國碩 (2406)-元大-桃興券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
16.90
漲跌
▲0.15
漲幅
+0.90%
成交量
1,803張
產業
上市光電類股
441人加入追蹤

立即追蹤
本地時間:14:30

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

國碩 (2406)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/11/21	1	17.25	1	17.10	16.90	0	1,713	0.00%
2024/11/14	1	17.00	0	0.00	16.70	1	1,831	0.05%
2024/11/12	40	17.30	3	17.30	17.40	37	1,950	1.90%
2024/11/06	0.2	18.42	0	0.00	18.25	0.2	2,046	0.01%
2024/11/04	0	18.70	0	0.00	18.45	0	2,180	0.00%
2024/10/30	1	18.30	0	0.00	18.35	1	2,236	0.04%
2024/10/22	2	18.68	0	0.00	18.80	2	2,529	0.08%
2024/10/17	1	18.90	0	0.00	18.90	1	2,872	0.03%
2024/10/16	20	18.60	0	0.00	18.75	20	2,926	0.68%
2024/10/09	0	0.00	1	19.00	18.85	-1	3,878	-0.03%
2024/10/08	7	19.61	1	19.80	19.40	6	4,154	0.14%
2024/10/07	0	0.00	3	20.00	20.00	-3	4,346	-0.07%
2024/10/04	4	20.31	0	0.00	20.30	4	4,559	0.09%
2024/10/01	3	20.77	2	20.85	20.80	1	4,871	0.02%
2024/09/30	2	20.15	2	20.05	20.10	0	5,083	0.00%
2024/09/27	4	20.66	4	20.25	20.30	0	5,613	0.00%
2024/09/04	1	19.00	4	19.15	18.95	-3	11,342	-0.03%
2024/09/03	4	20.18	1	20.05	20.05	3	11,477	0.03%
2024/08/29	0	0.00	1	20.55	20.50	-1	11,511	-0.01%
2024/08/27	3	20.62	3	21.05	20.85	0	11,568	0.00%
2024/08/26	1	20.75	0	0.00	20.60	1	11,577	0.01%
2024/08/23	1	20.30	0	0.00	20.65	1	11,623	0.01%
2024/08/22	2	20.85	0	0.00	20.75	2	11,681	0.02%
2024/08/21	0	0.00	3	21.28	20.75	-3	11,719	-0.03%
2024/08/20	5	20.92	5	21.24	20.90	0	11,769	0.00%
2024/08/16	0	0.00	3	20.83	20.60	-3	12,176	-0.02%
2024/08/15	9	20.81	4	21.08	20.55	5	12,219	0.04%
2024/08/14	2	21.33	1	21.95	21.30	1	12,362	0.01%
2024/08/13	3	21.48	3	21.65	21.65	0	12,673	0.00%
2024/08/09	2	21.88	7	22.01	21.75	-5	13,097	-0.04%
2024/08/08	4	21.40	0	0.00	21.40	4	13,250	0.03%
2024/08/06	1	19.85	5	18.60	20.20	-4	14,038	-0.03%
2024/08/05	6	20.22	0	0.00	20.20	6	13,974	0.04%
2024/08/02	3	22.50	0	0.00	22.40	3	13,955	0.02%
2024/08/01	0	0.00	1	23.55	23.40	-1	13,991	-0.01%
2024/07/31	2	23.48	1	23.45	23.40	1	14,006	0.01%
2024/07/30	1	22.80	0	0.00	23.55	1	14,014	0.01%
2024/07/29	1	23.50	5	22.97	22.90	-4	14,007	-0.03%
2024/07/26	4	23.26	1	23.45	23.30	3	14,056	0.02%
2024/07/23	11	23.97	13	24.22	23.95	-2	14,019	-0.01%
