華泰 (2329)-元大-文心興安券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
34.40
漲跌
▲0.60
漲幅
+1.78%
成交量
1,560張
產業
上市半導體類股
612人加入追蹤

立即追蹤
本地時間:13:35(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

華泰 (2329)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	34.38	4	34.11	34.40	-2	4,877	-0.04%
2024/12/16	4.1	33.88	0	0.00	33.80	4.1	4,877	0.08%
2024/12/13	4	34.84	0	0.00	34.80	4	4,878	0.08%
2024/12/10	0	0.00	0	36.40	36.50	0	4,933	0.00%
2024/12/09	2	36.70	24.2	36.67	36.70	-22.2	4,953	-0.45%
2024/12/06	0	0.00	1	37.00	36.40	-1	4,945	-0.02%
2024/12/05	1	36.40	0	0.00	36.30	1	4,943	0.02%
2024/12/04	7	36.21	6	36.38	36.35	1	4,972	0.02%
2024/12/03	13	36.84	14	37.15	36.20	-1	5,023	-0.02%
2024/12/02	3	35.03	2.2	35.94	35.05	0.8	4,901	0.02%
2024/11/29	0	0.00	1	35.40	35.60	-1	4,900	-0.02%
2024/11/28	4	34.95	0	0.00	35.15	4	4,920	0.08%
2024/11/27	4	36.18	12.2	35.66	35.50	-8.2	4,927	-0.17%
2024/11/26	13	37.18	0	0.00	36.70	13	4,923	0.26%
2024/11/25	8	37.46	1	36.85	37.00	7	4,909	0.14%
2024/11/22	8.1	36.69	2	36.83	36.55	6.1	4,888	0.12%
2024/11/21	0.1	36.70	0	0.00	36.55	0.1	4,893	0.00%
2024/11/20	16.4	37.28	12	36.76	36.60	4.4	4,876	0.09%
2024/11/19	28.1	37.82	17.4	37.92	38.30	10.7	4,752	0.23%
2024/11/18	5	36.00	10.1	35.96	35.80	-5.1	4,481	-0.11%
2024/11/15	2	34.65	5	35.22	35.20	-3	4,425	-0.07%
2024/11/14	14.8	35.02	8.5	34.59	34.60	6.3	4,421	0.14%
2024/11/13	1	35.90	1	35.90	35.85	0	4,373	0.00%
2024/11/12	4	36.39	4	36.50	36.30	0	4,374	0.00%
2024/11/11	2	37.03	2	37.15	37.30	0	4,364	0.00%
2024/11/08	13	37.39	14.9	37.46	37.10	-1.9	4,387	-0.04%
2024/11/07	3.2	37.65	7	37.83	37.80	-3.8	4,432	-0.09%
2024/11/06	18.4	37.27	21	37.58	37.40	-2.6	4,517	-0.06%
2024/11/05	10.6	37.35	10	37.37	37.10	0.6	4,613	0.01%
2024/11/04	21.4	37.75	9	37.79	37.15	12.4	4,770	0.26%
2024/11/01	4.6	37.53	11.6	38.99	39.90	-7	4,621	-0.15%
2024/10/30	7.9	40.11	2	39.00	39.00	5.9	4,537	0.13%
2024/10/29	15.5	40.84	8	40.85	40.75	7.5	4,471	0.17%
2024/10/28	9.5	42.00	2	42.40	41.75	7.5	4,445	0.17%
2024/10/25	18	43.29	13	43.05	42.75	5	4,449	0.11%
2024/10/24	30	45.11	13.1	44.53	44.15	16.9	4,358	0.39%
2024/10/23	87.2	45.95	69.8	46.03	45.90	17.4	4,166	0.42%
2024/10/22	29.5	42.58	27.6	42.55	43.60	2	3,372	0.06%
2024/10/21	1	38.85	3.2	39.36	39.65	-2.2	3,168	-0.07%
2024/10/18	0	0.00	1	38.05	38.05	-1	3,183	-0.03%
2024/10/17	1	38.70	3	38.82	38.70	-2	3,268	-0.06%
2024/10/16	2	38.10	1	38.10	38.15	1	3,305	0.03%
2024/10/15	0	0.00	1	39.50	38.75	-1	3,326	-0.03%
2024/10/11	4	38.30	4	38.29	38.20	0	3,426	0.00%
2024/10/09	2	38.65	2	39.15	38.25	0	3,480	0.00%
2024/10/08	2.2	38.58	17	39.29	38.70	-14.8	3,507	-0.42%
2024/10/07	5	39.65	0	0.00	39.85	5	3,558	0.14%
2024/10/04	3	39.52	0	0.00	39.50	3	3,649	0.08%
2024/10/01	8	40.66	1	40.50	40.40	7	3,756	0.19%
2024/09/30	5	40.43	1	40.30	40.25	4	3,840	0.10%
2024/09/27	10	40.90	19	41.17	40.90	-9	3,840	-0.23%
2024/09/26	14	40.49	0	0.00	40.00	14	3,878	0.36%
2024/09/25	16	40.72	5.6	40.80	40.75	10.4	3,897	0.27%
2024/09/23	3.4	39.40	2	39.18	39.10	1.4	3,877	0.03%
2024/09/20	1.3	39.61	0	0.00	39.15	1.3	3,933	0.03%
2024/09/18	2	38.83	0	0.00	38.80	2	4,087	0.05%
2024/09/16	3	39.53	5.6	39.47	39.30	-2.6	4,540	-0.06%
2024/09/13	2	39.03	1	39.25	39.00	1	4,692	0.02%
2024/09/12	4	38.90	6.1	38.67	38.90	-2.1	4,711	-0.05%
2024/09/10	2.1	37.06	8	36.81	36.70	-5.9	4,796	-0.12%
2024/09/09	1	37.45	4	37.25	37.85	-3	4,931	-0.06%
2024/09/06	9	38.08	1	38.10	38.20	8	4,962	0.16%
2024/09/05	2	37.95	1	38.60	37.35	1	4,991	0.02%
2024/09/04	5.2	38.66	0	0.00	38.05	5.2	5,070	0.10%
2024/09/03	2.8	40.90	2	40.70	40.65	0.8	5,245	0.02%
2024/09/02	4.3	42.28	1.1	41.65	41.60	3.3	5,358	0.06%
2024/08/30	0	0.00	6	41.81	41.95	-6	5,422	-0.11%
2024/08/29	1.8	41.02	0	0.00	41.50	1.8	5,517	0.03%
2024/08/27	1	41.90	0	0.00	42.10	1	5,765	0.02%
2024/08/22	0	0.00	12	42.90	42.60	-12	6,037	-0.20%
2024/08/21	1	42.65	5	42.55	42.55	-4	6,099	-0.07%
2024/08/20	0	43.00	0	0.00	43.00	0	6,134	0.00%
2024/08/16	1	42.95	0	0.00	42.90	1	6,292	0.02%
2024/08/14	0	0.00	4	43.21	43.30	-4	6,674	-0.06%
2024/08/13	1	43.20	0	0.00	42.85	1	6,774	0.01%
2024/08/12	0	0.00	0.2	42.70	43.15	-0.2	7,013	0.00%
2024/08/09	5	42.53	4	42.55	42.00	1	7,017	0.01%
2024/08/08	10.2	42.38	1	42.00	41.30	9.2	6,971	0.13%
2024/08/07	2	44.03	2.4	43.48	44.15	-0.4	6,896	-0.01%
2024/08/06	15	39.53	23.2	39.37	40.15	-8.2	6,855	-0.12%
2024/08/05	6.8	42.80	1	42.35	42.35	5.8	6,740	0.09%
2024/08/02	7.4	47.67	2	48.15	47.05	5.4	6,772	0.08%
2024/08/01	4	49.84	3.4	49.63	49.60	0.6	6,807	0.01%
2024/07/31	5	48.25	0	0.00	48.00	5	6,861	0.07%
2024/07/30	1.5	47.89	6	47.49	48.70	-4.6	6,915	-0.07%
2024/07/29	6	48.58	8	48.29	47.85	-2	6,968	-0.03%
2024/07/26	4.4	49.46	3	49.40	49.40	1.4	6,993	0.02%
2024/07/23	1	51.50	0	0.00	51.90	1	7,137	0.01%
2024/07/22	7.5	51.16	7	50.90	50.70	0.5	7,298	0.01%
2024/07/19	7.7	52.96	5	52.20	52.20	2.7	7,369	0.04%
2024/07/18	10	53.84	10	53.82	54.00	0	7,517	0.00%
2024/07/17	3	55.60	0	0.00	55.70	3	7,590	0.04%
2024/07/16	5.1	55.82	3	55.83	56.10	2.1	8,098	0.03%
2024/07/15	3.3	56.09	3	56.73	55.40	0.3	8,422	0.00%
2024/07/12	3	55.80	0	0.00	56.30	3	9,000	0.03%
2024/07/11	0.4	55.70	1	55.70	55.80	-0.6	9,503	-0.01%
2024/07/10	15	55.89	3	55.30	55.30	12	9,790	0.12%
2024/07/09	5.4	55.63	3	55.80	55.80	2.4	9,973	0.02%
2024/07/08	7	56.89	5	56.68	56.60	2	10,258	0.02%
2024/07/05	6.1	57.06	1	57.30	57.90	5.1	11,000	0.05%
2024/07/04	14	57.29	0	0.00	57.20	14	11,734	0.12%
2024/07/03	4	58.08	48	57.89	57.80	-44	11,832	-0.37%
2024/07/02	6.1	57.87	3	57.80	57.40	3.1	11,961	0.03%
2024/07/01	4	58.63	7	58.59	58.50	-3	11,970	-0.03%
2024/06/28	13	59.15	6	58.93	58.90	7	12,002	0.06%
2024/06/27	0.2	59.53	0	0.00	59.00	0.2	12,061	0.00%
2024/06/26	4	60.08	0	0.00	60.00	4	12,086	0.03%
2024/06/25	2	60.50	3	60.83	61.10	-1	12,173	-0.01%
2024/06/24	8	61.60	5	62.22	60.90	3	12,190	0.02%
2024/06/21	56	64.03	54.1	64.29	62.70	1.9	12,471	0.01%
2024/06/20	8.1	61.88	11	61.68	62.10	-2.9	12,148	-0.02%
2024/06/19	9.3	61.02	0	0.00	60.40	9.3	12,361	0.08%
2024/06/18	4	61.03	1.3	60.80	61.00	2.7	12,565	0.02%
2024/06/17	9	61.28	1	61.00	61.20	8	12,879	0.06%
2024/06/14	9	60.42	6	60.52	60.60	3	13,358	0.02%
2024/06/13	0	0.00	1	58.60	58.80	-1	14,223	-0.01%
2024/06/12	5	58.74	11	58.45	58.30	-6	14,470	-0.04%
2024/06/11	11	59.54	25	59.67	58.70	-14	14,638	-0.10%
2024/06/07	12	61.98	17.2	61.90	61.00	-5.2	14,906	-0.03%
2024/06/06	8	60.88	1	61.48	60.90	7	14,901	0.05%
2024/06/05	1	59.74	8	60.26	61.10	-7	15,086	-0.05%
2024/06/04	17	61.41	16	61.38	60.40	1	15,689	0.01%
2024/06/03	6	61.93	4	61.25	61.10	2	16,139	0.01%
2024/05/31	7	61.47	7	61.57	61.40	0	16,457	0.00%
2024/05/30	9.3	60.45	4	61.99	60.30	5.3	16,753	0.03%
2024/05/29	2.3	61.13	1	61.70	61.30	1.3	17,086	0.01%
2024/05/28	4.2	61.17	3	61.10	61.00	1.2	17,612	0.01%
2024/05/27	2	60.00	4	60.48	60.40	-2	18,382	-0.01%
2024/05/24	3	59.70	7	59.14	59.40	-4	19,227	-0.02%
2024/05/23	1	59.70	5	60.70	59.80	-4	19,963	-0.02%
2024/05/22	4	61.48	4	61.08	60.80	0	22,286	0.00%
2024/05/21	25	61.40	6.2	61.90	61.30	18.8	24,543	0.08%
2024/05/20	8	61.16	5	61.52	60.30	3	25,990	0.01%
2024/05/17	4	60.05	7	60.86	60.50	-3	26,972	-0.01%
2024/05/16	15.1	60.73	15	60.10	59.60	0.1	28,806	0.00%
2024/05/15	10.1	59.49	3	59.10	59.10	7.1	29,717	0.02%
2024/05/14	2	58.85	1	58.90	58.90	1	30,736	0.00%
2024/05/13	4	58.90	0	0.00	58.20	4	31,225	0.01%
2024/05/10	11.3	58.72	18	59.03	59.00	-6.7	31,826	-0.02%
2024/05/09	16	60.39	42	60.13	59.60	-26	32,183	-0.08%
2024/05/08	4.2	61.05	3	61.20	61.00	1.2	32,508	0.00%
2024/05/07	15	61.51	9	61.78	61.60	6	33,032	0.02%
2024/05/06	8	62.26	3	61.10	60.90	5	33,190	0.02%
2024/05/03	5	63.42	41	62.73	61.70	-36	33,592	-0.11%
2024/05/02	21	62.57	17	63.29	62.80	4	34,018	0.01%
2024/04/30	18	64.61	3	64.23	64.10	15	34,288	0.04%
2024/04/29	28	65.14	6.5	64.72	64.70	21.5	34,831	0.06%
2024/04/26	7	63.13	21.5	63.92	62.90	-14.5	36,360	-0.04%
2024/04/25	43	62.44	33	62.97	62.60	10	37,672	0.03%
2024/04/24	26.1	62.31	34	62.39	62.50	-7.9	38,074	-0.02%
2024/04/23	25.2	59.77	21	59.48	60.10	4.2	38,862	0.01%
2024/04/22	73.7	60.87	78	60.42	58.40	-4.3	39,794	-0.01%
2024/04/19	98.3	65.57	99	65.15	64.60	-0.7	39,505	0.00%
2024/04/18	93	69.37	67.3	68.63	67.60	25.7	39,578	0.06%
2024/04/17	76	67.80	95.1	68.69	70.10	-19.1	39,749	-0.05%
2024/04/16	28.3	65.23	25.3	64.77	63.80	3	39,760	0.01%
