合勤控 (3704)-元大-大益券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
38.75
漲跌
▲0.05
漲幅
+0.13%
成交量
938張
產業
上市通信網路類股
503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

合勤控 (3704)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	5	39.30	0	0.00	38.75	5	2,358	0.21%
2024/11/21	5	39.40	0	0.00	38.70	5	2,348	0.21%
2024/11/20	7	40.06	0	0.00	39.55	7	2,323	0.30%
2024/11/19	10	39.11	14	40.11	40.25	-4	2,300	-0.17%
2024/11/18	16.1	41.77	0	0.00	39.15	16.1	2,196	0.73%
2024/11/15	7	41.27	12.1	42.59	42.95	-5.1	2,116	-0.24%
2024/11/14	7	40.66	11	40.94	40.60	-4	2,024	-0.20%
2024/11/13	5	40.85	0	0.00	40.55	5	2,007	0.25%
2024/11/12	4	41.08	2	40.95	40.80	2	1,991	0.10%
2024/11/11	11	41.28	12	41.63	41.95	-1	1,963	-0.05%
2024/11/08	12	41.37	3	40.62	40.35	9	1,916	0.47%
2024/11/07	8	41.98	0	0.00	42.15	8	1,870	0.43%
2024/11/06	5	42.20	5	42.50	42.30	0	1,845	0.00%
2024/11/05	7	41.61	5	43.09	42.15	2	1,831	0.11%
2024/11/04	3	42.70	0	0.00	41.55	3	1,829	0.16%
2024/11/01	3	41.85	4	42.79	42.70	-1	1,822	-0.06%
2024/10/30	4	42.84	7	43.37	41.90	-3	1,753	-0.17%
2024/10/29	5	39.99	14	40.98	41.75	-9	1,506	-0.60%
2024/10/28	10	41.12	13.1	41.06	40.00	-3.1	1,428	-0.22%
2024/10/25	8	39.18	10	40.10	40.80	-2	1,313	-0.15%
2024/10/24	5	38.78	6	38.93	38.60	-1	1,229	-0.08%
2024/10/23	1	39.60	11	38.44	39.60	-10	1,161	-0.86%
2024/10/21	0	0.00	6	34.48	35.75	-6	1,128	-0.53%
2024/10/17	5	36.45	0	0.00	36.30	5	1,135	0.44%
2024/10/16	0	0.00	3	36.45	36.95	-3	1,184	-0.25%
2024/10/11	3	35.50	0	0.00	35.90	3	1,156	0.26%
2024/10/09	1	37.00	1	37.50	37.00	0	1,140	0.00%
2024/10/08	2	37.90	0	0.00	36.95	2	1,140	0.18%
2024/10/07	0	0.00	0.1	38.55	38.75	-0.1	1,133	-0.01%
2024/09/30	1	37.15	0	0.00	37.25	1	1,157	0.09%
2024/09/26	3.3	38.60	0	0.00	37.65	3.3	1,215	0.27%
2024/09/23	0	0.00	3	38.50	38.55	-3	1,214	-0.25%
2024/09/19	0	0.00	5.2	37.91	38.05	-5.2	1,211	-0.43%
2024/09/18	4	37.66	2	37.60	37.05	2	1,215	0.16%
2024/09/16	0.3	37.78	1	37.80	37.65	-0.7	1,219	-0.06%
2024/09/13	0	0.00	4	36.05	36.60	-4	1,213	-0.33%
2024/09/12	2	34.85	0	0.00	35.45	2	1,212	0.16%
2024/09/11	7.1	35.66	5	35.65	34.80	2.1	1,212	0.17%
2024/09/10	5	37.35	3	37.80	36.80	2	1,198	0.17%
2024/09/06	0	0.00	7	36.72	36.80	-7	1,200	-0.58%
2024/09/05	4	38.40	5	37.40	37.20	-1	1,205	-0.08%
2024/09/04	0.3	37.95	0	0.00	37.75	0.3	1,214	0.03%
2024/09/03	0	40.15	0	0.00	39.25	0	1,186	0.00%
2024/09/02	1	38.45	5.4	39.28	39.25	-4.4	1,128	-0.39%
2024/08/30	0	0.00	5	37.51	37.90	-5	1,110	-0.45%
2024/08/26	3	36.20	0	0.00	36.50	3	1,144	0.26%
2024/08/20	0.1	35.75	1	36.25	35.75	-0.9	1,239	-0.07%
2024/08/19	0	0.00	4	35.53	35.75	-4	1,290	-0.31%
2024/08/14	0.1	34.35	0	0.00	34.20	0.1	1,487	0.01%
2024/08/12	5.2	33.81	2	33.58	33.70	3.2	1,549	0.21%
2024/08/09	1	33.80	0	0.00	33.55	1	1,559	0.06%
2024/08/08	0	0.00	1	33.90	33.50	-1	1,576	-0.06%
2024/08/07	1	33.00	0	0.00	34.65	1	1,575	0.06%
2024/08/06	2.1	30.93	2	30.80	31.55	0.1	1,583	0.00%
2024/08/05	0	0.00	1	33.16	33.15	-1	1,562	-0.06%
2024/08/02	0	0.00	0	36.80	36.80	0	1,553	0.00%
2024/07/31	0	0.00	3	36.20	36.45	-3	1,623	-0.18%
2024/07/29	0	0.00	0	36.20	36.00	0	1,652	0.00%
2024/07/23	2.2	37.41	0	0.00	37.10	2.2	1,679	0.13%
2024/07/22	4	37.70	1.6	37.43	37.15	2.4	1,687	0.14%
2024/07/19	3	39.28	1	39.45	39.05	2	1,665	0.12%
2024/07/18	1	40.40	1	41.10	40.05	0	1,658	0.00%
2024/07/17	1	40.70	1	40.35	40.35	0	1,636	0.00%
2024/07/16	4	40.01	0	0.00	39.90	4	1,619	0.25%
2024/07/15	1	39.45	0	0.00	39.45	1	1,648	0.06%
2024/07/12	0.1	40.05	2	40.00	39.85	-1.9	1,679	-0.11%
2024/07/09	2	39.58	1	39.50	39.50	1	1,775	0.06%
2024/07/05	2	39.90	2	39.95	40.15	0	1,824	0.00%
2024/07/04	7.1	41.29	2	41.23	41.20	5.1	1,863	0.27%
2024/07/03	0	0.00	2	41.35	41.35	-2	1,871	-0.11%
2024/07/02	0	0.00	0	40.65	40.60	0	1,897	0.00%
2024/06/28	0	39.70	2	39.95	39.90	-2	1,939	-0.10%
2024/06/27	2	39.65	0	0.00	39.60	2	2,067	0.10%
2024/06/26	1	39.90	2	40.25	39.90	-1	2,203	-0.05%
2024/06/24	6	40.12	0	0.00	39.80	6	2,604	0.23%
2024/06/21	6	40.38	1	40.45	40.45	5	2,711	0.18%
2024/06/20	0	0.00	2	40.55	40.45	-2	2,855	-0.07%
2024/06/19	4	40.21	2	40.60	40.15	2	3,134	0.06%
2024/06/18	2	40.05	0	0.00	40.20	2	3,474	0.06%
2024/06/17	0.3	40.35	3	40.53	40.45	-2.7	3,631	-0.07%
2024/06/12	1	39.55	0	0.00	39.60	1	3,814	0.03%
2024/06/11	2	40.20	0	0.00	39.70	2	3,910	0.05%
2024/06/07	1	40.70	2	40.70	40.70	-1	4,000	-0.02%
2024/06/06	4	40.13	0.1	40.25	40.20	3.9	4,033	0.10%
2024/06/05	1	41.10	0	0.00	40.60	1	4,028	0.02%
2024/05/30	1	42.10	1	41.95	41.95	0	4,079	0.00%
2024/05/29	0	0.00	1	42.70	42.15	-1	4,103	-0.02%
2024/05/27	1	41.85	1	41.70	41.75	0	4,087	0.00%
2024/05/24	1	41.40	0	0.00	41.45	1	4,100	0.02%
2024/05/23	0	0.00	1	42.30	41.90	-1	4,078	-0.02%
2024/05/22	4.3	42.55	1	42.50	42.75	3.3	4,049	0.08%
2024/05/21	1	41.60	1	41.40	42.10	0	4,007	0.00%
2024/05/20	0	0.00	3	40.80	41.20	-3	3,973	-0.08%
2024/05/17	1	40.40	0	0.00	40.30	1	3,940	0.03%
2024/05/16	4	40.40	0	0.00	40.35	4	3,964	0.10%
2024/05/14	1	39.75	0	0.00	40.15	1	4,095	0.02%
2024/05/09	0.3	39.75	0	0.00	39.10	0.3	4,131	0.01%
2024/05/07	1.3	39.49	3.2	39.54	39.70	-1.8	4,123	-0.04%
2024/05/06	1	40.55	0	0.00	40.60	1	4,068	0.02%
2024/05/03	0.1	41.85	0	0.00	40.65	0.1	4,066	0.00%
2024/05/02	1	41.30	0	0.00	41.35	1	4,047	0.02%
2024/04/25	1	41.25	0	0.00	40.85	1	4,048	0.02%
2024/04/24	1	41.95	0	0.00	42.15	1	4,034	0.02%
2024/04/22	1	42.10	1	41.05	41.05	0	4,046	0.00%
2024/04/19	1	42.18	1	42.15	41.60	0	4,028	0.00%
2024/04/18	1	42.60	1	42.55	42.30	0	4,017	0.00%
2024/04/17	2	43.63	0	0.00	43.25	2	3,999	0.05%
2024/04/16	0	43.95	1	43.30	43.30	-1	3,978	-0.02%
2024/04/11	3	46.05	0	0.00	45.80	3	3,955	0.08%
2024/04/10	1.1	47.33	1	47.20	46.60	0.1	3,956	0.00%
2024/04/09	4	47.59	2	47.20	47.15	2	3,942	0.05%
2024/04/08	5.1	47.81	2	47.75	47.60	3.1	3,932	0.08%
2024/04/03	1	46.30	2	47.40	47.60	-1	3,890	-0.03%
2024/04/02	4.1	46.86	3	46.83	46.70	1.1	3,867	0.03%
2024/04/01	4.5	47.27	1	47.15	47.00	3.5	3,867	0.09%
2024/03/29	5.1	47.09	1.2	47.20	46.65	4	3,756	0.11%
2024/03/28	12.1	49.03	3	49.95	48.00	9.1	3,645	0.25%
2024/03/27	5.1	47.19	24	48.24	49.35	-19	3,444	-0.55%
2024/03/26	11.1	46.77	3	46.78	46.05	8.1	3,353	0.24%
2024/03/25	18	48.72	2	47.78	47.60	16	3,316	0.48%
2024/03/22	10	50.63	10	51.18	49.70	0	3,287	0.00%
2024/03/21	2	50.40	22	50.69	50.10	-20	3,078	-0.65%
2024/03/20	4	48.40	6	49.28	48.05	-2	2,792	-0.07%
2024/03/18	0	45.70	0	47.50	47.65	0	2,876	0.00%
2024/03/15	0	0.00	2	46.95	47.30	-2	2,880	-0.07%
2024/03/14	3	48.33	4	48.53	47.70	-1	2,908	-0.03%
2024/03/13	0	0.00	13	47.56	48.00	-13	2,830	-0.46%
2024/03/12	0	0.00	2	46.30	46.70	-2	2,769	-0.07%
2024/03/08	1	44.40	1	44.35	44.45	0	2,836	0.00%
2024/03/07	3	45.05	2	44.90	44.80	1	2,953	0.03%
2024/03/06	3	45.75	1	45.45	45.45	2	3,252	0.06%
2024/03/05	0	0.00	4	46.28	46.30	-4	3,515	-0.11%
2024/03/04	1	46.15	3	46.52	46.40	-2	3,660	-0.05%
2024/03/01	1	45.55	4.9	45.53	45.60	-3.9	3,674	-0.11%
2024/02/29	4	44.94	1	45.05	45.00	3	3,766	0.08%
2024/02/27	1	45.45	0	0.00	45.10	1	3,904	0.03%
2024/02/26	0	0.00	1	46.35	46.25	-1	3,920	-0.03%
2024/02/23	2	46.25	1	46.10	46.05	1	3,947	0.03%
2024/02/22	4	46.48	5	46.69	46.55	-1	3,967	-0.03%
2024/02/21	14	46.76	9	47.21	46.50	5	4,000	0.12%
2024/02/20	3	46.35	2	46.25	46.10	1	3,986	0.03%
2024/02/19	3	46.10	5	46.84	47.00	-2	3,987	-0.05%
2024/02/16	7.1	43.70	2	43.98	44.70	5.1	3,988	0.13%
2024/02/15	1	45.90	0	0.00	46.30	1	3,936	0.03%
2024/02/02	0	46.90	0	0.00	46.65	0	4,004	0.00%
2024/02/01	1.2	46.93	0	0.00	47.10	1.2	4,120	0.03%
2024/01/31	1	47.80	2	48.50	47.75	-1	4,120	-0.02%
2024/01/30	0.3	48.99	0	0.00	48.50	0.3	4,274	0.01%