2024/07/22	6	25.09	1	25.50	24.90	5	13,922	0.04%
2024/07/19	3	25.88	2	25.48	25.40	1	13,812	0.01%
2024/07/18	4	25.98	1.5	25.87	25.65	2.5	13,725	0.02%
2024/07/17	17	26.43	4	26.45	26.30	13	13,649	0.10%
2024/07/16	6	26.76	0	0.00	26.30	6	13,628	0.04%
2024/07/15	4	27.00	5	27.00	27.00	-1	13,599	-0.01%
2024/07/12	17.5	27.92	45	27.78	27.55	-27.5	13,534	-0.20%
2024/07/11	6	27.29	8	27.44	27.20	-2	13,181	-0.02%
2024/07/10	14	27.00	6	27.27	26.65	8	12,995	0.06%
2024/07/09	3	26.10	13	26.21	26.60	-10	12,841	-0.08%
2024/07/08	6	26.90	10	26.96	26.50	-4	12,871	-0.03%
2024/07/05	7	27.76	9	27.64	27.70	-2	13,264	-0.02%
2024/07/04	31	27.70	9	27.78	27.50	22	13,034	0.17%
2024/07/03	11	27.49	11	27.49	27.60	0	12,678	0.00%
2024/07/02	88	27.61	67	27.70	27.80	21	12,145	0.17%
2024/07/01	35	26.23	15	26.51	26.20	20	10,770	0.19%
2024/06/28	130	27.11	66	26.75	26.35	64	10,413	0.61%	大買/
2024/06/27	38	26.17	143	27.06	27.40	-105	8,877	-1.18%	大賣/鉅額交易
2024/06/26	56	25.16	28	25.13	24.95	28	8,333	0.34%
2024/06/25	2	24.03	9	23.94	23.65	-7	7,821	-0.09%
2024/06/24	1	23.30	1	23.35	23.10	0	7,369	0.00%
2024/06/21	5	23.77	15	23.90	23.55	-10	7,297	-0.14%
2024/06/20	1	22.25	3	22.25	22.20	-2	7,041	-0.03%
2024/06/19	11	22.12	0	0.00	21.65	11	7,348	0.15%
2024/06/18	5	22.00	0	0.00	22.15	5	7,468	0.07%
2024/06/17	4	22.55	0	0.00	22.35	4	7,470	0.05%
2024/06/14	2	22.08	0	0.00	22.05	2	7,446	0.03%
2024/06/13	1	22.10	0	0.00	22.10	1	7,434	0.01%
2024/06/12	2	22.80	5	23.35	22.15	-3	7,417	-0.04%
2024/06/07	0	0.00	19	22.88	23.10	-19	7,333	-0.26%
2024/06/06	0	0.00	0	22.00	21.80	0	7,403	0.00%
2024/06/05	0	0.00	20	22.05	22.00	-20	7,486	-0.27%
2024/06/04	11	22.00	0	0.00	21.85	11	7,475	0.15%
2024/06/03	10	22.38	5	22.23	22.10	5	7,454	0.07%
2024/05/31	16	22.40	4.1	22.40	22.35	11.9	7,422	0.16%
2024/05/30	7	22.14	1	22.20	22.20	6	7,386	0.08%
2024/05/29	5	22.45	0	0.00	22.60	5	7,407	0.07%
2024/05/27	5	22.29	7	22.21	22.10	-2	7,301	-0.03%
2024/05/24	0	0.00	6.2	22.15	22.15	-6.2	7,260	-0.09%
2024/05/23	6	22.90	0	0.00	22.60	6	7,211	0.08%
2024/05/22	11	23.68	11	23.88	23.70	0	7,066	0.00%
2024/05/21	0	0.00	10	22.10	22.25	-10	6,734	-0.15%
2024/05/20	10	22.74	0	0.00	22.35	10	6,651	0.15%