2024/04/15	47	68.30	29.2	68.10	68.70	17.8	39,849	0.04%
2024/04/12	29.1	68.40	55.6	68.33	67.70	-26.5	39,702	-0.07%
2024/04/11	77.3	70.15	45	69.97	69.20	32.3	39,507	0.08%
2024/04/10	77	68.56	58.3	68.56	69.70	18.7	38,744	0.05%
2024/04/09	11.1	65.04	5	64.90	64.80	6	37,946	0.02%
2024/04/08	7.2	66.61	5.1	66.21	66.30	2.1	37,819	0.01%
2024/04/03	8	64.98	15	65.69	65.20	-7	37,746	-0.02%
2024/04/02	5	66.50	9	65.50	65.50	-4	37,755	-0.01%
2024/04/01	5	66.38	0	0.00	66.10	5	37,832	0.01%
2024/03/29	6	65.55	16	65.74	65.60	-10	37,807	-0.03%
2024/03/28	4.4	66.21	7	65.70	65.40	-2.6	37,812	-0.01%
2024/03/27	3	66.20	4	66.20	66.40	-1	37,778	0.00%
2024/03/26	8	66.36	25	66.14	65.90	-17	37,839	-0.05%
2024/03/25	9.2	68.77	16.5	68.33	68.20	-7.3	37,583	-0.02%
2024/03/22	37.5	69.57	47.4	69.62	68.70	-9.9	37,745	-0.03%
2024/03/21	10	69.41	16	68.66	68.60	-6	37,517	-0.02%
2024/03/20	51	69.16	84.1	69.04	69.20	-33.1	37,717	-0.09%
2024/03/19	93.8	69.06	39	68.68	68.60	54.8	37,982	0.14%
2024/03/18	133.1	68.46	148.1	68.13	71.00	-15.1	37,687	-0.04%	大買/大賣/
2024/03/15	21	65.10	10	65.18	65.00	11	37,075	0.03%
2024/03/14	25.5	65.31	8	65.18	64.90	17.5	37,195	0.05%
2024/03/13	54.2	66.30	80	66.03	66.20	-25.8	37,689	-0.07%
2024/03/12	36	68.18	7	67.84	67.80	29	37,976	0.08%
2024/03/11	6	67.87	17	68.19	68.00	-11	38,606	-0.03%
2024/03/08	104	69.26	343.1	69.47	67.30	-239.1	39,814	-0.60%	大買/大賣/鉅額交易
2024/03/07	247.2	69.28	16	69.23	68.30	231.2	41,145	0.56%	大買/鉅額交易
2024/03/06	40.3	71.13	34.1	71.10	70.10	6.2	42,862	0.01%
2024/03/05	29.1	72.19	20	71.66	71.40	9.1	45,935	0.02%
2024/03/04	29.5	72.11	31.7	71.81	71.00	-2.2	47,851	0.00%
2024/03/01	51.4	72.34	33.4	72.59	71.40	18	49,003	0.04%
2024/02/29	76	72.89	66.6	72.96	72.40	9.5	48,764	0.02%
2024/02/27	85.1	72.26	57.7	72.28	71.90	27.4	48,072	0.06%
2024/02/26	79.1	75.56	89	75.44	74.20	-9.9	47,394	-0.02%
2024/02/23	294.5	82.48	199.1	80.91	77.10	95.4	46,942	0.20%	大買/大賣/
2024/02/22	194.3	84.54	165.4	83.98	82.80	28.8	44,967	0.06%	大買/大賣/
2024/02/21	60.1	79.54	128.1	79.54	81.60	-68	42,907	-0.16%	大賣/
2024/02/20	141	75.25	113	74.43	74.20	28	41,744	0.07%	大買/大賣/
2024/02/19	147.5	73.72	146	73.80	74.90	1.5	42,514	0.00%	大買/大賣/
2024/02/16	65	74.95	61.3	76.02	77.40	3.7	41,516	0.01%
2024/02/15	44	69.20	85	68.49	70.40	-41	41,053	-0.10%
2024/02/05	31.2	65.05	17.1	64.27	64.00	14.1	40,532	0.03%
2024/02/02	37.2	65.06	22.4	64.95	64.60	14.8	40,662	0.04%
2024/02/01	34.9	64.54	30.6	64.52	64.10	4.3	41,656	0.01%
2024/01/31	21.5	63.28	19.1	63.56	63.70	2.4	43,155	0.01%
2024/01/30	45	62.54	63	62.73	63.50	-18	42,833	-0.04%
2024/01/29	22.3	60.40	11	60.70	61.20	11.3	42,493	0.03%
2024/01/26	31	61.31	15	61.15	60.50	16	42,731	0.04%
2024/01/25	10.1	62.95	16.1	63.21	63.20	-6	42,491	-0.01%
2024/01/24	9.1	62.99	13	62.94	62.70	-3.9	42,048	-0.01%
2024/01/23	20.1	63.42	26	63.29	62.70	-5.9	41,855	-0.01%
2024/01/22	119	64.63	115.9	64.63	64.40	3.1	41,336	0.01%	大買/大賣/
2024/01/19	99.1	62.10	127.5	62.52	62.20	-28.4	39,919	-0.07%	大賣/
2024/01/18	35.3	59.51	49.1	59.37	58.90	-13.8	38,710	-0.04%
2024/01/17	136.2	60.53	104.1	60.66	59.80	32.1	38,324	0.08%	大買/大賣/
2024/01/16	156.1	60.27	189	60.33	60.30	-32.9	37,521	-0.09%	大買/大賣/
2024/01/15	23	57.54	30.1	57.61	57.90	-7.1	36,513	-0.02%
2024/01/12	85	56.93	63.3	56.94	57.40	21.7	36,359	0.06%
2024/01/11	107	56.98	71	56.83	57.50	36	35,996	0.10%	大買/
2024/01/10	61	54.87	33.2	55.37	55.70	27.8	35,326	0.08%
2024/01/09	22.3	53.89	15.3	54.08	53.50	7	34,873	0.02%
2024/01/08	5	53.40	5	53.66	53.00	0	34,613	0.00%
2024/01/05	18	53.73	15	53.92	54.20	3	34,721	0.01%
2024/01/04	5	53.44	14	53.51	52.50	-9	34,824	-0.03%
2024/01/03	9.1	53.44	5	53.48	53.30	4.1	35,051	0.01%
2024/01/02	7.1	53.86	3	53.90	54.00	4	35,501	0.01%
2023/12/29	3	54.03	2	54.20	54.50	1	35,582	0.00%
2023/12/28	3	54.37	29	54.62	54.20	-26	35,657	-0.07%
2023/12/27	5	54.98	8	54.73	54.70	-3	35,887	-0.01%
2023/12/26	3.1	55.47	10	55.52	55.60	-6.9	36,254	-0.02%
2023/12/25	6	55.35	0	0.00	55.10	6	36,387	0.02%
2023/12/22	3	55.43	21	55.30	55.20	-18	36,387	-0.05%
2023/12/21	33.1	55.27	58	55.07	55.20	-24.9	36,415	-0.07%
2023/12/20	3.1	56.76	18	56.86	56.60	-15	36,337	-0.04%
2023/12/19	15.3	56.52	8.1	57.06	56.40	7.2	36,401	0.02%
2023/12/18	22.7	58.40	195	58.32	57.60	-172.3	36,228	-0.48%	大賣/鉅額交易
2023/12/15	11.1	60.01	34.7	59.43	58.50	-23.6	36,250	-0.07%
2023/12/14	18	61.97	11.1	61.54	60.60	6.9	35,925	0.02%
2023/12/13	4.7	60.82	15.1	61.03	61.60	-10.4	35,431	-0.03%
2023/12/12	17.1	61.17	17	60.95	60.20	0.1	35,312	0.00%
2023/12/11	41	60.98	67.1	60.80	60.50	-26	35,038	-0.07%
2023/12/08	53.2	61.88	93	60.47	60.60	-39.8	34,812	-0.11%
2023/12/07	79.2	62.03	91.1	62.06	61.50	-11.9	34,263	-0.03%
2023/12/06	51	63.57	66.8	62.53	62.30	-15.8	33,966	-0.05%
2023/12/05	145.3	63.48	127.4	63.66	63.70	17.9	33,394	0.05%	大買/大賣/
2023/12/04	213.4	65.44	118.8	65.60	64.90	94.6	32,104	0.29%	大買/大賣/
2023/12/01	182.7	61.52	231.8	62.05	64.00	-49	30,362	-0.16%	大買/大賣/
2023/11/30	359.7	59.13	296	59.43	59.30	63.7	28,309	0.22%	大買/大賣/
2023/11/29	345.2	55.13	133.6	56.54	58.30	211.6	25,051	0.84%	大買/大賣/鉅額交易
2023/11/28	39.2	50.55	103.6	51.32	53.00	-64.4	23,339	-0.28%	大賣/
2023/11/27	20.1	48.61	19	48.52	48.25	1.1	22,453	0.00%
2023/11/24	2	48.23	10.2	48.00	47.80	-8.2	22,408	-0.04%
2023/11/22	9.3	48.75	16	49.02	49.10	-6.7	23,064	-0.03%
2023/11/21	21.1	49.34	20	49.74	48.85	1.1	23,155	0.00%
2023/11/20	7	48.96	12	48.88	49.05	-5	23,552	-0.02%
2023/11/17	12.1	47.98	19	48.16	48.60	-6.9	23,882	-0.03%
2023/11/16	175.1	49.74	140.4	49.25	47.60	34.7	23,936	0.15%	大買/大賣/
2023/11/15	33.3	49.56	41.3	49.64	48.90	-8	22,601	-0.04%
2023/11/14	33.1	48.53	32	48.64	48.40	1.1	23,267	0.00%
2023/11/13	21.1	47.94	39.2	47.78	47.80	-18.1	23,355	-0.08%
2023/11/10	48.6	46.68	58.1	46.93	47.10	-9.5	23,826	-0.04%
2023/11/09	84.4	47.20	16.5	47.12	46.40	67.9	23,355	0.29%
2023/11/08	48.3	47.18	73	48.17	49.00	-24.7	21,885	-0.11%
2023/11/07	6.1	44.57	2	44.40	44.55	4.1	20,088	0.02%
2023/11/06	5	44.44	8	44.34	44.35	-3	20,325	-0.01%
2023/11/03	10	44.86	19.1	44.42	44.15	-9.1	20,374	-0.04%
2023/11/02	17.1	43.38	18	43.56	43.55	-0.9	20,298	0.00%
2023/11/01	1	41.80	6	41.93	42.05	-5	20,381	-0.02%
2023/10/31	8	42.09	31	42.05	41.40	-23	20,638	-0.11%
2023/10/30	1.1	42.64	5	43.30	43.15	-3.9	20,820	-0.02%
2023/10/27	30	43.35	9	42.76	42.60	21	21,039	0.10%
2023/10/26	7.4	42.99	8.1	42.91	43.40	-0.8	23,202	0.00%
2023/10/25	6.1	43.19	1	43.79	42.50	5.1	25,412	0.02%
2023/10/24	6.6	42.93	7	43.09	43.40	-0.4	26,472	0.00%
2023/10/23	0.1	42.10	14	42.39	42.25	-13.9	28,862	-0.05%
2023/10/20	5	41.45	15	41.71	41.65	-10	29,178	-0.03%
2023/10/19	3.1	41.18	2	41.35	41.35	1.1	30,498	0.00%
2023/10/18	4	41.69	2	41.35	41.40	2	31,343	0.01%
2023/10/17	4	43.06	5.4	42.86	42.55	-1.4	31,695	0.00%
2023/10/16	8.1	42.39	15	42.00	42.60	-6.9	32,822	-0.02%
2023/10/13	2.1	43.71	3.1	43.53	43.30	-1	34,618	0.00%
2023/10/12	17.1	44.23	17.3	44.28	44.20	-0.2	35,274	0.00%
2023/10/11	14.2	44.38	8	43.65	43.50	6.2	35,856	0.02%
2023/10/06	35.2	44.50	41	44.49	43.70	-5.8	36,649	-0.02%
2023/10/05	9.1	43.79	7	43.52	43.20	2.1	36,354	0.01%
2023/10/04	13	42.90	2	42.95	43.00	11	36,541	0.03%
2023/10/03	33	44.23	28.1	44.11	43.70	4.9	36,799	0.01%
2023/10/02	19	43.72	22.3	43.63	43.65	-3.3	36,713	-0.01%
2023/09/28	4	42.06	7	42.04	42.00	-3	36,905	-0.01%
2023/09/27	2.1	40.83	1	41.20	41.30	1.1	37,408	0.00%
2023/09/26	9	41.69	1.5	41.73	41.00	7.5	37,954	0.02%
2023/09/25	2.1	41.58	12.7	41.58	41.55	-10.6	38,175	-0.03%
2023/09/22	24.1	41.26	24	41.51	41.75	0.1	38,225	0.00%
2023/09/21	9	40.58	6	40.80	40.75	3	38,127	0.01%
2023/09/20	6.1	41.97	10.5	41.85	41.40	-4.4	38,057	-0.01%
2023/09/19	7	41.71	3	41.68	41.55	4	37,914	0.01%
2023/09/18	6.3	41.90	1	41.80	41.65	5.3	37,833	0.01%
2023/09/15	10	42.30	0.1	42.60	42.80	9.9	37,744	0.03%
2023/09/14	8.1	42.55	12	42.63	42.45	-3.9	37,609	-0.01%
2023/09/13	15	41.81	6	41.68	41.75	9	37,516	0.02%
2023/09/12	1	42.65	8.1	42.10	41.80	-7.1	37,445	-0.02%
2023/09/11	10.3	42.28	12	42.35	42.45	-1.7	37,416	0.00%
2023/09/08	12	44.91	8.4	44.83	44.25	3.6	37,217	0.01%
2023/09/07	2	45.90	5	46.14	45.90	-3	37,063	-0.01%
2023/09/06	7.1	45.70	10	45.57	45.35	-2.9	36,937	-0.01%
2023/09/05	13	44.65	17	45.09	45.05	-4	36,983	-0.01%
2023/09/04	14	44.32	17.3	44.11	44.25	-3.3	36,919	-0.01%
