台達化 (1309)-元大-大益券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
16.20
漲跌
▼0.15
漲幅
-0.92%
成交量
1,334張
產業
上市塑膠類股
530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

台達化 (1309)籌碼相關－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	16.25	0	0.00	16.20	2	3,504	0.06%
2024/11/21	1	16.40	0	0.00	16.35	1	3,558	0.03%
2024/11/20	10	16.60	3	16.62	16.50	7	3,624	0.19%
2024/11/14	1	16.70	1	16.85	16.45	0	3,618	0.00%
2024/11/12	2	17.10	0	0.00	17.15	2	3,591	0.06%
2024/11/08	20	18.35	0	0.00	18.25	20	3,564	0.56%
2024/10/29	100	18.35	100	18.15	18.15	0	3,653	0.00%
2024/10/09	1	18.70	0	0.00	18.65	1	4,123	0.02%
2024/10/08	0	0.00	1	20.20	20.00	-1	3,978	-0.03%
2024/10/07	3	21.55	0	0.00	21.60	3	3,883	0.08%
2024/10/04	4	21.71	1	21.80	21.40	3	3,819	0.08%
2024/09/30	18	21.78	17	22.14	21.70	1	3,664	0.03%
2024/09/27	0	0.00	6	21.42	21.60	-6	3,151	-0.19%
2024/09/19	0	0.00	0.2	19.25	19.35	-0.2	3,011	-0.01%
2024/09/18	0	0.00	1	19.80	19.60	-1	3,161	-0.03%
2024/09/16	0	0.00	2	20.10	19.50	-2	3,256	-0.06%
2024/09/13	0	0.00	1	19.15	19.20	-1	3,218	-0.03%
2024/09/11	0	0.00	1	17.95	17.80	-1	3,052	-0.03%
2024/09/05	0	0.00	30	16.00	15.95	-30	2,959	-1.01%
2024/08/30	0	0.00	1	18.20	18.20	-1	2,918	-0.03%
2024/08/26	1	18.30	2.3	18.30	17.90	-1.3	2,826	-0.05%
2024/08/23	30	18.20	0	0.00	18.10	30	2,780	1.08%
2024/08/22	2	18.20	2.1	18.12	18.15	-0.1	2,717	0.00%
2024/08/01	2	18.60	0	0.00	18.65	2	2,516	0.08%
2024/07/31	2	18.35	0	0.00	18.25	2	2,486	0.08%
2024/07/29	0	0.00	3	19.17	19.00	-3	2,437	-0.12%
2024/07/26	0	0.00	3	18.85	18.75	-3	2,402	-0.12%
2024/07/23	0	0.00	1	19.20	19.15	-1	2,362	-0.04%
2024/07/17	0	0.00	1	19.75	19.70	-1	2,157	-0.05%
2024/07/15	3	19.62	0	0.00	19.70	3	2,077	0.14%
2024/07/12	3	19.42	1	19.55	19.60	2	1,985	0.10%
2024/07/11	0	0.00	2.1	18.03	18.90	-2.1	1,799	-0.11%
2024/07/05	0.1	17.90	0	0.00	17.85	0.1	1,636	0.00%
2024/07/02	0	0.00	2	17.83	17.85	-2	1,594	-0.13%
2024/07/01	2	17.38	2	17.60	17.30	0	1,537	0.00%
2024/06/28	2	17.65	0	0.00	17.60	2	1,508	0.13%
2024/06/27	1	17.85	0	0.00	17.55	1	1,467	0.07%
2024/06/26	3	18.85	0	0.00	18.45	3	1,399	0.21%
2024/06/25	1	18.90	7	18.69	18.90	-6	1,344	-0.45%
2024/06/24	1	18.40	4.5	18.78	19.00	-3.5	1,247	-0.28%
2024/06/21	6	18.07	64	17.88	18.10	-58	1,024	-5.66%
2024/06/20	1	16.50	6	16.49	16.70	-5	803	-0.62%
2024/06/19	0	0.00	10	15.25	15.20	-10	708	-1.41%
2024/05/29	0	0.00	11.6	15.75	15.90	-11.6	733	-1.57%
2024/05/28	1	15.55	0	0.00	15.85	1	730	0.14%
2024/05/23	2	15.55	0	0.00	15.50	2	720	0.28%
2024/05/14	1	15.95	1	15.85	15.70	0	693	0.00%
2024/04/22	0	0.00	3	15.40	15.45	-3	729	-0.41%
2024/04/15	0	0.00	1	16.00	15.80	-1	707	-0.14%
2024/03/28	1	15.45	0	0.00	15.30	1	689	0.15%
2024/03/22	27	15.24	0	0.00	15.25	27	686	3.93%
2024/03/20	1	15.10	0	0.00	15.15	1	700	0.14%
2024/03/15	0	0.00	1	15.15	15.20	-1	687	-0.15%
2024/03/14	1	15.70	0	0.00	15.50	1	674	0.15%
2024/03/12	3	15.73	0	0.00	15.75	3	667	0.45%
2024/03/07	1	16.15	0	0.00	16.10	1	643	0.16%
2024/03/05	0.3	16.40	0	0.00	16.20	0.3	642	0.04%
2024/02/26	0	0.00	0.1	17.15	17.10	-0.1	613	-0.01%
2024/02/16	0	0.00	1	16.80	16.95	-1	573	-0.17%
2024/02/01	0.3	16.75	0	0.00	16.75	0.3	556	0.05%
2024/01/31	2	16.85	0	0.00	16.70	2	551	0.36%
2024/01/30	0.3	16.80	0	0.00	16.85	0.3	536	0.06%
2024/01/29	0.1	16.85	0	17.05	16.90	0.1	530	0.01%
2024/01/26	1	16.10	0	0.00	16.05	1	486	0.21%
2024/01/22	0	0.00	10	15.25	15.25	-10	463	-2.16%
2024/01/19	1	15.25	1	15.00	15.25	0	459	0.00%
2024/01/18	9	15.15	3	15.20	15.00	6	454	1.32%
2024/01/17	1	15.35	0	0.00	15.30	1	436	0.23%
2024/01/16	2	15.80	0	0.00	15.75	2	421	0.47%
2024/01/15	1	16.15	0	0.00	16.10	1	406	0.25%
2024/01/11	1	16.20	1	16.20	16.15	0	417	0.00%
2024/01/10	1	16.10	0	0.00	16.15	1	470	0.21%
2024/01/02	0	0.00	7	16.46	16.50	-7	473	-1.48%
2023/12/29	5	16.40	0	0.00	16.45	5	473	1.06%
2023/12/28	1	16.45	0	0.00	16.40	1	476	0.21%
2023/12/27	1	16.55	0	0.00	16.50	1	473	0.21%
2023/12/26	0	0.00	1	16.45	16.60	-1	470	-0.21%
2023/12/14	1	16.70	0	0.00	16.65	1	404	0.25%
2023/12/07	1	17.35	0	0.00	17.00	1	400	0.25%
2023/12/05	0	17.43	2	17.30	17.25	-2	420	-0.48%
2023/12/04	1	17.30	0	0.00	17.45	1	418	0.24%
2023/11/27	0	0.00	1	17.10	17.10	-1	418	-0.24%
2023/11/24	1	17.30	0	0.00	17.20	1	421	0.24%
2023/11/16	2	17.05	0	0.00	17.10	2	427	0.47%
2023/11/13	1	16.30	0	0.00	16.20	1	422	0.24%
2023/11/07	1	16.90	0	0.00	16.90	1	469	0.21%
2023/11/06	2	16.95	0	0.00	17.00	2	474	0.42%
2023/10/25	0	0.00	1.2	16.95	16.95	-1.2	581	-0.21%
2023/10/19	0	0.00	1	17.10	17.15	-1	600	-0.17%
2023/10/18	1	16.35	1	16.75	16.75	0	595	0.00%
2023/10/05	0	0.00	2	17.15	17.15	-2	583	-0.34%
2023/09/28	0	0.00	0.1	17.65	17.80	-0.1	607	-0.02%
2023/09/27	0	0.00	0.9	17.65	17.60	-0.9	614	-0.14%
2023/09/22	8	17.89	1	17.90	17.90	7	625	1.12%
2023/09/19	0	0.00	0.1	18.38	18.20	-0.1	640	-0.01%
2023/09/18	0	0.00	0	18.35	18.35	0	642	-0.01%
2023/09/15	0	0.00	10	18.31	18.10	-10	646	-1.55%
2023/09/13	0	0.00	4	18.30	18.25	-4	648	-0.62%
2023/09/12	0	0.00	10	17.86	17.85	-10	656	-1.52%
2023/09/11	0	0.00	1	18.60	17.90	-1	659	-0.15%
2023/09/08	0	0.00	2	18.08	18.20	-2	650	-0.31%
2023/09/07	0	0.00	1	17.55	17.45	-1	641	-0.16%
2023/09/06	2	17.60	0	0.00	17.55	2	642	0.31%
2023/09/05	0	0.00	2	18.08	17.85	-2	641	-0.31%
2023/08/31	0	0.00	1	17.60	17.50	-1	634	-0.16%
2023/08/30	0	0.00	3	17.42	17.50	-3	646	-0.46%
2023/08/24	0	0.00	7	16.90	16.95	-7	648	-1.08%
2023/08/22	20	16.86	0	0.00	16.80	20	657	3.04%
2023/08/16	1.2	17.39	0	0.00	17.10	1.2	644	0.18%
2023/08/15	2	17.90	0	0.00	17.85	2	627	0.32%
2023/08/14	2	18.70	0	0.00	18.35	2	609	0.33%
2023/08/08	1	19.35	0	0.00	19.60	1	597	0.17%
2023/08/04	1	19.85	6	20.13	19.95	-5	591	-0.85%
2023/08/02	2	20.35	3	20.78	20.30	-1	578	-0.17%
2023/07/31	0	0.00	1	20.10	20.05	-1	528	-0.19%
2023/07/28	0	0.00	1	19.75	19.65	-1	512	-0.20%