2024/05/17	11	22.58	18	22.83	22.75	-7	6,448	-0.11%
2024/05/16	6	21.28	6	21.59	21.30	0	6,099	0.00%
2024/05/15	25	22.83	20	21.84	21.60	5	5,966	0.08%
2024/05/14	5	22.56	22	22.70	22.80	-17	5,595	-0.30%
2024/05/13	35	22.48	28	22.60	22.50	7	5,411	0.13%
2024/05/10	0	0.00	7	21.85	21.85	-7	4,676	-0.15%
2024/05/09	0	0.00	2	20.00	19.90	-2	4,536	-0.04%
2024/05/08	3	19.80	0	0.00	19.80	3	4,517	0.07%
2024/05/07	1	19.70	4	19.53	19.55	-3	4,490	-0.07%
2024/05/06	0.1	20.65	0	0.00	20.35	0.1	4,417	0.00%
2024/05/02	0	0.00	1	20.90	21.20	-1	4,345	-0.02%
2024/04/30	1	20.60	3	20.90	20.95	-2	4,321	-0.05%
2024/04/29	0	20.20	0	0.00	20.80	0	4,227	0.00%
2024/04/26	3	20.20	0	0.00	20.20	3	4,204	0.07%
2024/04/24	2	20.55	4	20.80	20.50	-2	4,162	-0.05%
2024/04/23	3	20.35	0	0.00	20.20	3	4,136	0.07%
2024/04/22	2	20.15	0	0.00	20.45	2	4,181	0.05%
2024/04/19	4	20.50	1	21.04	20.50	3	4,302	0.07%
2024/04/18	7	20.96	5	20.91	21.00	2	4,222	0.05%
2024/04/17	0	0.00	12	20.38	21.00	-12	4,161	-0.29%
2024/04/16	3	20.27	18	20.14	20.00	-15	4,073	-0.37%
2024/04/15	4	20.65	2	20.83	20.65	2	3,988	0.05%
2024/04/12	11	21.16	11	21.20	20.95	0	3,832	0.00%
2024/04/11	9	21.29	23	21.24	21.35	-14	3,583	-0.39%
2024/04/10	0	0.00	4	20.80	20.80	-4	2,948	-0.14%
2024/04/03	2	18.70	3	18.85	18.90	-1	2,781	-0.04%
2024/04/02	1	18.90	2	19.15	18.90	-1	2,765	-0.04%
2024/04/01	2	18.95	12	18.88	18.90	-10	2,745	-0.36%
2024/03/29	7	19.09	15	19.05	19.05	-8	2,714	-0.29%
2024/03/28	5	19.53	11	19.50	19.50	-6	2,653	-0.23%
2024/03/27	5	19.25	0	0.00	19.25	5	2,538	0.20%
2024/03/25	2	19.38	2.1	19.59	19.60	-0.1	2,450	0.00%
2024/03/22	51	19.79	22.2	19.79	19.65	28.8	2,360	1.22%
2024/03/21	6.2	19.13	5	19.01	18.85	1.2	2,011	0.06%
2024/03/20	2	18.05	0	0.00	18.00	2	1,832	0.11%
2024/03/19	0	17.90	0	0.00	17.60	0	1,792	0.00%
2024/03/12	0	0.00	16	19.01	18.85	-16	1,648	-0.97%
2024/03/11	1	18.15	0	0.00	18.80	1	1,413	0.07%
2024/03/08	0	0.00	2	17.30	17.10	-2	1,307	-0.15%
2024/03/07	0	17.70	0	0.00	17.40	0	1,299	0.00%
2024/03/06	0	17.90	15	17.80	17.70	-15	1,293	-1.16%
2024/03/05	0	0.00	2	18.15	17.95	-2	1,290	-0.16%
2024/03/04	0	0.00	55	18.20	18.20	-55	1,272	-4.32%
2024/02/29	2	17.65	0	0.00	17.90	2	1,190	0.17%
