	-0.14%	大賣/
2021/03/03	41	17.87	42	17.99	17.75	-1	61,301	0.00%
2021/03/02	37	17.82	73	17.57	17.30	-36	60,155	-0.06%
2021/02/26	47	17.32	34	17.48	17.45	13	59,714	0.02%
2021/02/25	54	17.19	171	17.23	17.45	-117	58,896	-0.20%	大賣/鉅額交易
2021/02/24	121.8	17.01	77	16.97	16.50	44.8	58,000	0.08%	大買/
2021/02/23	57	16.38	170.2	16.94	17.20	-113.2	55,364	-0.20%	大賣/鉅額交易
2021/02/22	74	15.55	63	15.66	15.65	11	54,002	0.02%
2021/02/19	38	15.23	17.3	15.24	15.45	20.7	53,465	0.04%
2021/02/18	24.5	14.91	22	15.08	15.40	2.5	52,997	0.00%
2021/02/17	13	14.18	24	13.96	14.25	-11	52,242	-0.02%
2021/02/05	20	13.50	5	13.39	13.40	15	51,850	0.03%
2021/02/04	6	13.56	5	13.55	13.65	1	51,731	0.00%
2021/02/03	13	13.87	14	13.90	13.70	-1	51,751	0.00%
2021/02/02	26	13.93	15	14.03	14.20	11	51,453	0.02%
2021/02/01	4	13.68	8	13.46	13.80	-4	51,289	-0.01%
2021/01/29	31	13.88	12	14.03	13.60	19	51,075	0.04%
2021/01/28	31	13.90	21	13.94	13.90	10	51,168	0.02%
2021/01/27	10	14.49	26	14.42	14.40	-16	51,213	-0.03%
2021/01/26	17	14.96	102	15.16	14.85	-85	51,226	-0.17%	大賣/
2021/01/25	28	15.38	18	15.43	15.25	10	51,006	0.02%
2021/01/22	6	15.21	2	15.30	15.25	4	50,670	0.01%
2021/01/21	7	14.82	26	14.94	14.90	-19	50,387	-0.04%
2021/01/20	40	14.70	75	14.59	14.60	-35	50,138	-0.07%
2021/01/19	57	15.42	25	15.59	15.35	32	49,711	0.06%
2021/01/18	27	14.89	33	15.17	15.10	-6	49,391	-0.01%
2021/01/15	11	15.99	13	15.95	15.70	-2	48,895	0.00%
2021/01/14	17	16.36	13	16.53	16.40	4	48,484	0.01%
2021/01/13	25	15.87	23	15.88	16.10	2	47,717	0.00%
2021/01/12	39	15.93	8	15.81	15.70	31	47,363	0.07%
2021/01/11	22	16.80	12.5	16.86	16.65	9.5	46,697	0.02%
2021/01/08	28	16.64	31.7	16.62	16.80	-3.7	46,275	-0.01%
2021/01/07	60	17.06	33	17.01	16.85	27	45,602	0.06%
2021/01/06	182	18.03	69.1	17.97	17.65	112.9	44,235	0.26%	大買/鉅額交易
2021/01/05	124	17.66	134	17.80	17.80	-10	41,253	-0.02%	大買/大賣/
2021/01/04	18	16.40	56	16.34	16.50	-38	37,384	-0.10%
2020/12/31	18	15.54	35	15.49	15.75	-17	35,812	-0.05%
2020/12/30	40	15.74	59	15.86	15.50	-19	35,197	-0.05%
2020/12/29	131	15.64	51	15.56	15.35	80	33,981	0.24%	大買/
2020/12/28	70	15.14	61	15.26	15.00	9	32,612	0.03%
2020/12/25	12	15.63	35	15.86	15.50	-23	31,474	-0.07%
2020/12/24	59	15.69	30	15.68	15.50	29	30,591	0.09%
2020/12/23	61	15.58	29	15.78	16.00	32	29,622	0.11%
2020/12/22	119.1	16.40	126.1	16.26	15.20	-7.1	28,061	-0.03%	大買/大賣/
2020/12/21	83	15.51	68	15.56	15.75	15	24,162	0.06%
2020/12/18	6	14.49	7	14.24	14.35	-1	21,095	0.00%
2020/12/17	16	14.28	10	14.30	14.20	6	20,410	0.03%
2020/12/16	21	14.39	34	14.23	14.25	-13	19,874	-0.07%
2020/12/15	82.1	14.61	53.5	14.62	14.15	28.6	18,916	0.15%
2020/12/14	99	14.11	33	14.13	14.30	66	17,025	0.39%
2020/12/11	70	13.66	53	13.64	13.75	17	14,796	0.11%
2020/12/10	65	12.12	81	12.70	12.85	-16	11,829	-0.14%
2020/12/09	2	11.65	1	11.75	11.70	1	10,342	0.01%
2020/12/08	0	0.00	2	11.90	11.90	-2	10,395	-0.02%
2020/12/07	5	12.15	8	12.07	12.10	-3	10,456	-0.03%
2020/12/04	3	11.95	10	12.05	12.05	-7	10,470	-0.07%
2020/12/03	0	0.00	21	11.83	11.70	-21	10,500	-0.20%
2020/12/01	20	11.95	162	11.80	11.90	-142	10,639	-1.33%	大賣/鉅額交易
2020/11/30	16	11.96	27.3	12.05	12.05	-11.3	10,467	-0.11%
2020/11/27	6.3	11.65	49	11.57	11.70	-42.7	9,940	-0.43%
2020/11/26	13	11.33	94	11.27	11.35	-81	9,580	-0.85%
2020/11/25	6	11.20	29	11.27	11.20	-23	9,397	-0.24%
2020/11/24	17	11.16	19	10.96	11.00	-2	8,983	-0.02%
2020/11/23	214	10.91	26.5	10.77	11.05	187.5	8,851	2.12%	大買/鉅額交易
2020/11/20	60	10.50	6	10.45	10.45	54	8,295	0.65%
2020/11/19	0	0.00	1	10.35	10.35	-1	8,195	-0.01%
2020/11/18	3	10.23	0	0.00	10.25	3	8,113	0.04%