2023/09/01	36	46.15	19.1	45.77	45.00	16.9	36,767	0.05%
2023/08/31	15.1	46.66	40	45.95	47.30	-24.9	36,176	-0.07%
2023/08/30	29.1	45.23	36	45.27	44.90	-6.9	35,617	-0.02%
2023/08/29	35.1	44.47	26	44.33	44.25	9.1	35,377	0.03%
2023/08/28	35	43.39	50.6	43.50	43.35	-15.6	35,034	-0.04%
2023/08/25	23.1	45.09	33.1	45.25	44.85	-10	34,620	-0.03%
2023/08/24	31.2	46.71	57.5	47.12	45.85	-26.3	34,453	-0.08%
2023/08/23	20.3	45.66	17	45.65	45.95	3.3	33,826	0.01%
2023/08/22	14.2	47.36	13	47.49	46.65	1.2	33,226	0.00%
2023/08/21	16.1	47.34	10	46.96	46.20	6.1	32,652	0.02%
2023/08/18	85	49.05	92.2	49.48	47.40	-7.2	32,034	-0.02%
2023/08/17	64.3	47.77	23	47.94	48.05	41.3	30,405	0.14%
2023/08/16	40.6	48.49	43	48.25	48.90	-2.4	29,604	-0.01%
2023/08/15	6	46.63	2	46.70	46.80	4	28,593	0.01%
2023/08/14	0	0.00	10	46.10	45.25	-10	28,431	-0.04%
2023/08/11	1	45.20	8.2	45.62	45.40	-7.2	28,255	-0.03%
2023/08/10	9	44.61	23.1	44.01	43.80	-14.1	28,089	-0.05%
2023/08/09	35	48.09	4	48.45	48.10	31	27,736	0.11%
2023/08/08	34	50.23	22.1	50.35	50.60	11.9	27,426	0.04%
2023/08/07	12.2	48.63	23.6	48.79	49.15	-11.4	27,056	-0.04%
2023/08/04	39	46.08	12.1	45.63	47.00	26.9	26,718	0.10%
2023/08/02	8.3	43.14	16	42.97	43.20	-7.8	26,388	-0.03%
2023/08/01	7.2	45.76	6	45.17	45.60	1.2	26,018	0.00%
2023/07/31	145.2	47.45	65.1	47.32	44.95	80.1	25,697	0.31%	大買/
2023/07/28	172.5	46.12	194.1	46.58	48.20	-21.5	23,253	-0.09%	大買/大賣/
2023/07/27	55	42.97	75.5	43.41	43.85	-20.5	20,763	-0.10%
2023/07/26	122	40.81	66.2	40.18	39.90	55.8	19,539	0.29%	大買/
2023/07/25	2	38.78	16.3	38.63	39.05	-14.3	16,965	-0.08%
2023/07/24	92.3	34.49	88.6	34.77	35.50	3.7	16,570	0.02%
2023/07/21	40.3	31.96	40	32.01	32.30	0.3	15,148	0.00%
2023/07/20	27	30.89	21.1	30.80	30.70	5.9	14,276	0.04%
2023/07/19	98.1	31.97	92	31.05	30.80	6.1	13,783	0.04%
2023/07/18	49	32.22	92.1	32.64	33.25	-43.1	12,585	-0.34%
2023/07/17	14.1	29.72	19	30.06	30.25	-4.9	10,657	-0.05%
2023/07/14	53.1	29.72	68	29.72	30.45	-14.9	9,851	-0.15%
2023/07/13	47	29.64	125	29.54	29.00	-78	9,083	-0.86%	大賣/
2023/07/12	11	27.96	13	27.97	28.10	-2	8,336	-0.02%
2023/07/11	9	27.67	18	27.95	28.00	-9	8,194	-0.11%
2023/07/10	77	27.81	42	27.80	27.65	35	8,027	0.44%
2023/07/07	13	26.61	1	27.00	26.60	12	8,024	0.15%
2023/07/06	73	28.01	41	27.98	27.50	32	7,774	0.41%
2023/07/05	66	26.85	59	27.64	27.55	7	7,076	0.10%
2023/07/04	28	25.64	34	26.01	25.90	-6	6,408	-0.09%
2023/07/03	14	24.48	5	23.92	24.30	9	5,833	0.15%
2023/06/30	3	22.80	2	22.93	23.00	1	5,504	0.02%
2023/06/28	1	22.90	2	22.80	22.80	-1	5,557	-0.02%
2023/06/27	4	22.78	0	0.00	22.75	4	5,579	0.07%
2023/06/26	1	22.80	0	0.00	22.80	1	5,702	0.02%
2023/06/21	1	23.30	8.4	23.41	23.45	-7.4	5,727	-0.13%
2023/06/20	1	23.15	0	0.00	23.20	1	5,728	0.02%
2023/06/19	0	0.00	1	23.35	23.25	-1	5,695	-0.02%
2023/06/16	3.4	23.32	4	23.41	23.15	-0.6	5,648	-0.01%
2023/06/15	2	23.60	1	23.80	23.90	1	5,535	0.02%
2023/06/14	0	0.00	13	23.98	24.20	-13	5,410	-0.24%
2023/06/13	0.1	23.40	16	23.47	23.30	-15.9	5,251	-0.30%
2023/06/12	6	22.86	1	23.05	22.95	5	5,123	0.10%
2023/06/09	12	23.09	11.5	23.31	23.00	0.5	5,023	0.01%
2023/06/08	1	22.55	13	22.45	22.50	-12	4,730	-0.25%
2023/06/07	5	22.10	8	22.16	22.05	-3	4,611	-0.07%
2023/06/06	2	21.50	7.1	21.81	21.90	-5.1	4,569	-0.11%
2023/06/05	12	22.18	7.6	21.77	21.65	4.4	4,642	0.09%
2023/06/02	1	21.35	2	21.25	21.10	-1	4,455	-0.02%
2023/06/01	7.1	21.19	1	20.95	20.95	6.1	4,403	0.14%
2023/05/31	5	21.14	4	21.12	21.15	1	4,377	0.02%
2023/05/30	2	20.73	2.5	21.14	20.70	-0.5	4,251	-0.01%
2023/05/29	1	19.85	6.4	20.25	20.55	-5.4	4,031	-0.14%
2023/05/26	2.1	19.70	3	19.62	19.80	-0.9	3,892	-0.02%
2023/05/25	2	19.55	1	19.40	19.40	1	3,911	0.03%
2023/05/23	1	19.50	1.5	19.63	19.50	-0.5	3,960	-0.01%
2023/05/22	0	0.00	0.2	19.60	19.55	-0.2	4,008	-0.01%
2023/05/18	2	19.10	2	19.30	19.25	0	4,240	0.00%
2023/05/17	1	19.00	1	19.10	19.05	0	4,230	0.00%
2023/05/16	0	0.00	2	19.00	19.00	-2	4,242	-0.05%
2023/05/12	2	18.95	0	0.00	18.80	2	4,260	0.05%
2023/05/11	2	18.95	0	0.00	18.80	2	4,278	0.05%
2023/05/09	0	0.00	1	19.45	19.40	-1	4,290	-0.02%
2023/05/08	1	19.65	1	19.80	19.50	0	4,326	0.00%
2023/05/05	1	19.60	1	19.60	19.60	0	4,428	0.00%
2023/05/04	0	0.00	0	20.00	19.20	0	4,823	0.00%
2023/05/03	0	0.00	3.1	19.41	19.35	-3.1	4,895	-0.06%
2023/04/28	1	19.65	0	0.00	19.55	1	4,937	0.02%
2023/04/27	1.7	19.44	0	0.00	19.45	1.7	4,925	0.03%
2023/04/26	2.7	19.64	0	0.00	19.60	2.7	4,900	0.06%
2023/04/25	13.6	19.82	39	19.75	19.75	-25.4	4,886	-0.52%
2023/04/21	12	20.45	3	20.43	20.30	9	4,835	0.19%
2023/04/20	7.5	20.97	7	20.99	20.85	0.5	4,793	0.01%
2023/04/19	6	21.28	7	21.37	21.30	-1	4,767	-0.02%
2023/04/18	24.5	21.58	3.2	21.69	21.50	21.3	4,745	0.45%
2023/04/17	21.1	22.03	28.5	22.00	22.00	-7.4	4,654	-0.16%
2023/04/14	29	21.34	1	21.20	21.15	28	4,295	0.65%
2023/04/13	5.5	21.63	2	21.75	21.50	3.5	4,222	0.08%
2023/04/12	4.1	22.26	42	21.38	22.35	-37.9	4,060	-0.93%
2023/04/11	5	20.55	2	20.50	20.50	3	3,660	0.08%
2023/04/10	1	20.70	1	20.50	20.50	0	3,655	0.00%
2023/04/07	31	20.94	16	20.70	20.70	15	3,632	0.41%
2023/04/06	6	20.98	10	20.92	21.00	-4	3,597	-0.11%
2023/03/31	0	0.00	7	20.63	20.55	-7	3,551	-0.20%
2023/03/30	1	20.75	3	20.70	20.50	-2	3,523	-0.06%
2023/03/29	14	20.89	38.1	20.99	20.65	-24.1	3,476	-0.69%
2023/03/28	36	20.36	1.2	20.37	20.50	34.8	3,280	1.06%
2023/03/27	16.1	20.88	12.4	20.79	20.90	3.7	3,200	0.12%
2023/03/24	2	20.43	5.2	20.39	20.20	-3.2	3,048	-0.11%
2023/03/23	3.1	20.03	0	0.00	20.10	3.1	2,977	0.10%
2023/03/22	1	19.80	2	19.90	19.75	-1	2,936	-0.03%
2023/03/20	0	0.00	1	19.80	19.65	-1	2,959	-0.03%
2023/03/17	0.1	19.70	1	20.00	19.75	-0.9	3,004	-0.03%
2023/03/16	6.3	19.45	5	19.45	19.45	1.3	3,129	0.04%
2023/03/15	1.4	19.85	0	0.00	19.85	1.4	3,133	0.04%
2023/03/14	0	0.00	2	20.05	19.95	-2	3,158	-0.06%
2023/03/13	4.7	20.06	0	0.00	20.15	4.7	3,213	0.15%
2023/03/10	1	20.50	2.1	20.13	20.30	-1.1	3,243	-0.03%
2023/03/09	1	20.80	2	20.95	20.95	-1	3,258	-0.03%
2023/03/08	5.1	20.47	15	20.65	21.00	-9.9	3,202	-0.31%
2023/03/07	7	20.31	0	0.00	20.35	7	3,044	0.23%
2023/03/06	0	0.00	3	19.98	20.00	-3	3,009	-0.10%
2023/03/03	1	20.25	13.7	20.05	20.05	-12.7	2,986	-0.43%
2023/03/02	3	19.95	6	20.03	19.80	-3	2,928	-0.10%
2023/03/01	5	19.59	8	19.78	19.85	-3	3,012	-0.10%
2023/02/24	7	19.89	3	19.98	19.65	4	2,970	0.13%
2023/02/23	4	19.78	5	19.64	19.90	-1	2,938	-0.03%
2023/02/22	4	19.40	3	19.58	19.60	1	2,966	0.03%
2023/02/21	4	19.73	0	0.00	19.55	4	2,966	0.13%
2023/02/20	5	19.83	4	19.85	19.90	1	3,043	0.03%
2023/02/17	21	19.81	2	19.73	20.00	19	3,226	0.59%
2023/02/16	2	19.70	4.7	19.60	19.55	-2.7	3,076	-0.09%
2023/02/14	0	0.00	1	19.20	19.05	-1	3,063	-0.03%
2023/02/13	1.7	19.00	0	0.00	19.00	1.7	3,074	0.06%
2023/02/08	2	19.70	1	19.65	19.55	1	3,110	0.03%
2023/02/07	1	19.75	2	19.68	19.65	-1	3,118	-0.03%
2023/02/06	6.7	19.50	5	19.53	19.65	1.7	3,110	0.05%
2023/02/03	4	19.78	1.3	19.80	19.80	2.7	3,090	0.09%
2023/02/02	8	19.78	21	19.75	20.10	-13	3,004	-0.43%
2023/02/01	2	19.00	21	18.95	18.85	-19	2,602	-0.73%
2023/01/31	0	0.00	8	18.63	18.60	-8	2,511	-0.32%
2023/01/12	2	18.15	1	18.05	18.00	1	2,459	0.04%
2023/01/11	2	18.25	2	18.25	18.25	0	2,461	0.00%
2023/01/06	1	18.15	2	18.15	18.05	-1	2,485	-0.04%
2023/01/04	1	17.70	0	0.00	17.60	1	2,504	0.04%
2022/12/30	1	17.75	5	17.92	17.55	-4	2,539	-0.16%
2022/12/29	3	17.38	1	17.70	17.70	2	2,536	0.08%
2022/12/23	2	17.40	0	0.00	17.60	2	2,611	0.08%
2022/12/22	0	0.00	2	17.95	17.90	-2	2,618	-0.08%
2022/12/20	3	17.43	0.1	17.55	17.35	3	2,631	0.11%
2022/12/19	6	18.05	2	18.05	18.05	4	2,641	0.15%
2022/12/14	0	0.00	5	18.46	18.45	-5	2,659	-0.19%
2022/12/13	3	18.28	1	18.20	18.20	2	2,666	0.08%
2022/12/12	2	18.35	2	18.25	18.25	0	2,663	0.00%
2022/12/09	4	18.85	5.1	18.74	18.55	-1.1	2,660	-0.04%
2022/12/08	10.3	18.91	7	18.99	19.00	3.3	2,651	0.12%
2022/12/07	5	18.70	6	18.37	18.30	-1	2,518	-0.04%
2022/12/06	3	18.85	0	0.00	18.70	3	2,504	0.12%
2022/12/05	3	19.15	7	19.33	19.25	-4	2,476	-0.16%
2022/12/02	1	19.24	2	19.13	19.05	-1	2,456	-0.04%
2022/12/01	1.1	18.80	2	19.12	18.80	-1	2,420	-0.04%
2022/11/30	2	18.55	2	18.65	18.70	0	2,374	0.00%
2022/11/29	1	18.45	2.9	18.52	18.55	-1.9	2,410	-0.08%
2022/11/28	0.1	18.50	1	18.45	18.40	-1	2,434	-0.04%
2022/11/25	1	18.70	3	18.50	18.50	-2	2,437	-0.08%