2024/02/26	17	17.91	0.2	17.75	17.95	16.8	1,219	1.38%
2024/02/23	5	17.28	0	17.30	17.10	5	1,200	0.41%
2024/02/22	2.1	17.40	0	0.00	17.25	2.1	1,208	0.17%
2024/02/21	6.2	17.48	0	0.00	17.50	6.2	1,221	0.51%
2024/02/20	1	17.40	0	0.00	17.40	1	1,219	0.08%
2024/02/19	0	17.50	0	0.00	17.75	0	1,217	0.00%
2024/02/05	0	16.45	0	0.00	16.30	0	1,190	0.00%
2024/01/26	0	0.00	3	17.60	17.55	-3	1,227	-0.24%
2024/01/25	1	17.35	0	17.30	17.35	1	1,239	0.08%
2024/01/24	5	17.62	0	0.00	17.50	5	1,292	0.39%
2024/01/23	0	0.00	1	17.45	17.50	-1	1,530	-0.07%
2024/01/22	54	17.26	0	0.00	17.15	54	1,596	3.38%
2024/01/19	0	0.00	1	17.05	16.90	-1	1,579	-0.06%
2024/01/18	0.2	16.85	0	0.00	17.05	0.2	1,572	0.01%
2024/01/17	0	0.00	5	16.90	17.00	-5	1,563	-0.32%
2024/01/16	2	17.40	1	18.00	17.40	1	1,537	0.07%
2024/01/15	9	17.97	8.7	17.83	17.90	0.3	1,476	0.02%
2024/01/12	3	16.72	0	0.00	16.80	3	1,309	0.23%
2024/01/11	1	16.80	30	17.05	16.75	-29	1,299	-2.23%
2024/01/08	0	0.00	0.1	16.45	16.45	-0.1	1,256	-0.01%
2024/01/04	0.1	16.25	0	0.00	16.25	0.1	1,255	0.01%
2024/01/03	0.4	16.40	0	0.00	16.30	0.4	1,264	0.03%
2023/12/29	0.1	16.45	0	0.00	16.45	0.1	1,262	0.01%
2023/12/27	2	16.60	0	0.00	16.65	2	1,280	0.16%
2023/12/22	0.1	16.55	0	0.00	16.35	0.1	1,283	0.01%
2023/12/19	0.1	16.30	0	0.00	16.20	0.1	1,244	0.00%
2023/12/15	0	0.00	19	16.60	16.60	-19	1,250	-1.52%
2023/12/13	0.1	16.20	3	16.25	16.10	-2.9	1,233	-0.24%
2023/12/12	0	0.00	1	16.30	16.25	-1	1,231	-0.08%
2023/12/07	0	0.00	0.1	16.60	16.55	-0.1	1,217	-0.01%
2023/12/06	0.1	17.00	0	0.00	17.00	0.1	1,213	0.00%
2023/12/05	0	0.00	0	17.10	17.10	0	1,203	0.00%
2023/12/04	0.1	16.95	10	16.90	16.95	-9.9	1,196	-0.83%
2023/11/20	1	16.55	68	16.50	16.50	-67	1,069	-6.27%
2023/11/17	0	0.00	0.3	16.33	16.15	-0.3	1,052	-0.03%
2023/11/16	61.1	16.20	2	16.28	16.35	59.1	1,053	5.60%
2023/11/15	0	16.25	0	0.00	16.30	0	1,044	0.00%
2023/11/08	2.3	16.05	0	0.00	16.00	2.3	1,049	0.22%
2023/11/07	0	0.00	10.1	16.13	16.10	-10.1	1,053	-0.96%
2023/11/03	0	15.55	0	0.00	15.60	0	1,015	0.00%
2023/11/02	0	0.00	4	15.55	15.55	-4	1,009	-0.40%
2023/11/01	1	15.70	5	16.30	15.65	-4	982	-0.41%
2023/10/31	11	16.77	31.2	16.55	16.70	-20.2	915	-2.20%
2023/10/30	1	16.00	1.4	16.30	16.30	-0.4	673	-0.05%