2020/11/17	1	10.05	0	0.00	10.15	1	8,056	0.01%
2020/11/13	0	0.00	0.1	10.15	10.20	-0.1	8,005	0.00%
2020/11/12	1	10.45	0	0.00	10.15	1	8,024	0.01%
2020/11/11	4	10.56	10	10.50	10.45	-6	7,943	-0.08%
2020/11/10	1	10.35	0	0.00	10.25	1	7,849	0.01%
2020/11/09	3	10.30	0	0.00	10.30	3	7,764	0.04%
2020/11/06	11	10.29	0	0.00	10.20	11	7,675	0.14%
2020/11/05	23	10.53	1	10.30	10.20	22	7,639	0.29%
2020/11/04	5	10.30	8	10.35	10.40	-3	7,326	-0.04%
2020/11/02	1	9.80	16	9.82	9.83	-15	6,761	-0.22%
2020/10/23	0	0.00	10	10.15	10.15	-10	6,430	-0.16%
2020/10/22	10	10.25	7	10.20	10.15	3	6,408	0.05%
2020/10/21	0	0.00	4	10.00	9.99	-4	6,228	-0.06%
2020/10/20	2	9.82	12	9.91	9.82	-10	6,171	-0.16%
2020/10/19	10	9.82	0	0.00	9.83	10	6,163	0.16%
2020/10/16	2	9.77	2	9.86	9.68	0	6,042	0.00%
2020/10/15	4	9.98	0	0.00	9.95	4	5,996	0.07%
2020/10/14	0	0.00	15	10.12	10.15	-15	5,953	-0.25%
2020/10/13	0	0.00	5	9.90	9.88	-5	5,855	-0.09%
2020/10/07	4	9.78	0	0.00	9.90	4	5,832	0.07%
2020/09/29	0	0.00	1	9.32	9.31	-1	5,745	-0.02%
2020/09/28	5	9.36	2	9.32	9.43	3	5,772	0.05%
2020/09/24	0	0.00	15	9.23	9.17	-15	5,766	-0.26%
2020/09/23	0	0.00	1	9.44	9.50	-1	5,670	-0.02%
2020/09/21	4	9.95	0	0.00	9.90	4	5,528	0.07%
2020/09/18	2	9.87	5	9.97	9.87	-3	5,433	-0.06%
2020/09/17	14	9.93	0	0.00	9.86	14	5,370	0.26%
2020/09/16	0	0.00	1	10.15	10.20	-1	5,064	-0.02%
2020/09/15	0	0.00	6	10.10	10.20	-6	5,003	-0.12%
2020/09/14	5	10.30	6	10.52	10.30	-1	4,917	-0.02%
2020/09/11	22	10.48	31	10.74	10.30	-9	4,782	-0.19%
2020/09/10	4	10.50	0	0.00	10.55	4	4,457	0.09%
2020/09/09	9	10.67	2	10.25	10.65	7	4,283	0.16%
2020/09/08	6	10.44	21	10.15	10.25	-15	4,044	-0.37%
2020/09/07	10	10.01	14	10.30	10.40	-4	3,675	-0.11%
2020/09/04	0	0.00	8	9.37	9.46	-8	3,309	-0.24%
2020/09/03	10	9.36	0	0.00	9.37	10	3,253	0.31%
2020/09/01	0	0.00	2	9.12	9.19	-2	3,220	-0.06%
2020/08/31	2	9.35	1	9.01	9.32	1	3,231	0.03%
2020/08/27	10	8.95	10	8.90	8.88	0	3,019	0.00%
2020/08/18	3	8.53	0	0.00	8.45	3	2,881	0.10%
2020/08/17	0	0.00	3	8.56	8.57	-3	2,847	-0.11%
2020/08/14	20	8.35	0	0.00	8.35	20	2,786	0.72%
2020/08/10	0	0.00	3	8.12	8.14	-3	2,723	-0.11%
2020/08/04	0	0.00	2	8.06	8.03	-2	2,788	-0.07%
2020/07/29	0	0.00	6	8.12	8.06	-6	2,811	-0.21%
2020/07/24	0	0.00	10	8.28	8.22	-10	2,983	-0.34%
2020/07/09	0	0.00	0.1	8.12	8.17	-0.1	3,121	0.00%
2020/07/06	0	0.00	6	8.27	8.27	-6	3,132	-0.19%
2020/07/02	0	0.00	4	8.23	8.20	-4	3,139	-0.13%
2020/06/22	0	0.00	6.7	8.45	8.46	-6.7	3,286	-0.20%
2020/06/19	0	0.00	1	8.32	8.21	-1	3,308	-0.03%
2020/06/18	7	8.20	0	0.00	8.22	7	3,330	0.21%
2020/06/15	6	8.22	2	8.15	8.11	4	3,534	0.11%
2020/06/12	1	7.95	0	0.00	8.19	1	3,593	0.03%
2020/06/11	10	8.38	1	8.36	8.34	9	3,653	0.25%
2020/06/10	0	0.00	10	8.50	8.65	-10	3,674	-0.27%
2020/06/08	3	8.48	4	8.46	8.45	-1	3,934	-0.03%
2020/06/05	0	0.00	9	8.22	8.24	-9	3,877	-0.23%
2020/06/04	7	7.97	0	0.00	8.00	7	3,876	0.18%
2020/06/03	9	7.88	0.4	7.98	8.02	8.6	3,936	0.22%
2020/06/02	0	0.00	6	7.81	7.80	-6	3,920	-0.15%
2020/06/01	10	7.81	0	0.00	7.81	10	3,931	0.25%
2020/05/29	8	7.89	0	0.00	7.80	8	3,933	0.20%
2020/05/28	0	0.00	5	8.07	8.14	-5	3,929	-0.13%
2020/05/27	0	0.00	19	7.71	7.79	-19	3,835	-0.50%
2020/05/21	0	0.00	0.1	7.40	7.43	-0.1	3,779	0.00%
2020/05/19	0	0.00	3	7.32	7.26	-3	3,776	-0.08%
2020/05/14	0	0.00	5	7.40	7.21	-5	3,743	-0.13%
2020/05/12	17	7.48	17	7.55	7.57	0	3,729	0.00%
2020/05/11	0	0.00	0.2	7.61	7.63	-0.2	3,726	-0.01%
2020/05/06	0	0.00	1	7.39	7.33	-1	3,714	-0.03%
2020/05/04	3.1	7.48	0	0.00	7.42	3.1	3,728	0.08%
2020/04/30	1	7.77	0	0.00	7.83	1	3,666	0.03%
2020/04/27	4	7.09	0	0.00	7.16	4	3,850	0.10%