2023/07/27	0	0.00	2	19.55	19.65	-2	513	-0.39%
2023/07/25	3	19.72	0	0.00	19.70	3	512	0.59%
2023/07/24	0.1	19.80	0	0.00	19.60	0.1	520	0.02%
2023/07/20	0	0.00	4	19.93	20.00	-4	520	-0.77%
2023/07/19	1	19.55	0	0.00	19.60	1	514	0.19%
2023/07/18	3	19.58	3	19.95	19.55	0	518	0.00%
2023/07/17	0	0.00	1	19.45	19.45	-1	500	-0.20%
2023/07/14	0	0.00	1	19.50	19.50	-1	501	-0.20%
2023/07/13	2	19.50	0	0.00	19.40	2	499	0.40%
2023/07/12	2	19.80	0	0.00	19.65	2	499	0.40%
2023/07/10	0	0.00	2	20.00	19.75	-2	502	-0.40%
2023/07/07	3	19.68	0	0.00	19.65	3	502	0.60%
2023/07/05	5	20.15	0	0.00	20.10	5	482	1.04%
2023/07/03	0	0.00	1	20.35	20.35	-1	482	-0.21%
2023/06/29	0	0.00	0.2	20.40	20.25	-0.2	482	-0.03%
2023/06/28	1	20.35	0	0.00	20.25	1	482	0.21%
2023/06/19	0	0.00	1	20.25	20.25	-1	503	-0.20%
2023/06/16	1	20.40	0	0.00	20.40	1	512	0.20%
2023/06/13	0.7	20.15	0	0.00	20.10	0.7	517	0.14%
2023/05/31	1	20.00	0	0.00	20.10	1	626	0.16%
2023/05/29	4	19.91	0	0.00	19.90	4	640	0.62%
2023/05/23	1	20.20	0	0.00	20.25	1	658	0.15%
2023/05/17	1	20.20	1	20.15	20.15	0	692	0.00%
2023/05/15	0	0.00	1	19.40	19.55	-1	695	-0.14%
2023/05/12	1	19.60	0	0.00	19.60	1	715	0.14%
2023/05/11	1	19.60	0	0.00	19.60	1	728	0.14%
2023/05/09	0	0.00	1	19.95	20.00	-1	739	-0.14%
2023/05/08	2	20.05	1	20.00	20.05	1	752	0.13%
2023/05/05	1	20.05	0	0.00	20.05	1	765	0.13%
2023/05/02	1	20.85	0	0.00	20.85	1	863	0.12%
2023/04/27	2	21.00	1	21.10	21.20	1	871	0.11%
2023/04/20	1	20.75	0	0.00	20.75	1	917	0.11%
2023/04/19	1	21.00	0	0.00	20.95	1	918	0.11%
2023/04/18	1	21.25	0	0.00	21.10	1	914	0.11%
2023/04/17	1	21.35	0	0.00	21.25	1	919	0.11%
2023/04/12	0	21.65	0	0.00	21.45	0	943	0.00%
2023/04/11	1	21.45	11.7	21.50	21.50	-10.7	944	-1.14%
2023/03/31	2	21.25	0	0.00	21.20	2	986	0.20%
2023/03/30	0	0.00	1	21.25	21.25	-1	1,012	-0.10%
2023/03/29	2	21.20	0	0.00	21.25	2	1,020	0.20%
2023/03/28	0.5	21.30	6	21.20	21.25	-5.5	1,049	-0.53%
2023/03/22	2	21.35	0	0.00	21.30	2	1,187	0.17%
2023/03/21	0	0.00	2	21.45	21.45	-2	1,193	-0.17%
2023/03/17	1	21.70	1	21.75	21.75	0	1,258	0.00%
2023/03/16	3	21.43	0	0.00	21.25	3	1,260	0.24%
2023/03/15	0	0.00	3	21.70	21.75	-3	1,267	-0.24%
2023/03/13	2	21.80	0	0.00	22.20	2	1,302	0.15%
2023/03/07	2	22.93	0	0.00	22.85	2	1,629	0.12%
2023/03/06	0	0.00	5	23.30	23.20	-5	1,626	-0.31%
2023/03/03	1	22.95	0	0.00	23.00	1	1,603	0.06%
2023/03/02	2	22.70	0	0.00	22.70	2	1,599	0.13%
2023/02/23	0.7	23.10	0	0.00	23.10	0.7	1,590	0.04%
2023/02/20	1	22.85	0	0.00	23.15	1	1,592	0.06%
2023/02/16	1	22.50	0	0.00	22.40	1	1,604	0.06%
2023/02/15	0	0.00	3	22.45	22.40	-3	1,599	-0.19%
2023/02/10	0.4	22.60	0	0.00	22.30	0.4	1,596	0.03%
2023/02/09	0	0.00	1	22.80	22.80	-1	1,576	-0.06%
2023/02/07	0	0.00	2	23.15	23.30	-2	1,552	-0.13%
2023/02/03	1	23.10	2	23.13	23.10	-1	1,528	-0.07%
2023/02/02	4	23.33	0	0.00	23.40	4	1,511	0.26%
2023/02/01	0	0.00	3	23.05	23.40	-3	1,475	-0.20%
2023/01/31	5	22.63	0	0.00	22.60	5	1,426	0.35%
2023/01/30	6	21.94	2	22.00	22.05	4	1,402	0.29%
2023/01/13	2	22.68	7	22.58	22.50	-5	1,374	-0.36%
2023/01/10	2	22.45	1	22.40	22.30	1	1,348	0.07%
2023/01/06	2	22.25	2	22.05	22.05	0	1,324	0.00%
2023/01/03	1	22.40	0	0.00	22.20	1	1,322	0.08%
2022/12/30	0	0.00	5	22.41	22.40	-5	1,318	-0.38%
2022/12/27	1	22.40	0	0.00	22.20	1	1,275	0.08%
2022/12/22	0	0.00	1	21.70	22.30	-1	1,263	-0.08%
2022/12/20	2	21.53	0	0.00	21.05	2	1,242	0.16%
2022/12/15	0	0.00	1	22.90	22.90	-1	1,168	-0.09%
2022/12/14	1	21.85	1.1	22.05	22.10	-0.1	1,082	-0.01%
2022/12/13	7	22.00	4	21.84	22.00	3	1,072	0.28%
2022/12/12	2	21.40	0	0.00	21.50	2	1,057	0.19%
2022/12/09	0	0.00	8.1	22.01	22.05	-8.1	1,040	-0.78%
2022/12/08	1	20.90	0	0.00	20.85	1	979	0.10%
2022/12/07	1	21.55	0	0.00	21.45	1	973	0.10%
2022/12/05	1	22.45	2	22.58	22.35	-1	950	-0.11%
2022/12/02	0	0.00	3	22.12	22.25	-3	919	-0.33%
2022/12/01	8.1	21.90	1	22.30	22.25	7.1	891	0.79%
2022/11/30	1	22.15	31.1	22.24	22.25	-30.1	766	-3.92%
2022/11/29	0	0.00	2	20.13	20.25	-2	560	-0.36%
2022/11/25	10	19.95	1	20.05	19.95	9	543	1.66%
2022/11/22	3	19.83	0	0.00	19.75	3	525	0.57%
2022/11/14	1	20.60	1	20.65	20.80	0	498	0.00%
2022/11/11	0.2	20.25	0.2	20.15	20.10	0.1	475	0.01%
2022/11/09	0	0.00	1	20.60	20.45	-1	471	-0.21%
2022/11/07	1	20.10	1	20.20	20.15	0	479	0.00%
2022/11/04	2	19.80	0	0.00	19.90	2	487	0.41%
2022/10/21	1	20.15	0	0.00	20.00	1	601	0.17%
2022/10/20	1	18.95	1	19.55	20.75	0	623	0.00%
2022/10/18	0	0.00	1	19.50	19.50	-1	621	-0.16%
2022/10/17	5	18.82	2	18.95	19.10	3	625	0.48%
2022/10/13	0	0.00	1	19.30	18.80	-1	631	-0.16%
2022/10/12	1	20.00	0	0.00	20.00	1	627	0.16%
2022/10/07	1	20.70	0	0.00	20.65	1	624	0.16%
2022/10/04	0	0.00	1	21.60	21.55	-1	640	-0.16%
2022/10/03	1	21.30	0	0.00	21.25	1	636	0.16%
2022/09/29	1	20.15	2.3	21.28	21.20	-1.3	630	-0.21%
2022/09/28	2	20.18	3	20.17	20.35	-1	617	-0.16%
2022/09/27	2	20.08	2	20.30	20.65	0	606	0.00%
2022/09/26	1	20.45	1	20.40	20.45	0	604	0.00%
2022/09/21	3	21.88	1	21.80	21.75	2	610	0.33%
2022/09/20	2	21.95	0	0.00	22.00	2	606	0.34%
2022/09/16	0	0.00	1	22.25	22.10	-1	610	-0.16%
2022/09/15	1	22.25	0	0.00	22.25	1	614	0.16%
2022/09/13	0.9	22.70	0	0.00	22.55	0.9	612	0.15%
2022/09/12	0	0.00	9	22.54	22.65	-9	614	-1.46%
2022/09/08	0	0.00	10	22.00	22.15	-10	610	-1.64%
2022/09/07	3	21.85	4.9	21.73	21.90	-1.9	604	-0.32%
2022/09/01	1	22.25	1.6	22.35	22.20	-0.6	605	-0.10%
2022/08/31	1	22.50	0.5	22.66	22.60	0.5	603	0.08%
2022/08/30	2	22.38	0	0.00	22.45	2	602	0.33%
2022/08/26	0	0.00	2	22.95	22.95	-2	598	-0.33%
2022/08/25	1	22.95	0	0.00	22.90	1	600	0.17%
2022/08/24	4	23.41	2	23.08	23.05	2	599	0.33%
2022/08/18	0.5	22.95	0	0.00	22.85	0.5	587	0.09%
2022/08/12	0	0.00	2	23.10	22.85	-2	576	-0.35%
2022/08/11	2	23.05	0	0.00	23.10	2	574	0.35%
2022/08/10	1	22.50	0	0.00	22.70	1	567	0.18%
2022/08/05	0	0.00	11	21.96	22.05	-11	582	-1.89%