2022/11/24	2	18.75	0	0.00	18.70	2	2,438	0.08%
2022/11/23	13	19.03	16	18.97	19.05	-3	2,413	-0.12%
2022/11/22	1	18.45	0	0.00	18.55	1	2,353	0.04%
2022/11/21	2	18.60	3	18.73	18.50	-1	2,510	-0.04%
2022/11/18	5	18.87	5	18.97	18.55	0	2,545	0.00%
2022/11/17	1	18.65	0	0.00	18.70	1	2,492	0.04%
2022/11/16	2	18.55	2	18.73	18.55	0	2,530	0.00%
2022/11/15	27	18.62	16	18.49	18.85	11	2,478	0.44%
2022/11/14	0	0.00	0.3	17.60	17.70	-0.3	2,369	-0.01%
2022/11/11	0	0.00	8	17.91	17.75	-8	2,440	-0.33%
2022/11/10	0	0.00	2	17.60	17.55	-2	2,592	-0.08%
2022/11/08	1	17.45	1	17.15	17.10	0	2,750	0.00%
2022/11/07	1	17.20	1	17.35	17.30	0	2,897	0.00%
2022/11/04	4	17.28	6	17.21	17.20	-2	2,971	-0.07%
2022/11/03	3	16.93	6	17.08	17.25	-3	2,930	-0.10%
2022/11/02	1	16.65	0	0.00	16.70	1	2,904	0.03%
2022/11/01	2	16.50	5	16.41	16.60	-3	2,923	-0.10%
2022/10/27	0	0.00	2	15.85	15.85	-2	3,148	-0.06%
2022/10/26	1	15.80	0	0.00	15.55	1	3,179	0.03%
2022/10/24	1	16.05	4	15.95	15.75	-3	3,236	-0.09%
2022/10/21	4	15.68	1	15.60	15.60	3	3,266	0.09%
2022/10/20	4	15.35	3	15.65	15.70	1	3,274	0.03%
2022/10/18	1	15.80	5	15.90	15.90	-4	3,289	-0.12%
2022/10/14	0	0.00	4	15.35	15.70	-4	3,343	-0.12%
2022/10/13	9	15.03	2	14.80	14.70	7	3,378	0.21%
2022/10/11	9	16.18	10	15.90	15.90	-1	3,361	-0.03%
2022/10/07	11	17.20	1	17.00	17.00	10	3,350	0.30%
2022/10/06	0	0.00	0.3	17.15	17.10	-0.3	3,342	-0.01%
2022/10/05	20	17.00	4	17.10	17.10	16	3,339	0.48%
2022/10/04	1	16.65	1	16.85	16.85	0	3,317	0.00%
2022/10/03	0	0.00	0.4	16.30	16.35	-0.4	3,300	-0.01%
2022/09/30	1	16.20	4	16.50	16.30	-3	3,309	-0.09%
2022/09/28	0	0.00	1	15.45	15.40	-1	3,298	-0.03%
2022/09/27	1	16.10	1	16.30	16.30	0	3,292	0.00%
2022/09/26	9	16.24	0	0.00	15.90	9	3,302	0.27%
2022/09/23	1	17.35	1	17.10	17.10	0	3,315	0.00%
2022/09/21	4	17.10	0	0.00	17.10	4	3,337	0.12%
2022/09/20	0	0.00	2	17.30	17.25	-2	3,333	-0.06%
2022/09/19	1	17.70	1	17.50	17.40	0	3,328	0.00%
2022/09/16	2	17.93	2	17.90	17.75	0	3,338	0.00%
2022/09/15	2	17.80	0	0.00	17.80	2	3,348	0.06%
2022/09/13	1	18.00	1	17.85	17.85	0	3,350	0.00%
2022/09/12	0	0.00	2	17.93	17.75	-2	3,389	-0.06%
2022/09/08	0	0.00	4	17.60	17.80	-4	3,423	-0.12%
2022/09/07	5	17.03	1	17.15	17.15	4	3,413	0.12%
2022/09/05	4	17.70	1	18.30	17.70	3	3,407	0.09%
2022/09/02	2	18.30	1	18.25	18.20	1	3,390	0.03%
2022/08/30	1	18.55	1	18.45	18.45	0	3,360	0.00%
2022/08/29	3	18.37	0	0.00	18.30	3	3,335	0.09%
2022/08/26	5	19.19	8	19.28	19.10	-3	3,304	-0.09%
2022/08/25	0	0.00	2	18.65	18.75	-2	3,157	-0.06%
2022/08/23	7	18.41	1	18.30	18.45	6	3,237	0.19%
2022/08/19	4	18.75	17	18.55	18.80	-13	3,341	-0.39%
2022/08/18	1	18.20	1	18.50	18.50	0	3,220	0.00%
2022/08/17	4	18.05	6	18.15	18.25	-2	3,128	-0.06%
2022/08/16	1	17.65	8	17.78	17.75	-7	2,945	-0.24%
2022/08/15	1	17.55	5	17.40	17.50	-4	2,815	-0.14%
2022/08/12	6	17.08	5	17.22	17.10	1	2,756	0.04%
2022/08/11	0	0.00	5	16.60	16.85	-5	2,625	-0.19%
2022/08/10	0	15.95	0	0.00	15.95	0	2,589	0.00%
2022/08/09	7	15.97	0	0.00	16.00	7	2,649	0.26%
2022/08/08	2	16.20	0	0.00	16.20	2	2,689	0.07%
2022/08/05	20	16.36	42	16.69	16.25	-22	2,775	-0.79%
2022/08/04	22	16.19	6	16.00	16.20	16	2,683	0.60%
2022/08/03	7	15.89	3	15.97	15.70	4	2,654	0.15%
2022/08/02	5	15.93	1	15.90	15.90	4	2,634	0.15%
2022/08/01	2	16.20	0	0.00	16.25	2	2,634	0.08%
2022/07/29	0	0.00	5	16.35	16.40	-5	2,662	-0.19%
2022/07/28	1	15.95	9	15.91	15.95	-8	2,638	-0.30%
2022/07/27	0	0.00	1	15.75	15.80	-1	2,603	-0.04%
2022/07/21	8	15.68	0	0.00	15.90	8	2,630	0.30%
2022/07/19	0	0.00	2	16.80	16.65	-2	2,564	-0.08%
2022/07/18	0	0.00	2	16.50	16.60	-2	2,561	-0.08%
2022/07/14	0	0.00	4	16.03	16.10	-4	2,543	-0.16%
2022/07/13	0	0.00	2	15.73	15.65	-2	2,542	-0.08%
2022/07/12	4	15.48	6	15.24	15.25	-2	2,558	-0.08%
2022/07/08	0	0.00	5	16.05	16.05	-5	2,580	-0.19%
2022/07/07	0	0.00	2	15.60	15.60	-2	2,571	-0.08%
2022/07/06	7	15.09	1	15.00	15.00	6	2,566	0.23%
2022/07/01	4	15.48	8	15.68	15.30	-4	2,570	-0.16%
2022/06/30	6	16.20	1	16.10	16.05	5	2,536	0.20%
2022/06/29	2	16.80	0	0.00	17.10	2	2,499	0.08%
2022/06/28	3	17.20	0	0.00	17.20	3	2,495	0.12%
2022/06/27	1	17.60	1	17.50	17.60	0	2,499	0.00%
2022/06/24	10	17.30	4	17.25	17.10	6	2,488	0.24%
2022/06/23	4	16.65	0	0.00	16.80	4	2,483	0.16%
2022/06/22	3	17.35	1	18.00	17.00	2	2,467	0.08%
2022/06/21	0	0.00	1	17.75	17.75	-1	2,449	-0.04%
2022/06/20	5	17.34	1	17.10	17.00	4	2,451	0.16%
2022/06/17	5	17.98	0	0.00	17.80	5	2,430	0.21%
2022/06/16	6	18.67	0	0.00	18.50	6	2,392	0.25%
2022/06/13	11	19.40	1	19.40	19.10	10	2,397	0.42%
2022/06/10	2	20.18	0	0.00	20.00	2	2,386	0.08%
2022/06/08	2	20.65	0	0.00	20.55	2	2,376	0.08%
2022/06/07	4	20.70	0	0.00	20.65	4	2,382	0.17%
2022/06/06	1	20.90	2	20.85	20.85	-1	2,393	-0.04%
2022/06/02	14	21.15	0	0.00	21.10	14	2,449	0.57%
2022/05/31	6	21.38	0	0.00	21.30	6	2,446	0.25%
2022/05/30	0	0.00	3	21.05	21.15	-3	2,343	-0.13%
2022/05/27	2	20.65	4	20.55	20.65	-2	2,236	-0.09%
2022/05/25	1	20.05	1	20.30	20.25	0	2,184	0.00%
2022/05/24	2	19.90	5	20.45	19.95	-3	2,229	-0.13%
2022/05/23	0	0.00	1	20.40	20.25	-1	2,221	-0.05%
2022/05/20	0	0.00	3	20.62	20.50	-3	2,231	-0.13%
2022/05/19	2	19.95	3	20.60	20.65	-1	2,222	-0.05%
2022/05/18	1	20.65	1	20.85	20.40	0	2,193	0.00%
2022/05/17	1	20.65	4	20.70	20.65	-3	2,167	-0.14%
2022/05/16	3	20.12	2	20.45	20.00	1	2,114	0.05%
2022/05/13	6	20.12	2	20.25	20.10	4	2,068	0.19%
2022/05/12	2	19.58	1	19.70	19.70	1	1,991	0.05%
2022/05/11	4	19.86	4	19.85	19.70	0	1,957	0.00%
2022/05/10	4	18.90	2	19.60	19.75	2	1,951	0.10%
2022/05/09	5	19.76	1	19.30	19.30	4	1,956	0.20%
2022/05/06	6	19.46	8	20.24	20.40	-2	1,947	-0.10%
2022/05/05	0	0.00	4	19.95	19.95	-4	1,911	-0.21%
2022/04/29	0	0.00	2	19.25	19.25	-2	2,008	-0.10%
2022/04/27	6	18.09	4	18.54	18.70	2	2,042	0.10%
2022/04/25	4	19.00	1	18.75	18.65	3	2,092	0.14%
2022/04/22	2	19.70	0	0.00	19.70	2	2,090	0.10%
2022/04/20	2	20.05	2	20.10	20.10	0	2,148	0.00%
2022/04/15	2	19.95	1	20.00	19.95	1	2,276	0.04%
2022/04/14	4	20.63	4	20.83	20.40	0	2,340	0.00%
2022/04/11	2	20.45	0	0.00	20.45	2	2,480	0.08%
2022/04/07	2	21.10	0	0.00	21.00	2	2,695	0.07%
2022/04/06	3.4	21.83	1	21.80	21.70	2.4	2,729	0.09%
2022/04/01	10	22.30	4	22.30	22.30	6	2,800	0.21%
2022/03/28	2	22.40	1	22.60	22.55	1	3,635	0.03%
2022/03/24	1	22.60	4	22.75	22.80	-3	3,678	-0.08%
2022/03/23	4	22.91	1	23.05	22.80	3	3,720	0.08%
2022/03/21	2	22.48	2	22.70	22.45	0	3,745	0.00%
2022/03/18	1	22.15	1	22.50	22.50	0	3,815	0.00%
2022/03/17	0	0.00	5	21.75	22.05	-5	3,936	-0.13%
2022/03/16	1	21.35	3	21.30	21.10	-2	3,959	-0.05%
2022/03/15	3	21.67	1	22.00	21.20	2	4,129	0.05%
2022/03/14	0	0.00	2	21.95	22.00	-2	4,293	-0.05%
2022/03/11	1	21.80	0	0.00	21.55	1	4,626	0.02%
2022/03/10	2	21.90	2	21.78	21.90	0	4,678	0.00%
2022/03/09	0	0.00	6	21.30	21.30	-6	4,772	-0.13%
2022/03/08	3	21.63	3	21.67	20.90	0	5,123	0.00%
2022/03/01	1	23.10	1	22.90	23.15	0	5,482	0.00%
2022/02/25	2	22.78	3	22.90	22.70	-1	5,533	-0.02%
2022/02/24	3	22.33	0	0.00	22.35	3	5,639	0.05%
2022/02/23	0	0.00	6	23.30	23.20	-6	5,791	-0.10%
2022/02/22	2	23.15	0	0.00	23.05	2	5,874	0.03%
2022/02/21	0	0.00	0.3	23.60	23.65	-0.3	5,954	0.00%
2022/02/18	1	23.80	2	23.80	23.80	-1	6,058	-0.02%
2022/02/17	0	0.00	1.7	23.67	23.65	-1.7	6,127	-0.03%
2022/02/16	2	23.55	3	23.70	23.55	-1	6,238	-0.02%
2022/02/15	2	23.13	2	23.23	23.20	0	6,357	0.00%
2022/02/14	1	23.05	0	0.00	23.20	1	6,539	0.02%
2022/02/11	3	24.03	3	24.20	24.05	0	6,605	0.00%
2022/02/10	1	24.20	1	24.20	24.50	0	6,711	0.00%
2022/02/09	1	23.70	6	24.04	24.20	-5	6,795	-0.07%
2022/02/08	2	23.43	1	23.50	23.50	1	6,828	0.01%
2022/02/07	0	0.00	1	23.25	23.25	-1	6,914	-0.01%
2022/01/26	0	0.00	1	22.85	22.70	-1	7,002	-0.01%
2022/01/25	2	22.95	3	22.90	22.70	-1	7,087	-0.01%
2022/01/24	1	23.00	1	23.15	23.10	0	7,187	0.00%
2022/01/21	5	23.65	0	0.00	23.60	5	7,435	0.07%
2022/01/19	1	24.60	10	24.30	24.30	-9	7,641	-0.12%
2022/01/18	16	25.17	5	25.04	24.65	11	7,734	0.14%
2022/01/17	4	24.25	1	24.50	24.60	3	7,680	0.04%
2022/01/14	1	24.00	1	23.90	23.90	0	7,718	0.00%
2022/01/12	3	24.30	0	0.00	24.25	3	7,828	0.04%
2022/01/11	2	24.60	1	24.85	24.40	1	7,860	0.01%
2022/01/10	0	0.00	7	24.79	24.80	-7	7,841	-0.09%
2022/01/07	19	25.10	40	24.89	24.85	-21	7,898	-0.27%
2022/01/06	10	25.20	4	25.50	25.65	6	7,954	0.08%
2022/01/05	2	25.60	15	25.42	25.40	-13	7,983	-0.16%
2022/01/04	1	26.00	9.1	26.05	25.90	-8.1	7,991	-0.10%