2020/04/21	5	6.90	0	0.00	6.77	5	3,866	0.13%
2020/04/16	10	7.12	0	0.00	7.12	10	3,815	0.26%
2020/04/10	20	7.18	0	0.00	7.20	20	3,803	0.53%
2020/04/07	0	0.00	5	6.77	6.74	-5	3,962	-0.13%
2020/03/30	0	0.00	1	6.53	6.58	-1	4,243	-0.02%
2020/03/26	6	6.61	0	0.00	6.53	6	4,342	0.14%
2020/03/25	3	6.89	0	0.00	6.89	3	4,286	0.07%
2020/03/24	4	6.34	4	6.35	6.51	0	4,255	0.00%
2020/03/23	0	0.00	12	6.10	6.10	-12	4,258	-0.28%
2020/03/20	0	0.00	20	5.94	5.94	-20	4,280	-0.47%
2020/03/18	5	6.00	0	0.00	6.00	5	4,266	0.12%
2020/03/16	0	0.00	5	6.99	6.75	-5	4,161	-0.12%
2020/03/13	3	6.98	0	0.00	7.15	3	4,089	0.07%
2020/03/12	8	7.89	0	0.00	7.74	8	3,916	0.20%
2020/03/10	10	8.66	0	0.00	8.79	10	3,699	0.27%
2020/03/06	4	9.24	0	0.00	9.21	4	3,588	0.11%
2020/03/03	18	9.35	3	9.40	9.30	15	3,567	0.42%
2020/03/02	3	8.89	0	0.00	9.00	3	3,545	0.08%
2020/02/26	2	9.29	0	0.00	9.26	2	3,597	0.06%
2020/02/25	1	9.25	4	9.25	9.31	-3	3,592	-0.08%
2020/02/24	2	9.41	0	0.00	9.32	2	3,585	0.06%
2020/02/19	0	0.00	4	9.45	9.45	-4	3,569	-0.11%
2020/02/13	0	0.00	10	9.48	9.40	-10	3,600	-0.28%
2020/02/12	1	9.30	0	0.00	9.44	1	3,658	0.03%
2020/02/11	0	0.00	3.2	9.30	9.29	-3.2	3,678	-0.09%
2020/02/07	10	9.33	0	0.00	9.33	10	3,841	0.26%
2020/02/06	0	0.00	15	9.50	9.52	-15	4,194	-0.36%
2020/02/03	5	9.09	0	0.00	9.13	5	4,182	0.12%
2020/01/31	14	9.29	7	9.39	9.32	7	4,116	0.17%
2020/01/30	7	9.42	2	9.50	9.32	5	4,022	0.12%
2020/01/20	8	10.20	0	0.00	10.25	8	3,853	0.21%
2020/01/14	0	0.00	15	10.40	10.40	-15	3,815	-0.39%
2020/01/13	0	0.00	8	10.45	10.40	-8	3,863	-0.21%
2020/01/09	5	10.25	2	10.25	10.25	3	3,871	0.08%
2020/01/08	9	10.15	2	10.15	10.10	7	3,916	0.18%
2020/01/07	5	10.32	0	0.00	10.30	5	3,887	0.13%
2020/01/06	8	10.35	14	10.43	10.40	-6	3,919	-0.15%
2020/01/03	8	10.55	0	0.00	10.50	8	3,944	0.20%
2020/01/02	4	10.70	7	10.76	10.75	-3	3,871	-0.08%
2019/12/31	0	0.00	4	10.70	10.65	-4	3,837	-0.10%
2019/12/30	11	10.53	19	10.56	10.60	-8	3,759	-0.21%
2019/12/27	10	10.20	53	10.30	10.35	-43	3,581	-1.20%
2019/12/26	4	10.10	4	10.20	10.15	0	3,499	0.00%
2019/12/24	1	10.30	4	10.30	10.25	-3	3,458	-0.09%
2019/12/23	5	10.20	5	10.18	10.25	0	3,387	0.00%
2019/12/20	4	10.00	0	0.00	10.05	4	3,352	0.12%
2019/12/19	0	0.00	5	10.05	10.15	-5	3,327	-0.15%
2019/12/18	0	0.00	4	10.08	10.15	-4	3,320	-0.12%
2019/12/17	4	10.10	12	10.13	10.10	-8	3,275	-0.24%
2019/12/16	2	10.00	8	9.97	9.99	-6	3,207	-0.19%
2019/12/13	2	9.83	10	9.81	9.83	-8	3,091	-0.26%
2019/12/12	0	0.00	14	9.85	9.84	-14	3,071	-0.46%
2019/12/11	0	0.00	3	9.76	9.76	-3	3,053	-0.10%
2019/12/06	4	9.60	2	9.67	9.69	2	3,082	0.06%
2019/12/05	0	0.00	0	9.70	9.73	0	3,073	0.00%
2019/12/04	6	9.63	4	9.85	9.81	2	3,095	0.06%
2019/12/02	4	9.60	0	0.00	9.72	4	3,085	0.13%
2019/11/29	4	9.70	0	0.00	9.76	4	3,101	0.13%
2019/11/26	0	0.00	27	9.84	9.90	-27	3,083	-0.88%
2019/11/25	2	9.45	12	9.50	9.57	-10	2,972	-0.34%
2019/11/21	2	9.33	0	0.00	9.37	2	2,975	0.07%
2019/11/18	0	0.00	12	9.30	9.45	-12	2,997	-0.40%
2019/11/15	8	9.28	0	0.00	9.26	8	2,993	0.27%
2019/11/14	9	9.36	0	0.00	9.32	9	3,002	0.30%
2019/11/11	12	9.56	0	0.00	9.46	12	3,257	0.37%
2019/11/07	4	9.80	0	0.00	9.86	4	3,179	0.13%
2019/11/06	12	9.90	5	10.10	9.86	7	3,246	0.22%
2019/11/05	32	10.05	53	9.90	10.10	-21	3,174	-0.66%
2019/11/04	0	0.00	10	9.30	9.36	-10	2,873	-0.35%
2019/11/01	2	9.10	14	9.19	9.22	-12	2,878	-0.42%
2019/10/31	2	9.10	2	9.08	9.09	0	2,913	0.00%
2019/10/30	6	9.09	0	0.00	9.09	6	2,949	0.20%
2019/10/29	4	9.11	0	0.00	9.11	4	2,956	0.14%
2019/10/24	2	9.21	0	0.00	9.21	2	3,010	0.07%
2019/10/23	8	9.27	0	0.00	9.25	8	3,027	0.26%