2022/08/04	3.2	21.90	0	0.00	21.85	3.2	596	0.54%
2022/08/02	0	23.40	0	0.00	23.15	0	593	0.00%
2022/08/01	1	23.60	1	23.90	23.80	0	611	0.00%
2022/07/28	4	24.24	1	24.15	24.15	3	605	0.50%
2022/07/27	1	28.00	0	0.00	27.95	1	581	0.17%
2022/07/21	0	0.00	1	28.15	28.05	-1	566	-0.18%
2022/07/20	0	0.00	20	27.95	28.00	-20	564	-3.54%
2022/07/19	20	27.70	1	27.75	27.75	19	571	3.33%
2022/07/08	0	0.00	1	27.15	26.95	-1	574	-0.17%
2022/07/06	1	26.50	0	0.00	26.30	1	582	0.17%
2022/07/05	1	26.85	0	0.00	27.20	1	590	0.17%
2022/07/01	1	26.50	0	0.00	26.45	1	599	0.17%
2022/06/29	1	28.90	0	0.00	28.80	1	582	0.17%
2022/06/23	1	28.10	1	28.45	28.30	0	596	0.00%
2022/06/21	0	0.00	2	28.45	29.00	-2	608	-0.33%
2022/06/14	0	0.00	0.6	29.55	29.55	-0.6	631	-0.10%
2022/06/13	2	29.60	0	0.00	29.45	2	647	0.31%
2022/06/07	0	0.00	3	29.90	29.95	-3	723	-0.41%
2022/05/30	0	0.00	3	29.30	29.30	-3	829	-0.36%
2022/05/26	0	0.00	1	28.55	28.55	-1	859	-0.12%
2022/05/24	1	28.35	0	0.00	28.40	1	886	0.11%
2022/05/18	1	28.75	0	0.00	28.85	1	899	0.11%
2022/05/10	0.1	28.60	0	0.00	28.70	0.1	872	0.02%
2022/05/09	1	28.50	0	0.00	28.70	1	858	0.12%
2022/05/03	1	30.90	0	0.00	30.90	1	853	0.12%
2022/04/29	1	31.00	0	0.00	30.90	1	863	0.12%
2022/04/22	0	32.25	0	0.00	32.45	0	847	0.00%
2022/04/21	1	32.40	0	0.00	32.35	1	853	0.12%
2022/04/18	0	0.00	11	31.90	31.85	-11	869	-1.26%
2022/04/15	2	32.35	1	32.40	32.25	1	876	0.11%
2022/04/14	1	32.40	0	0.00	32.55	1	929	0.11%
2022/04/13	1	32.35	0	0.00	32.60	1	931	0.11%
2022/04/12	5	32.33	0	0.00	32.35	5	929	0.54%
2022/04/07	0	0.00	0.1	33.60	33.30	-0.1	928	-0.01%
2022/04/06	1	33.55	0	0.00	33.55	1	948	0.11%
2022/03/29	0	0.00	3	34.10	33.85	-3	950	-0.32%
2022/03/25	12	34.28	0	0.00	34.30	12	952	1.26%
2022/03/24	0	0.00	2	34.15	34.25	-2	944	-0.21%
2022/03/23	2	34.15	0	0.00	34.15	2	944	0.21%
2022/03/22	5.8	34.22	0	0.00	34.25	5.8	948	0.61%
2022/03/18	6	33.89	0	0.00	33.85	6	952	0.63%
2022/03/17	1	33.65	0	0.00	33.70	1	956	0.10%
2022/03/16	0	0.00	0.5	33.35	33.50	-0.5	957	-0.05%
2022/03/15	4	34.09	0	0.00	33.95	4	944	0.42%
2022/03/14	0	0.00	5	34.25	34.40	-5	936	-0.53%
2022/03/10	0	32.65	0	0.00	32.65	0	901	0.00%
2022/03/08	0	0.00	1	31.65	31.70	-1	897	-0.11%
2022/03/07	2	33.03	0	0.00	33.05	2	882	0.23%
2022/03/04	0	0.00	2	33.95	33.95	-2	878	-0.23%
2022/03/02	4	34.05	0	0.00	34.05	4	884	0.45%
2022/02/25	1	32.80	0	0.00	32.75	1	905	0.11%
2022/02/23	2	33.73	0	0.00	33.70	2	913	0.22%
2022/02/15	2.5	33.75	1	33.80	33.70	1.5	990	0.15%
2022/02/14	4	34.01	0	0.00	33.80	4	1,003	0.40%
2022/02/08	1	33.25	1.5	33.90	33.95	-0.5	1,091	-0.05%
2022/01/26	0	0.00	6	32.90	32.95	-6	1,144	-0.52%
2022/01/25	0	0.00	6	32.95	32.85	-6	1,168	-0.51%
2022/01/24	1	32.90	0	0.00	33.25	1	1,182	0.08%
2022/01/21	0	0.00	1	33.30	33.30	-1	1,197	-0.08%
2022/01/19	1	34.00	0	0.00	33.55	1	1,232	0.08%
2022/01/18	1	33.75	0	0.00	33.50	1	1,240	0.08%
2022/01/14	0	0.00	1	33.65	33.70	-1	1,262	-0.08%
2022/01/13	3	34.10	5	34.25	34.10	-2	1,296	-0.15%
2022/01/07	1.5	34.60	0	0.00	34.55	1.5	1,346	0.11%
2022/01/05	0	34.15	0	0.00	34.10	0	1,355	0.00%
2022/01/04	0	34.20	0	0.00	34.20	0	1,398	0.00%
2022/01/03	0	34.35	0	0.00	34.30	0	1,425	0.00%
2021/12/27	0	33.90	0	0.00	33.85	0	1,564	0.00%
2021/12/24	0	0.00	1	33.95	33.95	-1	1,638	-0.06%
2021/12/20	1	33.50	0	0.00	33.45	1	2,091	0.05%
2021/12/10	2	33.90	0	0.00	33.90	2	2,519	0.08%
2021/12/09	6.9	34.13	2	34.20	34.10	4.9	2,523	0.19%
2021/12/08	0.8	34.30	0	0.00	34.25	0.8	2,541	0.03%
2021/12/07	0.9	34.00	0	0.00	34.00	0.9	2,564	0.04%
2021/12/03	1	33.85	2	33.85	33.85	-1	2,592	-0.04%
2021/12/02	2	33.60	0	0.00	33.65	2	2,615	0.08%
2021/11/30	2	33.90	0	0.00	33.95	2	2,727	0.07%
2021/11/29	1	33.50	5	33.78	34.00	-4	2,861	-0.14%
2021/11/26	1.8	35.09	1	34.65	34.65	0.8	3,003	0.03%
2021/11/25	1	36.00	0	0.00	35.55	1	3,121	0.03%
2021/11/24	3	35.53	0	0.00	35.50	3	3,155	0.10%
2021/11/23	0	0.00	1	35.10	35.10	-1	3,188	-0.03%
2021/11/22	2	35.09	0	0.00	35.05	2	3,245	0.06%
2021/11/19	0	0.00	2	34.95	34.70	-2	3,272	-0.06%
2021/11/18	2	34.35	0	0.00	34.70	2	3,316	0.06%
2021/11/17	2	34.40	10	34.35	34.45	-8	3,341	-0.24%
2021/11/16	1	34.55	0	0.00	34.50	1	3,357	0.03%
2021/11/15	1	34.80	2	34.80	34.75	-1	3,372	-0.03%
2021/11/12	0.1	35.20	4	35.16	35.15	-3.9	3,394	-0.12%
2021/11/11	0	0.00	5	35.50	35.20	-5	3,414	-0.15%
2021/11/10	11	35.60	1	35.45	35.35	10	3,457	0.29%
2021/11/08	5	35.35	10	35.25	35.15	-5	3,452	-0.14%
2021/11/05	1	34.90	0	0.00	35.20	1	3,478	0.03%
2021/11/04	15	35.38	0	0.00	35.30	15	3,491	0.43%
2021/11/02	0	0.00	23	34.98	34.85	-23	3,627	-0.63%
2021/11/01	11	34.72	0	0.00	34.60	11	3,697	0.30%
2021/10/29	1	34.50	4	34.65	34.60	-3	3,703	-0.08%
2021/10/28	0	0.00	3	34.77	34.80	-3	3,703	-0.08%
2021/10/26	1	35.15	0	0.00	35.15	1	3,721	0.03%
2021/10/22	1	35.35	0	0.00	35.35	1	3,761	0.03%
2021/10/21	2	35.40	1	35.70	36.25	1	3,779	0.03%
2021/10/20	1	35.80	0	0.00	35.70	1	3,770	0.03%
2021/10/19	2	36.05	0	0.00	36.25	2	3,804	0.05%
2021/10/18	2	35.95	4.1	36.04	36.20	-2.1	3,832	-0.05%
2021/10/14	0.4	35.20	0	0.00	35.10	0.4	3,920	0.01%
2021/10/13	2	36.18	1	36.00	35.85	1	3,930	0.03%
2021/10/12	0	0.00	1	37.20	36.45	-1	3,952	-0.03%
2021/10/08	4	36.60	1	36.30	36.35	3	3,984	0.08%
2021/10/07	0	0.00	0.1	36.34	36.70	-0.1	4,052	0.00%
2021/10/06	0	0.00	2	36.25	36.10	-2	4,134	-0.05%
2021/10/05	0	0.00	21	34.82	36.10	-21	4,150	-0.51%
2021/10/04	45	36.61	4	37.28	35.60	41	4,155	0.99%
2021/10/01	2	38.40	5	38.90	37.30	-3	4,171	-0.07%
2021/09/30	4	39.18	1	39.20	39.30	3	4,319	0.07%
2021/09/28	5	40.24	1	40.20	40.25	4	4,589	0.09%
2021/09/27	0.1	40.40	1	40.50	40.05	-1	6,262	-0.02%
2021/09/24	2	38.80	5	38.70	38.70	-3	6,789	-0.04%
2021/09/23	1	37.85	0	0.00	38.40	1	6,843	0.01%
2021/09/22	1	37.60	10	37.40	37.20	-9	6,992	-0.13%
2021/09/17	1	38.65	1	38.30	38.30	0	7,159	0.00%