2024/01/29	2	48.38	0	0.00	48.90	2	4,398	0.05%
2024/01/26	1	48.10	0	0.00	48.00	1	4,515	0.02%
2024/01/25	1	48.80	0	0.00	48.65	1	4,780	0.02%
2024/01/24	6	49.71	0	0.00	49.25	6	5,089	0.12%
2024/01/23	4	49.88	4	49.90	49.95	0	5,438	0.00%
2024/01/19	0	0.00	1	48.75	48.75	-1	5,996	-0.02%
2024/01/18	1	48.05	0	0.00	48.10	1	6,275	0.02%
2024/01/17	1	49.50	10	48.70	48.75	-9	6,878	-0.13%
2024/01/16	1	48.95	0	0.00	49.10	1	7,088	0.01%
2024/01/15	0	0.00	2	48.63	49.00	-2	7,196	-0.03%
2024/01/12	3.3	48.42	0	0.00	48.00	3.3	7,356	0.04%
2024/01/11	0	0.00	1	48.95	48.90	-1	7,666	-0.01%
2024/01/10	1	48.30	1	47.80	47.80	0	7,894	0.00%
2024/01/09	0	48.25	0	0.00	48.25	0	8,045	0.00%
2024/01/08	1	49.30	0	0.00	49.00	1	8,052	0.01%
2024/01/05	1	49.40	0	0.00	49.30	1	8,073	0.01%
2024/01/04	2.3	49.26	0	0.00	49.15	2.3	8,104	0.03%
2024/01/03	1	50.10	2	49.60	49.80	-1	8,103	-0.01%
2024/01/02	3	50.47	0	0.00	50.40	3	8,119	0.04%
2023/12/29	2	50.80	8	50.90	50.80	-6	8,197	-0.07%
2023/12/28	0	0.00	1	50.60	50.50	-1	8,219	-0.01%
2023/12/27	0	0.00	5	50.92	50.70	-5	8,249	-0.06%
2023/12/26	0.3	50.60	0	0.00	50.80	0.3	8,283	0.00%
2023/12/25	12	50.37	8	51.10	50.30	4	8,371	0.05%
2023/12/22	3	50.63	6	50.82	50.50	-3	8,438	-0.04%
2023/12/21	19	50.59	1	50.50	50.50	18	8,439	0.21%
2023/12/20	6	51.52	19	52.43	52.00	-13	8,398	-0.15%
2023/12/19	21.3	51.55	2	50.95	50.90	19.3	8,363	0.23%
2023/12/18	14	54.04	25	54.36	52.70	-11	8,309	-0.13%
2023/12/15	20.2	53.93	5	54.42	53.10	15.2	8,299	0.18%
2023/12/14	9	54.53	5.1	54.30	54.50	4	8,327	0.05%
2023/12/13	12.5	54.35	33.3	54.46	54.50	-20.8	8,395	-0.25%
2023/12/12	1	52.80	4	53.80	52.70	-3	8,449	-0.04%
2023/12/11	2	53.30	7	53.79	53.50	-5	8,671	-0.06%
2023/12/08	4	51.98	1	52.10	51.80	3	8,948	0.03%
2023/12/07	9.1	52.45	1	52.50	51.90	8.1	9,357	0.09%
2023/12/06	8.1	53.37	0	0.00	52.80	8.1	9,495	0.09%
2023/12/05	12.5	53.45	10	53.29	53.50	2.5	9,723	0.03%
2023/12/04	18	53.78	20	54.65	54.00	-2	10,200	-0.02%
2023/12/01	48.7	54.62	28	55.11	53.90	20.7	10,257	0.20%
2023/11/30	14.1	54.66	21.3	55.23	56.00	-7.2	10,021	-0.07%
2023/11/29	4	53.45	13	53.53	54.10	-9	9,771	-0.09%
2023/11/28	6.3	52.45	2	52.10	52.50	4.3	9,621	0.04%
2023/11/27	6.3	51.96	8	52.04	51.60	-1.7	9,608	-0.02%
2023/11/24	7.1	51.83	19	51.96	52.40	-11.9	9,529	-0.13%
2023/11/22	5	50.68	4	50.98	50.90	1	9,409	0.01%
2023/11/21	25	51.07	1	50.80	50.50	24	9,434	0.25%
2023/11/20	2	50.30	8.3	50.98	50.90	-6.3	9,467	-0.07%
2023/11/17	1	49.35	0	0.00	49.95	1	9,524	0.01%
2023/11/16	0	49.40	0	0.00	49.55	0	9,555	0.00%
2023/11/15	6	50.20	1.1	49.77	49.75	4.9	9,636	0.05%
2023/11/14	2	49.80	3	50.27	50.40	-1	9,847	-0.01%
2023/11/13	4	49.26	1	49.30	49.05	3	9,868	0.03%
2023/11/10	2.1	49.40	1	49.50	49.00	1.1	9,861	0.01%
2023/11/09	9.1	50.38	0	0.00	49.65	9.1	9,814	0.09%
2023/11/08	3	52.00	2	51.95	51.90	1	9,719	0.01%
2023/11/07	8.1	51.76	4	52.03	51.80	4.1	9,737	0.04%
2023/11/06	2	54.25	2	54.25	53.50	0	9,628	0.00%
2023/11/03	1	54.50	5	54.08	54.20	-4	9,586	-0.04%
2023/11/02	8.1	54.93	7	54.84	54.50	1.1	9,547	0.01%
2023/11/01	5.1	54.09	3	53.73	53.60	2.1	9,320	0.02%
2023/10/31	4	54.98	8.4	55.73	54.60	-4.4	9,116	-0.05%
2023/10/30	7	54.57	4	54.70	54.50	3	8,906	0.03%
2023/10/27	15	53.50	20	54.48	54.20	-5	8,926	-0.06%
2023/10/26	17	53.03	16.8	53.70	53.20	0.2	8,793	0.00%
2023/10/25	17	53.78	29	54.39	53.80	-12	8,600	-0.14%
2023/10/24	5	51.58	8	52.06	52.30	-3	8,070	-0.04%
2023/10/23	9	50.38	11	49.89	49.70	-2	7,970	-0.03%
2023/10/20	6	51.45	7	51.24	51.10	-1	7,969	-0.01%
2023/10/19	20	50.33	29	50.69	51.70	-9	7,973	-0.11%
2023/10/18	7	48.34	11	49.39	49.15	-4	7,759	-0.05%
2023/10/17	0	0.00	7	48.73	47.80	-7	7,642	-0.09%
2023/10/16	1	46.00	2	46.98	46.35	-1	7,756	-0.01%
2023/10/13	2	47.70	2	47.05	46.90	0	8,279	0.00%
2023/10/12	10.1	47.90	1	48.65	47.70	9.1	8,758	0.10%
2023/10/11	1	49.55	3	48.93	48.00	-2	9,279	-0.02%
2023/10/06	1	49.30	0	0.00	49.10	1	9,802	0.01%
2023/10/05	4	50.38	4	49.80	50.10	0	10,094	0.00%
2023/10/04	2	48.38	0	0.00	48.30	2	10,295	0.02%
2023/10/03	5	49.73	2	50.55	49.00	3	10,417	0.03%
2023/10/02	7	50.15	3	50.33	50.50	4	10,622	0.04%
2023/09/28	2	49.93	1	50.50	50.00	1	10,858	0.01%
2023/09/27	4	48.90	0	0.00	48.40	4	11,149	0.04%
2023/09/26	2.1	50.58	0	0.00	50.10	2.1	11,794	0.02%
2023/09/22	1	49.90	21	50.11	50.40	-20	13,059	-0.15%
2023/09/21	0	49.20	1	49.30	49.20	-1	13,266	-0.01%
2023/09/20	1	50.00	0	0.00	50.20	1	13,266	0.01%
2023/09/19	1	51.40	0	0.00	51.00	1	13,223	0.01%
2023/09/18	3	52.53	10	51.71	51.70	-7	13,148	-0.05%
2023/09/15	15	53.58	9.4	53.30	52.80	5.6	12,973	0.04%
2023/09/14	8.5	54.79	15	55.38	54.50	-6.5	12,763	-0.05%
2023/09/13	28.4	54.33	7.1	54.67	54.50	21.3	12,510	0.17%
2023/09/12	7	54.07	15	54.25	55.50	-8	12,206	-0.07%
2023/09/11	7.1	52.37	2.1	51.82	51.80	4.9	11,812	0.04%
2023/09/08	3.1	51.82	6	52.42	52.20	-2.9	11,697	-0.02%
2023/09/07	11	52.13	6.5	52.29	52.00	4.5	11,481	0.04%
2023/09/06	9	49.53	22.5	49.32	50.30	-13.5	10,955	-0.12%
2023/09/05	1	48.25	6	48.32	48.15	-5	10,788	-0.05%
2023/09/04	4	46.19	0	0.00	46.55	4	10,760	0.04%
2023/09/01	0	46.95	0	0.00	46.95	0	10,780	0.00%
2023/08/31	1	47.10	0	47.40	47.40	1	10,798	0.01%
2023/08/30	0.1	46.70	0	0.00	46.80	0.1	10,810	0.00%
2023/08/29	0	0.00	2	46.58	46.65	-2	10,861	-0.02%
2023/08/28	0.3	45.81	0	0.00	45.85	0.3	10,939	0.00%
2023/08/25	5	47.19	0	0.00	47.05	5	11,119	0.04%
2023/08/23	5.3	48.49	6.8	48.76	48.25	-1.6	11,415	-0.01%
2023/08/22	1	47.80	5	47.90	47.90	-4	11,388	-0.04%
2023/08/21	2	47.05	1	47.40	46.95	1	11,404	0.01%
2023/08/18	37	48.54	3.1	48.01	46.80	34	11,447	0.30%
2023/08/17	0	0.00	4	50.53	52.00	-4	11,238	-0.04%
2023/08/15	0	0.00	1	49.95	49.85	-1	11,257	-0.01%
2023/08/14	8	49.37	5.5	49.51	49.00	2.5	11,502	0.02%
2023/08/11	0	0.00	3	50.10	50.00	-3	11,680	-0.03%
2023/08/10	7.3	50.14	72	50.64	50.40	-64.8	11,659	-0.56%
2023/08/09	11.8	52.18	11	52.55	51.80	0.8	11,666	0.01%
2023/08/08	6	51.27	1	51.60	51.60	5	11,701	0.04%
2023/08/07	9	50.92	6	50.52	51.10	3	11,727	0.03%
2023/08/04	1	50.20	3	50.10	50.70	-2	11,766	-0.02%
2023/08/02	2	52.64	11	53.24	51.50	-9	11,735	-0.08%
2023/08/01	5	53.98	4	54.90	53.00	1	11,710	0.01%
2023/07/31	17	54.44	4.4	55.86	54.00	12.7	11,505	0.11%
2023/07/28	7.2	53.48	21	53.31	53.50	-13.8	11,278	-0.12%
2023/07/27	31.3	55.17	0	0.00	54.40	31.3	11,219	0.28%
2023/07/26	2.5	56.21	0	0.00	54.80	2.5	11,207	0.02%
2023/07/25	7.4	56.21	6	56.60	55.80	1.4	11,333	0.01%
2023/07/24	2	56.85	2	56.45	56.70	0	11,244	0.00%
2023/07/21	4	57.93	1	57.70	57.60	3	11,102	0.03%
2023/07/20	5.1	59.57	2.1	59.24	59.10	3	11,050	0.03%
2023/07/19	6	61.90	2	59.70	59.30	4	10,975	0.04%
2023/07/18	3.2	65.40	6	63.40	62.00	-2.9	10,892	-0.03%
2023/07/17	4.1	65.22	14	63.75	65.70	-10	10,605	-0.09%
2023/07/14	15.2	61.49	8.9	61.06	61.80	6.3	10,948	0.06%
2023/07/13	62.1	58.02	7	58.54	57.30	55.1	10,666	0.52%
2023/07/12	2.1	55.46	1	55.00	55.00	1.1	10,168	0.01%
2023/07/11	1	54.50	1	55.80	55.70	0	9,857	0.00%
2023/07/10	0	0.00	1	54.00	53.80	-1	9,630	-0.01%
2023/07/07	1	54.30	1	54.20	54.10	0	9,521	0.00%
2023/07/06	9	55.39	18.1	55.66	55.70	-9.1	9,299	-0.10%
2023/07/05	25.1	54.79	14.1	54.79	54.70	11	9,021	0.12%
2023/07/04	30.1	52.68	43.2	53.26	53.60	-13.1	8,640	-0.15%
2023/07/03	10	50.40	33.1	50.48	51.10	-23.1	7,928	-0.29%
2023/06/30	5	46.29	38.7	46.06	46.50	-33.7	7,340	-0.46%
2023/06/29	11	43.40	20.9	43.26	43.30	-9.9	6,640	-0.15%
2023/06/28	0	0.00	2	42.30	41.40	-2	6,404	-0.03%
2023/06/27	0	40.45	0	0.00	40.35	0	6,381	0.00%
2023/06/26	0	41.05	14	41.08	41.05	-14	6,429	-0.22%
2023/06/20	4	41.79	10	41.60	41.40	-6	6,494	-0.09%