2019/10/22	16	9.47	18	9.41	9.36	-2	3,091	-0.06%
2019/10/21	0	0.00	20	9.33	9.40	-20	3,119	-0.64%
2019/10/17	4	9.07	4	9.09	9.10	0	3,266	0.00%
2019/10/16	2	8.98	0	0.00	8.99	2	3,262	0.06%
2019/10/15	9	9.01	0	0.00	9.03	9	3,256	0.28%
2019/10/14	4	9.09	0	0.00	9.06	4	3,230	0.12%
2019/10/09	17	9.27	0	0.00	9.12	17	3,205	0.53%
2019/10/08	5	9.35	2	9.44	9.45	3	3,147	0.10%
2019/10/07	3	9.38	0	0.00	9.32	3	3,152	0.10%
2019/10/03	2	9.54	0	0.00	9.54	2	3,133	0.06%
2019/09/27	4	9.80	2	9.74	9.74	2	3,179	0.06%
2019/09/26	7	9.89	2	9.85	9.85	5	3,222	0.16%
2019/09/25	6	9.98	0	0.00	9.94	6	3,226	0.19%
2019/09/24	8	10.00	0	0.00	10.00	8	3,233	0.25%
2019/09/23	6	10.02	0	0.00	10.00	6	3,243	0.18%
2019/09/17	6	10.20	0	0.00	10.20	6	3,351	0.18%
2019/09/16	0	0.00	4	10.20	10.30	-4	3,421	-0.12%
2019/09/10	4	10.00	0	0.00	10.05	4	3,487	0.11%
2019/09/09	1	10.10	0	0.00	10.15	1	3,467	0.03%
2019/09/06	0	0.00	7	10.16	10.20	-7	3,497	-0.20%
2019/09/05	0	0.00	5	10.20	10.10	-5	3,475	-0.14%
2019/09/04	0	0.00	3	10.15	10.15	-3	3,473	-0.09%
2019/09/03	10	10.15	4	10.08	10.10	6	3,491	0.17%
2019/09/02	5	10.02	4	10.00	10.00	1	3,471	0.03%
2019/08/30	4	9.83	0	0.00	9.92	4	3,481	0.11%
2019/08/29	3	9.82	3	9.87	9.80	0	3,506	0.00%
2019/08/28	3	9.89	0	0.00	9.83	3	3,513	0.09%
2019/08/27	3	9.90	4	9.93	9.88	-1	3,515	-0.03%
2019/08/26	0	0.00	1	9.91	9.91	-1	3,513	-0.03%
2019/08/23	0	0.00	5	10.00	10.00	-5	3,544	-0.14%
2019/08/21	3	9.97	0	0.00	9.99	3	3,633	0.08%
2019/08/20	2	10.05	0	0.00	10.05	2	3,924	0.05%
2019/08/19	3	9.80	3	9.87	9.96	0	3,954	0.00%
2019/08/15	2	9.88	0	0.00	9.89	2	3,901	0.05%
2019/08/14	7	10.04	0	0.00	10.00	7	3,888	0.18%
2019/08/13	1	10.05	10	10.10	10.05	-9	3,867	-0.23%
2019/08/08	11	10.00	25	10.00	9.99	-14	4,068	-0.34%
2019/08/07	5	10.05	0	0.00	10.00	5	4,045	0.12%
2019/08/06	10	10.00	0	0.00	10.20	10	4,156	0.24%
2019/08/05	2	10.35	0	0.00	10.35	2	4,223	0.05%
2019/08/02	4	10.40	35	10.41	10.45	-31	4,354	-0.71%
2019/08/01	4	10.48	0	0.00	10.45	4	4,449	0.09%
2019/07/30	0.8	10.55	0	0.00	10.60	0.8	4,638	0.02%
2019/07/29	0	0.00	1	10.70	10.70	-1	5,056	-0.02%
2019/07/26	0	0.00	10	10.70	10.75	-10	5,495	-0.18%
2019/07/25	4	10.63	0	0.00	10.60	4	5,543	0.07%
2019/07/24	1	10.70	0	0.00	10.65	1	5,620	0.02%
2019/07/23	25	10.88	16	10.80	10.85	9	5,661	0.16%
2019/07/22	0	0.00	8	10.73	10.80	-8	5,714	-0.14%
2019/07/19	0	0.00	8	10.63	10.65	-8	5,716	-0.14%
2019/07/18	1	10.45	0	0.00	10.50	1	5,969	0.02%
2019/07/17	0	0.00	10	10.55	10.50	-10	6,190	-0.16%
2019/07/16	15	10.45	10	10.45	10.45	5	6,425	0.08%
2019/07/15	15	10.40	2	10.45	10.35	13	6,456	0.20%
2019/07/12	15	10.39	12	10.40	10.40	3	6,538	0.05%
2019/07/10	6	10.35	0	0.00	10.35	6	6,814	0.09%
2019/07/08	4	10.40	0	0.00	10.45	4	6,880	0.06%
2019/07/03	11	10.53	0	0.00	10.55	11	7,105	0.15%
2019/06/25	4	10.45	0	0.00	10.45	4	7,533	0.05%
2019/06/24	5	10.75	3	10.70	10.65	2	7,617	0.03%
2019/06/21	2	10.65	8	10.64	10.65	-6	7,609	-0.08%
2019/06/20	0	0.00	4	10.50	10.50	-4	7,635	-0.05%
2019/06/19	0	0.00	5	10.42	10.45	-5	7,795	-0.06%
2019/06/18	4	10.30	0	0.00	10.30	4	7,832	0.05%
2019/06/17	0	0.00	0.9	10.30	10.40	-0.9	8,077	-0.01%
2019/06/14	0	0.00	1	10.40	10.35	-1	8,178	-0.01%
2019/06/11	0	0.00	1	10.35	10.40	-1	8,401	-0.01%
2019/06/10	1	10.55	0	0.00	10.50	1	8,440	0.01%
2019/06/06	0	0.00	2	10.50	10.50	-2	8,546	-0.02%
2019/06/05	0	0.00	17	10.50	10.50	-17	8,624	-0.20%
2019/05/31	5.3	10.44	0	0.00	10.40	5.3	9,298	0.06%
2019/05/29	0.6	10.45	5	10.45	10.45	-4.4	9,685	-0.05%
2019/05/28	5	10.40	2	10.60	10.60	3	9,733	0.03%
2019/05/27	25	10.46	2	10.35	10.35	23	9,845	0.23%
2019/05/23	0	0.00	3	10.95	10.80	-3	9,900	-0.03%