2022/01/03	6	26.32	25	26.20	26.00	-19	8,047	-0.24%
2021/12/30	29	26.51	4	26.49	26.50	25	8,119	0.31%
2021/12/29	2	25.90	0	0.00	25.90	2	8,022	0.02%
2021/12/28	10	26.50	2	26.20	26.10	8	8,111	0.10%
2021/12/27	3	26.18	3	26.18	26.30	0	8,177	0.00%
2021/12/24	29	26.77	15	26.84	26.10	14	8,241	0.17%
2021/12/23	0	0.00	4	25.95	26.00	-4	7,860	-0.05%
2021/12/21	2	24.95	0	0.00	24.95	2	8,057	0.02%
2021/12/17	13	25.40	0	0.00	25.30	13	8,264	0.16%
2021/12/16	2	25.83	7	25.88	25.80	-5	8,364	-0.06%
2021/12/15	3	25.50	2	25.48	25.40	1	8,423	0.01%
2021/12/14	7	25.51	24	25.30	25.30	-17	8,502	-0.20%
2021/12/13	9	26.41	8	26.40	26.25	1	8,512	0.01%
2021/12/10	1	25.95	1	26.00	25.95	0	8,451	0.00%
2021/12/09	7	26.26	5	26.43	25.95	2	8,501	0.02%
2021/12/08	11	26.69	4	26.75	26.65	7	8,413	0.08%
2021/12/07	6	26.48	17	26.30	26.95	-11	8,399	-0.13%
2021/12/06	7	25.53	6	25.51	25.75	1	8,303	0.01%
2021/12/03	4	25.94	13	25.93	25.85	-9	8,521	-0.11%
2021/12/02	30	25.95	22	25.98	25.55	8	8,803	0.09%
2021/12/01	1	24.90	2	25.08	25.70	-1	9,548	-0.01%
2021/11/30	11	24.64	15	24.89	25.00	-4	10,084	-0.04%
2021/11/29	20	23.11	22	24.04	23.80	-2	10,567	-0.02%
2021/11/26	9	24.13	0	0.00	23.80	9	10,922	0.08%
2021/11/25	3	25.08	2	25.20	24.65	1	11,169	0.01%
2021/11/24	1	25.10	2	24.95	25.10	-1	11,330	-0.01%
2021/11/23	4	25.24	6	25.10	24.85	-2	11,723	-0.02%
2021/11/22	5	25.75	11	25.93	25.70	-6	11,838	-0.05%
2021/11/19	0	0.00	11	25.35	25.30	-11	12,071	-0.09%
2021/11/18	30	25.51	3	25.70	25.35	27	12,392	0.22%
2021/11/17	1	26.05	18	26.10	25.85	-17	12,602	-0.13%
2021/11/16	8	25.45	0	0.00	25.50	8	12,816	0.06%
2021/11/15	7	25.65	9	25.84	25.75	-2	13,149	-0.02%
2021/11/12	7	25.50	2	25.65	25.40	5	13,512	0.04%
2021/11/11	16	26.01	3	26.22	25.90	13	13,878	0.09%
2021/11/10	1	25.35	2	25.60	25.85	-1	14,082	-0.01%
2021/11/09	17	25.62	6	25.59	25.50	11	14,523	0.08%
2021/11/08	1	25.10	3	25.37	25.30	-2	14,856	-0.01%
2021/11/03	1	24.80	1	24.95	24.80	0	16,887	0.00%
2021/11/02	10	24.90	4	24.86	24.60	6	17,873	0.03%
2021/11/01	1	25.15	2	25.25	25.20	-1	19,361	-0.01%
2021/10/29	16	24.97	2	24.85	24.80	14	20,593	0.07%
2021/10/28	5	25.08	3	25.23	25.30	2	21,082	0.01%
2021/10/27	4	24.61	8	24.76	24.85	-4	23,640	-0.02%
2021/10/26	3	24.50	1	24.20	24.20	2	24,613	0.01%
2021/10/25	2	24.38	4	24.58	24.85	-2	24,828	-0.01%
2021/10/22	2	24.68	2	24.70	24.70	0	25,269	0.00%
2021/10/21	4	24.40	1	24.70	24.35	3	25,652	0.01%
2021/10/20	10	24.55	3	24.58	24.70	7	26,475	0.03%
2021/10/19	1	24.35	2	24.03	24.20	-1	27,356	0.00%
2021/10/18	0.1	23.55	0	0.00	23.55	0.1	27,947	0.00%
2021/10/15	2	24.08	4	23.98	24.05	-2	28,306	-0.01%
2021/10/14	2	23.10	2	23.55	23.35	0	28,607	0.00%
2021/10/13	4	22.93	4	23.18	22.90	0	28,736	0.00%
2021/10/12	9	23.64	3	23.70	23.65	6	28,824	0.02%
2021/10/08	2	24.58	1	25.00	24.30	1	28,979	0.00%
2021/10/07	1	24.50	3	24.15	24.50	-2	29,468	-0.01%
2021/10/06	4	23.83	2	23.88	23.35	2	30,035	0.01%
2021/10/05	4	23.06	8	23.14	24.00	-4	30,507	-0.01%
2021/10/04	3	23.60	8	23.49	23.15	-5	30,659	-0.02%
2021/10/01	8	24.61	29	24.00	24.00	-21	31,560	-0.07%
2021/09/30	2	24.80	9	24.81	25.40	-7	31,833	-0.02%
2021/09/29	18	24.68	77	25.11	24.45	-59	31,939	-0.18%
2021/09/28	0	0.00	50	26.40	26.30	-50	31,987	-0.16%
2021/09/27	2	26.95	4	27.01	26.75	-2	32,062	-0.01%
2021/09/24	2	27.33	2	27.28	27.10	0	32,188	0.00%
2021/09/23	21	26.62	21	26.71	27.00	0	32,151	0.00%
2021/09/22	1	26.00	3	26.02	26.05	-2	32,242	-0.01%
2021/09/17	4	26.29	29	26.65	26.90	-25	32,593	-0.08%
2021/09/16	1	26.60	1	26.70	26.50	0	32,894	0.00%
2021/09/15	8	26.68	2	26.68	26.55	6	33,411	0.02%
2021/09/14	14	27.18	3	27.40	27.05	11	33,577	0.03%
2021/09/13	38	27.70	2	27.73	27.30	36	33,755	0.11%
2021/09/10	13	27.72	59	27.82	27.85	-46	33,973	-0.14%
2021/09/09	6	27.39	12	27.54	27.95	-6	34,599	-0.02%
2021/09/08	8	27.12	7	27.20	26.80	1	34,685	0.00%
2021/09/07	22	27.66	15	27.98	27.70	7	34,619	0.02%
2021/09/06	103	29.86	23	29.73	28.90	80	34,423	0.23%	大買/
2021/09/03	19	28.97	81	29.11	29.40	-62	33,588	-0.18%
2021/09/02	94	28.76	32	28.07	27.90	62	33,244	0.19%
2021/09/01	7	28.74	8	28.99	29.00	-1	33,869	0.00%
2021/08/31	11	27.73	9	28.06	28.45	2	34,248	0.01%
2021/08/30	1	27.65	82	27.55	27.60	-81	35,891	-0.23%
2021/08/27	54	27.43	42	27.52	27.00	12	35,986	0.03%
2021/08/26	69	27.16	25	27.00	27.15	44	35,694	0.12%
2021/08/25	6	27.05	72	26.98	27.15	-66	35,638	-0.19%
2021/08/24	88	26.64	13	26.27	26.45	75	35,385	0.21%
2021/08/23	15	26.46	9	26.88	26.85	6	35,266	0.02%
2021/08/20	9	25.58	67	25.46	25.45	-58	35,380	-0.16%
2021/08/19	78	25.75	10	26.12	25.20	68	35,169	0.19%
2021/08/18	28	26.42	16	25.80	27.35	12	35,150	0.03%
2021/08/17	15	26.51	14	26.61	25.40	1	34,874	0.00%
2021/08/16	6	27.74	17	27.40	27.25	-11	34,484	-0.03%
2021/08/13	17	28.33	15	28.46	27.55	2	34,199	0.01%
2021/08/12	18	29.26	12	29.26	29.70	6	33,748	0.02%
2021/08/11	23	29.45	66	29.74	28.25	-43	33,401	-0.13%
2021/08/10	28	29.88	67	29.81	29.80	-39	32,830	-0.12%
2021/08/09	57	31.93	71	31.13	30.50	-14	32,282	-0.04%
2021/08/06	53	32.10	41	31.81	31.00	12	31,464	0.04%
2021/08/05	74.1	31.63	98.1	31.45	32.45	-24	30,545	-0.08%
2021/08/04	62.1	29.79	49.4	29.60	30.70	12.7	29,210	0.04%
2021/08/03	29	27.93	23	28.04	28.20	6	28,117	0.02%
2021/08/02	90	27.07	67	27.15	27.50	23	27,503	0.08%
2021/07/30	20	26.33	68	26.49	27.00	-48	25,245	-0.19%
2021/07/29	21	24.61	18	24.53	24.55	3	24,347	0.01%
2021/07/28	56	24.04	13	24.28	24.75	43	24,346	0.18%
2021/07/27	37	24.57	18	24.77	24.40	19	24,156	0.08%
2021/07/26	26	24.97	54	24.98	25.00	-28	23,886	-0.12%
2021/07/23	64	23.73	39	24.05	24.15	25	23,118	0.11%
2021/07/22	42	23.27	76	23.14	23.25	-34	22,343	-0.15%
2021/07/21	22	22.73	15	22.43	22.25	7	21,957	0.03%
2021/07/20	23	22.73	8.2	22.91	22.85	14.8	22,620	0.07%
2021/07/19	11.2	22.84	8	22.85	22.90	3.2	22,383	0.01%
2021/07/16	6	22.26	9	22.48	22.55	-3	22,393	-0.01%
2021/07/15	12	21.98	9	22.24	22.45	3	22,426	0.01%
2021/07/14	35	22.57	19	22.72	22.05	16	22,276	0.07%
2021/07/13	28	22.56	21	22.98	21.90	7	21,952	0.03%
2021/07/12	36	22.66	7	22.40	22.55	29	21,901	0.13%
2021/07/09	3	21.62	3	21.55	21.25	0	21,430	0.00%
2021/07/08	23	22.42	17.3	22.40	22.10	5.8	21,306	0.03%
2021/07/07	6	21.66	6	21.58	21.60	0	20,705	0.00%
2021/07/06	6	21.38	14	21.26	21.10	-8	20,428	-0.04%
2021/07/05	13	21.43	1	20.90	21.40	12	20,435	0.06%
2021/07/02	10	20.80	0	0.00	20.75	10	20,243	0.05%
2021/07/01	4	20.26	5	20.26	20.05	-1	20,198	0.00%
2021/06/30	1	20.80	7.2	20.80	20.65	-6.2	20,123	-0.03%
2021/06/29	8	20.86	0	0.00	20.80	8	20,050	0.04%
2021/06/28	48	20.79	11	21.17	21.50	37	19,872	0.19%
2021/06/25	16	21.61	10.3	21.55	21.20	5.7	19,575	0.03%
2021/06/24	22	21.68	4	21.78	21.90	18	19,586	0.09%
2021/06/23	6	21.24	11.2	21.22	21.20	-5.2	19,012	-0.03%
2021/06/22	2	21.15	12	21.17	20.85	-10	18,815	-0.05%
2021/06/21	19	21.07	2	21.15	21.10	17	18,556	0.09%
2021/06/18	13.2	21.45	10	21.02	21.15	3.2	18,306	0.02%
2021/06/17	6	20.62	15	20.26	20.70	-9	17,562	-0.05%
2021/06/16	5	19.97	1	19.90	19.55	4	17,265	0.02%
2021/06/15	3	20.37	2	20.20	20.30	1	17,185	0.01%
2021/06/11	20.5	20.16	29	20.09	20.25	-8.5	17,056	-0.05%
2021/06/10	3	20.10	27	20.15	20.05	-24	16,827	-0.14%
2021/06/09	82	20.90	56	20.78	20.25	26	16,598	0.16%
2021/06/08	15	20.15	28	19.83	20.00	-13	15,448	-0.08%
2021/06/07	42	19.49	49	19.96	19.10	-7	14,704	-0.05%
2021/06/04	10	18.90	11	18.52	18.85	-1	12,765	-0.01%
2021/06/03	31	18.48	2.2	18.35	18.55	28.8	12,534	0.23%
2021/06/02	3	18.23	5	18.30	18.30	-2	12,459	-0.02%
2021/06/01	0	0.00	7	18.22	18.15	-7	12,309	-0.06%
2021/05/31	2	18.10	1	18.05	18.10	1	12,215	0.01%
2021/05/28	7	17.98	2.1	17.90	17.90	4.9	12,079	0.04%
2021/05/26	6	17.55	16	17.39	17.45	-10	12,021	-0.08%
2021/05/25	10	16.65	2	17.05	16.90	8	11,871	0.07%
2021/05/24	0	0.00	12	16.04	16.20	-12	11,893	-0.10%
2021/05/21	0	0.00	30	15.85	15.95	-30	11,990	-0.25%
2021/05/19	5	15.35	0	0.00	15.60	5	12,705	0.04%
2021/05/18	30	14.74	0	0.00	14.85	30	12,710	0.24%
2021/05/17	1	14.05	5	13.87	13.50	-4	12,766	-0.03%
2021/05/14	1	14.90	4	15.45	15.00	-3	12,651	-0.02%
2021/05/13	5	15.00	10	14.60	14.95	-5	12,573	-0.04%
2021/05/12	0	0.00	1	15.25	15.35	-1	12,516	-0.01%
2021/05/11	0	0.00	79	16.90	16.80	-79	12,440	-0.64%
2021/05/10	3	18.33	27	18.23	18.25	-24	12,215	-0.20%
2021/05/07	15	18.32	14	18.26	18.50	1	12,300	0.01%