2023/06/19	4	42.69	2	42.65	42.25	2	6,502	0.03%
2023/06/16	10	42.78	18	42.90	43.00	-8	6,511	-0.12%
2023/06/15	2	42.48	0	0.00	42.45	2	6,480	0.03%
2023/06/14	6	42.58	2	42.05	42.70	4	6,485	0.06%
2023/06/13	2	41.53	0	0.00	41.55	2	6,601	0.03%
2023/06/12	4	41.80	0	0.00	41.60	4	6,607	0.06%
2023/06/09	0	0.00	4	42.04	42.10	-4	6,687	-0.06%
2023/06/08	3	41.85	3	41.97	41.50	0	6,758	0.00%
2023/06/07	3	42.38	3.1	42.45	42.30	-0.1	6,742	0.00%
2023/06/06	9	42.76	0	0.00	42.65	9	6,759	0.13%
2023/06/05	10	43.45	4	43.79	43.40	6	6,761	0.09%
2023/06/02	12	43.50	5	43.35	43.05	7	6,782	0.10%
2023/06/01	11	43.47	41	43.54	43.55	-30	6,780	-0.44%
2023/05/31	19.1	44.78	10	44.75	44.50	9.1	6,732	0.14%
2023/05/30	39	45.02	13	44.62	45.20	26	6,569	0.40%
2023/05/29	3	43.40	5	43.50	43.85	-2	6,305	-0.03%
2023/05/26	4	42.59	9	42.67	42.20	-5	6,247	-0.08%
2023/05/25	2.5	43.42	1	43.85	43.25	1.5	6,220	0.02%
2023/05/24	15	43.63	2	43.40	43.85	13	6,208	0.21%
2023/05/23	2.1	43.22	2	43.08	42.85	0.1	6,152	0.00%
2023/05/22	2.2	42.40	0	0.00	42.70	2.2	6,191	0.04%
2023/05/19	14	42.44	4	42.04	41.90	10	6,263	0.16%
2023/05/18	18	43.11	3	43.63	42.95	15	6,295	0.24%
2023/05/17	6	42.76	8.1	42.75	42.95	-2.1	6,108	-0.03%
2023/05/16	2	41.05	5	41.11	41.25	-3	6,065	-0.05%
2023/05/15	8	40.61	0	0.00	40.80	8	6,372	0.13%
2023/05/12	3	40.58	4.2	41.05	41.35	-1.2	6,350	-0.02%
2023/05/11	5	40.30	7.1	40.35	39.25	-2	6,319	-0.03%
2023/05/10	4	40.58	2	41.05	40.40	2	6,304	0.03%
2023/05/09	1	41.55	5	40.40	39.90	-4	6,282	-0.06%
2023/05/08	6	41.26	7	41.39	41.30	-1	6,264	-0.02%
2023/05/05	4	40.60	0	0.00	40.35	4	6,243	0.06%
2023/05/03	2	41.05	3	40.80	40.70	-1	6,891	-0.01%
2023/05/02	9	41.17	0	0.00	41.30	9	6,903	0.13%
2023/04/28	19.1	41.29	16	41.02	41.25	3	6,910	0.04%
2023/04/26	1	39.40	4	39.15	39.50	-3	6,751	-0.04%
2023/04/25	1	39.55	0	0.00	39.50	1	6,822	0.01%
2023/04/21	4	42.09	8	40.54	40.20	-4	7,310	-0.05%
2023/04/20	9	43.59	9.2	43.44	42.85	-0.2	7,429	0.00%
2023/04/19	15.1	45.48	66.9	45.63	45.40	-51.9	7,285	-0.71%
2023/04/18	1.1	42.54	80	43.54	43.90	-78.9	6,706	-1.18%
2023/04/17	1	39.85	11.2	39.92	39.95	-10.2	6,806	-0.15%
2023/04/14	5.8	38.89	3	39.10	38.80	2.8	7,088	0.04%
2023/04/13	6.2	38.55	2	39.00	39.00	4.2	7,168	0.06%
2023/04/12	3.1	38.53	5.1	38.34	38.65	-2	7,161	-0.03%
2023/04/11	2.1	37.66	3	38.02	37.75	-1	7,120	-0.01%
2023/04/06	5.1	37.40	1	37.15	37.25	4.1	7,189	0.06%
2023/03/31	0.1	37.05	1	37.00	37.15	-0.9	7,204	-0.01%
2023/03/30	1	36.75	3	37.07	37.15	-2	7,269	-0.03%
2023/03/29	0.2	36.65	0	36.80	36.70	0.2	7,380	0.00%
2023/03/28	3	36.90	9	36.62	36.55	-6	7,547	-0.08%
2023/03/27	2	37.50	3	37.52	37.35	-1	7,572	-0.01%
2023/03/24	3	36.83	5	37.35	37.00	-2	7,605	-0.03%
2023/03/23	5	36.59	4	36.65	36.60	1	7,621	0.01%
2023/03/22	13	36.73	0	0.00	36.70	13	7,627	0.17%
2023/03/21	1	36.60	0	0.00	36.55	1	7,630	0.01%
2023/03/17	3.1	37.58	0	0.00	37.55	3.1	7,583	0.04%
2023/03/16	5.1	37.58	1	37.10	37.00	4.1	7,551	0.05%
2023/03/15	6	39.79	4	39.95	39.60	2	7,418	0.03%
2023/03/14	4	39.83	0	0.00	39.85	4	7,401	0.05%
2023/03/13	3	40.52	10	41.15	41.45	-7	7,325	-0.10%
2023/03/10	9	40.81	17	40.79	40.40	-8	7,281	-0.11%
2023/03/09	2	40.40	5	41.04	41.00	-3	7,308	-0.04%
2023/03/08	7	40.72	5	41.07	41.45	2	7,399	0.03%
2023/03/07	1	40.80	5	41.06	41.10	-4	7,709	-0.05%
2023/03/06	2	40.58	4.9	40.46	40.55	-2.9	7,721	-0.04%
2023/03/03	4	39.98	0.9	40.10	40.10	3.1	7,850	0.04%
2023/03/02	4	40.11	8	40.16	40.20	-4	7,791	-0.05%
2023/03/01	6	39.68	20.1	39.80	39.70	-14.1	7,732	-0.18%
2023/02/24	13	39.22	5	39.16	39.15	8	7,673	0.10%
2023/02/23	2	39.50	4	39.38	39.55	-2	7,638	-0.03%
2023/02/22	16	38.83	12	39.04	38.90	4	7,635	0.05%
2023/02/21	27	39.83	10	39.95	39.60	17	7,611	0.22%
2023/02/20	8	40.11	16	40.38	40.40	-8	7,538	-0.11%
2023/02/17	9	39.96	2	40.13	39.80	7	7,470	0.09%
2023/02/16	3	39.75	14.8	40.08	40.10	-11.8	7,411	-0.16%
2023/02/15	10	39.21	10	39.48	39.60	0	7,402	0.00%
2023/02/14	28.1	39.55	19	39.79	39.20	9.1	7,415	0.12%
2023/02/13	5	39.50	28.1	39.86	39.85	-23.1	7,365	-0.31%
2023/02/10	2	38.60	3	38.07	38.00	-1	7,052	-0.01%
2023/02/09	7	38.70	1	38.45	38.55	6	7,002	0.09%
2023/02/08	4	38.60	5	38.70	38.85	-1	6,908	-0.01%
2023/02/07	1	37.90	18	37.94	38.50	-17	6,809	-0.25%
2023/02/06	18	37.46	8	37.44	37.45	10	6,746	0.15%
2023/02/03	11	38.40	7	38.81	38.20	4	6,678	0.06%
2023/02/02	26.2	38.85	45.4	39.47	38.40	-19.2	6,569	-0.29%
2023/02/01	8	37.92	13	37.95	38.20	-5	6,158	-0.08%
2023/01/31	1	36.75	8	36.60	36.80	-7	5,866	-0.12%
2023/01/30	2	36.40	0	0.00	36.50	2	5,826	0.03%
2023/01/17	7	35.30	0	0.00	35.00	7	5,750	0.12%
2023/01/16	7	35.09	0	0.00	35.00	7	5,719	0.12%
2023/01/13	9	36.18	0	0.00	35.80	9	5,644	0.16%
2023/01/12	2	36.50	2	36.75	36.80	0	5,549	0.00%
2023/01/11	34	37.19	22.7	36.97	36.15	11.3	5,374	0.21%
2023/01/10	20	38.47	34.8	37.62	39.00	-14.8	4,943	-0.30%
2023/01/09	25	37.25	1.9	37.10	36.70	23.1	4,636	0.50%
2023/01/06	13.1	37.22	8	37.77	36.90	5.1	4,523	0.11%
2023/01/05	8	37.84	6	37.98	37.85	2	4,255	0.05%
2023/01/04	8	36.03	19.8	37.13	38.15	-11.8	3,886	-0.30%
2023/01/03	6	34.73	3	35.65	34.70	3	3,545	0.08%
2022/12/30	0	0.00	4.1	34.73	34.90	-4.1	3,462	-0.12%
2022/12/28	7.1	34.08	2	33.45	33.35	5.1	3,426	0.15%
2022/12/27	0	0.00	3	34.60	34.60	-3	3,378	-0.09%
2022/12/22	1	34.40	0	0.00	34.65	1	3,365	0.03%
2022/12/21	1	33.75	0	0.00	34.55	1	3,342	0.03%
2022/12/20	7	34.22	10.2	34.54	33.75	-3.2	3,242	-0.10%
2022/12/19	8.1	33.84	4	34.11	32.90	4.1	3,099	0.13%
2022/12/16	0	0.00	2	34.15	33.75	-2	3,065	-0.07%
2022/12/14	0	0.00	4	33.25	33.45	-4	3,044	-0.13%
2022/12/13	1	33.35	0	0.00	32.80	1	3,015	0.03%
2022/12/09	1	31.85	0	0.00	31.80	1	2,973	0.03%
2022/12/08	1	31.40	0	0.00	31.80	1	2,969	0.03%
2022/12/07	2	31.95	0	0.00	31.45	2	2,955	0.07%
2022/12/06	4	32.84	1	32.50	32.35	3	2,913	0.10%
2022/12/02	5	33.00	0	0.00	32.65	5	2,848	0.18%
2022/12/01	4	32.90	0	0.00	32.65	4	2,817	0.14%
2022/11/30	4	33.03	0	0.00	32.75	4	2,764	0.14%
2022/11/29	8.2	34.70	7.2	35.30	33.85	1	2,614	0.04%
2022/11/28	0.2	33.10	0	0.00	33.80	0.2	2,280	0.01%
2022/11/25	3.1	33.12	7.9	33.21	33.55	-4.8	2,214	-0.22%
2022/11/22	0	0.00	2	32.05	32.05	-2	2,106	-0.09%
2022/11/21	2	31.60	0	0.00	31.90	2	2,123	0.09%
2022/11/17	3	31.65	4	32.14	32.70	-1	2,142	-0.05%
2022/11/16	1	31.65	0	0.00	31.75	1	2,118	0.05%
2022/11/15	3	32.30	42	32.51	32.10	-39	2,144	-1.82%
2022/11/14	3	31.97	2	32.08	32.55	1	2,178	0.05%
2022/11/11	42	32.13	4	32.46	32.30	38	2,325	1.63%
2022/11/10	1.1	31.25	9	31.76	31.55	-7.9	2,427	-0.33%
2022/11/09	6	30.76	0	0.00	30.80	6	2,382	0.25%
2022/11/07	0	0.00	5	27.65	27.25	-5	2,339	-0.21%
2022/11/03	5	26.75	0	0.00	26.95	5	2,472	0.20%
2022/11/02	1	26.60	2	26.60	26.60	-1	2,543	-0.04%
2022/10/31	0	0.00	0	25.80	25.65	0	2,911	0.00%
2022/10/28	0	25.30	0	0.00	25.30	0	2,938	0.00%
2022/10/26	2	25.95	0	0.00	25.55	2	3,006	0.07%
2022/10/21	0.5	26.70	0	0.00	26.95	0.5	3,171	0.02%
2022/10/17	0.1	26.20	0	0.00	27.05	0.1	3,360	0.00%
2022/10/13	1	26.25	1	25.40	25.40	0	3,405	0.00%
2022/10/12	0	25.90	0	0.00	25.85	0	3,423	0.00%
2022/10/11	0.1	26.30	0	0.00	26.05	0.1	3,443	0.00%
2022/09/26	0	0.00	8	26.10	26.20	-8	3,488	-0.23%
2022/09/23	1	28.60	1	28.00	28.00	0	3,518	0.00%
2022/09/22	1	28.85	1	29.15	29.00	0	3,523	0.00%
2022/09/20	1	29.60	0	0.00	29.40	1	3,510	0.03%
2022/09/19	11	30.41	11	30.30	30.30	0	3,437	0.00%
2022/09/16	1	30.40	11	30.49	30.55	-10	3,389	-0.30%
2022/09/15	1	30.65	4	30.46	30.25	-3	3,375	-0.09%
2022/09/14	8	30.24	5	30.21	30.60	3	3,346	0.09%
2022/09/13	3	30.58	9	30.52	30.25	-6	3,330	-0.18%
2022/09/12	4	28.96	2	29.40	30.05	2	3,279	0.06%