2019/05/21	2	10.75	3	10.85	10.90	-1	10,283	-0.01%
2019/05/20	4	10.85	1	10.90	10.80	3	10,291	0.03%
2019/05/17	11	10.98	4	10.83	10.85	7	10,353	0.07%
2019/05/15	2	11.05	27	11.10	11.05	-25	10,408	-0.24%
2019/05/14	38	11.06	8	11.04	11.05	30	10,605	0.28%
2019/05/10	0	0.00	1	10.80	10.60	-1	11,052	-0.01%
2019/05/09	1	10.70	0	0.00	10.70	1	11,126	0.01%
2019/05/08	8	10.89	15	10.95	11.00	-7	11,056	-0.06%
2019/05/07	1	11.20	6	11.14	11.10	-5	11,031	-0.05%
2019/05/06	69	11.43	6	11.17	11.20	63	10,971	0.57%
2019/05/03	16	11.82	16	11.81	11.85	0	10,577	0.00%
2019/05/02	0	0.00	12	12.25	12.35	-12	10,166	-0.12%
2019/04/30	0	0.00	5	12.30	12.30	-5	10,111	-0.05%
2019/04/29	0	0.00	4	12.16	12.05	-4	10,108	-0.04%
2019/04/25	3	12.60	4	12.58	12.55	-1	9,951	-0.01%
2019/04/24	15	12.65	0	0.00	12.45	15	9,822	0.15%
2019/04/23	1	12.30	12	12.35	12.45	-11	9,537	-0.12%
2019/04/22	0	0.00	8	12.15	12.30	-8	9,344	-0.09%
2019/04/18	4	11.90	10	11.95	11.95	-6	9,258	-0.06%
2019/04/17	0	0.00	9	12.04	12.05	-9	9,305	-0.10%
2019/04/16	0	0.00	11	12.02	12.05	-11	9,241	-0.12%
2019/04/15	0	0.00	5	11.93	11.90	-5	9,104	-0.05%
2019/04/12	8	11.78	1	11.75	11.75	7	9,235	0.08%
2019/04/11	0	0.00	2	12.05	11.90	-2	9,227	-0.02%
2019/04/09	0	0.00	6	11.99	12.05	-6	9,131	-0.07%
2019/04/08	5	11.90	14	11.90	11.85	-9	9,048	-0.10%
2019/04/03	0	0.00	5	11.65	11.70	-5	8,878	-0.06%
2019/04/02	0	0.00	2	11.45	11.45	-2	8,773	-0.02%
2019/04/01	5	11.40	0	0.00	11.40	5	8,713	0.06%
2019/03/29	0	0.00	17	11.35	11.40	-17	8,681	-0.20%
2019/03/28	11	11.30	0	0.00	11.30	11	8,700	0.13%
2019/03/27	5	11.35	0	0.00	11.40	5	8,687	0.06%
2019/03/26	7	11.54	2	11.60	11.50	5	8,615	0.06%
2019/03/25	6	11.37	52	11.40	11.40	-46	8,594	-0.54%
2019/03/22	13	11.56	0	0.00	11.55	13	8,526	0.15%
2019/03/21	2	11.80	12	11.75	11.75	-10	8,418	-0.12%
2019/03/20	31	11.70	7	11.69	11.70	24	8,396	0.29%
2019/03/19	2	11.90	0	0.00	11.95	2	8,157	0.02%
2019/03/18	2	11.95	5	11.95	11.90	-3	8,057	-0.04%
2019/03/14	12	11.91	7	11.91	11.90	5	8,071	0.06%
2019/03/12	17	12.09	12	12.10	12.10	5	8,245	0.06%
2019/03/11	16	12.05	0	0.00	12.00	16	8,335	0.19%
2019/03/08	5	12.00	0	0.00	11.95	5	8,322	0.06%
2019/03/07	0	0.00	2	12.10	12.10	-2	8,279	-0.02%
2019/03/06	1	12.45	0	0.00	12.40	1	8,456	0.01%
2019/03/05	15	12.32	16.1	12.26	12.30	-1.1	8,093	-0.01%
2019/03/04	2	12.00	0	0.00	12.00	2	7,812	0.03%
2019/02/27	0	0.00	2	12.03	12.05	-2	7,764	-0.03%
2019/02/26	4	12.08	4	12.05	12.10	0	7,706	0.00%
2019/02/25	2	12.15	8	12.15	12.15	-6	7,565	-0.08%
2019/02/22	2	12.05	1	12.10	12.05	1	7,434	0.01%
2019/02/21	2	12.15	2	12.25	12.30	0	7,250	0.00%
2019/02/20	1	12.20	5	12.10	12.05	-4	7,093	-0.06%
2019/02/19	19	12.02	10	12.03	11.90	9	6,848	0.13%
2019/02/18	6	11.94	5	11.90	11.90	1	6,850	0.01%
2019/02/15	7	11.90	5	11.85	11.90	2	6,849	0.03%
2019/02/14	18	12.11	0	0.00	12.05	18	6,813	0.26%
2019/02/13	5	12.36	12	12.20	12.15	-7	6,807	-0.10%
2019/02/12	5	12.14	11	12.30	12.30	-6	6,656	-0.09%
2019/02/11	6	12.09	29	12.05	12.00	-23	6,421	-0.36%
2019/01/30	15	11.42	17	11.51	11.65	-2	5,995	-0.03%
2019/01/28	0	0.00	1	11.20	11.25	-1	5,742	-0.02%
2019/01/25	2	11.18	0	0.00	11.10	2	5,744	0.03%
2019/01/24	0	0.00	4	11.25	11.15	-4	5,753	-0.07%
2019/01/23	0	0.00	7	11.08	11.20	-7	5,744	-0.12%
2019/01/22	3	11.10	0	0.00	11.10	3	5,759	0.05%
2019/01/21	8	10.90	6	11.15	11.10	2	5,859	0.03%
2019/01/18	1	10.85	2	10.95	10.90	-1	5,983	-0.02%
2019/01/17	1	10.95	0	0.00	10.90	1	6,114	0.02%
2019/01/16	5	10.90	0	0.00	10.85	5	6,230	0.08%
2019/01/15	5	10.80	3	10.90	10.90	2	6,303	0.03%
2019/01/14	9	10.72	0	0.00	10.75	9	6,380	0.14%