2021/05/06	86	17.69	19.5	18.10	17.35	66.5	12,033	0.55%
2021/05/05	8	17.97	5	17.45	17.20	3	11,972	0.03%
2021/05/04	0	0.00	7	15.96	17.95	-7	11,738	-0.06%
2021/05/03	7	17.66	17	17.69	17.45	-10	11,586	-0.09%
2021/04/29	10	18.30	2	18.30	18.35	8	11,555	0.07%
2021/04/28	0	0.00	7	18.57	18.60	-7	11,575	-0.06%
2021/04/27	3	18.43	6	18.44	18.70	-3	11,956	-0.03%
2021/04/26	43	18.74	44	18.70	18.35	-1	11,894	-0.01%
2021/04/23	1	17.50	13	17.88	17.90	-12	10,913	-0.11%
2021/04/22	13	17.68	6	17.38	17.70	7	10,871	0.06%
2021/04/21	15	18.10	18	18.24	18.15	-3	10,717	-0.03%
2021/04/20	0	0.00	2	17.70	17.80	-2	10,607	-0.02%
2021/04/19	0	0.00	9	18.03	17.90	-9	10,772	-0.08%
2021/04/16	13	18.15	7	18.14	18.30	6	10,727	0.06%
2021/04/15	0	0.00	0.1	17.40	17.60	-0.1	10,181	0.00%
2021/04/14	6	16.95	30	17.11	17.20	-24	10,212	-0.24%
2021/04/13	26	18.19	29	17.83	17.25	-3	10,776	-0.03%
2021/04/12	2	17.65	6	17.72	17.70	-4	10,629	-0.04%
2021/04/09	0	0.00	11	17.73	17.45	-11	10,559	-0.10%
2021/04/08	10	17.05	15	17.10	17.10	-5	10,354	-0.05%
2021/04/07	0	0.00	26	16.90	17.05	-26	10,264	-0.25%
2021/04/06	30	16.75	3	17.00	16.90	27	10,321	0.26%
2021/03/31	19	16.63	2	16.63	16.50	17	10,624	0.16%
2021/03/30	11	16.85	3	16.97	16.85	8	10,614	0.08%
2021/03/29	18	17.03	34	17.10	17.30	-16	10,541	-0.15%
2021/03/25	6	16.15	25	16.25	16.10	-19	10,421	-0.18%
2021/03/24	3	16.30	0	0.00	16.30	3	10,583	0.03%
2021/03/23	1	16.20	0	0.00	16.30	1	10,945	0.01%
2021/03/22	0	0.00	3	16.55	16.55	-3	10,920	-0.03%
2021/03/19	8	16.22	0	0.00	16.20	8	10,917	0.07%
2021/03/18	9	16.50	2	16.35	16.35	7	10,952	0.06%
2021/03/17	0	0.00	1.1	16.10	16.15	-1.1	10,932	-0.01%
2021/03/16	10	16.20	1	16.20	16.20	9	10,972	0.08%
2021/03/15	0	16.45	0	0.00	16.40	0	11,028	0.00%
2021/03/12	7	16.35	0	0.00	16.20	7	11,001	0.06%
2021/03/11	7	16.17	0	0.00	16.45	7	11,198	0.06%
2021/03/10	10	16.05	0	0.00	16.05	10	11,412	0.09%
2021/03/09	0	0.00	2	16.10	16.15	-2	11,809	-0.02%
2021/03/08	14	16.32	1	16.20	16.15	13	12,319	0.11%
2021/03/04	3	16.63	1	16.80	16.90	2	12,551	0.02%
2021/03/03	20	16.91	3	17.18	17.15	17	12,544	0.14%
2021/02/26	0	0.00	30	17.92	17.85	-30	12,353	-0.24%
2021/02/25	0	0.00	7	17.23	17.40	-7	12,371	-0.06%
2021/02/24	12	16.72	1	16.65	16.60	11	12,317	0.09%
2021/02/23	20.5	17.32	8	17.57	17.35	12.5	12,135	0.10%
2021/02/22	18	17.09	15	17.69	17.85	3	11,991	0.03%
2021/02/19	12	16.56	22	16.50	16.90	-10	11,580	-0.09%
2021/02/17	6	15.67	15	16.15	16.15	-9	11,239	-0.08%
2021/02/05	6	15.34	6	15.20	15.35	0	11,055	0.00%
2021/02/04	2	15.45	2	15.20	15.20	0	11,021	0.00%
2021/02/03	4	15.59	4	15.40	15.35	0	11,030	0.00%
2021/02/02	1	15.15	0	0.00	15.55	1	11,050	0.01%
2021/02/01	3	14.20	3	14.77	14.80	0	10,866	0.00%
2021/01/29	24	15.33	49	15.03	14.75	-25	10,852	-0.23%
2021/01/28	5	14.82	6.3	15.07	15.15	-1.3	10,602	-0.01%
2021/01/27	3	15.48	2	15.50	15.40	1	10,447	0.01%
2021/01/26	0	0.00	3.1	15.94	15.80	-3.1	10,312	-0.03%
2021/01/25	7	15.84	3	16.17	16.10	4	10,241	0.04%
2021/01/22	0	0.00	1	16.50	16.45	-1	10,108	-0.01%
2021/01/21	10	16.51	15	16.36	16.05	-5	9,980	-0.05%
2021/01/20	36	16.64	22	16.48	16.45	14	9,854	0.14%
2021/01/19	0	0.00	4.2	16.28	16.40	-4.2	9,414	-0.04%
2021/01/18	0	0.00	1	15.25	15.80	-1	9,220	-0.01%
2021/01/15	4	15.90	0	0.00	15.75	4	9,153	0.04%
2021/01/14	2	16.35	72.5	16.25	16.30	-70.5	9,056	-0.78%
2021/01/13	3	15.60	6	15.85	16.05	-3	8,970	-0.03%
2021/01/12	26	16.00	11	16.20	15.80	15	8,918	0.17%
2021/01/11	18	16.63	5	16.06	16.05	13	8,857	0.15%
2021/01/08	5	15.50	3	15.55	15.55	2	8,787	0.02%
2021/01/07	0	0.00	1	15.75	15.85	-1	8,952	-0.01%
2021/01/06	27	16.76	16	16.23	15.80	11	8,913	0.12%
2021/01/05	6	15.64	23	15.87	16.10	-17	8,190	-0.21%
2021/01/04	13	14.95	2	15.20	15.35	11	7,915	0.14%
2020/12/31	12	15.03	7	15.07	15.05	5	7,850	0.06%
2020/12/30	8	15.41	0	0.00	15.25	8	7,787	0.10%
2020/12/29	0	0.00	5	15.62	15.50	-5	7,718	-0.06%
2020/12/28	16	15.63	64	15.45	15.95	-48	7,597	-0.63%
2020/12/25	22	15.00	0	0.00	14.90	22	7,158	0.31%
2020/12/23	1	14.80	8	14.80	15.00	-7	7,040	-0.10%
2020/12/22	40.4	14.91	2	15.20	14.60	38.4	7,008	0.55%
2020/12/21	10	14.92	18	15.06	15.15	-8	6,900	-0.12%
2020/12/18	3	15.13	1	15.00	15.05	2	6,758	0.03%
2020/12/17	18	14.96	12.2	14.93	14.85	5.8	6,558	0.09%
2020/12/16	30	14.35	0	0.00	14.35	30	6,199	0.48%
2020/12/14	10	14.40	0	0.00	14.40	10	6,155	0.16%
2020/12/11	0	0.00	2	13.85	14.15	-2	6,124	-0.03%
2020/12/10	0	0.00	4.3	14.34	14.30	-4.3	6,124	-0.07%
2020/12/08	1	14.55	0	0.00	14.65	1	5,970	0.02%
2020/12/07	2	14.60	4	14.81	14.85	-2	5,900	-0.03%
2020/12/04	20	14.40	3	14.48	14.65	17	5,694	0.30%
2020/12/03	8	14.46	3	14.83	14.25	5	5,445	0.09%
2020/12/02	13	14.77	17	14.98	15.00	-4	5,057	-0.08%
2020/11/30	2	13.30	4	13.25	13.20	-2	4,363	-0.05%
2020/11/27	20	12.85	3	12.90	12.95	17	4,207	0.40%
2020/11/26	3	12.65	11	12.65	12.80	-8	4,154	-0.19%
2020/11/25	2	12.63	12	12.73	12.60	-10	4,120	-0.24%
2020/11/24	10	12.95	15	12.64	12.60	-5	4,073	-0.12%
2020/11/23	40	12.38	10	12.35	12.35	30	3,774	0.79%
2020/11/20	6	11.90	7	11.98	12.15	-1	3,602	-0.03%
2020/11/19	5	11.90	3	11.80	11.80	2	3,577	0.06%
2020/11/18	0	0.00	4	11.76	11.90	-4	3,522	-0.11%
2020/11/17	0	0.00	10	11.65	11.70	-10	3,460	-0.29%
2020/11/16	11	11.61	0	0.00	11.75	11	3,527	0.31%
2020/11/11	3	11.40	10	11.20	11.25	-7	3,428	-0.20%
2020/11/10	7	11.44	6	11.51	11.45	1	3,445	0.03%
2020/11/04	0	0.00	1	11.15	11.05	-1	3,423	-0.03%
2020/10/29	0	0.00	1	11.10	11.20	-1	3,513	-0.03%
2020/10/27	27	11.73	20	11.50	11.50	7	3,574	0.20%
2020/10/26	0	0.00	0.4	11.30	11.30	-0.4	3,471	-0.01%
2020/10/23	10	11.50	0	0.00	11.45	10	3,468	0.29%
2020/10/22	0	0.00	3.1	11.30	11.30	-3.1	3,503	-0.09%
2020/10/21	3	11.57	0	0.00	11.45	3	3,539	0.08%
2020/10/20	10	11.55	0	0.00	11.55	10	3,569	0.28%
2020/10/19	25	11.60	0	0.00	11.60	25	3,593	0.70%
2020/10/16	2	11.70	2	12.00	11.80	0	3,484	0.00%
2020/10/15	0	0.00	1	11.55	11.95	-1	3,391	-0.03%
2020/10/13	0	0.00	1	10.65	10.80	-1	3,160	-0.03%
2020/10/05	2	10.45	2	10.50	10.60	0	3,403	0.00%
2020/09/29	3	10.40	3	10.25	10.20	0	3,442	0.00%
2020/09/25	2	10.23	1	10.15	10.15	1	3,570	0.03%
2020/09/24	3	10.55	0	0.00	10.50	3	3,693	0.08%
2020/09/22	12	10.92	0	0.00	10.95	12	3,808	0.32%
2020/09/18	1	11.15	0	0.00	11.15	1	3,799	0.03%
2020/09/15	1	10.90	13.4	11.07	11.10	-12.4	3,821	-0.33%
2020/09/11	0	0.00	1	10.90	10.65	-1	4,002	-0.02%
2020/09/10	0	0.00	0.4	10.80	10.85	-0.4	3,997	-0.01%
2020/09/08	6	10.86	0	0.00	10.65	6	4,023	0.15%
2020/09/07	5	11.01	0	0.00	10.85	5	4,042	0.12%
2020/09/04	1	10.60	30	10.75	10.80	-29	4,056	-0.71%
2020/09/03	2	10.85	0	0.00	10.80	2	4,033	0.05%
2020/08/20	1	10.50	0	0.00	10.55	1	4,367	0.02%
2020/08/13	0	0.00	4	11.59	11.35	-4	4,304	-0.09%
2020/08/11	4	11.70	5	11.60	11.55	-1	4,280	-0.02%
2020/08/10	3	11.57	11	11.60	11.50	-8	4,281	-0.19%
2020/08/03	1	11.85	1	11.95	11.95	0	4,607	0.00%
2020/07/31	0	0.00	1	11.65	11.85	-1	4,594	-0.02%
2020/07/30	1	11.55	0	0.00	11.55	1	4,597	0.02%
2020/07/29	0	0.00	1	11.20	11.30	-1	4,619	-0.02%
2020/07/28	2	11.15	2	11.15	11.00	0	4,639	0.00%
2020/07/27	1	11.50	1	11.45	11.25	0	4,693	0.00%
2020/07/24	1	11.65	1	11.70	11.55	0	4,802	0.00%
2020/07/23	8	12.08	8	12.06	11.95	0	4,778	0.00%
2020/07/22	0	0.00	77	11.95	11.95	-77	4,783	-1.61%
2020/07/21	0	0.00	20	11.75	11.75	-20	4,832	-0.41%
2020/07/20	1	11.40	1	11.55	11.55	0	5,041	0.00%
2020/07/15	1	11.80	1	11.80	11.80	0	5,021	0.00%
2020/07/14	1	11.80	1	11.70	11.75	0	5,139	0.00%
2020/07/13	6	11.91	2	11.78	12.05	4	5,211	0.08%
2020/07/10	3	12.03	2	11.95	11.90	1	5,187	0.02%
2020/07/09	2	12.40	0	0.00	12.30	2	5,174	0.04%
2020/07/08	0	0.00	1	12.35	12.25	-1	5,141	-0.02%
2020/07/07	1	12.50	1	12.30	12.25	0	5,105	0.00%
2020/07/06	106	12.45	33	12.58	12.50	73	5,096	1.43%	大買/
2020/07/03	22	12.78	1	12.45	12.65	21	5,081	0.41%
2020/07/02	1	12.30	0	0.00	12.25	1	4,998	0.02%
2020/07/01	0	0.00	1	12.00	12.00	-1	4,900	-0.02%
2020/06/30	0	0.00	1	11.80	11.90	-1	4,860	-0.02%
2020/06/24	2	11.70	0	0.00	11.70	2	4,964	0.04%
2020/06/23	1	11.90	1	11.85	11.80	0	4,968	0.00%
2020/06/19	6	11.93	6	11.98	11.90	0	5,021	0.00%
2020/06/16	10	11.80	10	11.80	11.80	0	4,799	0.00%
2020/06/09	0	0.00	2.5	12.10	12.10	-2.5	4,890	-0.05%
2020/06/08	2	12.20	1	12.30	12.20	1	4,926	0.02%
2020/06/05	0	0.00	2	12.15	12.30	-2	4,906	-0.04%
2020/06/04	1	12.05	1	12.10	12.05	0	4,873	0.00%