2022/09/06	0	0.00	2	27.80	27.70	-2	3,233	-0.06%
2022/09/05	0	0.00	1	27.45	27.40	-1	3,233	-0.03%
2022/09/02	0	0.00	3	27.55	27.80	-3	3,239	-0.09%
2022/09/01	2	27.63	0	0.00	27.55	2	3,243	0.06%
2022/08/31	2	27.75	2	27.70	28.00	0	3,307	0.00%
2022/08/29	2	27.30	10	27.50	27.25	-8	3,425	-0.23%
2022/08/26	2	28.78	0	0.00	28.65	2	3,401	0.06%
2022/08/25	0	0.00	2	28.50	28.55	-2	3,386	-0.06%
2022/08/24	4	28.56	0	0.00	28.45	4	3,377	0.12%
2022/08/23	1	28.50	1	28.55	28.70	0	3,354	0.00%
2022/08/22	1	29.00	0	0.00	28.80	1	3,353	0.03%
2022/08/19	1	29.55	5	29.60	29.60	-4	3,326	-0.12%
2022/08/18	1	28.80	0	0.00	29.10	1	3,278	0.03%
2022/08/17	1	29.40	1	29.00	28.90	0	3,247	0.00%
2022/08/16	0	0.00	2	28.85	28.90	-2	3,224	-0.06%
2022/08/15	6	28.50	12	28.69	28.60	-6	3,200	-0.19%
2022/08/12	0	0.00	0.1	29.10	29.05	-0.1	3,161	0.00%
2022/08/11	2	29.05	1	29.20	29.15	1	3,145	0.03%
2022/08/10	6	28.77	1	29.00	28.95	5	3,098	0.16%
2022/08/09	21.1	29.09	8	28.80	28.60	13.1	3,034	0.43%
2022/08/08	14	31.85	33	32.09	31.55	-19	2,837	-0.67%
2022/08/05	3	31.22	3	31.17	31.15	0	2,609	0.00%
2022/08/04	3	31.17	7	31.36	31.35	-4	2,596	-0.15%
2022/08/03	3	30.82	2	31.30	30.70	1	2,596	0.04%
2022/08/02	7	30.99	0	0.00	31.05	7	2,562	0.27%
2022/08/01	4	31.06	0	0.00	30.90	4	2,503	0.16%
2022/07/29	3	30.47	2	31.10	31.05	1	2,557	0.04%
2022/07/28	27	31.52	1	32.25	30.80	26	2,583	1.01%
2022/07/27	1	30.50	10.1	31.20	31.55	-9.1	2,420	-0.38%
2022/07/26	1	30.05	2	29.98	29.95	-1	2,296	-0.04%
2022/07/25	1	30.10	5	29.75	30.00	-4	2,285	-0.18%
2022/07/21	7	29.34	4	29.38	29.40	3	2,289	0.13%
2022/07/20	1	29.30	21	29.24	29.30	-20	2,296	-0.87%
2022/07/19	4	28.90	3	28.83	28.80	1	2,283	0.04%
2022/07/18	3	28.47	1	28.20	28.50	2	2,348	0.08%
2022/07/15	0	0.00	2	27.55	27.45	-2	2,359	-0.08%
2022/07/14	8	25.94	6	26.25	27.25	2	2,335	0.09%
2022/07/13	2	26.35	0	0.00	26.15	2	2,298	0.09%
2022/07/12	4	26.38	0	0.00	25.65	4	2,240	0.18%
2022/07/11	1	26.30	1	26.45	26.60	0	2,182	0.00%
2022/07/07	3	23.60	3	24.83	25.25	0	2,166	0.00%
2022/07/05	0	0.00	10	23.05	23.70	-10	2,173	-0.46%
2022/07/04	0	0.00	2	23.93	23.75	-2	2,140	-0.09%
2022/07/01	1	23.95	2	24.40	24.00	-1	2,161	-0.05%
2022/06/30	1	26.70	0	0.00	26.60	1	2,117	0.05%
2022/06/29	2	27.48	0	0.00	27.60	2	2,115	0.09%
2022/06/23	0	0.00	1	27.30	27.30	-1	2,147	-0.05%
2022/06/20	10	26.65	5	26.30	25.85	5	2,193	0.23%
2022/06/13	0	27.05	0	0.00	27.00	0	2,219	0.00%
2022/06/10	2	28.28	0	0.00	28.25	2	2,239	0.09%
2022/06/09	6	28.95	4	28.78	28.80	2	2,242	0.09%
2022/06/08	6	28.78	10	29.09	29.40	-4	2,176	-0.18%
2022/06/07	0	0.00	1	28.10	27.75	-1	2,069	-0.05%
2022/06/06	0	0.00	0	27.70	27.70	0	2,079	0.00%
2022/06/01	0	0.00	0	27.75	27.80	0	2,160	0.00%
2022/05/30	0	0.00	10	27.54	27.50	-10	2,215	-0.45%
2022/05/27	5	27.12	0	0.00	27.00	5	2,214	0.23%
2022/05/24	0	0.00	0	26.80	26.65	0	2,302	0.00%
2022/05/20	0	0.00	2	27.05	27.35	-2	2,421	-0.08%
2022/05/18	2	26.90	1	26.85	26.85	1	2,496	0.04%
2022/05/16	10	26.03	0	0.00	26.20	10	2,621	0.38%
2022/05/13	1	25.80	0	0.00	25.90	1	2,675	0.04%
2022/05/12	3	25.83	0	0.00	25.35	3	2,734	0.11%
2022/05/11	0	26.86	55	27.49	26.50	-55	2,736	-2.01%
2022/05/10	0	0.00	20	28.44	28.50	-20	2,712	-0.74%
2022/05/09	10	29.55	0	0.00	28.60	10	2,767	0.36%
2022/05/06	4	30.78	3	30.65	30.40	1	2,848	0.04%
2022/05/05	79	30.59	12	30.80	30.40	67	2,806	2.39%
2022/04/29	0	0.00	1	28.75	28.50	-1	2,722	-0.04%
2022/04/28	2	28.33	1	28.05	28.30	1	2,793	0.04%
2022/04/27	0	0.00	3.1	27.88	27.90	-3.1	2,779	-0.11%
2022/04/26	1	29.30	1	29.25	29.10	0	2,755	0.00%
2022/04/25	2	30.05	2	29.08	29.00	0	2,756	0.00%
2022/04/22	4	30.53	7.2	30.98	31.10	-3.2	2,748	-0.12%
2022/04/21	6.1	30.12	6	30.18	30.30	0.1	2,660	0.00%
2022/04/20	1.3	28.40	0	0.00	28.60	1.3	2,601	0.05%
2022/04/18	3	28.43	0	0.00	28.30	3	2,742	0.11%
2022/04/15	0	29.15	0	0.00	28.85	0	2,795	0.00%
2022/04/14	1	29.90	2	29.85	29.80	-1	2,877	-0.03%
2022/04/13	1	30.15	2	29.88	29.85	-1	2,970	-0.03%
2022/04/12	1	29.50	0	0.00	29.50	1	3,033	0.03%
2022/04/11	2	28.73	0	0.00	28.50	2	3,066	0.07%
2022/04/08	4.1	30.66	3.1	31.15	30.35	1	3,096	0.03%
2022/04/07	0	30.90	4	30.93	30.80	-4	3,211	-0.12%
2022/04/01	0	0.00	4	30.63	30.55	-4	3,704	-0.11%
2022/03/30	0	0.00	6	30.43	30.60	-6	3,839	-0.16%
2022/03/28	1	29.80	0	0.00	29.80	1	3,961	0.03%
2022/03/25	2	30.18	32	30.45	30.55	-30	4,065	-0.74%
2022/03/24	0	0.00	2	29.60	29.75	-2	4,146	-0.05%
2022/03/23	1	30.00	0	0.00	29.65	1	4,743	0.02%
2022/03/18	5	29.07	1	29.10	29.15	4	6,652	0.06%
2022/03/17	4	28.90	0	0.00	29.25	4	7,471	0.05%
2022/03/16	10	29.10	2	28.60	28.80	8	7,739	0.10%
2022/03/15	19	29.44	4	29.79	29.20	15	7,791	0.19%
2022/03/14	3	30.07	0	0.00	30.20	3	7,821	0.04%
2022/03/11	3	30.10	0	0.00	30.05	3	7,878	0.04%
2022/03/10	0	0.00	1	30.65	30.70	-1	7,923	-0.01%
2022/03/09	0	0.00	0.1	29.80	30.05	-0.1	7,954	0.00%
2022/03/08	1	29.80	0	0.00	29.60	1	8,057	0.01%
2022/03/07	3.1	30.20	0	0.00	30.30	3.1	8,158	0.04%
2022/03/04	1	31.50	0	0.00	31.55	1	8,787	0.01%
2022/03/03	0	0.00	1	32.10	32.00	-1	9,062	-0.01%
2022/03/02	1	32.05	0	0.00	32.25	1	9,148	0.01%
2022/02/25	2	31.95	0	0.00	31.95	2	9,310	0.02%
2022/02/24	13	32.48	5	31.95	32.00	8	9,520	0.08%
2022/02/23	4	33.43	6	33.88	33.55	-2	9,934	-0.02%
2022/02/22	4	33.03	3	33.20	33.00	1	9,963	0.01%
2022/02/18	0	0.00	3	34.18	34.20	-3	10,244	-0.03%
2022/02/17	2	33.80	9.8	33.98	33.70	-7.8	10,601	-0.07%
2022/02/15	0	0.00	2	33.45	33.20	-2	11,053	-0.02%
2022/02/11	2	32.80	1	32.95	32.95	1	11,444	0.01%
2022/02/10	5	32.70	0	0.00	33.00	5	11,618	0.04%
2022/02/09	0	0.00	1	32.55	32.70	-1	11,849	-0.01%
2022/02/08	6	31.83	10	32.25	32.50	-4	12,135	-0.03%
2022/02/07	0	0.00	3	30.75	31.10	-3	12,402	-0.02%
2022/01/25	10	29.75	5	29.40	29.15	5	13,813	0.04%
2022/01/21	10	30.39	0	0.00	29.80	10	14,235	0.07%
2022/01/20	1	31.40	1	31.45	31.50	0	14,716	0.00%
2022/01/18	22	31.87	1	31.50	31.50	21	15,224	0.14%
2022/01/17	2	32.13	0	0.00	32.40	2	15,327	0.01%
2022/01/14	2	31.25	16	31.04	31.10	-14	15,287	-0.09%
2022/01/13	0	0.00	2	31.90	31.90	-2	15,254	-0.01%
2022/01/12	3	31.60	1	31.80	31.70	2	15,217	0.01%
2022/01/11	5	33.06	0	0.00	32.15	5	15,146	0.03%
2022/01/07	0	0.00	4	32.85	32.95	-4	15,020	-0.03%
2022/01/06	5	33.56	7	33.63	33.10	-2	14,936	-0.01%
2022/01/05	12	34.88	19	34.35	34.20	-7	14,838	-0.05%
2022/01/04	8	34.82	3	34.85	34.80	5	14,758	0.03%
2022/01/03	26	35.00	1	35.30	34.85	25	14,717	0.17%
2021/12/30	16	35.33	5	35.22	35.05	11	14,674	0.07%
2021/12/29	14	36.20	10	35.93	35.85	4	14,539	0.03%
2021/12/28	1	34.85	8	35.03	34.80	-7	14,164	-0.05%
2021/12/27	4	34.20	0	0.00	34.30	4	14,043	0.03%
2021/12/24	2	34.50	3.1	34.68	34.05	-1.1	13,992	-0.01%
2021/12/23	5	34.69	11	34.59	34.35	-6	13,924	-0.04%
2021/12/22	2	34.65	24	34.84	34.45	-22	13,856	-0.16%
2021/12/21	3	35.02	16	34.61	34.60	-13	13,780	-0.09%
2021/12/20	14	35.11	7	35.29	34.85	7	13,655	0.05%
2021/12/17	30	37.01	37	36.62	34.80	-7	13,513	-0.05%
2021/12/16	31	36.97	20	36.69	36.40	11	12,900	0.09%
2021/12/15	28	36.90	22	37.15	37.15	6	12,473	0.05%
2021/12/14	50	35.87	15	35.83	35.55	35	11,620	0.30%
2021/12/13	36	35.14	60	35.43	36.95	-24	10,959	-0.22%
2021/12/10	7	33.89	16	33.87	34.35	-9	10,117	-0.09%
2021/12/09	6	32.98	0.1	32.90	33.00	5.9	9,808	0.06%
2021/12/08	5	32.65	2	32.75	32.40	3	9,717	0.03%
2021/12/07	0	0.00	2	32.55	32.70	-2	9,647	-0.02%
2021/12/06	0	0.00	1	32.00	31.90	-1	9,585	-0.01%
2021/12/03	3	32.47	4	32.49	32.30	-1	9,553	-0.01%
2021/12/02	10	32.25	9	32.54	32.00	1	9,513	0.01%
2021/12/01	11	33.05	2	33.15	33.00	9	9,401	0.10%
2021/11/30	32.1	34.75	32	34.38	33.85	0.1	9,268	0.00%