2019/01/11	0	0.00	2	10.90	10.90	-2	6,485	-0.03%
2019/01/10	2	11.03	19	11.10	11.00	-17	6,475	-0.26%
2019/01/09	0	0.00	4	10.95	11.20	-4	6,402	-0.06%
2019/01/08	3	10.70	13	10.76	10.70	-10	6,276	-0.16%
2019/01/07	0	0.00	0.3	10.70	10.75	-0.3	6,281	-0.01%
2019/01/04	4	10.30	0	0.00	10.35	4	6,333	0.06%
2019/01/03	6	10.70	1	10.90	10.70	5	6,338	0.08%
2019/01/02	2	10.85	1	10.95	10.95	1	6,371	0.02%
2018/12/27	12	10.71	0	0.00	10.75	12	6,580	0.18%
2018/12/26	16	10.76	0	0.00	10.70	16	6,614	0.24%
2018/12/25	18	10.85	2	10.85	10.85	16	6,691	0.24%
2018/12/21	0	0.00	2	10.85	10.95	-2	7,001	-0.03%
2018/12/20	31	11.09	20	11.00	11.00	11	7,110	0.15%
2018/12/19	21	11.19	17	11.19	11.15	4	7,376	0.05%
2018/12/18	0	0.00	20	11.35	11.20	-20	7,709	-0.26%
2018/12/14	6	11.33	9	11.42	11.45	-3	7,950	-0.04%
2018/12/13	4	11.30	0	0.00	11.30	4	8,120	0.05%
2018/12/11	7	11.29	6	11.20	11.20	1	8,161	0.01%
2018/12/10	11	11.29	4	11.38	11.20	7	8,290	0.08%
2018/12/07	14	11.54	17	11.53	11.50	-3	8,274	-0.04%
2018/12/06	15	11.58	5	11.40	11.40	10	8,298	0.12%
2018/12/05	10	11.89	5	12.12	11.85	5	8,402	0.06%
2018/12/04	0	0.00	20	12.00	11.85	-20	8,327	-0.24%
2018/12/03	22	11.80	0	0.00	11.90	22	8,343	0.26%
2018/11/30	21	11.78	14	11.60	11.60	7	8,475	0.08%
2018/11/29	31	11.87	77	11.61	11.80	-46	8,448	-0.54%
2018/11/28	6	11.12	8	11.30	11.30	-2	8,206	-0.02%
2018/11/27	17	11.05	10	11.24	11.20	7	8,265	0.08%
2018/11/26	6	11.22	0	0.00	11.25	6	8,475	0.07%
2018/11/21	4	11.30	0	0.00	11.35	4	9,185	0.04%
2018/11/20	4	11.43	0	0.00	11.40	4	9,329	0.04%
2018/11/16	30	11.60	0	0.00	11.55	30	9,908	0.30%
2018/11/15	4	11.53	14	11.65	11.60	-10	10,107	-0.10%
2018/11/14	4	11.25	6	11.65	11.65	-2	10,334	-0.02%
2018/11/13	11	11.08	0	0.00	11.25	11	10,618	0.10%
2018/11/12	12	11.43	0	0.00	11.40	12	10,829	0.11%
2018/11/09	8	11.73	0	0.00	11.65	8	11,095	0.07%
2018/11/08	12	11.78	2	11.80	11.85	10	11,604	0.09%
2018/11/07	6	11.70	2	11.80	11.75	4	12,554	0.03%
2018/11/06	3	11.60	0	0.00	11.65	3	13,221	0.02%
2018/11/05	12	11.84	0	0.00	11.80	12	13,573	0.09%
2018/11/02	2	11.95	2	12.00	11.80	0	13,594	0.00%
2018/11/01	0	0.00	7	11.81	11.90	-7	13,651	-0.05%
2018/10/31	0	0.00	2	11.70	11.75	-2	13,635	-0.01%
2018/10/30	3	11.55	2	11.60	11.55	1	13,767	0.01%
2018/10/29	0	0.00	6	11.47	11.50	-6	13,966	-0.04%
2018/10/26	12	10.72	10	10.80	10.85	2	13,982	0.01%
2018/10/25	3	11.05	3	11.20	11.05	0	13,832	0.00%
2018/10/24	5	11.85	0	0.00	11.85	5	13,778	0.04%
2018/10/23	2	12.30	0	0.00	12.25	2	13,825	0.01%
2018/10/22	7	12.44	0	0.00	12.70	7	13,880	0.05%
2018/10/19	6	12.58	0	0.00	12.55	6	14,236	0.04%
2018/10/17	3	13.00	2	12.95	12.90	1	14,461	0.01%
2018/10/16	0.1	13.10	0	0.00	13.20	0.1	14,446	0.00%
2018/10/12	0	0.00	2	13.10	13.10	-2	14,495	-0.01%
2018/10/11	5	12.88	2	12.90	12.85	3	14,535	0.02%
2018/10/08	2	13.70	10	13.65	13.65	-8	14,426	-0.06%
2018/10/05	18	13.57	7	13.35	13.60	11	14,547	0.08%
2018/10/04	43	14.05	0	0.00	14.00	43	14,490	0.30%
2018/10/03	19	14.10	0	0.00	14.10	19	14,705	0.13%
2018/10/02	13.1	14.25	10	14.30	14.25	3.1	14,676	0.02%
2018/10/01	6	14.33	0	0.00	14.50	6	14,670	0.04%
2018/09/28	5	14.40	1	14.50	14.45	4	14,652	0.03%
2018/09/27	0	0.00	5	14.74	14.75	-5	14,525	-0.03%
2018/09/26	14	14.83	21	14.72	14.65	-7	14,427	-0.05%
2018/09/25	26	14.42	12	14.50	14.40	14	14,220	0.10%
2018/09/21	4	13.83	0	0.00	13.95	4	13,946	0.03%
2018/09/20	1	13.85	0	0.00	13.95	1	14,010	0.01%
2018/09/19	1	13.55	3	13.82	14.05	-2	13,927	-0.01%
2018/09/18	0	0.00	6	13.58	13.50	-6	13,961	-0.04%
2018/09/17	0	0.00	5	13.40	13.35	-5	13,963	-0.04%
2018/09/14	1	13.35	2	13.43	13.40	-1	14,181	-0.01%