2021/09/16	2	38.38	6	38.82	38.55	-4	7,213	-0.06%
2021/09/15	13	37.45	1	37.65	37.55	12	7,101	0.17%
2021/09/14	5	37.20	1	37.30	37.25	4	7,219	0.06%
2021/09/13	0	0.00	1	36.95	37.35	-1	7,382	-0.01%
2021/09/10	2	36.83	0	0.00	37.30	2	7,414	0.03%
2021/09/08	12	36.33	0	0.00	35.90	12	7,484	0.16%
2021/09/07	1	36.65	1	36.35	36.70	0	7,630	0.00%
2021/09/06	3	36.50	16	36.97	36.50	-13	7,650	-0.17%
2021/09/03	2	38.70	3	38.23	38.20	-1	7,590	-0.01%
2021/09/02	11	38.50	2	38.40	38.25	9	7,636	0.12%
2021/09/01	27	44.90	1	44.60	44.95	26	7,560	0.34%
2021/08/31	4	44.44	3.3	45.10	45.30	0.7	7,477	0.01%
2021/08/30	4	44.29	4	44.45	44.45	0	7,440	0.00%
2021/08/27	4	44.31	4	44.50	44.50	0	7,490	0.00%
2021/08/26	1	44.10	1	43.95	44.10	0	7,635	0.00%
2021/08/25	2	43.25	0	0.00	43.25	2	7,977	0.03%
2021/08/24	3	42.80	0	0.00	42.95	3	8,005	0.04%
2021/08/23	0	0.00	10	42.20	42.40	-10	8,107	-0.12%
2021/08/20	1	40.35	0	0.00	40.40	1	8,158	0.01%
2021/08/19	4	41.54	0	0.00	40.80	4	8,214	0.05%
2021/08/17	3	41.37	0	0.00	40.80	3	8,566	0.04%
2021/08/16	12	41.63	0	0.00	41.55	12	8,631	0.14%
2021/08/13	1	43.30	0	0.00	42.95	1	8,753	0.01%
2021/08/11	2	43.20	10	43.60	42.95	-8	8,954	-0.09%
2021/08/09	3	44.68	0	0.00	44.55	3	9,176	0.03%
2021/08/06	0	0.00	2	44.95	45.50	-2	9,222	-0.02%
2021/08/05	0	0.00	3	44.42	44.45	-3	9,236	-0.03%
2021/08/04	0	0.00	1	43.50	43.60	-1	9,358	-0.01%
2021/08/03	2.3	43.20	0	0.00	43.25	2.3	9,481	0.02%
2021/08/02	1	42.90	1	43.65	43.55	0	9,557	0.00%
2021/07/30	1	43.25	3	43.27	43.20	-2	9,841	-0.02%
2021/07/29	2	43.08	1	43.55	43.45	1	10,061	0.01%
2021/07/28	0	0.00	0.6	43.00	43.10	-0.6	10,160	-0.01%
2021/07/27	2	43.63	0	0.00	43.55	2	10,340	0.02%
2021/07/26	4	44.18	0	0.00	44.00	4	10,512	0.04%
2021/07/23	2	44.05	2	44.18	44.25	0	10,673	0.00%
2021/07/22	2	43.38	0	0.00	43.25	2	10,715	0.02%
2021/07/21	1	44.20	0	0.00	43.25	1	10,798	0.01%
2021/07/20	0	0.00	1	44.20	44.20	-1	10,879	-0.01%
2021/07/19	2	44.63	1	44.75	45.20	1	11,104	0.01%
2021/07/16	4	44.93	0	0.00	44.85	4	11,507	0.03%
2021/07/15	0	0.00	5	44.79	45.25	-5	11,722	-0.04%
2021/07/14	0	44.15	6	44.15	43.90	-6	12,111	-0.05%
2021/07/13	6	44.68	10	44.42	44.30	-4	12,726	-0.03%
2021/07/12	4	44.86	1	44.75	44.80	3	13,355	0.02%
2021/07/09	7	44.73	4	44.78	44.65	3	13,671	0.02%
2021/07/08	2.2	44.92	1.1	45.05	45.10	1.2	13,983	0.01%
2021/07/07	7.1	44.80	4	44.96	45.05	3.1	14,448	0.02%
2021/07/06	7	45.51	15.1	46.06	45.95	-8	14,783	-0.05%
2021/07/05	8	45.89	1	46.00	46.05	7	14,956	0.05%
2021/07/02	51.1	49.02	71.3	51.15	45.80	-20.1	14,776	-0.14%
2021/07/01	37	46.11	52.1	46.58	47.95	-15.1	13,110	-0.11%
2021/06/30	21.1	43.33	7	43.32	43.60	14.1	12,576	0.11%
2021/06/29	15	43.06	1	43.05	43.30	14	12,590	0.11%
2021/06/28	19	43.34	13	43.40	44.00	6	12,482	0.05%
2021/06/25	1	42.70	4	42.35	42.45	-3	12,394	-0.02%
2021/06/24	1	42.20	3	41.58	42.30	-2	12,493	-0.02%
2021/06/23	3	41.23	2	41.75	41.00	1	12,553	0.01%
2021/06/22	13	41.51	3	42.45	41.30	10	12,765	0.08%
2021/06/21	1	41.35	9	41.42	41.30	-8	12,706	-0.06%
2021/06/18	1	42.20	1	42.10	42.10	0	12,841	0.00%
2021/06/17	2	42.73	0	0.00	42.85	2	12,901	0.02%
2021/06/16	3	43.73	5	43.33	42.70	-2	12,972	-0.02%
2021/06/15	10	42.05	0	0.00	42.00	10	12,942	0.08%
2021/06/11	0	0.00	1	42.20	42.25	-1	13,107	-0.01%
2021/06/10	1	41.75	2	41.45	42.15	-1	13,591	-0.01%
2021/06/09	15.1	42.81	1	43.25	42.45	14.1	13,920	0.10%
2021/06/08	14	42.99	0	0.00	42.90	14	14,453	0.10%
2021/06/07	4	42.46	15	43.17	43.50	-11	15,409	-0.07%
2021/06/04	6.1	43.88	3	43.95	43.75	3.1	16,332	0.02%
2021/06/03	6	43.98	10	43.88	44.25	-4	18,370	-0.02%
2021/06/02	28.1	43.47	14	43.69	42.95	14.1	19,276	0.07%
2021/06/01	1	40.95	0	0.00	41.65	1	19,330	0.01%
2021/05/31	8	41.67	8	41.94	41.35	0	19,651	0.00%
2021/05/28	4	40.74	1	40.70	40.85	3	19,608	0.02%
2021/05/27	1	40.05	0	0.00	40.20	1	19,635	0.01%
2021/05/26	7	40.15	0	0.00	40.25	7	19,689	0.04%
2021/05/25	10	41.21	3	41.48	41.05	7	19,722	0.04%
2021/05/24	4	38.94	2	39.33	39.00	2	19,639	0.01%
2021/05/21	11	38.88	4.2	36.97	39.00	6.8	19,825	0.03%
2021/05/20	3	36.48	0	0.00	36.30	3	19,784	0.02%
2021/05/19	3	37.40	1	36.85	37.55	2	19,784	0.01%
2021/05/17	10	35.34	10.1	36.12	34.75	-0.1	20,042	0.00%
2021/05/14	1.2	39.88	4	38.93	38.50	-2.8	19,952	-0.01%
2021/05/13	5	36.65	6	37.65	38.65	-1	19,892	0.00%
2021/05/12	4	38.98	13	41.34	39.55	-9	19,811	-0.05%
2021/05/11	7.3	42.67	12	42.94	41.95	-4.7	19,654	-0.02%
2021/05/10	10.2	43.63	2	43.75	44.10	8.2	19,588	0.04%
2021/05/07	5.2	43.75	18	42.64	43.50	-12.8	19,564	-0.07%
2021/05/06	7.1	45.51	5	45.20	44.75	2.1	19,289	0.01%
2021/05/05	3.2	45.86	5	46.27	45.05	-1.8	19,100	-0.01%
2021/05/04	18	45.64	12	44.13	44.50	6	19,092	0.03%
2021/05/03	8	48.94	2	49.33	47.95	6	19,034	0.03%
2021/04/29	7	48.26	14	48.30	49.20	-7	19,030	-0.04%
2021/04/28	7.2	48.00	1	47.90	47.95	6.2	18,963	0.03%
2021/04/27	1.2	47.79	2	48.20	48.50	-0.8	19,063	0.00%
2021/04/26	9.3	47.46	6	47.99	48.40	3.3	19,066	0.02%
2021/04/23	19	47.41	11.7	48.01	47.15	7.3	19,083	0.04%
2021/04/22	14	49.94	37	50.79	48.80	-23	19,032	-0.12%
2021/04/21	13	48.83	7	48.95	49.90	6	18,678	0.03%
2021/04/20	21.1	49.88	5	49.54	49.65	16.1	18,570	0.09%
2021/04/19	58	52.61	77	53.19	52.40	-19	18,325	-0.10%
2021/04/16	19	49.34	100	48.68	50.00	-81	17,763	-0.46%
2021/04/15	38	46.94	16	47.16	46.10	22	17,245	0.13%
2021/04/14	34	45.55	77	45.21	45.05	-43	17,195	-0.25%
2021/04/13	31	47.93	12	47.39	46.30	19	17,161	0.11%
2021/04/12	12	48.12	31	47.58	48.60	-19	16,923	-0.11%
2021/04/09	16	44.15	13	44.28	44.20	3	16,703	0.02%
2021/04/08	1	43.25	14	43.18	43.35	-13	16,842	-0.08%
2021/04/07	103	42.91	5	42.87	42.95	98	17,517	0.56%	大買/
2021/04/06	6	43.10	4	42.60	43.15	2	17,898	0.01%
2021/04/01	5	42.67	1	42.60	42.70	4	18,187	0.02%
2021/03/31	1	43.45	1	43.15	43.15	0	18,518	0.00%