2021/11/29	8	33.78	29	32.96	33.90	-21	8,606	-0.24%
2021/11/26	6	31.89	30	31.85	31.70	-24	8,314	-0.29%
2021/11/25	6	32.62	7	33.04	32.50	-1	8,207	-0.01%
2021/11/24	21	32.42	15	32.39	32.50	6	8,124	0.07%
2021/11/23	31	33.69	16	33.02	32.90	15	8,030	0.19%
2021/11/22	27	33.91	16	34.01	34.50	11	7,800	0.14%
2021/11/19	4	32.88	9	32.44	32.70	-5	7,347	-0.07%
2021/11/18	12	32.35	1.1	32.37	32.00	10.9	7,251	0.15%
2021/11/17	4	32.81	5	32.95	32.95	-1	7,145	-0.01%
2021/11/16	28	33.89	5	33.42	33.25	23	6,923	0.33%
2021/11/15	8.1	32.53	21	32.63	33.60	-12.9	6,507	-0.20%
2021/11/12	18	32.91	7	32.97	32.00	11	6,142	0.18%
2021/11/11	12	33.30	11	32.95	33.65	1	5,978	0.02%
2021/11/10	10	32.27	1	32.70	32.15	9	5,654	0.16%
2021/11/09	23	31.80	9	31.86	32.00	14	5,524	0.25%
2021/11/08	3	32.22	8	32.36	31.85	-5	5,313	-0.09%
2021/11/05	17.1	32.16	11	31.87	31.70	6.1	5,067	0.12%
2021/11/04	16	33.32	9	33.37	33.40	7	4,765	0.15%
2021/11/03	19	33.94	11.1	34.03	34.00	7.9	4,395	0.18%
2021/11/02	9	32.48	12	34.68	32.45	-3	3,723	-0.08%
2021/11/01	3	31.02	0	0.00	31.80	3	2,947	0.10%
2021/10/29	3	30.75	2	30.83	31.20	1	2,662	0.04%
2021/10/28	18	30.29	38	30.73	30.65	-20	2,475	-0.81%
2021/10/27	5	27.84	63	29.61	30.10	-58	1,917	-3.02%
2021/10/26	5	26.93	7	27.14	27.40	-2	1,606	-0.12%
2021/10/25	0	0.00	7	26.24	26.65	-7	1,444	-0.48%
2021/10/21	2	24.70	24	24.98	24.60	-22	1,339	-1.64%
2021/10/20	2	24.65	0	0.00	24.60	2	1,346	0.15%
2021/10/19	0	0.00	2	24.65	24.55	-2	1,361	-0.15%
2021/10/18	2	24.30	0	0.00	24.05	2	1,401	0.14%
2021/10/15	0	0.00	2	24.85	24.80	-2	1,428	-0.14%
2021/10/14	3	24.13	0	0.00	24.40	3	1,448	0.21%
2021/10/13	0	0.00	2	24.50	24.40	-2	1,483	-0.13%
2021/10/12	4	24.35	0	0.00	24.10	4	1,503	0.27%
2021/10/08	0	0.00	3	24.40	24.50	-3	1,519	-0.20%
2021/10/07	1	23.80	1	24.00	23.85	0	1,536	0.00%
2021/10/06	12	22.71	0	0.00	22.45	12	1,579	0.76%
2021/10/05	0	0.00	1	22.45	22.95	-1	1,656	-0.06%
2021/10/04	4	22.85	0	0.00	22.65	4	1,662	0.24%
2021/09/30	0	0.00	5	25.10	25.10	-5	1,666	-0.30%
2021/09/29	1	24.50	0	0.00	24.25	1	1,702	0.06%
2021/09/28	0	0.00	2	24.30	24.55	-2	1,722	-0.12%
2021/09/23	0	0.00	0.3	23.55	23.60	-0.3	1,804	-0.02%
2021/09/22	10	23.30	0	0.00	23.35	10	1,861	0.54%
2021/09/09	0	0.00	1	23.90	23.95	-1	2,109	-0.05%
2021/09/07	3	24.23	0	0.00	24.10	3	2,133	0.14%
2021/09/06	5	24.70	0	0.00	24.55	5	2,154	0.23%
2021/09/03	1	25.30	0	0.00	25.25	1	2,166	0.05%
2021/09/02	1	25.50	0	0.00	25.30	1	2,216	0.05%
2021/09/01	0	0.00	5	25.30	26.20	-5	2,236	-0.22%
2021/08/31	0	0.00	10	25.00	25.30	-10	2,239	-0.45%
2021/08/26	5	25.60	0	0.00	25.50	5	2,373	0.21%
2021/08/24	0	0.00	3	25.48	25.50	-3	2,463	-0.12%
2021/08/23	0	0.00	3	25.22	25.65	-3	2,507	-0.12%
2021/08/20	1	24.25	0	0.00	24.15	1	2,528	0.04%
2021/08/18	0	0.00	1	24.75	25.00	-1	2,640	-0.04%
2021/08/17	2	24.30	2	24.35	24.10	0	2,657	0.00%
2021/08/16	1	24.65	0	0.00	24.45	1	2,662	0.04%
2021/08/13	3	25.28	0	0.00	25.20	3	2,678	0.11%
2021/08/12	3	26.10	1	25.80	25.95	2	2,700	0.07%
2021/08/11	0	0.00	1	25.75	25.70	-1	2,758	-0.04%
2021/08/10	1	26.80	8	26.92	26.70	-7	2,809	-0.25%
2021/08/09	0.1	26.40	0	0.00	26.10	0.1	2,876	0.00%
2021/08/05	2	26.65	0	0.00	26.65	2	3,094	0.06%
2021/08/04	2	27.13	0	0.00	27.00	2	3,246	0.06%
2021/08/03	2	27.00	0	0.00	27.10	2	3,451	0.06%
2021/07/30	0	0.00	12	27.35	27.25	-12	3,589	-0.33%
2021/07/29	1	27.65	0	0.00	27.60	1	3,681	0.03%
2021/07/28	11	28.25	2	27.38	27.50	9	3,747	0.24%
2021/07/27	1	28.55	0	0.00	28.35	1	3,878	0.03%
2021/07/23	0	0.00	1	28.50	28.60	-1	4,247	-0.02%
2021/07/21	3	27.68	0	0.00	27.55	3	4,773	0.06%
2021/07/19	1	29.35	2	29.40	29.30	-1	5,176	-0.02%
2021/07/16	2	28.85	0	0.00	28.85	2	5,912	0.03%
2021/07/15	1	28.65	1	28.70	28.80	0	6,130	0.00%
2021/07/13	9	28.52	0	0.00	28.40	9	6,402	0.14%
2021/07/12	1	28.50	3	28.73	29.00	-2	6,794	-0.03%
2021/07/09	2	27.78	11	27.79	27.70	-9	6,978	-0.13%
2021/07/08	11	28.10	0	0.00	28.10	11	7,150	0.15%
2021/07/07	4	28.48	0	0.00	28.10	4	7,468	0.05%
2021/07/06	2.1	28.70	0	0.00	28.65	2.1	7,592	0.03%
2021/07/05	0	0.00	3	29.32	29.55	-3	7,844	-0.04%
2021/07/02	2	28.90	1	28.80	28.90	1	8,340	0.01%
2021/07/01	6	29.22	1	29.25	28.60	5	8,446	0.06%
2021/06/30	6	29.55	3	29.53	29.35	3	8,485	0.04%
2021/06/29	14	30.03	1	29.80	29.70	13	8,611	0.15%
2021/06/25	8	30.44	6	30.77	30.20	2	8,719	0.02%
2021/06/24	6	30.38	0	0.00	30.40	6	8,839	0.07%
2021/06/23	1	30.55	10	30.45	30.30	-9	8,897	-0.10%
2021/06/22	1	29.25	1	29.50	29.25	0	8,927	0.00%
2021/06/21	4	29.29	0	0.00	29.05	4	9,026	0.04%
2021/06/18	3	30.27	0	0.00	30.20	3	9,240	0.03%
2021/06/17	0	0.00	2	30.35	30.40	-2	9,486	-0.02%
2021/06/16	1	30.60	0	0.00	29.95	1	10,440	0.01%
2021/06/15	0	0.00	2	30.30	30.55	-2	11,448	-0.02%
2021/06/11	5	29.98	3	30.33	29.85	2	11,596	0.02%
2021/06/10	9	30.29	6	31.00	30.30	3	11,688	0.03%
2021/06/09	0	0.00	2	30.55	30.20	-2	11,698	-0.02%
2021/06/07	5	29.73	1	30.10	30.05	4	11,818	0.03%
2021/06/04	6	30.52	2	30.23	29.90	4	11,870	0.03%
2021/06/03	5	30.50	9	31.02	30.85	-4	12,032	-0.03%
2021/06/02	14	30.86	3	30.72	30.35	11	12,054	0.09%
2021/06/01	3	30.95	0	0.00	30.90	3	12,057	0.02%
2021/05/31	0	0.00	4	30.98	31.15	-4	12,112	-0.03%
2021/05/28	1	30.75	4	30.33	30.55	-3	12,145	-0.02%
2021/05/27	0	0.00	3	30.07	29.75	-3	12,171	-0.02%
2021/05/26	5	29.70	1	29.60	29.65	4	12,161	0.03%
2021/05/25	2	29.68	3	29.88	29.50	-1	12,202	-0.01%
2021/05/24	0	0.00	1	29.05	29.10	-1	12,254	-0.01%
2021/05/21	2	28.05	0	0.00	28.15	2	12,352	0.02%
2021/05/18	1	27.60	0	0.00	27.65	1	12,706	0.01%
2021/05/17	0	0.00	1	25.60	25.15	-1	12,748	-0.01%
2021/05/14	1	28.60	4	27.98	27.25	-3	12,678	-0.02%
2021/05/13	1	27.00	13	26.01	27.40	-12	12,643	-0.09%
2021/05/12	10	27.26	2	27.25	27.25	8	12,565	0.06%
2021/05/11	10	30.49	4	30.83	30.25	6	12,569	0.05%
2021/05/10	3	34.85	2	34.15	33.60	1	12,477	0.01%
2021/05/07	2	34.05	0	0.00	34.90	2	12,601	0.02%
2021/05/06	1	32.60	5	32.49	32.50	-4	12,671	-0.03%
2021/05/05	1	34.10	0	0.00	34.30	1	12,613	0.01%
2021/05/04	0	0.00	2	33.70	34.15	-2	12,701	-0.02%
2021/05/03	3	36.67	15	37.33	35.85	-12	12,767	-0.09%
2021/04/29	10.5	39.11	8	38.48	38.40	2.5	12,792	0.02%
2021/04/28	12	40.77	9	41.23	40.25	3	12,866	0.02%
2021/04/27	40	40.88	22	40.83	40.85	18	13,042	0.14%
2021/04/26	6	40.47	12	40.40	40.25	-6	13,061	-0.05%
2021/04/23	13	39.71	9	39.69	39.70	4	13,285	0.03%
2021/04/22	41	40.95	67	40.63	40.10	-26	13,773	-0.19%
2021/04/21	5	40.31	6	40.18	39.85	-1	14,141	-0.01%
2021/04/20	2	39.60	5	39.60	39.60	-3	14,373	-0.02%
2021/04/19	4	38.96	2	39.08	38.75	2	15,418	0.01%
2021/04/16	20	39.81	24.1	40.16	39.55	-4.1	15,814	-0.03%
2021/04/15	0	0.00	10	39.04	39.95	-10	16,479	-0.06%
2021/04/14	4	37.81	6	37.99	38.15	-2	16,602	-0.01%
2021/04/13	7	39.10	27	39.62	38.30	-20	16,968	-0.12%
2021/04/12	17	38.75	1	38.50	38.40	16	16,948	0.09%
2021/04/09	4	39.40	4	38.58	39.25	0	17,440	0.00%
2021/04/08	31	39.85	15	39.78	40.30	16	17,428	0.09%
2021/04/07	1	38.05	1	38.15	38.25	0	17,461	0.00%
2021/04/06	2	37.35	2	37.45	37.45	0	18,866	0.00%
2021/04/01	7	37.41	13	37.34	37.10	-6	19,334	-0.03%
2021/03/31	5	37.83	7	37.74	37.85	-2	19,722	-0.01%
2021/03/30	0	0.00	1	37.55	37.60	-1	20,714	0.00%
2021/03/29	6	37.29	3	37.45	37.50	3	21,509	0.01%
2021/03/26	0	0.00	3	36.43	36.40	-3	22,311	-0.01%
2021/03/25	7	36.03	15	35.88	35.65	-8	23,830	-0.03%
2021/03/24	19	35.81	19	36.10	35.80	0	25,025	0.00%
2021/03/23	29	36.52	0	0.00	36.15	29	26,093	0.11%
2021/03/22	11	38.00	19.3	37.91	37.80	-8.3	26,222	-0.03%
2021/03/19	36	40.57	9	40.56	39.60	27	26,119	0.10%
2021/03/18	34.3	39.73	26	39.89	40.25	8.3	25,229	0.03%