2020/06/03	0	0.00	1	12.10	12.10	-1	4,815	-0.02%
2020/06/02	2	12.05	0	0.00	12.00	2	4,804	0.04%
2020/06/01	12	12.23	13	12.16	12.10	-1	4,924	-0.02%
2020/05/28	7	11.89	7	11.76	11.75	0	4,826	0.00%
2020/05/27	1	11.60	6	11.73	11.75	-5	4,777	-0.10%
2020/05/26	28	11.82	18	11.67	11.70	10	4,782	0.21%
2020/05/22	13	11.50	7.7	11.45	11.55	5.3	4,804	0.11%
2020/05/19	1	11.30	1	11.30	11.30	0	4,741	0.00%
2020/05/18	2	11.35	6	11.38	11.30	-4	4,741	-0.08%
2020/05/15	0	0.00	2	11.80	11.50	-2	4,732	-0.04%
2020/05/14	2	11.80	2	11.75	11.70	0	4,704	0.00%
2020/05/12	5	12.25	1.3	12.18	12.15	3.7	4,672	0.08%
2020/05/11	1	12.45	25.5	12.41	12.40	-24.5	4,636	-0.53%
2020/05/08	65	12.61	47	12.62	12.60	18	4,567	0.39%
2020/05/07	7	12.01	5	12.02	12.00	2	4,307	0.05%
2020/05/06	6	11.92	3	11.88	11.75	3	4,292	0.07%
2020/05/05	0	0.00	1	12.00	11.95	-1	4,264	-0.02%
2020/05/04	4	12.05	3	12.02	12.00	1	4,298	0.02%
2020/04/30	3.4	12.39	52	12.37	12.35	-48.6	4,270	-1.14%
2020/04/29	52.4	12.25	5	12.31	12.25	47.4	4,229	1.12%
2020/04/28	0	0.00	0.9	11.85	11.90	-0.9	4,133	-0.02%
2020/04/27	1.4	12.04	2	12.03	12.00	-0.6	4,184	-0.01%
2020/04/24	10	12.01	1.5	11.97	11.90	8.5	4,223	0.20%
2020/04/23	11	11.89	12	12.20	12.25	-1	4,130	-0.02%
2020/04/22	7.3	11.00	6	11.15	11.15	1.3	3,913	0.03%
2020/04/21	1	10.95	1.7	10.89	10.85	-0.7	3,895	-0.02%
2020/04/20	3	11.43	3	11.40	11.45	0	3,862	0.00%
2020/04/17	3	11.38	6	11.56	11.35	-3	3,884	-0.08%
2020/04/16	4.4	10.76	5	11.23	11.30	-0.6	3,743	-0.01%
2020/04/15	8.5	10.62	3	10.55	10.80	5.5	3,609	0.15%
2020/04/14	4.5	10.21	6	10.27	10.30	-1.5	3,605	-0.04%
2020/04/10	0	0.00	1	10.35	10.35	-1	3,591	-0.03%
2020/04/09	6	10.62	0.9	10.40	10.35	5.1	3,620	0.14%
2020/04/08	0.3	10.50	0	0.00	10.50	0.3	3,707	0.01%
2020/04/07	20.3	10.13	23	10.26	10.25	-2.7	3,657	-0.07%
2020/04/06	0.3	9.90	1	9.84	9.84	-0.7	3,575	-0.02%
2020/03/31	11	9.90	11.4	9.98	9.69	-0.4	3,542	-0.01%
2020/03/30	0	0.00	2	9.28	9.48	-2	3,417	-0.06%
2020/03/25	2.4	9.60	0	0.00	9.56	2.4	3,470	0.07%
2020/03/24	0	0.00	1	8.88	8.91	-1	3,419	-0.03%
2020/03/23	0	0.00	30	8.50	8.34	-30	3,406	-0.88%
2020/03/20	10	8.74	1	8.43	8.81	9	3,384	0.27%
2020/03/19	21	8.01	2	8.08	8.01	19	3,359	0.57%
2020/03/17	0	0.00	50	9.00	8.90	-50	3,297	-1.52%
2020/03/16	0	0.00	1	10.30	9.82	-1	3,292	-0.03%
2020/03/13	1.4	10.20	0	0.00	10.20	1.4	3,247	0.04%
2020/03/11	0	0.00	1	12.45	12.15	-1	3,241	-0.03%
2020/03/10	0	0.00	3	12.00	12.35	-3	3,230	-0.09%
2020/03/05	1.9	13.43	3	13.52	13.40	-1.1	3,257	-0.03%
2020/03/03	0	0.00	2	12.95	12.90	-2	3,140	-0.06%
2020/03/02	1	12.40	0	0.00	12.75	1	3,202	0.03%
2020/02/25	1	12.70	0	0.00	13.00	1	3,114	0.03%
2020/02/11	0	0.00	18	13.20	13.20	-18	3,486	-0.52%
2020/02/10	1	13.20	0	0.00	13.15	1	3,529	0.03%
2020/02/06	2	13.40	0	0.00	13.50	2	3,653	0.05%
2020/02/05	4	13.39	2	13.55	13.40	2	3,642	0.05%
2020/02/04	1	12.45	10	12.65	12.80	-9	3,548	-0.25%
2020/02/03	0	0.00	2	12.00	12.25	-2	3,550	-0.06%
2020/01/31	14	13.01	1	13.20	13.10	13	3,493	0.37%
2020/01/30	1	13.70	0	0.00	13.50	1	3,452	0.03%
2020/01/20	3	15.33	1.7	14.98	14.95	1.3	3,383	0.04%
2020/01/17	0	0.00	40	15.28	15.35	-40	3,311	-1.21%
2020/01/15	8	15.20	8	15.23	15.15	0	3,290	0.00%
2020/01/14	2	14.95	0	0.00	15.00	2	3,276	0.06%
2020/01/13	0.6	15.20	0	0.00	15.30	0.6	3,257	0.02%
2020/01/08	0	0.00	2	14.55	14.75	-2	3,299	-0.06%
2020/01/07	2	14.60	0	0.00	14.60	2	3,265	0.06%
2020/01/06	0	0.00	5	14.85	14.75	-5	3,359	-0.15%
2020/01/03	60	15.18	11	15.06	15.00	49	3,601	1.36%
2020/01/02	2	15.35	40	15.35	15.25	-38	3,583	-1.06%
2019/12/31	0	14.85	0	0.00	14.85	0	3,471	0.00%
2019/12/30	40	14.95	0	0.00	14.85	40	3,496	1.14%
2019/12/27	2	15.00	0	0.00	15.00	2	3,526	0.06%
2019/12/24	0	0.00	15	15.40	15.30	-15	3,692	-0.41%
2019/12/23	6	15.33	17	15.40	15.25	-11	3,724	-0.30%
2019/12/20	2	15.30	0	0.00	15.20	2	3,719	0.05%
2019/12/18	3	14.90	0	0.00	14.90	3	3,895	0.08%
2019/12/13	0	0.00	2	14.60	14.60	-2	4,080	-0.05%
2019/12/12	7	14.85	20	14.80	14.80	-13	4,131	-0.31%
2019/12/10	30	15.13	0	0.00	15.10	30	4,584	0.65%
2019/12/06	4	15.20	0	0.00	15.20	4	4,706	0.08%
2019/12/05	0	0.00	0	15.90	15.95	0	4,587	0.00%
2019/12/04	2	16.20	0	0.00	15.80	2	4,646	0.04%
2019/12/02	3	15.35	0	0.00	15.30	3	4,675	0.06%
2019/11/29	5.1	15.80	0	0.00	15.70	5.1	4,700	0.11%
2019/11/27	50	15.75	2	15.75	16.10	48	5,212	0.92%
2019/11/21	6	15.83	0	0.00	15.90	6	6,097	0.10%
2019/11/20	0	0.00	1	15.75	15.90	-1	6,359	-0.02%
2019/11/19	9	16.17	1	16.10	16.00	8	6,519	0.12%
2019/11/18	0	0.00	32	15.45	15.75	-32	6,606	-0.48%
2019/11/15	5	15.30	4	15.20	15.30	1	6,786	0.01%
2019/11/12	2	14.65	0	0.00	14.65	2	7,575	0.03%
2019/11/11	2	14.65	0	0.00	14.55	2	7,736	0.03%
2019/11/08	30	15.20	0	0.00	15.20	30	7,774	0.39%
2019/11/06	7	15.47	3	15.15	15.25	4	8,107	0.05%
2019/11/05	1	15.95	0	0.00	16.05	1	8,027	0.01%
2019/11/04	0	0.00	1	16.10	16.10	-1	8,057	-0.01%
2019/11/01	0	0.00	1	16.25	16.20	-1	8,226	-0.01%
2019/10/31	0	0.00	1	16.30	16.40	-1	8,334	-0.01%
2019/10/29	2	16.20	0	0.00	16.15	2	8,328	0.02%
2019/10/25	2	16.40	0	0.00	16.50	2	8,429	0.02%
2019/10/24	0	0.00	8	16.24	16.35	-8	8,454	-0.09%
2019/10/22	0	0.00	0.3	16.00	16.05	-0.3	8,679	0.00%
2019/10/21	1	16.00	0	0.00	16.05	1	8,711	0.01%
2019/10/17	0	0.00	0.5	15.95	15.95	-0.5	8,777	-0.01%
2019/10/16	3	15.97	0	0.00	15.95	3	8,778	0.03%
2019/10/15	0.6	16.15	10	16.20	16.20	-9.4	8,782	-0.11%
2019/10/14	13	16.03	0	0.00	15.95	13	8,814	0.15%
2019/10/09	5	16.07	0	0.00	16.00	5	8,838	0.06%
2019/10/07	0	0.00	0.5	17.40	17.45	-0.5	8,875	-0.01%
2019/10/03	0.6	17.70	0	0.00	17.80	0.6	9,111	0.01%
2019/10/01	1	17.35	0	0.00	17.35	1	9,072	0.01%
2019/09/27	2	17.93	1	17.50	17.40	1	9,028	0.01%
2019/09/26	0	0.00	1	18.05	18.00	-1	8,932	-0.01%
2019/09/25	0	0.00	4	18.24	18.15	-4	8,918	-0.04%
2019/09/24	1	18.85	0	0.00	18.30	1	8,980	0.01%
2019/09/23	8.5	18.61	0	0.00	18.75	8.5	8,829	0.10%
2019/09/20	5	18.30	0	0.00	18.30	5	8,741	0.06%
2019/09/19	4	18.75	0	0.00	18.45	4	8,677	0.05%
2019/09/18	6	18.77	0	0.00	18.55	6	8,635	0.07%
2019/09/17	4	18.65	1	18.30	18.65	3	8,533	0.04%
2019/09/16	2	18.25	1	18.20	18.20	1	8,473	0.01%
2019/09/12	13	18.78	6	18.78	18.65	7	8,453	0.08%
2019/09/11	0	0.00	1	18.05	18.25	-1	8,047	-0.01%
2019/09/10	1.1	18.13	1	18.20	18.00	0.1	8,001	0.00%
2019/09/09	0.6	18.30	3	18.40	18.40	-2.4	7,886	-0.03%
2019/09/06	0	0.00	1	18.25	18.30	-1	7,857	-0.01%
2019/09/05	1	18.35	0	0.00	18.20	1	7,801	0.01%
2019/09/04	3	18.18	3	18.23	18.20	0	7,761	0.00%
2019/09/03	0	0.00	2	18.20	18.10	-2	7,700	-0.03%
2019/09/02	2	18.15	21	18.17	18.35	-19	7,654	-0.25%
2019/08/30	11	18.88	0	0.00	18.55	11	7,474	0.15%
2019/08/29	2.3	18.53	21	18.65	19.00	-18.7	7,108	-0.26%
2019/08/28	5	17.88	2	17.88	17.75	3	6,666	0.05%
2019/08/27	2	18.30	2	18.35	18.30	0	6,461	0.00%
2019/08/26	9	18.12	3	18.05	18.20	6	6,306	0.10%
2019/08/23	6	18.52	1	18.60	18.45	5	6,118	0.08%
2019/08/22	11	18.03	2	18.05	18.15	9	5,847	0.15%
2019/08/21	1	17.65	7	17.89	17.95	-6	5,674	-0.11%
2019/08/20	2	17.78	2	18.00	17.65	0	5,477	0.00%
2019/08/19	20	17.85	26	17.78	17.80	-6	5,252	-0.11%
2019/08/16	3	17.10	0	0.00	16.95	3	4,986	0.06%
2019/08/15	7	16.91	4	16.99	17.00	3	4,869	0.06%
2019/08/14	8	16.87	0	0.00	16.85	8	4,660	0.17%
2019/08/12	2	16.50	14	16.59	16.25	-12	4,451	-0.27%
2019/08/08	0	0.00	1	16.30	16.20	-1	4,229	-0.02%
2019/08/07	1	15.55	1	15.65	15.70	0	4,119	0.00%
2019/08/06	1	15.00	0	0.00	15.25	1	4,157	0.02%
2019/08/05	1	15.55	0	0.00	15.55	1	4,153	0.02%
2019/08/02	2	15.33	0	0.00	15.90	2	4,055	0.05%
2019/08/01	1	15.45	0	0.00	15.55	1	3,981	0.03%
2019/07/31	1	15.55	0	0.00	15.55	1	3,983	0.03%
2019/07/30	3	15.57	3	15.83	15.60	0	3,978	0.00%
2019/07/29	20	16.04	0	0.00	16.10	20	3,930	0.51%
2019/07/26	3	15.75	0	0.00	15.90	3	3,855	0.08%
2019/07/25	1	15.90	4	15.95	15.70	-3	3,794	-0.08%
2019/07/24	1	15.55	0	0.00	15.65	1	3,630	0.03%
2019/07/23	8.1	15.50	5	15.70	15.35	3.1	3,598	0.09%
2019/07/22	0	0.00	1	15.55	15.60	-1	3,567	-0.03%
2019/07/19	1	15.60	0	0.00	15.60	1	3,657	0.03%
2019/07/18	0	0.00	1	15.20	15.15	-1	3,589	-0.03%
2019/07/17	0	0.00	10	15.40	15.35	-10	3,608	-0.28%
2019/07/15	13	15.88	0	0.00	15.55	13	3,692	0.35%
2019/07/12	1	15.55	2	15.55	15.50	-1	3,659	-0.03%
2019/07/11	0	0.00	8	15.35	15.35	-8	3,594	-0.22%
2019/07/03	0	0.00	1	14.40	14.45	-1	4,297	-0.02%
2019/07/01	2	14.60	1	14.70	14.90	1	4,471	0.02%