2018/09/13	4	13.28	2	13.40	13.35	2	14,127	0.01%
2018/09/12	10	13.20	5	13.15	13.25	5	14,253	0.04%
2018/09/11	4	13.13	0	0.00	13.15	4	14,359	0.03%
2018/09/10	5	13.00	6	12.90	13.00	-1	14,316	-0.01%
2018/09/07	13	13.42	4	13.65	13.50	9	14,138	0.06%
2018/09/06	4	13.30	1	13.50	13.15	3	14,021	0.02%
2018/09/05	2	13.70	0	0.00	13.65	2	13,890	0.01%
2018/09/04	5	13.65	0	0.00	13.80	5	13,909	0.04%
2018/09/03	7	13.73	12	13.73	13.65	-5	13,905	-0.04%
2018/08/31	17	14.01	10	13.95	14.00	7	13,911	0.05%
2018/08/30	15	14.30	12	14.32	14.30	3	13,778	0.02%
2018/08/29	13.1	14.16	24	14.16	14.00	-11	13,775	-0.08%
2018/08/28	23	14.57	9	14.48	14.45	14	13,557	0.10%
2018/08/27	7	14.84	0	0.00	14.95	7	13,489	0.05%
2018/08/24	22	15.05	11	15.05	15.05	11	13,586	0.08%
2018/08/23	3	15.25	0	0.00	15.50	3	13,303	0.02%
2018/08/22	1	15.20	0	0.00	15.00	1	13,059	0.01%
2018/08/21	15	15.21	13	14.99	15.05	2	12,971	0.02%
2018/08/20	12.1	14.59	5	14.97	14.55	7.1	12,662	0.06%
2018/08/17	0	0.00	18	15.49	15.00	-18	12,321	-0.15%
2018/08/16	11	15.10	33	15.28	15.35	-22	12,002	-0.18%
2018/08/15	7	15.88	25	15.74	15.60	-18	11,641	-0.15%
2018/08/14	0	0.00	73	15.48	15.60	-73	11,049	-0.66%
2018/08/13	147	14.76	152	14.59	14.45	-5	10,062	-0.05%	大買/大賣/
2018/08/10	1	14.40	3	14.33	14.25	-2	9,425	-0.02%
2018/08/09	8	13.98	1	14.00	13.95	7	9,094	0.08%
2018/08/08	2	13.90	1	14.05	13.90	1	9,088	0.01%
2018/08/07	0	0.00	2	14.15	14.05	-2	8,963	-0.02%
2018/08/06	0	0.00	9	14.12	14.15	-9	8,948	-0.10%
2018/08/03	11	14.10	6	14.40	13.85	5	8,889	0.06%
2018/08/02	2	14.00	0	0.00	14.00	2	8,827	0.02%
2018/08/01	0	0.00	7	14.19	14.20	-7	8,717	-0.08%
2018/07/30	12	14.07	5	14.14	14.15	7	8,570	0.08%
2018/07/27	2	13.90	11	13.90	13.90	-9	8,392	-0.11%
2018/07/26	10	14.05	7	13.95	13.80	3	8,311	0.04%
2018/07/24	22	13.49	10	13.50	13.45	12	7,810	0.15%
2018/07/20	6	13.10	8	13.00	12.95	-2	7,455	-0.03%
2018/07/19	0	0.00	8	13.33	13.30	-8	7,380	-0.11%
2018/07/18	3	13.55	31	13.38	13.35	-28	7,402	-0.38%
2018/07/17	0	0.00	12	13.28	13.35	-12	7,304	-0.16%
2018/07/16	17	13.22	20	13.30	13.15	-3	7,264	-0.04%
2018/07/13	10	13.00	1	13.05	13.15	9	7,209	0.12%
2018/07/12	0	0.00	2	13.33	13.35	-2	7,037	-0.03%
2018/07/11	9	13.28	19	13.33	13.35	-10	6,918	-0.14%
2018/07/10	0	0.00	10	13.10	13.00	-10	6,661	-0.15%
2018/07/06	0	0.00	10	12.95	12.95	-10	6,626	-0.15%
2018/07/05	2	12.60	1	12.55	12.55	1	6,571	0.02%
2018/07/03	5	12.63	1	12.50	12.40	4	6,668	0.06%
2018/07/02	0	0.00	31	12.87	12.95	-31	6,572	-0.47%
2018/06/29	23	12.72	14	12.83	12.65	9	6,550	0.14%
2018/06/28	10	13.20	6	13.10	13.05	4	6,428	0.06%
2018/06/27	13	13.15	5	13.15	13.15	8	6,370	0.13%
2018/06/25	8	12.86	14	12.94	12.90	-6	6,160	-0.10%
2018/06/22	0.6	12.55	45	12.65	12.60	-44.4	6,098	-0.73%
2018/06/21	7	12.80	4	12.65	12.60	3	6,198	0.05%
2018/06/20	0	0.00	3.7	12.50	12.60	-3.7	6,389	-0.06%
2018/06/14	3	12.05	42	12.40	12.10	-39	6,279	-0.62%
2018/06/13	1	12.50	2	12.45	12.40	-1	6,294	-0.02%
2018/06/12	1	12.55	0	0.00	12.50	1	6,219	0.02%
2018/06/11	45	12.43	0	0.00	12.40	45	6,142	0.73%
2018/06/08	0	0.00	7	12.36	12.40	-7	6,099	-0.11%
2018/06/07	5	12.17	0	0.00	12.25	5	6,099	0.08%
2018/06/06	3	12.00	6	12.18	12.05	-3	6,105	-0.05%
2018/06/05	0	0.00	5	12.11	12.10	-5	6,128	-0.08%
2018/06/04	16	12.08	1	12.05	12.20	15	6,122	0.25%
2018/06/01	10	11.71	0	0.00	11.85	10	5,952	0.17%
2018/05/30	0	0.00	2	11.20	11.25	-2	6,534	-0.03%
2018/05/29	2	11.15	5.2	10.92	11.40	-3.2	6,662	-0.05%
2018/05/28	1	10.75	0	0.00	10.90	1	6,902	0.01%
2018/05/25	5	10.86	0	0.00	10.80	5	7,117	0.07%
2018/05/24	1	11.00	20	10.90	11.00	-19	7,257	-0.26%