2023/10/27	1	14.90	0	0.00	14.85	1	593	0.17%
2023/10/26	0.1	15.00	0	0.00	14.80	0.1	606	0.01%
2023/10/23	0.2	15.10	1	15.15	15.00	-0.9	620	-0.14%
2023/10/20	0.2	14.40	0	0.00	14.40	0.2	618	0.03%
2023/10/19	0.1	14.66	1	14.70	14.70	-0.9	636	-0.14%
2023/10/18	0	15.05	0	0.00	14.85	0	639	0.00%
2023/10/16	0.1	15.10	0	0.00	15.00	0.1	641	0.01%
2023/10/12	0.2	14.95	0	0.00	14.95	0.2	662	0.02%
2023/10/11	0.1	14.65	0	0.00	14.60	0.1	676	0.01%
2023/10/06	0.4	15.00	0	0.00	14.90	0.4	708	0.06%
2023/10/04	0	0.00	22	14.42	14.50	-22	744	-2.96%
2023/10/03	1	14.90	0	0.00	14.90	1	742	0.14%
2023/10/02	0	15.10	0	0.00	15.00	0	769	0.00%
2023/09/28	31	15.10	0	0.00	15.10	31	797	3.89%
2023/09/27	0.1	15.04	0	0.00	14.95	0.1	807	0.01%
2023/09/26	1.1	15.06	0	0.00	15.00	1.1	817	0.13%
2023/09/22	0.6	15.25	0	0.00	15.15	0.6	845	0.07%
2023/09/21	0	15.30	0	0.00	15.25	0	857	0.00%
2023/09/19	0.1	15.60	0	0.00	15.55	0.1	870	0.01%
2023/09/18	0.1	15.75	0	0.00	15.70	0.1	881	0.01%
2023/09/15	0.1	15.70	0	0.00	15.60	0.1	899	0.01%
2023/09/14	0.5	15.75	0	0.00	15.75	0.5	923	0.05%
2023/09/13	0.1	15.55	0.3	15.50	15.50	-0.3	934	-0.03%
2023/09/12	0.1	15.60	0	0.00	15.40	0.1	949	0.01%
2023/09/11	0.2	15.58	0	0.00	15.65	0.2	964	0.02%
2023/09/08	0.1	15.95	0	0.00	15.85	0.1	971	0.01%
2023/09/06	0.1	16.10	1	16.05	16.00	-0.9	1,003	-0.09%
2023/09/04	0.1	16.15	0	0.00	16.25	0.1	1,018	0.01%
2023/08/31	0	0.00	1	16.40	16.35	-1	1,030	-0.10%
2023/08/29	10	15.90	0	0.00	15.85	10	1,052	0.95%
2023/08/25	0.4	15.99	0	0.00	15.95	0.4	1,059	0.04%
2023/08/24	0.1	15.64	0	0.00	15.60	0.1	1,058	0.01%
2023/08/22	0	15.75	0	0.00	15.65	0	1,071	0.00%
2023/08/18	0.4	15.94	0	0.00	15.80	0.4	1,080	0.03%
2023/08/16	0.1	15.85	0	0.00	15.80	0.1	1,086	0.01%
2023/08/15	0.5	16.00	0	0.00	16.00	0.5	1,093	0.04%
2023/08/14	2	15.43	0	0.00	15.30	2	1,093	0.19%
2023/08/11	0	16.00	0	0.00	15.85	0	1,081	0.00%
2023/08/10	1.1	16.30	0	0.00	16.10	1.1	1,076	0.10%
2023/08/08	5	16.40	0	0.00	16.30	5	1,084	0.46%
2023/08/07	1.1	16.45	0	0.00	16.50	1.1	1,099	0.10%
2023/08/04	0	0.00	1	16.60	16.60	-1	1,109	-0.09%
2023/08/01	0.1	16.85	0	0.00	16.70	0.1	1,141	0.01%
2023/07/31	2.1	16.65	0	0.00	16.80	2.1	1,147	0.18%
2023/07/28	0.4	16.85	0	0.00	16.85	0.4	1,143	0.03%