2021/03/30	3	43.20	2	43.40	43.05	1	18,956	0.01%
2021/03/29	12	43.21	6	43.03	42.85	6	20,121	0.03%
2021/03/26	1	43.15	17	42.61	42.80	-16	20,874	-0.08%
2021/03/25	30	42.64	14	42.86	42.00	16	21,007	0.08%
2021/03/24	4	42.30	3	42.35	42.35	1	20,771	0.00%
2021/03/23	9	42.36	9	42.63	42.45	0	20,744	0.00%
2021/03/22	0	0.00	46	42.10	41.95	-46	20,681	-0.22%
2021/03/19	1	41.80	7	41.86	41.75	-6	20,710	-0.03%
2021/03/18	4	41.93	2	41.85	42.45	2	20,759	0.01%
2021/03/17	6	41.30	6	41.19	42.20	0	20,780	0.00%
2021/03/16	62.2	41.72	70	41.70	41.50	-7.9	21,092	-0.04%
2021/03/15	34	43.97	7	44.04	43.55	27	20,709	0.13%
2021/03/12	10	43.83	40	43.65	44.05	-30	20,462	-0.15%
2021/03/11	53	42.46	11	42.48	42.80	42	20,261	0.21%
2021/03/10	33	41.37	66.1	41.72	42.80	-33.1	19,780	-0.17%
2021/03/09	62.1	40.38	70.1	40.30	40.05	-8.1	18,868	-0.04%
2021/03/08	86.1	38.13	43	38.81	39.15	43.1	16,896	0.26%
2021/03/05	7	35.99	28	36.27	35.60	-21	15,950	-0.13%
2021/03/04	10	35.44	40	35.87	35.75	-30	15,661	-0.19%
2021/03/03	0	0.00	8	34.90	34.85	-8	15,419	-0.05%
2021/03/02	5	34.00	16	34.96	34.00	-11	15,463	-0.07%
2021/02/26	3	34.65	2	34.93	34.85	1	15,726	0.01%
2021/02/25	3	34.30	8	34.73	34.95	-5	15,845	-0.03%
2021/02/24	42	35.07	2	35.20	34.25	40	16,025	0.25%
2021/02/23	4	34.75	30	35.20	35.15	-26	15,947	-0.16%
2021/02/22	7	34.51	1	34.65	34.55	6	15,792	0.04%
2021/02/19	25	34.26	8	34.43	34.55	17	15,855	0.11%
2021/02/18	30	34.14	22	34.61	34.70	8	16,013	0.05%
2021/02/17	0	0.00	4	32.16	32.15	-4	16,180	-0.02%
2021/02/04	13	31.49	3	31.70	31.05	10	16,406	0.06%
2021/02/03	0	0.00	12	31.28	31.15	-12	16,650	-0.07%
2021/02/01	1	29.60	4	30.56	30.50	-3	17,210	-0.02%
2021/01/29	2	30.23	1	29.90	29.70	1	17,497	0.01%
2021/01/28	5	30.50	1	30.60	30.40	4	17,756	0.02%
2021/01/27	3	31.15	3	31.17	31.00	0	18,551	0.00%
2021/01/26	3	31.12	4	31.05	31.05	-1	18,896	-0.01%
2021/01/25	3	31.72	7	31.78	31.95	-4	19,041	-0.02%
2021/01/22	0	0.00	8	31.12	31.35	-8	19,237	-0.04%
2021/01/21	1	29.55	13	29.53	29.30	-12	19,526	-0.06%
2021/01/20	15	29.74	4	29.71	29.50	11	20,497	0.05%
2021/01/19	4	31.45	3.4	31.40	31.15	0.7	21,554	0.00%
2021/01/18	17	30.86	35	31.02	31.10	-18	21,810	-0.08%
2021/01/15	28	31.98	26	31.95	31.80	2	21,866	0.01%
2021/01/14	8	33.12	1	33.25	33.25	7	21,935	0.03%
2021/01/13	19	33.47	5	33.40	33.40	14	22,120	0.06%
2021/01/12	27	33.48	7	34.15	33.35	20	22,187	0.09%
2021/01/11	4	34.75	10	35.29	34.60	-6	22,140	-0.03%
2021/01/08	19	34.62	8	34.39	34.25	11	22,440	0.05%
2021/01/07	8.1	35.72	4	36.33	35.30	4.1	22,733	0.02%
2021/01/06	31	36.36	6	35.98	35.65	25	23,222	0.11%
2021/01/05	9	37.89	3	37.98	37.50	6	23,857	0.03%
2021/01/04	17	38.69	7	39.00	38.65	10	23,689	0.04%
2020/12/31	10	37.92	13	38.30	38.95	-3	23,450	-0.01%
2020/12/30	21	37.72	18	38.68	37.25	3	23,107	0.01%
2020/12/29	11	36.79	17	36.80	36.45	-6	22,535	-0.03%
2020/12/28	38	36.80	14	36.16	36.35	24	22,158	0.11%
2020/12/25	14	35.45	27	35.55	36.35	-13	21,785	-0.06%
2020/12/24	8	34.79	15.2	34.83	35.15	-7.2	21,474	-0.03%
2020/12/23	58	34.96	19.3	36.19	33.45	38.7	21,076	0.18%
2020/12/22	22	34.75	27	35.12	34.50	-5	20,146	-0.02%
2020/12/21	1	33.10	5	33.08	32.85	-4	19,372	-0.02%
2020/12/18	3	32.10	3	32.95	32.10	0	19,262	0.00%
2020/12/17	1	32.30	0	0.00	32.45	1	19,375	0.01%
2020/12/16	0.2	32.30	17	32.41	32.40	-16.8	19,657	-0.09%
2020/12/15	4	31.75	0	0.00	31.75	4	19,818	0.02%
2020/12/14	2.3	31.56	6	32.47	32.30	-3.7	20,338	-0.02%
2020/12/11	5	31.66	0	0.00	31.60	5	20,449	0.02%
2020/12/10	9	32.59	11	33.36	32.15	-2	20,635	-0.01%
2020/12/09	10	32.17	4	32.10	32.15	6	20,586	0.03%
2020/12/08	5	32.78	2	32.65	32.55	3	21,037	0.01%
2020/12/07	21	33.56	7	33.72	32.70	14	21,583	0.06%
2020/12/04	10	32.57	21	33.00	33.50	-11	22,154	-0.05%
2020/12/03	3	31.57	1	31.35	31.25	2	22,303	0.01%
2020/12/02	8	31.59	3	31.80	31.40	5	22,228	0.02%
2020/12/01	2	32.13	4	32.53	32.20	-2	22,176	-0.01%
2020/11/30	9	32.67	2	32.95	32.65	7	22,216	0.03%
2020/11/27	3	32.43	10	32.29	32.30	-7	22,515	-0.03%
2020/11/26	1	32.75	1	33.15	32.55	0	22,535	0.00%
2020/11/25	12	33.03	8	32.81	32.45	4	22,549	0.02%
2020/11/24	3	32.05	7	32.31	31.75	-4	22,380	-0.02%
2020/11/23	0	0.00	8	32.06	32.20	-8	22,259	-0.04%
2020/11/20	0	0.00	1	30.35	30.90	-1	22,041	0.00%
2020/11/18	0	0.00	8	30.64	31.00	-8	22,779	-0.04%
2020/11/17	8	30.03	10	30.05	30.20	-2	22,730	-0.01%
2020/11/16	13	29.68	13	29.64	29.75	0	22,701	0.00%
2020/11/13	1	31.40	2	31.25	31.20	-1	22,305	0.00%
2020/11/12	4	31.05	1	30.95	30.95	3	22,659	0.01%
2020/11/11	7	31.86	3	31.95	31.80	4	22,773	0.02%
2020/11/10	6	31.78	1	31.90	30.90	5	22,724	0.02%
2020/11/09	15	30.99	9	31.16	31.25	6	22,511	0.03%
2020/11/06	14	31.39	13	30.86	31.35	1	22,379	0.00%
2020/11/05	7	32.03	1	31.90	31.75	6	22,172	0.03%
2020/11/04	27	33.14	8	33.38	33.10	19	22,075	0.09%
2020/11/03	4	33.11	3	33.18	33.60	1	21,318	0.00%
2020/11/02	5	31.87	0.4	31.60	31.60	4.6	21,087	0.02%
2020/10/30	2	33.38	12	33.19	32.50	-10	20,961	-0.05%
2020/10/29	15	33.80	12	33.15	33.85	3	20,766	0.01%
2020/10/28	16	34.51	5	34.28	33.20	11	20,324	0.05%
2020/10/27	28	32.66	57.5	33.03	34.65	-29.5	19,278	-0.15%
2020/10/26	17	31.76	17	31.53	31.50	0	18,207	0.00%
2020/10/23	26	30.89	33	31.02	30.90	-7	17,997	-0.04%
2020/10/22	12	30.70	8	31.14	30.45	4	17,960	0.02%
2020/10/21	6	30.62	6	31.03	30.95	0	17,730	0.00%
2020/10/20	5	30.87	1	30.80	30.45	4	17,517	0.02%
2020/10/19	5	30.33	6	30.66	31.45	-1	17,430	-0.01%
2020/10/16	6	31.46	6	30.41	30.10	0	17,344	0.00%
2020/10/15	7	32.14	3	32.07	30.90	4	17,050	0.02%
2020/10/14	11	30.56	33	30.51	31.95	-22	16,593	-0.13%
2020/10/13	38	29.74	22	30.04	29.55	16	15,906	0.10%
2020/10/12	0	0.00	2	28.00	27.80	-2	14,987	-0.01%
2020/10/08	2	27.70	4	27.34	27.20	-2	14,904	-0.01%
2020/10/07	8	27.83	5	27.76	27.65	3	14,861	0.02%