2021/03/17	0	0.00	4	36.48	36.60	-4	24,370	-0.02%
2021/03/16	2	35.75	2	36.60	35.55	0	24,299	0.00%
2021/03/15	1	35.85	1	35.80	35.70	0	24,270	0.00%
2021/03/12	2	35.50	1	35.50	35.80	1	24,381	0.00%
2021/03/11	2	35.85	5	35.44	35.95	-3	24,502	-0.01%
2021/03/10	1	34.00	0	0.00	34.30	1	24,678	0.00%
2021/03/09	17	33.77	3	34.60	33.10	14	24,846	0.06%
2021/03/08	1	35.85	16	35.30	34.95	-15	24,903	-0.06%
2021/03/05	6	35.39	3	36.00	35.15	3	24,949	0.01%
2021/03/04	14	36.38	1	37.20	36.05	13	24,957	0.05%
2021/03/03	2	37.00	1	37.05	37.15	1	24,939	0.00%
2021/03/02	10	36.87	0	0.00	36.05	10	24,992	0.04%
2021/02/26	1	36.30	2	37.10	37.00	-1	25,014	0.00%
2021/02/25	4	36.79	0	0.00	36.65	4	25,031	0.02%
2021/02/24	8	37.53	5	37.66	37.10	3	25,043	0.01%
2021/02/23	5	38.14	2	38.60	37.80	3	25,055	0.01%
2021/02/22	5	37.75	9	37.81	37.75	-4	24,986	-0.02%
2021/02/19	15	38.11	5	38.20	38.25	10	24,870	0.04%
2021/02/18	2	38.05	8	37.67	38.20	-6	24,740	-0.02%
2021/02/17	7	36.14	9	35.98	36.45	-2	24,585	-0.01%
2021/02/05	1	35.70	1	35.45	35.60	0	24,497	0.00%
2021/02/04	2	35.78	0	0.00	35.55	2	24,526	0.01%
2021/02/03	1	36.55	22	35.86	36.00	-21	24,549	-0.09%
2021/02/02	4	36.05	13	36.00	35.70	-9	24,531	-0.04%
2021/02/01	7	35.34	8	35.66	35.45	-1	24,415	0.00%
2021/01/29	2	36.45	2	36.70	35.50	0	24,313	0.00%
2021/01/27	1	35.90	5	35.90	36.10	-4	24,017	-0.02%
2021/01/26	20	37.58	0	0.00	36.05	20	23,964	0.08%
2021/01/25	2	37.00	2	38.13	37.25	0	23,878	0.00%
2021/01/22	3	35.90	7	36.26	37.45	-4	23,720	-0.02%
2021/01/21	26	37.78	1	37.00	36.75	25	23,559	0.11%
2021/01/20	26	37.16	12	36.87	36.50	14	23,326	0.06%
2021/01/19	104	38.71	108	39.12	38.15	-4	23,052	-0.02%	大買/大賣/
2021/01/18	18.2	39.64	5	39.75	39.00	13.2	22,831	0.06%
2021/01/15	19	42.87	2	41.93	41.00	17	22,491	0.08%
2021/01/14	29	43.92	65	43.97	43.50	-36	22,488	-0.16%
2021/01/13	34	42.31	2	42.88	41.70	32	21,737	0.15%
2021/01/12	21	43.67	16	43.19	42.85	5	21,315	0.02%
2021/01/11	22	41.38	18	42.27	42.65	4	20,131	0.02%
2021/01/08	22	41.52	26	41.09	40.55	-4	19,633	-0.02%
2021/01/07	10	39.20	15	39.51	39.80	-5	18,574	-0.03%
2021/01/06	17	38.84	2	38.85	38.55	15	18,306	0.08%
2021/01/05	0	0.00	4	39.56	40.35	-4	18,040	-0.02%
2021/01/04	32	40.23	47	40.47	40.75	-15	17,867	-0.08%
2020/12/31	18	38.15	10	38.68	38.15	8	17,309	0.05%
2020/12/30	19	38.51	0	0.00	38.35	19	17,109	0.11%
2020/12/29	55	38.42	59	39.01	38.25	-4	16,723	-0.02%
2020/12/28	11	35.85	10	36.07	36.00	1	15,251	0.01%
2020/12/25	9	36.69	7	37.05	36.65	2	14,758	0.01%
2020/12/24	20	35.90	12	35.85	36.25	8	14,288	0.06%
2020/12/23	21	34.82	25	34.61	36.05	-4	13,292	-0.03%
2020/12/22	16	34.00	33	34.08	32.80	-17	12,574	-0.14%
2020/12/21	39	33.47	15	33.35	33.55	24	11,724	0.20%
2020/12/18	7	32.45	26.1	33.06	33.25	-19.1	10,285	-0.19%
2020/12/17	13	28.13	20	29.36	30.25	-7	9,150	-0.08%
2020/12/16	0	0.00	13	27.35	27.50	-13	8,098	-0.16%
2020/12/15	0	0.00	11	25.47	25.00	-11	7,823	-0.14%
2020/12/14	5	26.08	3	26.00	26.25	2	7,915	0.03%
2020/12/11	6	26.37	6	25.95	25.85	0	7,962	0.00%
2020/12/10	4	27.03	0	0.00	26.75	4	7,917	0.05%
2020/12/09	8	26.75	1	26.90	26.85	7	8,019	0.09%
2020/12/08	1	27.00	0	0.00	26.90	1	8,289	0.01%
2020/12/07	2	26.55	2	26.55	26.10	0	8,353	0.00%
2020/12/04	14	27.44	4	27.93	27.05	10	8,439	0.12%
2020/12/03	2	25.95	26	26.88	27.00	-24	8,639	-0.28%
2020/12/02	7	26.55	8	26.62	26.10	-1	9,256	-0.01%
2020/12/01	4	25.73	28	25.64	25.75	-24	9,645	-0.25%
2020/11/27	2	25.05	0	0.00	25.25	2	11,261	0.02%
2020/11/26	3	25.10	13	25.12	24.90	-10	11,479	-0.09%
2020/11/25	2	24.80	0	0.00	24.80	2	11,619	0.02%
2020/11/24	12	24.81	2	25.03	24.65	10	11,937	0.08%
2020/11/23	3	24.82	6	25.20	25.15	-3	12,474	-0.02%
2020/11/20	5	24.50	9	24.76	24.80	-4	12,444	-0.03%
2020/11/19	5	24.20	10	24.45	24.15	-5	12,460	-0.04%
2020/11/18	5	24.10	5	24.25	24.15	0	12,477	0.00%
2020/11/17	0.3	24.20	1	23.95	23.95	-0.7	12,564	-0.01%
2020/11/16	0	0.00	4	24.15	24.20	-4	12,779	-0.03%
2020/11/13	17	24.25	10	24.05	24.15	7	13,225	0.05%
2020/11/12	14	23.85	9	24.18	23.80	5	13,343	0.04%
2020/11/11	7	23.91	14	23.99	24.10	-7	13,334	-0.05%
2020/11/10	6	23.73	1	23.75	23.65	5	13,338	0.04%
2020/11/09	11	23.72	15	23.67	23.60	-4	13,353	-0.03%
2020/11/06	0	0.00	11	23.43	23.20	-11	13,380	-0.08%
2020/11/05	0	0.00	10	23.30	23.05	-10	13,431	-0.07%
2020/11/03	2	23.17	12	23.25	23.25	-10.1	13,424	-0.07%
2020/11/02	5	22.80	5	23.10	22.70	0	13,424	0.00%
2020/10/30	10	22.78	0	0.00	22.55	10	13,365	0.07%
2020/10/28	12	23.51	14	23.75	23.55	-2	13,387	-0.01%
2020/10/27	24	23.62	20	23.75	23.45	4	13,326	0.03%
2020/10/26	15	23.89	0	0.00	23.65	15	13,214	0.11%
2020/10/23	2	23.95	0	0.00	24.00	2	13,074	0.02%
2020/10/22	38	24.96	11	25.78	24.25	27	12,983	0.21%
2020/10/21	22	25.72	39	25.68	26.55	-17	12,328	-0.14%
2020/10/20	15	24.13	12	24.28	24.15	3	11,968	0.03%
2020/10/19	8	24.01	10	24.15	23.85	-2	11,935	-0.02%
2020/10/16	33	23.97	11	24.32	23.80	22	11,960	0.18%
2020/10/15	5	24.30	1	24.25	24.30	4	11,933	0.03%
2020/10/14	0	0.00	13	24.60	24.40	-13	11,897	-0.11%
2020/10/13	32	24.24	17	23.93	23.95	15	11,794	0.13%
2020/10/12	5	25.60	7	25.58	25.35	-2	11,516	-0.02%
2020/10/08	17	25.35	10	25.45	25.30	7	11,438	0.06%
2020/10/07	5	25.22	15	25.42	25.50	-10	11,380	-0.09%
2020/10/06	11	25.21	7	25.51	25.15	4	11,320	0.04%
2020/09/30	0	0.00	5	24.45	24.75	-5	11,203	-0.04%
2020/09/29	1	24.35	4	24.35	23.80	-3	11,248	-0.03%
2020/09/28	4	24.33	0	0.00	24.50	4	11,260	0.04%
2020/09/25	5	24.15	10	23.10	23.55	-5	11,270	-0.04%
2020/09/24	5	24.60	1	24.75	24.40	4	11,254	0.04%
2020/09/23	15	25.34	28	25.28	25.10	-13	11,214	-0.12%
2020/09/22	36	25.29	10	25.55	24.70	26	11,382	0.23%
2020/09/21	20	25.28	10	25.50	25.30	10	11,615	0.09%
2020/09/18	9	25.97	15	25.84	25.80	-6	11,586	-0.05%
2020/09/17	4	25.81	32	25.85	26.20	-28	11,488	-0.24%
2020/09/16	3	25.05	16	25.15	25.05	-13	11,234	-0.12%
2020/09/14	12	25.06	6	24.33	24.80	6	11,016	0.05%
2020/09/11	21	25.06	17	25.07	25.00	4	10,845	0.04%
2020/09/10	40	26.68	6	26.86	26.75	34	10,497	0.32%
2020/09/09	13	26.42	13	27.04	26.85	0	10,275	0.00%
2020/09/08	10	26.93	3	26.60	26.80	7	10,047	0.07%
2020/09/07	32	27.58	35	27.27	26.55	-3	9,623	-0.03%
2020/09/04	43	26.97	31	26.65	26.50	12	8,815	0.14%
2020/09/03	24	26.08	69	26.69	27.05	-45	8,244	-0.55%
2020/09/02	4	24.04	22	24.73	24.90	-18	7,000	-0.26%
2020/09/01	40	22.64	50	22.83	22.65	-10	6,496	-0.15%
2020/08/31	7	22.20	7	22.44	22.45	0	6,234	0.00%
2020/08/28	44	21.22	4	21.54	21.90	40	6,041	0.66%
2020/08/27	68	20.33	84	21.22	21.90	-16	5,673	-0.28%
2020/08/26	3	19.95	6	20.18	19.95	-3	5,067	-0.06%
2020/08/25	0	0.00	39	20.50	20.20	-39	5,032	-0.77%
2020/08/24	39	19.75	2	19.80	19.85	37	4,915	0.75%
2020/08/21	7	19.23	6	19.44	19.55	1	4,886	0.02%
2020/08/20	41	19.94	45	18.95	18.85	-4	4,963	-0.08%
2020/08/19	40	20.07	53	20.45	20.90	-13	4,736	-0.27%
2020/08/18	1	19.80	17	19.45	19.80	-16	4,266	-0.38%
2020/08/17	4	18.78	0	0.00	18.80	4	4,145	0.10%
2020/08/14	0	0.00	2	18.80	18.75	-2	4,257	-0.05%
2020/08/13	7	18.36	0	0.00	18.10	7	4,284	0.16%
2020/08/12	1	18.00	3	18.90	18.70	-2	4,213	-0.05%
2020/08/11	2	18.00	10	18.35	18.00	-8	4,143	-0.19%
2020/08/06	1	18.30	0	0.00	17.90	1	4,075	0.02%
2020/08/04	1	18.05	4	18.03	18.00	-3	4,081	-0.07%
2020/08/03	10	17.40	0	0.00	17.80	10	4,062	0.25%
2020/07/31	1	17.20	0	0.00	17.00	1	4,029	0.02%
2020/07/28	3	16.55	0	0.00	16.55	3	4,115	0.07%
2020/07/27	6	17.52	0	0.00	17.00	6	4,220	0.14%
2020/07/24	1	17.85	0	0.00	17.45	1	4,293	0.02%
2020/07/17	0	0.00	1	17.60	17.30	-1	4,292	-0.02%
2020/07/16	0	0.00	1	17.65	17.70	-1	4,294	-0.02%
2020/07/14	5	17.80	5	18.05	17.70	0	4,294	0.00%