2018/05/18	5.1	11.01	2	11.00	11.00	3.1	8,899	0.03%
2018/05/17	0.1	10.90	0	0.00	10.90	0.1	8,978	0.00%
2018/05/16	2	10.75	0	0.00	10.80	2	9,034	0.02%
2018/05/14	0	0.00	1	11.00	10.85	-1	9,553	-0.01%
2018/05/10	1	10.85	11	10.90	11.00	-10	9,646	-0.10%
2018/05/09	5	10.50	2	10.40	10.40	3	9,557	0.03%
2018/05/04	0	0.00	60	10.40	10.50	-60	10,028	-0.60%
2018/05/02	3	10.58	0	0.00	10.50	3	10,318	0.03%
2018/04/30	20	10.95	0	0.00	10.80	20	10,792	0.19%
2018/04/25	0	0.00	5	10.80	10.90	-5	11,433	-0.04%
2018/04/19	0	0.00	2	11.35	11.25	-2	13,211	-0.02%
2018/04/17	0	0.00	2	11.20	11.15	-2	14,097	-0.01%
2018/04/16	1	11.30	0	0.00	11.15	1	15,298	0.01%
2018/04/13	0	11.35	7	11.35	11.35	-7	15,988	-0.04%
2018/04/11	5	11.65	5	11.70	11.60	0	17,184	0.00%
2018/04/09	0	0.00	20	11.85	12.00	-20	17,679	-0.11%
2018/04/03	0	0.00	1	11.70	11.80	-1	18,523	-0.01%
2018/03/30	0	0.00	3	11.60	11.60	-3	20,463	-0.01%
2018/03/29	11	11.55	0	0.00	11.55	11	20,503	0.05%
2018/03/28	20	11.20	11	11.25	11.45	9	20,514	0.04%
2018/03/27	0	0.00	2	11.25	11.15	-2	20,452	-0.01%
2018/03/26	1	10.80	0	0.00	10.85	1	20,399	0.00%
2018/03/23	20	11.03	0	0.00	10.95	20	20,320	0.10%
2018/03/21	0	0.00	1	12.15	12.10	-1	19,894	-0.01%
2018/03/20	2	12.20	15	12.10	12.10	-13	19,964	-0.07%
2018/03/19	22	12.10	8	12.18	12.05	14	20,064	0.07%
2018/03/16	0	0.00	2	12.30	12.25	-2	20,511	-0.01%
2018/03/15	0	0.00	1	12.30	12.35	-1	20,571	0.00%
2018/03/14	30	12.35	0	0.00	12.30	30	20,742	0.14%
2018/03/13	13	12.53	0	0.00	12.40	13	20,768	0.06%
2018/03/12	1	12.40	2	12.35	12.35	-1	20,728	0.00%
2018/03/09	5	12.42	2	12.60	12.30	3	20,818	0.01%
2018/03/07	10	12.35	0	0.00	12.35	10	20,770	0.05%
2018/03/06	12	12.44	0	0.00	12.45	12	20,732	0.06%
2018/03/05	61	12.71	13	12.32	12.20	48	20,585	0.23%
2018/03/02	37	13.46	8	13.46	13.55	29	19,892	0.15%
2018/03/01	3	13.93	35	13.95	13.85	-32	19,740	-0.16%
2018/02/27	1	13.40	2	13.68	13.45	-1	19,364	-0.01%
2018/02/26	31	13.65	10	13.72	13.60	21	19,157	0.11%
2018/02/23	6	13.73	69	13.92	13.50	-63	18,999	-0.33%
2018/02/22	4	13.66	2	13.70	13.60	2	18,331	0.01%
2018/02/21	60	13.60	21	13.36	13.55	39	18,062	0.22%
2018/02/08	4	12.10	0	0.00	12.20	4	17,444	0.02%
2018/02/07	5	12.25	4	12.41	12.25	1	17,399	0.01%
2018/02/06	11	11.92	2	12.25	12.25	9	17,268	0.05%
2018/02/05	3	12.70	1	12.80	12.85	2	16,969	0.01%
2018/02/02	0	0.00	5	12.90	12.85	-5	16,940	-0.03%
2018/02/01	7	12.86	2	13.05	12.85	5	16,948	0.03%
2018/01/31	1	12.50	2	13.20	12.95	-1	16,955	-0.01%
2018/01/30	4	12.96	2	12.98	13.05	2	16,808	0.01%
2018/01/29	0	0.00	6	13.24	13.20	-6	16,648	-0.04%
2018/01/26	6	13.11	20	13.05	13.15	-14	16,589	-0.08%
2018/01/25	5	13.27	25	13.22	13.25	-20	16,668	-0.12%
2018/01/24	0	0.00	37	13.13	13.05	-37	16,514	-0.22%
2018/01/23	20	12.70	3	12.70	12.75	17	16,150	0.11%
2018/01/22	8	12.41	0	0.00	12.55	8	16,061	0.05%
2018/01/19	9	12.77	6	12.90	12.75	3	15,954	0.02%
2018/01/18	14	12.66	13	12.70	12.65	1	16,342	0.01%
2018/01/17	22	13.05	20	13.25	12.90	2	16,235	0.01%
2018/01/16	87	13.19	2	13.23	13.20	85	15,894	0.53%
2018/01/15	16	13.29	27	13.19	13.05	-11	15,631	-0.07%
2018/01/12	153	13.95	150	13.85	13.90	3	14,781	0.02%	大買/大賣/
2018/01/11	0	0.00	3	14.05	13.90	-3	14,390	-0.02%
2018/01/10	25	14.06	39	14.29	14.00	-14	13,953	-0.10%
2018/01/09	3	13.57	218	13.36	13.70	-215	12,861	-1.67%	大賣/鉅額交易
2018/01/08	1	13.30	24	13.37	13.40	-23	12,193	-0.19%
2018/01/05	115	12.80	100	12.75	12.85	15	11,174	0.13%	大買/
2018/01/04	12	12.95	13	12.81	12.70	-1	10,964	-0.01%
2018/01/03	2	12.70	9	12.68	12.75	-7	10,724	-0.07%
2018/01/02	7	12.85	12	12.85	12.85	-5	10,405	-0.05%