2020/10/06	2	28.03	4	28.20	28.40	-2	14,839	-0.01%
2020/10/05	1	27.15	3	27.17	27.05	-2	14,703	-0.01%
2020/09/30	4	26.51	20	26.63	26.55	-16	14,791	-0.11%
2020/09/29	0	0.00	2	26.50	26.45	-2	15,216	-0.01%
2020/09/28	4	27.28	3	27.53	27.50	1	15,472	0.01%
2020/09/25	10	27.81	9	26.84	26.40	1	15,419	0.01%
2020/09/24	5	27.97	14	27.90	27.70	-9	15,135	-0.06%
2020/09/23	6	28.79	4.3	28.33	28.30	1.7	15,035	0.01%
2020/09/22	0	0.00	9	28.82	29.10	-9	14,885	-0.06%
2020/09/21	3	29.88	1	29.35	29.10	2	14,664	0.01%
2020/09/18	8	30.97	0	0.00	31.00	8	14,332	0.06%
2020/09/17	45	32.52	43.5	32.29	31.95	1.6	14,149	0.01%
2020/09/16	12	30.53	0	0.00	30.40	12	13,759	0.09%
2020/09/15	13	29.53	2	30.73	31.15	11	13,807	0.08%
2020/09/14	12	28.60	5	29.51	29.30	7	13,517	0.05%
2020/09/11	15	30.53	10	30.35	29.30	5	13,107	0.04%
2020/09/10	19	30.52	12	31.05	31.50	7	12,607	0.06%
2020/09/09	20	30.36	19	30.67	30.55	1	12,076	0.01%
2020/09/08	4	28.13	25	28.39	28.60	-21	11,180	-0.19%
2020/09/07	0	0.00	8.1	26.00	26.00	-8.1	10,581	-0.08%
2020/09/04	2	23.70	0.2	23.50	23.65	1.9	10,684	0.02%
2020/09/03	3	23.72	0	0.00	23.65	3	10,662	0.03%
2020/09/02	9	23.72	8.1	24.01	23.45	0.9	10,625	0.01%
2020/09/01	6	22.52	1	22.70	22.30	5	10,304	0.05%
2020/08/31	3	21.95	31.2	22.17	22.40	-28.2	10,346	-0.27%
2020/08/28	27	21.74	44	22.26	21.85	-17	10,377	-0.16%
2020/08/27	43	21.88	23	22.19	21.80	20	10,482	0.19%
2020/08/26	12	21.75	42	21.90	21.75	-30	10,515	-0.29%
2020/08/25	71	22.24	6	22.14	22.10	65	10,587	0.61%
2020/08/24	1	21.85	114	21.94	22.00	-113	10,187	-1.11%	大賣/鉅額交易
2020/08/21	5	20.10	6	19.95	20.00	-1	10,028	-0.01%
2020/08/20	5	20.00	2	20.58	20.00	3	9,935	0.03%
2020/08/19	14	20.91	2	20.78	20.65	12	9,834	0.12%
2020/08/18	9	21.23	15	21.15	21.00	-6	10,016	-0.06%
2020/08/17	0	0.00	4	20.59	20.60	-4	9,613	-0.04%
2020/08/14	0	0.00	3	18.75	18.75	-3	9,405	-0.03%
2020/08/13	1	18.30	13	18.84	18.45	-12	9,558	-0.13%
2020/08/12	103	18.75	2	18.05	18.75	101	9,652	1.05%	大買/鉅額交易
2020/08/11	10	18.30	15	18.25	18.25	-5	9,587	-0.05%
2020/08/10	10	18.19	15	17.86	18.10	-5	9,579	-0.05%
2020/08/06	15	17.02	3	16.67	17.20	12	9,341	0.13%
2020/08/05	1	16.80	0	0.00	16.95	1	9,189	0.01%
2020/08/04	14	16.43	5	16.55	16.40	9	9,082	0.10%
2020/08/03	0	0.00	1	16.10	15.75	-1	8,947	-0.01%
2020/07/30	4	15.64	1	15.55	16.05	3	8,900	0.03%
2020/07/29	0	0.00	9	14.97	15.50	-9	8,733	-0.10%
2020/07/28	3	14.38	0	0.00	14.10	3	8,578	0.03%
2020/07/27	5	15.35	5	15.10	15.20	0	8,421	0.00%
2020/07/24	5	15.82	0	0.00	15.60	5	8,369	0.06%
2020/07/23	1	15.60	28	16.05	16.20	-27	8,300	-0.33%
2020/07/22	7	16.18	0	0.00	16.20	7	8,190	0.09%
2020/07/21	0	0.00	2	16.20	16.40	-2	8,117	-0.02%
2020/07/20	1	15.75	3	15.90	15.80	-2	7,976	-0.03%
2020/07/17	22	16.06	0	0.00	15.80	22	7,922	0.28%
2020/07/16	18	15.90	2	16.20	16.15	16	7,821	0.20%
2020/07/15	0	0.00	2	16.00	15.80	-2	7,769	-0.03%
2020/07/14	4	15.90	0	0.00	15.75	4	7,710	0.05%
2020/07/13	1	16.20	8	16.13	16.25	-7	7,662	-0.09%
2020/07/10	11	15.33	1	15.45	15.30	10	7,553	0.13%
2020/07/09	26	15.96	16	16.22	15.75	10	7,460	0.13%
2020/07/08	8	16.96	12	17.13	16.60	-4	7,293	-0.05%
2020/07/07	4	16.48	16.2	16.25	16.60	-12.2	6,812	-0.18%
2020/07/06	0	0.00	5	14.97	15.10	-5	6,426	-0.08%
2020/07/03	0	0.00	3	14.90	14.80	-3	6,343	-0.05%
2020/07/01	0	0.00	5	14.40	14.50	-5	6,205	-0.08%
2020/06/30	0	0.00	5	14.55	14.50	-5	6,173	-0.08%
2020/06/24	1	14.50	1	14.75	14.70	0	6,128	0.00%
2020/06/23	4	14.99	1	15.20	14.60	3	6,037	0.05%
2020/06/22	1	15.65	9	15.65	15.65	-8	5,756	-0.14%
2020/06/19	1	14.35	8	14.48	14.25	-7	5,450	-0.13%
2020/06/18	0	0.00	12	14.68	14.55	-12	5,392	-0.22%
2020/06/17	6	14.85	5	14.95	14.95	1	5,335	0.02%
2020/06/16	0	0.00	64	14.82	15.00	-64	5,299	-1.21%
2020/06/15	0	0.00	6	14.48	14.30	-6	5,135	-0.12%
2020/06/12	4	14.55	8	14.20	14.55	-4	5,064	-0.08%
2020/06/11	10	14.65	6	14.73	14.50	4	4,968	0.08%
2020/06/10	0	0.00	57	14.67	14.90	-57	4,834	-1.18%
2020/06/09	7	14.69	1	14.60	14.55	6	4,786	0.13%
2020/06/08	2	15.10	1	15.10	15.10	1	4,639	0.02%
2020/06/05	4	15.16	0	0.00	15.30	4	4,480	0.09%
2020/06/04	9	14.87	1	14.70	14.60	8	4,284	0.19%
2020/06/03	3	14.28	5	14.63	15.10	-2	4,092	-0.05%
2020/06/02	4	14.28	4	14.20	14.00	0	3,795	0.00%
2020/06/01	5	13.79	8	13.98	13.90	-3	3,625	-0.08%
2020/05/29	2	13.35	3	13.85	13.85	-1	3,439	-0.03%
2020/05/28	0	0.00	12	12.98	13.40	-12	3,164	-0.38%
2020/05/27	6	12.55	5	12.55	12.55	1	2,975	0.03%
2020/05/26	1	13.05	2	12.73	12.85	-1	2,919	-0.03%
2020/05/25	17	12.77	0	0.00	12.75	17	2,767	0.61%
2020/05/22	5	12.15	6	12.31	12.35	-1	2,415	-0.04%
2020/05/21	17	12.30	1	12.40	12.35	16	2,298	0.70%
2020/05/20	7	11.76	18	11.92	12.30	-11	2,124	-0.52%
2020/05/19	6	11.64	26	10.98	11.65	-20	1,713	-1.17%
2020/05/18	5	10.80	5	10.60	10.60	0	1,430	0.00%
2020/05/15	3	10.70	0	0.00	10.80	3	1,354	0.22%
2020/05/14	2	10.00	10	10.30	10.10	-8	1,206	-0.66%
2020/05/11	10	10.05	10	9.99	10.00	0	1,112	0.00%
2020/05/08	11	10.20	0	0.00	10.05	11	1,096	1.00%
2020/05/07	4	9.98	0	0.00	10.10	4	1,076	0.37%
2020/05/06	2	9.86	1	9.87	9.91	1	1,055	0.09%
2020/05/04	0	0.00	1	9.54	9.62	-1	1,036	-0.10%
2020/04/29	0	0.00	3	9.52	9.63	-3	1,023	-0.29%
2020/04/28	0	0.00	10	9.34	9.35	-10	1,011	-0.99%
2020/04/24	10	9.10	0	0.00	9.17	10	1,025	0.98%
2020/04/23	1	8.94	1	9.02	9.15	0	1,017	0.00%
2020/04/21	0	0.00	0.2	8.89	8.81	-0.2	1,001	-0.02%
2020/04/16	4	9.05	1	9.05	9.12	3	992	0.30%
2020/04/15	6	9.17	6	9.17	9.17	0	1,001	0.00%
2020/04/14	6	9.11	6	9.22	9.22	0	1,010	0.00%
2020/04/13	0	0.00	2	9.14	9.12	-2	1,018	-0.20%
2020/04/10	0	0.00	10	8.70	8.91	-10	1,058	-0.95%
2020/04/09	0	0.00	5	8.55	8.57	-5	1,064	-0.47%
2020/04/08	1	8.48	0	0.00	8.52	1	1,071	0.09%
2020/04/07	10	8.47	0	0.00	8.48	10	1,068	0.94%
2020/04/01	1	8.20	16.8	8.19	8.33	-15.8	1,061	-1.49%
2020/03/30	2	7.70	2	7.95	7.97	0	1,067	0.00%