2020/07/13	1	18.00	0	0.00	17.95	1	4,277	0.02%
2020/07/10	2	17.70	0	0.00	17.60	2	4,264	0.05%
2020/07/09	0	0.00	2	18.48	18.45	-2	4,237	-0.05%
2020/07/08	13	18.87	0	0.00	18.70	13	4,216	0.31%
2020/07/07	1	18.30	7	18.19	18.05	-6	4,145	-0.14%
2020/07/06	1	18.80	2	18.95	18.80	-1	4,142	-0.02%
2020/07/02	1	18.50	6	18.63	18.60	-5	4,055	-0.12%
2020/07/01	1	19.30	1	19.35	18.65	0	3,990	0.00%
2020/06/30	16	18.21	20	18.19	18.60	-4	3,672	-0.11%
2020/06/29	15	17.08	3	17.00	16.95	12	3,300	0.36%
2020/06/23	0	0.00	16	16.10	16.05	-16	3,208	-0.50%
2020/06/19	0	0.00	3	16.60	16.20	-3	3,221	-0.09%
2020/06/17	0	0.00	1	16.25	16.30	-1	3,198	-0.03%
2020/06/16	2	16.10	3	16.18	16.20	-1	3,229	-0.03%
2020/06/15	8	16.13	0	0.00	15.85	8	3,309	0.24%
2020/06/12	15	16.15	0	0.00	16.25	15	3,320	0.45%
2020/06/11	11	16.66	3	17.65	16.70	8	3,389	0.24%
2020/06/10	0	0.00	2	17.38	17.45	-2	3,377	-0.06%
2020/06/08	11	17.35	4	17.34	17.05	7	3,396	0.21%
2020/06/04	0	0.00	7	16.85	17.00	-7	3,470	-0.20%
2020/06/03	0	0.00	5	16.65	16.70	-5	3,412	-0.15%
2020/06/01	0	0.00	4	16.55	16.55	-4	3,382	-0.12%
2020/05/29	4	16.30	0	0.00	16.25	4	3,369	0.12%
2020/05/28	0	0.00	1	16.25	16.20	-1	3,425	-0.03%
2020/05/27	4	16.68	0	0.00	16.75	4	3,387	0.12%
2020/05/25	1	16.15	1	16.05	16.05	0	3,187	0.00%
2020/05/22	7	16.41	1	16.10	16.05	6	3,160	0.19%
2020/05/21	0	0.00	33	16.43	16.65	-33	3,123	-1.06%
2020/05/20	0	0.00	13	15.53	16.15	-13	2,953	-0.44%
2020/05/18	1	14.95	0	0.00	14.75	1	2,856	0.04%
2020/05/15	11	14.85	5	15.23	14.85	6	2,849	0.21%
2020/05/14	1	15.20	0	0.00	15.10	1	2,851	0.04%
2020/05/13	4	15.71	11	15.59	15.55	-7	2,913	-0.24%
2020/05/12	0	0.00	8	15.91	15.70	-8	2,917	-0.27%
2020/05/08	0	0.00	3	15.97	15.80	-3	2,869	-0.10%
2020/05/06	2	15.85	6	15.38	15.70	-4	2,807	-0.14%
2020/05/05	5	15.53	2	15.45	15.45	3	2,781	0.11%
2020/04/30	7	16.05	6	15.73	15.80	1	2,776	0.04%
2020/04/28	2	14.50	30	14.24	14.45	-28	2,607	-1.07%
2020/04/27	5	14.25	1	14.10	14.15	4	2,624	0.15%
2020/04/21	0	0.00	2	13.25	13.10	-2	2,655	-0.08%
2020/04/17	0	0.00	1	13.70	13.70	-1	2,645	-0.04%
2020/04/14	0	0.00	7	14.26	14.10	-7	2,568	-0.27%
2020/04/13	0	0.00	7	13.93	14.00	-7	2,557	-0.27%
2020/04/10	2	14.00	6	13.92	14.00	-4	2,550	-0.16%
2020/04/09	13	14.31	10	13.85	13.85	3	2,617	0.11%
2020/04/08	43	14.11	0	0.00	14.30	43	2,552	1.68%
2020/04/06	5	12.30	0	0.00	12.35	5	2,444	0.20%
2020/03/26	10	12.25	0	0.00	12.50	10	2,420	0.41%
2020/03/25	0	0.00	6	12.50	12.45	-6	2,416	-0.25%
2020/03/23	0	0.00	1	11.40	11.70	-1	2,498	-0.04%
2020/03/18	0	0.00	1	11.55	11.60	-1	2,404	-0.04%
2020/03/17	1	11.15	8	10.75	11.15	-7	2,353	-0.30%
2020/03/16	27	12.18	80	11.57	11.15	-53	2,229	-2.38%
2020/03/13	2	12.30	12	12.30	12.30	-10	2,162	-0.46%
2020/03/12	16	13.76	19	13.83	13.65	-3	2,133	-0.14%
2020/03/11	1	15.50	27	15.30	15.15	-26	2,112	-1.23%
2020/03/09	15	15.57	0	0.00	15.40	15	1,976	0.76%
2020/03/06	1	16.35	0	0.00	16.30	1	1,965	0.05%
2020/03/04	3	16.45	30	16.65	16.60	-27	1,946	-1.39%
2020/03/03	0	0.00	2	16.68	16.70	-2	1,944	-0.10%
2020/03/02	10	15.00	10	15.30	15.75	0	1,904	0.00%
2020/02/27	0	0.00	30	15.53	15.60	-30	2,040	-1.47%
2020/02/25	1	16.25	0	0.00	16.25	1	2,029	0.05%
2020/02/24	3	16.28	0	0.00	16.25	3	2,032	0.15%
2020/02/20	1	16.75	0	0.00	16.70	1	2,014	0.05%
2020/02/19	1	16.70	5	16.95	16.85	-4	2,026	-0.20%
2020/02/18	0	0.00	5	16.75	16.70	-5	2,026	-0.25%
2020/02/17	1	16.60	0	0.00	16.55	1	2,052	0.05%
2020/02/14	1	17.45	0	0.00	16.95	1	2,048	0.05%
2020/02/13	0	0.00	4	16.95	16.90	-4	1,994	-0.20%
2020/02/11	0	0.00	1	16.25	16.20	-1	2,032	-0.05%
2020/02/10	1	16.05	0	0.00	16.00	1	2,042	0.05%
2020/02/07	0	0.00	2	16.30	16.25	-2	2,085	-0.10%
2020/02/06	1	17.00	5	16.80	16.75	-4	2,075	-0.19%
2020/02/03	1	15.80	17	15.76	15.80	-16	2,016	-0.79%
2020/01/31	12	17.45	6	17.84	17.15	6	1,975	0.30%
2020/01/30	17	17.66	0	0.00	17.60	17	1,960	0.87%
2020/01/20	10	19.55	25	19.71	19.55	-15	1,935	-0.77%
2020/01/17	9	19.82	1	19.65	19.70	8	1,923	0.42%
2020/01/15	0	0.00	59	19.11	19.15	-59	1,936	-3.05%
2020/01/13	0	0.00	3	19.05	19.10	-3	1,921	-0.16%
2020/01/08	5	19.05	1	19.05	19.00	4	1,974	0.20%
2020/01/03	13	20.25	10	19.95	20.25	3	2,010	0.15%
2020/01/02	0	0.00	1	20.25	20.45	-1	1,951	-0.05%
2019/12/31	10	20.40	10	20.21	20.20	0	1,940	0.00%
2019/12/27	3	20.35	0	0.00	20.15	3	1,908	0.16%
2019/12/24	0	0.00	1	19.85	19.75	-1	1,951	-0.05%
2019/12/19	0	0.00	2	20.15	20.15	-2	2,022	-0.10%
2019/12/18	0	0.00	2	20.65	20.45	-2	2,031	-0.10%
2019/12/13	2	19.48	0	0.00	19.45	2	2,074	0.10%
2019/12/11	0	0.00	1	19.65	19.55	-1	2,103	-0.05%
2019/12/06	0	0.00	2	19.80	19.45	-2	2,192	-0.09%
2019/12/04	0	0.00	1	18.95	19.05	-1	2,646	-0.04%
2019/11/28	3	20.00	0	0.00	19.90	3	2,901	0.10%
2019/11/27	5	20.40	0	0.00	20.00	5	2,957	0.17%
2019/11/26	0	0.00	5	20.46	20.10	-5	2,957	-0.17%
2019/11/12	4	19.83	0	0.00	20.00	4	3,463	0.12%
2019/11/11	11	20.07	0	0.00	19.95	11	3,625	0.30%
2019/11/08	3	20.55	3	20.85	20.90	0	3,779	0.00%
2019/11/07	0	0.00	2	21.00	20.50	-2	4,115	-0.05%
2019/11/06	1	20.90	6	21.13	20.90	-5	4,211	-0.12%
2019/11/05	6	20.37	0	0.00	20.30	6	4,253	0.14%
2019/11/04	6	20.22	5	20.30	20.25	1	4,369	0.02%
2019/11/01	3	20.18	0	0.00	20.15	3	4,472	0.07%
2019/10/29	27	21.13	20	20.73	20.70	7	4,846	0.14%
2019/10/28	5	21.30	0	0.00	21.20	5	5,075	0.10%
2019/10/24	15	21.33	0	0.00	21.25	15	5,531	0.27%
2019/10/23	5	20.80	9	21.42	21.30	-4	6,012	-0.07%
2019/10/22	5	20.70	1	20.70	20.60	4	6,347	0.06%
2019/10/17	1	21.00	0	0.00	21.00	1	7,028	0.01%
2019/10/15	0	0.00	2	20.75	20.80	-2	7,441	-0.03%
2019/10/09	1	19.80	20	19.81	19.75	-19	8,158	-0.23%
2019/10/08	1	20.15	0	0.00	20.00	1	8,301	0.01%
2019/10/04	2	20.55	0	0.00	20.55	2	8,381	0.02%
2019/10/02	0	0.00	1	20.55	20.70	-1	8,457	-0.01%
2019/10/01	0	0.00	1	21.00	20.70	-1	8,484	-0.01%
2019/09/27	3	21.00	100	21.04	21.00	-97	8,526	-1.14%
2019/09/26	2	21.60	4	21.68	21.55	-2	8,620	-0.02%
2019/09/24	0	0.00	13	21.70	21.50	-13	8,981	-0.14%
2019/09/23	8	21.63	0	0.00	21.60	8	8,992	0.09%
2019/09/20	3	21.42	30	21.00	21.45	-27	9,075	-0.30%
2019/09/19	5	20.57	51	20.46	20.60	-46	9,015	-0.51%
2019/09/18	1	21.30	0	0.00	21.25	1	9,003	0.01%
2019/09/17	0	0.00	5	21.35	21.30	-5	9,031	-0.06%
2019/09/11	11	21.46	0	0.00	21.70	11	9,315	0.12%
2019/09/09	1	21.90	12	21.49	21.40	-11	9,323	-0.12%
2019/09/06	12	22.27	13	22.19	21.90	-1	9,289	-0.01%
2019/09/05	8	23.90	10	24.01	23.90	-2	9,024	-0.02%
2019/09/04	13	23.48	0	0.00	23.50	13	8,979	0.14%
2019/09/03	112	23.76	14	23.84	23.40	98	9,117	1.07%	大買/
2019/09/02	0	0.00	2	23.15	23.35	-2	9,293	-0.02%
2019/08/30	52	23.27	0	0.00	22.90	52	9,349	0.56%
2019/08/29	42	22.80	40	23.05	23.10	2	9,461	0.02%
2019/08/28	2	23.00	0	0.00	22.65	2	9,760	0.02%
2019/08/26	37	22.51	35	22.47	22.35	2	10,039	0.02%
2019/08/23	1	23.10	1	23.25	23.05	0	10,056	0.00%
2019/08/22	16	23.54	2	23.65	23.45	14	10,082	0.14%
2019/08/21	24	23.34	28	23.33	23.30	-4	10,069	-0.04%
2019/08/20	40	23.76	0	0.00	23.30	40	10,023	0.40%
2019/08/19	40	23.88	40	23.63	23.60	0	10,087	0.00%
2019/08/16	71	23.84	74	24.00	23.90	-3	10,136	-0.03%
2019/08/15	33	23.55	80	23.76	23.55	-47	10,122	-0.46%
2019/08/14	74	24.81	125	24.32	24.10	-51	10,156	-0.50%	大賣/
2019/08/13	23	24.69	10	24.72	24.55	13	10,196	0.13%
2019/08/12	37	24.82	106	24.73	25.20	-69	10,248	-0.67%	大賣/
2019/08/08	1	24.20	5	23.98	24.20	-4	10,145	-0.04%
2019/08/07	4	23.69	8	23.80	23.40	-4	10,179	-0.04%
2019/08/06	10	22.18	6	22.38	23.80	4	10,275	0.04%
2019/08/05	33	24.19	5	23.60	23.40	28	10,442	0.27%
2019/08/02	28	24.24	43	24.29	24.20	-15	10,482	-0.14%
2019/08/01	6	24.77	5	25.15	24.75	1	10,520	0.01%