2019/06/25	1	14.20	9	14.50	14.25	-8	4,946	-0.16%
2019/06/21	7	14.60	0	0.00	14.40	7	5,351	0.13%
2019/06/20	1	14.90	0	0.00	14.90	1	5,540	0.02%
2019/05/31	0	0.00	1	14.50	14.45	-1	6,390	-0.02%
2019/05/23	1	14.25	0	0.00	13.85	1	6,603	0.02%
2019/05/22	0	0.00	1	14.10	14.20	-1	6,318	-0.02%
2019/05/13	5	13.60	0	0.00	13.70	5	6,587	0.08%
2019/05/10	0.3	14.15	0	0.00	14.15	0.3	6,535	0.00%
2019/05/09	0	0.00	1	15.35	14.90	-1	6,436	-0.02%
2019/05/08	1	15.00	1	15.35	15.25	0	6,385	0.00%
2019/05/03	0	0.00	3	15.95	15.95	-3	6,356	-0.05%
2019/04/30	0	0.00	1	15.85	16.00	-1	6,338	-0.02%
2019/04/26	0	0.00	3.9	15.72	15.85	-3.9	6,292	-0.06%
2019/04/25	2	15.83	0	0.00	16.00	2	6,249	0.03%
2019/04/22	1	17.00	3	16.97	17.05	-2	6,054	-0.03%
2019/04/19	0	0.00	28	16.69	16.65	-28	5,979	-0.47%
2019/04/18	0	0.00	21	16.61	16.30	-21	5,908	-0.36%
2019/04/17	0	0.00	2	16.35	16.35	-2	5,789	-0.03%
2019/04/12	2	16.28	2.4	16.35	15.85	-0.4	5,538	-0.01%
2019/04/11	3	17.22	0	0.00	17.10	3	5,264	0.06%
2019/04/10	5	17.50	3	17.43	17.50	2	5,064	0.04%
2019/04/09	1	16.65	16	17.45	17.05	-15	4,794	-0.31%
2019/04/08	12	16.23	4	16.41	16.50	8	4,518	0.18%
2019/04/03	3	15.90	4	16.11	16.10	-1	4,359	-0.02%
2019/04/02	2	15.70	6	15.87	15.85	-4	4,295	-0.09%
2019/04/01	5	16.04	3	15.93	15.80	2	4,216	0.05%
2019/03/29	6	15.92	0	0.00	15.90	6	4,027	0.15%
2019/03/28	3	16.22	9	16.33	16.20	-6	3,821	-0.16%
2019/03/26	5	16.13	25	16.04	16.10	-20	3,533	-0.57%
2019/03/25	15	15.04	17	15.47	15.05	-2	3,254	-0.06%
2019/03/22	3	14.53	3	14.50	14.50	0	3,050	0.00%
2019/03/21	2	14.73	0	0.00	14.70	2	3,007	0.07%
2019/03/20	2	14.85	0	0.00	14.85	2	3,008	0.07%
2019/03/19	8	14.84	0.1	14.75	14.75	7.9	2,993	0.26%
2019/03/18	10	15.08	1	15.05	14.90	9	2,952	0.30%
2019/03/15	7	15.02	21	15.35	14.95	-14	2,834	-0.49%
2019/03/14	2	14.28	5	14.65	14.65	-3	2,557	-0.12%
2019/03/13	6	14.27	0	0.00	14.25	6	2,503	0.24%
2019/03/12	10	14.58	30	14.87	14.55	-20	2,503	-0.80%
2019/03/11	0	0.00	2	13.90	13.90	-2	2,460	-0.08%
2019/03/08	2	13.28	0	0.00	13.60	2	2,421	0.08%
2019/03/07	21.6	13.53	0	0.00	13.45	21.6	2,455	0.88%
2019/03/06	2	13.80	0	0.00	13.80	2	2,457	0.08%
2019/03/05	3	13.93	0	0.00	13.85	3	2,467	0.12%
2019/03/04	4	13.90	0	0.00	13.90	4	2,486	0.16%
2019/02/27	0	0.00	2	14.50	14.20	-2	2,530	-0.08%
2019/02/25	0	0.00	23.4	14.60	14.65	-23.4	2,409	-0.97%
2019/02/20	0	0.00	4	13.83	13.85	-4	2,340	-0.17%
2019/02/19	3	13.50	2	13.50	13.65	1	2,304	0.04%
2019/02/18	2	13.78	2	13.60	13.60	0	2,382	0.00%
2019/02/15	0	0.00	1	14.00	14.00	-1	2,337	-0.04%
2019/02/14	0	0.00	4	13.38	13.60	-4	2,240	-0.18%
2019/02/13	5	13.83	5.1	13.86	13.70	-0.1	2,261	0.00%
2019/02/12	2	12.65	8	13.60	13.60	-6	2,123	-0.28%
2019/01/28	0	0.00	1	12.30	12.25	-1	2,285	-0.04%
2019/01/17	0	0.00	5	12.25	12.25	-5	2,626	-0.19%
2019/01/14	2	12.35	0	0.00	12.45	2	3,127	0.06%
2019/01/11	5	12.70	2	12.75	12.70	3	3,224	0.09%
2019/01/04	0	0.00	2	12.05	12.00	-2	4,354	-0.05%
2018/12/27	0	0.00	10	12.05	11.85	-10	5,593	-0.18%
2018/12/25	0	0.00	10	12.00	11.90	-10	5,693	-0.18%
2018/12/18	0	0.00	1	12.70	12.45	-1	5,952	-0.02%
2018/12/17	0	0.00	5	12.65	12.55	-5	5,961	-0.08%
2018/12/14	0	0.00	3	12.30	12.40	-3	5,999	-0.05%
2018/12/13	0	0.00	4	12.65	12.55	-4	6,021	-0.07%
2018/12/12	0	0.00	2	12.35	12.45	-2	6,011	-0.03%
2018/12/11	3	12.40	0	0.00	12.25	3	6,019	0.05%
2018/12/07	0	0.00	0.1	12.40	12.45	-0.1	6,105	0.00%
2018/12/06	17	12.28	0.4	12.15	12.15	16.6	6,146	0.27%
2018/12/05	14	12.54	0	0.00	12.70	14	6,111	0.23%
2018/12/04	3	12.83	28	12.83	12.90	-25	6,048	-0.41%
2018/12/03	0	0.00	2	11.75	11.75	-2	5,846	-0.03%
2018/11/16	0	0.00	1	7.65	7.56	-1	5,848	-0.02%
2018/11/15	3	7.33	0	0.00	7.40	3	5,877	0.05%
2018/11/13	0	0.00	12	7.60	7.62	-12	5,840	-0.21%
2018/11/12	0	0.00	1	7.79	7.80	-1	5,870	-0.02%
2018/11/09	0	0.00	5	7.73	7.61	-5	5,897	-0.08%
2018/11/08	9	7.89	2	7.92	7.80	7	5,924	0.12%
2018/11/07	1	7.85	1	7.85	7.90	0	5,917	0.00%
2018/11/06	4	7.93	2	7.90	7.90	2	5,979	0.03%
2018/11/02	0	0.00	10	7.16	7.13	-10	5,968	-0.17%
2018/11/01	6	7.13	0	0.00	7.10	6	6,125	0.10%
2018/10/31	1	7.05	3	6.93	7.00	-2	6,138	-0.03%
2018/10/26	0	0.00	9	6.84	6.88	-9	6,212	-0.14%
2018/10/25	5	6.98	0	0.00	6.88	5	6,157	0.08%
2018/10/19	7	7.93	0	0.00	7.99	7	5,926	0.12%
2018/10/18	10	8.44	0	0.00	8.52	10	5,798	0.17%
2018/10/16	0	0.00	5	8.95	8.74	-5	5,819	-0.09%
2018/10/15	11	8.28	11	8.66	8.68	0	5,795	0.00%
2018/10/12	5	8.61	0	0.00	8.65	5	5,787	0.09%
2018/10/11	18	8.98	0	0.00	8.98	18	5,742	0.31%
2018/10/09	18	10.38	1	10.35	9.97	17	5,893	0.29%
2018/10/08	1	10.30	0	0.00	10.30	1	6,220	0.02%
2018/10/05	27	10.61	10	10.25	10.70	17	6,270	0.27%
2018/10/04	10	11.45	5	11.35	11.30	5	6,077	0.08%
2018/10/03	20	12.17	1	12.45	12.00	19	5,960	0.32%
2018/10/02	7	11.86	24	12.03	12.50	-17	5,819	-0.29%
2018/10/01	1	11.65	10	11.65	11.50	-9	5,625	-0.16%
2018/09/28	14	11.34	1	11.20	11.20	13	5,497	0.24%
2018/09/27	10	11.34	8	11.65	11.40	2	5,304	0.04%
2018/09/26	0	0.00	54.9	11.30	11.30	-54.9	4,790	-1.15%
2018/09/25	2	10.25	6	10.35	10.30	-4	4,541	-0.09%
2018/09/21	0	0.00	5	9.90	9.92	-5	4,534	-0.11%
2018/09/20	1	9.83	0	0.00	9.89	1	4,568	0.02%
2018/09/19	0	0.00	1	10.00	10.00	-1	4,598	-0.02%
2018/09/18	2	10.20	2	10.00	10.00	0	4,610	0.00%
2018/09/14	0	0.00	18	10.65	10.60	-18	4,725	-0.38%
2018/09/13	0	0.00	2	10.10	10.00	-2	4,686	-0.04%
2018/09/12	2	9.90	3	9.93	9.93	-1	4,707	-0.02%
2018/09/11	4	9.79	0	0.00	10.10	4	4,723	0.08%
2018/09/10	1	9.31	0	0.00	9.37	1	4,691	0.02%
2018/09/07	0	9.66	10	9.97	9.66	-10	4,687	-0.21%
2018/09/06	0	0.00	3	9.67	9.98	-3	4,722	-0.06%
2018/09/05	11	9.68	0	0.00	9.67	11	4,828	0.23%
2018/09/04	5	10.05	0	0.00	9.99	5	4,847	0.10%
2018/09/03	3	10.20	0	0.00	10.10	3	4,980	0.06%
2018/08/28	0	0.00	1	10.25	10.35	-1	5,480	-0.02%
2018/08/27	1	10.10	0	0.00	10.15	1	5,736	0.02%
2018/08/24	1	10.10	2	10.30	10.15	-1	6,040	-0.02%
2018/08/22	0	0.00	1	10.40	10.40	-1	6,594	-0.02%
2018/08/20	1	10.25	0	0.00	10.25	1	6,635	0.02%
2018/08/17	3	10.35	0	0.00	10.25	3	6,617	0.05%
2018/08/16	2	10.20	0	0.00	10.50	2	6,584	0.03%
2018/08/15	10	10.25	0	0.00	10.20	10	6,551	0.15%
2018/08/14	0	0.00	1	10.40	10.40	-1	6,503	-0.02%
2018/08/13	5	10.10	0	0.00	10.45	5	6,475	0.08%
2018/08/10	6	10.76	0	0.00	10.65	6	6,390	0.09%
2018/08/09	0	0.00	2	11.08	10.95	-2	6,358	-0.03%
2018/08/07	9	10.71	0	0.00	10.55	9	6,185	0.15%
2018/08/06	2	10.85	13	10.91	11.00	-11	6,114	-0.18%
2018/08/03	2	10.13	0	0.00	10.10	2	5,991	0.03%
2018/08/02	1	10.25	0	0.00	10.20	1	5,967	0.02%
2018/08/01	0	0.00	1	10.45	10.30	-1	5,936	-0.02%
2018/07/31	1	10.30	0	0.00	10.35	1	5,921	0.02%
2018/07/30	2	10.25	0	0.00	10.25	2	5,907	0.03%
2018/07/26	3	10.25	0	0.00	10.20	3	5,871	0.05%
2018/07/23	0	0.00	11	10.17	10.20	-11	5,801	-0.19%
2018/07/19	2	10.65	20	10.71	10.70	-18	5,692	-0.32%
2018/07/18	9	11.24	0	0.00	11.05	9	5,578	0.16%
2018/07/17	15	11.66	11	12.08	11.65	4	5,430	0.07%
2018/07/16	12	11.80	15	11.85	11.90	-3	5,096	-0.06%
2018/07/13	10	11.10	1	11.00	10.85	9	4,651	0.19%
2018/07/12	5	10.80	0	0.00	10.80	5	4,529	0.11%
2018/07/11	0	0.00	7	10.76	10.80	-7	4,484	-0.16%
2018/07/09	0	0.00	15	10.59	10.80	-15	4,279	-0.35%
2018/07/04	5	9.90	0	0.00	9.78	5	4,054	0.12%
2018/06/29	10	10.35	0	0.00	10.15	10	3,924	0.25%
2018/06/28	0	0.00	5	10.15	9.96	-5	3,853	-0.13%
2018/06/27	0	0.00	10	10.00	9.91	-10	3,809	-0.26%
2018/06/26	10	10.07	5	10.30	10.05	5	3,780	0.13%
2018/06/25	0	0.00	5	10.60	10.35	-5	3,702	-0.14%
2018/06/21	5	10.12	0	0.00	9.94	5	3,459	0.14%
2018/06/14	0	0.00	2	9.72	9.72	-2	3,376	-0.06%
2018/06/13	7	9.96	0	0.00	10.00	7	3,319	0.21%
2018/06/12	55	9.81	0	0.00	9.70	55	3,210	1.71%
2018/06/11	0	0.00	3	9.77	9.90	-3	3,108	-0.10%
2018/06/07	0	0.00	1	10.60	10.60	-1	2,794	-0.04%
2018/06/05	3	10.80	17	10.77	10.70	-14	2,513	-0.56%
2018/06/04	3	10.15	9	10.78	11.15	-6	2,354	-0.25%
2018/06/01	25	10.38	4	10.33	10.25	21	2,057	1.02%
2018/05/31	5	10.50	43.5	10.45	10.50	-38.5	1,723	-2.23%
2018/05/30	0	0.00	9	9.43	9.55	-9	1,379	-0.65%
2018/05/29	16	8.69	11	8.40	8.69	5	1,125	0.44%
2018/05/21	5	7.93	5	7.90	7.95	0	1,001	0.00%
2018/05/18	10	7.97	6	7.96	7.88	4	991	0.40%
2018/05/16	12	7.54	0	0.00	7.66	12	971	1.24%
2018/04/13	0	0.00	5	8.68	8.75	-5	1,055	-0.47%
2018/03/06	0	0.00	2	8.65	8.69	-2	1,206	-0.17%
2018/02/06	6	8.64	0	0.00	8.12	6	2,279	0.26%
2018/01/04	1	9.42	0	0.00	9.43	1	2,199	0.05%