2020/03/27	0	0.00	2	7.92	7.92	-2	1,064	-0.19%
2020/03/25	0	0.00	25	7.66	7.65	-25	1,044	-2.39%
2020/03/24	20	7.25	0	0.00	7.19	20	1,036	1.93%
2020/03/20	10	7.07	1	7.30	7.14	9	1,081	0.83%
2020/03/16	2	8.25	0	0.00	8.01	2	1,013	0.20%
2020/02/20	2	9.70	2	9.69	9.66	0	931	0.00%
2020/02/18	8	9.53	8	9.54	9.54	0	938	0.00%
2020/02/17	0	0.00	0.2	9.60	9.58	-0.2	975	-0.02%
2020/02/10	10	9.64	10	9.61	9.61	0	991	0.00%
2020/02/07	2	9.83	0	0.00	9.81	2	991	0.20%
2020/02/06	9	9.96	9	9.99	9.99	0	995	0.00%
2020/02/04	6	9.94	6	9.92	9.92	0	1,003	0.00%
2020/01/31	6	10.00	6	10.05	10.05	0	971	0.00%
2020/01/06	0	0.00	2	11.65	11.55	-2	955	-0.21%
2020/01/03	10	11.50	0	0.00	11.60	10	909	1.10%
2019/12/27	0	0.00	3	11.40	11.35	-3	894	-0.34%
2019/12/25	0	0.00	2	11.40	11.35	-2	937	-0.21%
2019/12/23	2	11.30	0	0.00	11.25	2	949	0.21%
2019/12/20	0	0.00	5	11.30	11.30	-5	966	-0.52%
2019/11/28	0	0.00	0.1	10.85	10.80	-0.1	1,982	-0.01%
2019/11/22	5	10.75	5	10.75	10.75	0	2,001	0.00%
2019/10/18	3	11.35	4	11.36	11.40	-1	2,069	-0.05%
2019/10/17	1	11.15	0	0.00	11.15	1	2,035	0.05%
2019/10/03	0	0.00	1	11.00	11.05	-1	2,047	-0.05%
2019/10/02	0	0.00	10	11.15	11.10	-10	2,053	-0.49%
2019/09/27	0	0.00	7	11.15	11.10	-7	2,025	-0.35%
2019/09/25	5	11.35	0	0.00	11.35	5	1,995	0.25%
2019/09/23	1	11.65	0	0.00	11.65	1	1,933	0.05%
2019/09/20	2	12.05	52	11.90	11.90	-50	1,891	-2.64%
2019/09/19	7	11.95	10	12.30	11.95	-3	1,839	-0.16%
2019/09/18	11	12.30	0	0.00	12.35	11	1,765	0.62%
2019/09/17	18	12.00	25.4	11.91	12.00	-7.4	1,591	-0.46%
2019/09/16	57	12.13	10	12.10	12.15	47	1,471	3.19%
2019/09/12	5	11.10	6	11.05	11.05	-1	1,056	-0.09%
2019/09/11	5	11.10	5	11.10	11.10	0	1,035	0.00%
2019/09/10	2	11.10	1	11.10	11.10	1	1,022	0.10%
2019/09/06	11	11.03	7	11.01	11.00	4	979	0.41%
2019/09/02	1	10.80	0	0.00	10.90	1	932	0.11%
2019/08/20	0	0.00	5	10.80	10.85	-5	989	-0.51%
2019/08/19	0	0.00	5	10.85	10.90	-5	994	-0.50%
2019/08/15	6	10.50	6	10.50	10.50	0	1,034	0.00%
2019/08/02	0	0.00	13	10.25	10.25	-13	1,370	-0.95%
2019/07/31	0	0.00	2	10.50	10.55	-2	1,379	-0.14%
2019/07/26	2	10.20	0	0.00	10.25	2	1,374	0.15%
2019/07/12	3	10.73	0	0.00	10.85	3	1,338	0.22%
2019/07/05	20	10.85	2	10.85	10.85	18	1,343	1.34%
2019/07/04	5	10.75	5	10.70	10.70	0	1,353	0.00%
2019/06/27	7	10.65	9	10.71	10.70	-2	1,393	-0.14%
2019/06/24	0	0.00	2	10.70	10.70	-2	1,384	-0.14%
2019/06/05	2	10.35	0	0.00	10.35	2	1,387	0.14%
2019/06/04	2	10.40	0	0.00	10.40	2	1,398	0.14%
2019/05/30	2	10.50	0	0.00	10.50	2	1,397	0.14%
2019/05/28	0	0.00	7	11.05	10.55	-7	1,379	-0.51%
2019/05/24	8	11.19	6	11.20	11.20	2	1,272	0.16%
2019/05/23	0	0.00	20	10.95	11.25	-20	1,265	-1.58%
2019/05/21	16	11.08	8	11.13	11.10	8	1,204	0.66%
2019/05/20	5	11.00	17	10.79	11.05	-12	1,158	-1.04%
2019/05/17	0	0.00	5	10.60	10.50	-5	1,103	-0.45%
2019/05/16	10	10.78	1	10.80	10.80	9	1,060	0.85%
2019/05/15	1	10.65	0	0.00	10.65	1	942	0.11%
2019/04/24	2	10.40	0	0.00	10.30	2	843	0.24%
2019/04/16	10	10.50	0	0.00	10.40	10	838	1.19%
2019/04/15	5	10.60	0	0.00	10.70	5	826	0.61%
2019/04/11	2	10.80	0	0.00	10.80	2	831	0.24%
2019/04/09	24	10.73	6	10.75	10.85	18	780	2.31%
2019/04/08	0	0.00	2	10.50	10.45	-2	743	-0.27%
2019/04/01	4	10.43	0	0.00	10.40	4	738	0.54%
2019/03/27	0	0.00	4	10.35	10.35	-4	754	-0.53%
2019/03/25	0	0.00	2	10.30	10.25	-2	769	-0.26%
2019/03/22	16	10.56	6	10.50	10.50	10	764	1.31%
2019/03/15	4	10.30	0	0.00	10.25	4	759	0.53%
2019/03/11	0	0.00	1	10.15	10.15	-1	848	-0.12%
2019/03/08	2	10.02	1	10.10	10.10	1	871	0.11%
2019/02/20	8	10.60	8	10.55	10.55	0	881	0.00%
2019/02/19	0	0.00	2	10.55	10.60	-2	885	-0.23%
2019/02/18	1	10.40	1	10.40	10.40	0	898	0.00%
2019/02/14	6	10.35	7	10.41	10.40	-1	928	-0.11%
2019/02/13	0	0.00	4	10.20	10.35	-4	914	-0.44%
2019/02/12	2	9.92	2	9.97	9.99	0	889	0.00%
2019/02/11	1	9.93	0	0.00	9.93	1	910	0.11%
2019/01/30	0	0.00	10	10.00	9.98	-10	908	-1.10%
2019/01/28	0	0.00	1	10.00	10.05	-1	920	-0.11%
2019/01/25	2	9.91	0	0.00	9.92	2	933	0.21%
2019/01/24	1	9.91	0	0.00	9.92	1	946	0.11%
2019/01/23	1	9.93	0	0.00	9.92	1	952	0.10%
2019/01/22	1	10.00	2	10.15	9.99	-1	966	-0.10%
2019/01/21	0	0.00	3	10.07	10.10	-3	979	-0.31%
2019/01/17	0	0.00	1	9.93	9.92	-1	1,054	-0.09%
2019/01/15	8	9.88	0	0.00	9.93	8	1,098	0.73%
2019/01/14	10	9.92	0	0.00	9.87	10	1,120	0.89%
2019/01/11	6	9.90	6	9.85	9.85	0	1,147	0.00%
2018/12/18	0	10.30	0	0.00	10.30	0	1,648	0.00%
2018/12/10	6	10.50	6	10.45	10.45	0	1,746	0.00%
2018/12/05	6	10.80	6	10.90	10.90	0	1,737	0.00%
2018/12/04	0	0.00	1	11.10	10.80	-1	1,746	-0.06%
2018/12/03	1	10.90	5	10.85	10.90	-4	1,715	-0.23%
2018/11/26	5	10.45	0	0.00	10.45	5	1,778	0.28%
2018/11/22	2	10.55	3	10.53	10.55	-1	1,786	-0.06%
2018/11/20	2	10.40	2	10.45	10.50	0	1,805	0.00%
2018/11/19	3	10.35	3	10.50	10.50	0	1,857	0.00%
2018/11/16	5	10.39	10	10.35	10.35	-5	1,871	-0.27%
2018/11/15	10	10.41	4	10.45	10.45	6	1,879	0.32%
2018/11/14	2	10.50	2	10.45	10.45	0	1,881	0.00%
2018/11/09	2	11.15	2	10.90	10.90	0	1,942	0.00%
2018/11/08	5	11.38	5	11.14	11.10	0	1,984	0.00%
2018/10/05	0	0.00	11	13.62	13.60	-11	2,115	-0.52%
2018/10/03	1	14.80	0	0.00	14.40	1	2,087	0.05%
2018/09/25	1	14.65	1	14.60	14.60	0	2,074	0.00%
2018/09/21	1	13.80	1	14.20	14.45	0	1,969	0.00%
2018/09/17	2	13.85	2	13.85	13.85	0	2,084	0.00%
2018/09/14	4	13.90	4	14.03	14.00	0	2,090	0.00%
2018/09/13	2	13.85	2	13.90	13.90	0	2,083	0.00%
2018/09/11	1	13.15	1	13.40	13.35	0	2,126	0.00%
2018/09/10	4	13.40	4	13.15	13.15	0	2,150	0.00%
2018/09/07	2	13.60	2	13.45	13.45	0	2,176	0.00%
2018/09/06	2	13.55	2	13.50	13.50	0	2,209	0.00%
2018/09/05	9	13.67	4	13.65	13.65	5	2,237	0.22%
2018/09/04	2	13.80	2	13.85	13.90	0	2,272	0.00%
2018/09/03	0	0.00	1	13.70	13.70	-1	2,321	-0.04%
2018/08/31	6	14.20	6	14.30	14.30	0	2,363	0.00%
2018/08/29	2	14.25	2	14.30	14.30	0	2,409	0.00%