2019/07/31	10	24.53	44	24.95	25.15	-34	10,606	-0.32%
2019/07/30	78	24.95	2	24.60	24.50	76	10,724	0.71%
2019/07/29	77	25.49	10	25.80	25.45	67	10,701	0.63%
2019/07/26	51	24.68	67	25.08	25.00	-16	10,917	-0.15%
2019/07/25	44	25.34	12	26.02	24.85	32	10,930	0.29%
2019/07/24	11	25.03	12	25.17	25.20	-1	10,584	-0.01%
2019/07/23	9	24.35	141	24.70	25.30	-132	10,457	-1.26%	大賣/鉅額交易
2019/07/22	10	23.30	36	23.50	23.55	-26	10,439	-0.25%
2019/07/19	27	23.25	3	23.38	23.20	24	10,781	0.22%
2019/07/18	8	23.89	1	23.40	23.20	7	10,979	0.06%
2019/07/17	9	23.83	57	24.45	24.60	-48	11,513	-0.42%
2019/07/16	4	23.50	11	23.75	23.95	-7	11,728	-0.06%
2019/07/15	40	23.96	9	24.07	23.80	31	11,692	0.27%
2019/07/12	3	22.63	12	22.66	23.00	-9	11,601	-0.08%
2019/07/11	1	22.30	12	22.10	22.20	-11	11,660	-0.09%
2019/07/10	54	22.48	4	22.25	22.00	50	12,245	0.41%
2019/07/09	2	22.05	5	21.79	21.95	-3	12,431	-0.02%
2019/07/08	6	21.98	0	0.00	21.80	6	12,696	0.05%
2019/07/05	0	0.00	1	22.10	22.05	-1	13,022	-0.01%
2019/07/03	11	22.94	6	22.19	22.20	5	12,998	0.04%
2019/07/02	22	23.08	23	23.34	23.00	-1	13,012	-0.01%
2019/07/01	32	23.07	23	23.26	23.20	9	12,990	0.07%
2019/06/28	0	0.00	6	22.13	22.05	-6	13,016	-0.05%
2019/06/27	17	22.32	3	22.35	22.10	14	13,091	0.11%
2019/06/26	3	21.70	4	21.80	21.95	-1	13,095	-0.01%
2019/06/25	6	21.67	4	21.83	21.70	2	13,071	0.02%
2019/06/21	9	22.29	4	22.38	21.90	5	12,986	0.04%
2019/06/20	10	22.82	4	22.84	22.65	6	12,853	0.05%
2019/06/19	1	22.25	6	22.47	22.45	-5	12,779	-0.04%
2019/06/18	1	21.90	1	21.95	21.90	0	12,754	0.00%
2019/06/17	3	21.85	11	21.84	21.80	-8	12,716	-0.06%
2019/06/14	15	22.37	3	22.27	22.00	12	12,645	0.09%
2019/06/13	19	23.02	2	22.75	22.60	17	12,537	0.14%
2019/06/12	13	23.40	7	23.12	23.10	6	12,451	0.05%
2019/06/11	24	23.54	7	23.56	23.50	17	12,353	0.14%
2019/06/10	23	23.18	37	23.50	23.80	-14	12,185	-0.11%
2019/06/06	9	22.53	5	22.46	22.75	4	11,932	0.03%
2019/06/05	47	22.78	24.1	22.96	22.30	22.9	11,846	0.19%
2019/06/04	8	22.84	17	22.99	22.75	-9	11,667	-0.08%
2019/06/03	8	22.31	10	22.06	22.40	-2	11,335	-0.02%
2019/05/31	15	22.20	12	22.27	22.00	3	11,230	0.03%
2019/05/30	15	21.80	5	21.30	21.30	10	10,963	0.09%
2019/05/29	8	21.20	15	21.55	21.45	-7	10,887	-0.06%
2019/05/28	20	21.28	0	0.00	21.40	20	10,807	0.19%
2019/05/27	13	20.92	13	20.97	21.00	0	10,773	0.00%
2019/05/24	25	21.70	25	21.32	20.90	0	10,761	0.00%
2019/05/23	0	0.00	3	21.00	20.70	-3	10,643	-0.03%
2019/05/22	14	22.17	3	22.17	21.70	11	10,501	0.10%
2019/05/21	23	21.82	23	22.21	22.40	0	10,428	0.00%
2019/05/20	14	21.08	17	21.52	22.05	-3	10,295	-0.03%
2019/05/17	13	22.68	3	22.30	21.90	10	10,078	0.10%
2019/05/16	20	23.13	18	23.52	23.05	2	9,818	0.02%
2019/05/15	3	22.90	5	22.95	22.70	-2	9,560	-0.02%
2019/05/14	8	21.97	20	22.01	22.45	-12	9,414	-0.13%
2019/05/13	26	21.18	29	21.13	21.25	-3	9,224	-0.03%
2019/05/10	9	23.06	6	22.84	22.55	3	8,939	0.03%
2019/05/09	6	23.48	10	23.12	23.00	-4	8,785	-0.05%
2019/05/08	18	23.74	7	23.66	23.80	11	8,596	0.13%
2019/05/07	18	24.42	65	24.46	23.60	-47	8,399	-0.56%
2019/05/06	57	23.52	4	24.15	24.05	53	8,129	0.65%
2019/05/03	60	23.76	47	23.90	23.95	13	7,886	0.16%
2019/05/02	21	22.57	20	22.55	22.50	1	7,352	0.01%
2019/04/30	1	22.85	1	22.65	23.05	0	7,161	0.00%
2019/04/29	10	22.70	11	23.03	22.60	-1	7,013	-0.01%
2019/04/26	95	24.17	10	24.39	23.30	85	6,700	1.27%
2019/04/25	14	25.36	11	25.64	25.85	3	6,242	0.05%
2019/04/24	7	25.21	9	25.18	25.30	-2	5,811	-0.03%
2019/04/23	23	25.01	63	25.16	25.90	-40	5,533	-0.72%
2019/04/22	15	24.75	42	24.75	24.75	-27	4,816	-0.56%
2019/04/19	64	22.72	2	23.35	22.50	62	4,435	1.40%
2019/04/18	2	22.10	44	22.64	22.65	-42	4,305	-0.98%
2019/04/17	12	21.93	15	21.84	22.00	-3	3,889	-0.08%
2019/04/16	52	21.81	29	22.39	21.60	23	3,652	0.63%
2019/04/15	5	21.60	3	22.00	22.10	2	3,007	0.07%
2019/04/12	1	19.75	11	19.96	20.10	-10	2,737	-0.37%
2019/04/11	45	18.75	40	18.82	18.85	5	2,404	0.21%
2019/04/10	0	0.00	15	17.38	17.40	-15	2,024	-0.74%
2019/04/09	22	17.10	0	0.00	17.00	22	1,978	1.11%
2019/04/08	5	17.64	0	0.00	17.40	5	1,925	0.26%
2019/04/03	9	17.16	6	17.29	17.55	3	1,775	0.17%
2019/04/02	7	17.39	60	17.09	17.35	-53	1,646	-3.22%
2019/04/01	0	0.00	2	16.05	16.05	-2	1,341	-0.15%
2019/03/29	2	15.00	34	14.98	15.40	-32	1,216	-2.63%
2019/03/28	0	0.00	2	14.35	14.30	-2	1,090	-0.18%
2019/03/27	2	14.80	0	0.00	14.55	2	1,081	0.18%
2019/03/22	30	14.80	0	0.00	14.70	30	1,028	2.92%
2019/03/13	10	14.00	20	14.00	14.00	-10	897	-1.11%
2019/03/12	11	14.03	0	0.00	14.00	11	896	1.23%
2019/03/08	0	0.00	80	13.79	13.80	-80	894	-8.94%
2019/03/05	6	13.95	0	0.00	13.95	6	894	0.67%
2019/03/04	54	14.01	0	0.00	13.95	54	887	6.08%
2019/02/27	10	14.10	0	0.00	14.15	10	880	1.14%
2019/02/26	10	14.48	21	14.34	14.15	-11	878	-1.25%
2019/02/25	16	14.77	1	14.80	14.55	15	863	1.74%
2019/02/22	5	14.45	0	0.00	14.50	5	822	0.61%
2019/02/15	0	0.00	6	13.75	13.65	-6	743	-0.81%
2019/02/14	0	0.00	4	13.63	13.70	-4	741	-0.54%
2019/02/11	3	13.45	0	0.00	13.35	3	723	0.41%
2019/01/22	2	13.75	1	13.75	13.70	1	703	0.14%
2019/01/18	1	14.05	0	0.00	14.10	1	682	0.15%
2019/01/17	4	14.59	0	0.00	14.00	4	682	0.59%
2019/01/14	0	0.00	3	14.70	14.50	-3	596	-0.50%
2019/01/11	4	14.18	0	0.00	14.20	4	523	0.76%
2019/01/10	1	13.40	5	13.85	14.05	-4	464	-0.86%
2019/01/09	0	0.00	10	12.93	12.95	-10	368	-2.71%
2018/12/28	0	0.00	1	12.50	12.55	-1	361	-0.28%
2018/12/20	0	0.00	1	12.30	12.15	-1	368	-0.27%
2018/12/17	10	12.65	0	0.00	12.75	10	361	2.77%
2018/12/11	0	0.00	10	12.55	12.50	-10	350	-2.85%
2018/12/04	3	12.50	3	12.35	12.35	0	337	0.00%
2018/11/15	3	11.75	3	12.10	12.10	0	343	0.00%
2018/10/24	0	0.00	3	10.65	10.60	-3	382	-0.78%
2018/10/12	3	10.10	0	0.00	10.20	3	406	0.74%
2018/10/11	2	9.99	0	0.00	9.95	2	407	0.49%
2018/09/12	5	11.00	0	0.00	10.95	5	469	1.06%
2018/09/11	5	10.95	0	0.00	11.10	5	473	1.06%
2018/09/10	18	10.88	0	0.00	10.90	18	485	3.71%
2018/09/06	0	0.00	4	11.75	11.75	-4	471	-0.85%
2018/08/30	1	12.10	0	0.00	12.05	1	487	0.21%
2018/08/21	0	0.00	3	11.90	11.95	-3	509	-0.59%
2018/08/15	8	12.10	0	0.00	12.15	8	501	1.60%
2018/08/13	24	12.53	0	0.00	12.20	24	506	4.74%
2018/08/10	22	12.92	0	0.00	12.90	22	497	4.42%
2018/08/09	15	13.15	0	0.00	13.10	15	490	3.06%
2018/08/08	0	0.00	10	13.35	13.15	-10	489	-2.04%
2018/08/07	10	12.85	0	0.00	12.85	10	474	2.11%
2018/08/01	7	13.05	0	0.00	13.10	7	464	1.51%
2018/07/24	2	13.15	0	0.00	13.20	2	442	0.45%
2018/07/19	4	13.40	0	0.00	13.25	4	431	0.93%
2018/07/12	35	13.65	0	0.00	13.60	35	417	8.38%
2018/06/29	3	14.20	0	0.00	14.10	3	417	0.72%
2018/04/25	1	13.40	0	0.00	13.45	1	631	0.16%
2018/04/20	2	13.75	0	0.00	13.75	2	703	0.28%
2018/04/16	0	0.00	10	13.70	13.70	-10	723	-1.38%
2018/04/09	0	0.00	5	13.80	13.75	-5	921	-0.54%
2018/04/02	0	0.00	2.1	13.90	13.85	-2.1	925	-0.22%
2018/03/27	1	14.40	0	0.00	14.30	1	930	0.11%
2018/03/23	3	14.70	4	14.44	14.55	-1	935	-0.11%
2018/03/22	0	0.00	1	14.45	14.50	-1	942	-0.11%
2018/03/20	1	14.55	0	0.00	14.60	1	1,005	0.10%
2018/03/19	0	14.65	0	0.00	14.70	0	1,004	0.00%
2018/03/14	0	0.00	2	15.35	15.15	-2	991	-0.20%
2018/03/12	2	15.70	0	0.00	15.55	2	995	0.20%
2018/02/01	1	15.55	0	0.00	15.30	1	979	0.10%
2018/01/31	10	15.40	30	15.06	15.45	-20	958	-2.09%
2018/01/30	20	14.85	20	14.91	14.85	0	938	0.00%
2018/01/24	0	0.00	1	15.50	15.45	-1	912	-0.11%
2018/01/22	1	15.75	0	0.00	15.75	1	906	0.11%
2018/01/18	3	16.05	0	0.00	15.75	3	886	0.34%
2018/01/17	1	15.40	0	0.00	15.25	1	833	0.12%
2018/01/08	2	16.40	2	16.50	16.00	0	829	0.00%
2018/01/05	30	16.06	2	16.00	16.10	28	782	3.58%
2018/01/04	0	0.00	7	16.19	16.25	-7	759	-0.92%