2018/08/28	4	14.35	4	14.35	14.35	0	2,500	0.00%
2018/08/27	1	14.10	1	14.30	14.40	0	2,529	0.00%
2018/08/24	7	14.26	7	14.31	14.30	0	2,559	0.00%
2018/08/22	2	14.80	2	14.75	14.75	0	2,655	0.00%
2018/08/21	4	14.85	9	14.78	14.75	-5	2,720	-0.18%
2018/08/20	12	14.99	13	14.95	14.95	-1	2,865	-0.03%
2018/08/17	2	14.95	2	15.00	14.95	0	2,924	0.00%
2018/08/16	4	14.83	4	14.80	14.80	0	3,392	0.00%
2018/08/15	6	15.03	6	14.95	15.15	0	3,934	0.00%
2018/08/14	22	14.68	6	15.23	15.30	16	4,084	0.39%
2018/08/13	7	14.84	7	14.47	14.40	0	4,141	0.00%
2018/08/10	8	14.99	7	15.06	15.10	1	4,409	0.02%
2018/08/09	2	14.75	2	14.95	15.00	0	4,480	0.00%
2018/08/08	0	0.00	1	14.90	15.00	-1	4,604	-0.02%
2018/08/07	2	14.33	1	14.50	14.50	1	4,583	0.02%
2018/08/06	3	14.05	3	14.13	14.10	0	4,617	0.00%
2018/08/03	5	14.05	5	14.05	14.15	0	4,654	0.00%
2018/08/02	6	14.28	6	14.05	14.00	0	4,702	0.00%
2018/08/01	5	14.57	5	14.55	14.55	0	4,879	0.00%
2018/07/31	3	14.35	3	14.52	14.55	0	4,978	0.00%
2018/07/30	6	14.27	6	14.30	14.30	0	5,004	0.00%
2018/07/25	2	14.25	2	14.35	14.30	0	5,020	0.00%
2018/07/23	4	14.13	4	14.05	14.05	0	5,026	0.00%
2018/07/19	4	14.38	4	14.25	14.25	0	5,067	0.00%
2018/07/18	4	14.45	4	14.30	14.40	0	5,094	0.00%
2018/07/17	1	14.70	1	14.65	14.50	0	5,096	0.00%
2018/07/16	1	15.05	1	15.10	15.10	0	5,173	0.00%
2018/07/06	5	14.62	42	14.84	14.75	-37	5,393	-0.69%
2018/07/04	1	15.30	2	15.25	15.25	-1	5,385	-0.02%
2018/07/03	5	15.66	141	15.83	15.20	-136	5,400	-2.52%	大賣/鉅額交易
2018/07/02	5	15.99	50	15.86	15.85	-45	5,355	-0.84%
2018/06/29	112	15.65	1	15.65	15.80	111	5,306	2.09%	大買/鉅額交易
2018/06/28	72	15.22	2	15.25	15.25	70	5,261	1.33%
2018/06/27	0	0.00	1	15.00	14.90	-1	5,146	-0.02%
2018/06/22	39	15.00	1	15.05	15.00	38	5,113	0.74%
2018/06/21	2	15.28	2	15.20	15.15	0	5,102	0.00%
2018/06/20	3	14.82	3	14.93	15.20	0	5,103	0.00%
2018/06/15	9	15.85	9	15.70	15.70	0	5,048	0.00%
2018/06/14	2	15.93	2	16.23	16.20	0	5,022	0.00%
2018/06/13	2	15.98	3	15.95	15.85	-1	4,974	-0.02%
2018/06/12	2	15.98	5	16.16	16.30	-3	4,942	-0.06%
2018/06/11	5	16.07	74	15.87	15.80	-69	4,903	-1.41%
2018/06/08	30	16.70	6	16.58	16.15	24	4,868	0.49%
2018/06/07	50	16.44	1	16.35	16.35	49	4,923	1.00%
2018/06/06	22	16.29	11	16.26	16.35	11	4,912	0.22%
2018/06/05	14	16.08	80	16.02	16.05	-66	5,007	-1.32%
2018/06/04	0	0.00	2	16.43	16.55	-2	4,954	-0.04%
2018/06/01	7	16.35	5	16.25	16.20	2	4,917	0.04%
2018/05/31	11	16.98	13	16.68	16.50	-2	4,877	-0.04%
2018/05/30	15	16.49	12	16.33	16.90	3	4,793	0.06%
2018/05/29	4	16.76	5	16.64	16.55	-1	4,731	-0.02%
2018/05/28	4	16.50	22	16.59	17.00	-18	4,667	-0.39%
2018/05/25	0	0.00	40	17.20	17.30	-40	4,522	-0.88%
2018/05/24	52	17.50	2	17.80	17.50	50	4,428	1.13%
2018/05/23	1	16.25	13	16.58	17.20	-12	3,961	-0.30%
2018/05/22	3	16.07	12	16.08	15.65	-9	3,392	-0.27%
2018/05/21	5	15.65	10	15.90	15.85	-5	3,215	-0.16%
2018/05/18	33	15.38	44	15.14	15.30	-11	3,075	-0.36%
2018/05/17	15	14.85	10	14.78	14.85	5	2,781	0.18%
2018/05/16	37	14.79	13	14.67	14.75	24	2,686	0.89%
2018/05/15	0	0.00	2	14.40	13.80	-2	2,570	-0.08%
2018/05/14	20	14.06	0	0.00	14.00	20	2,580	0.78%
2018/05/11	5	13.85	0	0.00	13.95	5	2,546	0.20%
2018/05/10	5	13.85	0	0.00	13.95	5	2,517	0.20%
2018/05/09	20	13.90	15	13.85	13.65	5	2,483	0.20%
2018/05/08	0	0.00	7	13.25	13.60	-7	2,339	-0.30%
2018/05/07	1	12.85	7	12.84	13.05	-6	2,279	-0.26%
2018/05/04	2	12.70	1	12.70	12.65	1	2,303	0.04%
2018/05/03	0	0.00	2	12.40	12.40	-2	2,422	-0.08%
2018/05/02	2	12.43	1	12.40	12.50	1	2,474	0.04%
2018/04/30	1	12.40	10	12.45	12.50	-9	2,504	-0.36%
2018/04/27	1	12.40	0	0.00	12.35	1	2,522	0.04%
2018/04/26	5	12.55	0	0.00	12.35	5	2,542	0.20%
2018/04/25	10	12.35	0	0.00	12.50	10	2,600	0.38%
2018/04/20	0	0.00	21	13.18	13.20	-21	2,674	-0.79%
2018/04/16	0	0.00	1	13.15	12.95	-1	2,672	-0.04%
2018/04/10	0	0.00	3	12.23	12.25	-3	2,769	-0.11%
2018/04/09	1	12.15	10	12.20	12.20	-9	2,866	-0.31%
2018/04/02	3	11.75	0	0.00	11.70	3	3,139	0.10%
2018/03/30	0	0.00	2	11.50	11.50	-2	3,994	-0.05%
2018/03/23	0	0.00	2	11.40	11.45	-2	4,272	-0.05%
2018/03/20	0	0.00	3	11.85	11.90	-3	4,423	-0.07%
2018/03/19	2	12.20	0	0.00	11.95	2	4,469	0.04%
2018/03/16	10	12.15	0	0.00	12.20	10	4,540	0.22%
2018/03/13	4	12.09	3	12.25	12.25	1	5,044	0.02%
2018/03/12	4	11.70	0	0.00	11.70	4	5,081	0.08%
2018/03/09	22	11.95	0	0.00	11.70	22	5,147	0.43%
2018/02/27	10	13.40	2	13.25	13.25	8	6,080	0.13%
2018/02/23	10	13.65	10	13.70	13.65	0	6,113	0.00%
2018/02/22	0	0.00	1	13.25	13.35	-1	6,166	-0.02%
2018/02/21	0	0.00	1	13.30	13.40	-1	6,232	-0.02%
2018/02/12	12	12.73	12	12.87	13.00	0	6,287	0.00%
2018/02/09	2	12.73	0	0.00	12.75	2	6,291	0.03%
2018/02/08	0	0.00	2	12.88	12.90	-2	6,317	-0.03%
2018/02/07	2	12.60	0	0.00	12.70	2	6,354	0.03%
2018/02/06	0	0.00	21	12.27	12.25	-21	6,514	-0.32%
2018/02/05	1	13.60	7	13.40	13.60	-6	6,573	-0.09%
2018/02/02	0	0.00	3	13.85	13.75	-3	6,623	-0.05%
2018/02/01	11	13.77	1	13.85	13.75	10	6,621	0.15%
2018/01/30	9	14.33	5	13.85	13.85	4	6,580	0.06%
2018/01/29	6	14.53	8	14.59	14.50	-2	6,585	-0.03%
2018/01/26	7	14.51	2	14.60	14.60	5	6,523	0.08%
2018/01/25	1	13.90	3	14.02	14.20	-2	6,373	-0.03%
2018/01/24	6	13.75	8	13.74	13.75	-2	6,316	-0.03%
2018/01/23	6	13.60	6	13.75	13.75	0	6,282	0.00%
2018/01/22	0	0.00	6	13.65	13.65	-6	6,257	-0.10%
2018/01/19	0	0.00	2	13.60	13.60	-2	6,288	-0.03%
2018/01/18	8	14.10	5	14.20	13.80	3	6,204	0.05%
2018/01/16	2	14.55	0	0.00	14.60	2	6,080	0.03%
2018/01/12	0	0.00	2	15.20	14.80	-2	5,999	-0.03%
2018/01/10	3	15.10	13	15.18	15.20	-10	5,919	-0.17%
2018/01/09	1	15.30	1	15.25	15.30	0	5,880	0.00%
2018/01/08	5	15.20	5	15.10	15.10	0	5,839	0.00%
2018/01/05	0	0.00	2	15.30	15.25	-2	5,820	-0.03%
2018/01/04	9	15.36	0	0.00	15.20	9	5,797	0.16%
2018/01/03	0	0.00	9	15.50	15.60	-9	5,686	-0.16%
2018/01/02	6	15.22	6	15.22	15.20	0	5,603	0.00%