2023/07/27	0	16.73	4	16.70	16.70	-4	1,147	-0.35%
2023/07/26	0.3	16.45	0	0.00	16.30	0.3	1,148	0.03%
2023/07/25	0.1	16.45	0	0.00	16.50	0.1	1,145	0.01%
2023/07/24	1.1	16.33	0	0.00	16.35	1.1	1,137	0.10%
2023/07/21	0.1	16.80	0	0.00	16.65	0.1	1,127	0.01%
2023/07/18	0.1	16.95	0	0.00	16.90	0.1	1,173	0.01%
2023/07/17	0	0.00	2	17.10	17.15	-2	1,231	-0.16%
2023/07/14	0.3	16.80	0	0.00	16.70	0.3	1,420	0.02%
2023/07/13	3.8	16.84	0	0.00	16.65	3.8	1,448	0.26%
2023/07/12	0.2	17.15	2	17.05	17.05	-1.8	1,420	-0.13%
2023/07/11	0.1	17.60	1	17.60	17.45	-0.9	1,413	-0.07%
2023/07/07	2.2	17.46	0	0.00	17.70	2.2	1,456	0.15%
2023/07/06	3.5	17.93	0	0.00	17.95	3.5	1,438	0.24%
2023/07/05	0	18.25	1	18.05	18.00	-1	1,420	-0.07%
2023/07/04	1.3	18.07	0	0.00	18.00	1.3	1,421	0.09%
2023/07/03	1	18.15	0	0.00	18.15	1	1,423	0.07%
2023/06/29	0.1	18.15	2	18.05	18.10	-1.9	1,411	-0.13%
2023/06/28	0.1	18.15	0	0.00	18.00	0.1	1,410	0.01%
2023/06/27	0.2	18.25	0	0.00	18.10	0.2	1,423	0.01%
2023/06/26	0.1	18.29	0	0.00	18.20	0.1	1,443	0.01%
2023/06/21	5.3	18.35	0	0.00	18.45	5.3	1,456	0.37%
2023/06/20	0	0.00	2	18.30	18.35	-2	1,463	-0.14%
2023/06/19	1.4	18.12	0	0.00	18.05	1.4	1,478	0.09%
2023/06/15	0.3	18.10	4	18.09	18.10	-3.7	1,770	-0.21%
2023/06/13	0.5	18.20	4	18.10	18.05	-3.5	1,911	-0.18%
2023/06/12	4.3	18.06	0	0.00	18.05	4.3	1,939	0.22%
2023/06/09	0.6	18.30	0	0.00	18.20	0.6	1,944	0.03%
2023/06/08	0	18.45	0	0.00	18.25	0	1,953	0.00%
2023/06/07	0.1	18.55	0	0.00	18.55	0.1	1,972	0.00%
2023/06/06	0.3	18.70	0	0.00	18.35	0.3	1,993	0.01%
2023/06/05	0.1	18.70	0	0.00	18.60	0.1	2,016	0.00%
2023/06/02	1	18.25	0	0.00	18.25	1	2,016	0.05%
2023/06/01	0.2	18.32	0	0.00	18.15	0.2	2,018	0.01%
2023/05/31	7.1	18.15	1	18.30	18.35	6.1	2,018	0.30%
2023/05/30	1.2	18.28	0	0.00	18.20	1.2	2,018	0.06%
2023/05/29	1.1	18.37	1	18.55	18.45	0.1	2,019	0.01%
2023/05/26	1.2	18.07	0	0.00	18.05	1.2	2,015	0.06%
2023/05/25	0.2	18.50	0	0.00	18.25	0.2	2,017	0.01%
2023/05/24	3	18.45	0	0.00	18.55	3	2,021	0.15%
2023/05/19	4	18.10	2	18.23	18.10	2	2,046	0.10%
2023/05/18	1	18.10	0	0.00	18.15	1	2,127	0.05%
2023/05/17	1.1	18.24	1	18.20	18.10	0.1	2,131	0.00%
2023/05/16	0	18.20	2	18.15	18.10	-2	2,126	-0.09%
2023/05/15	2	18.32	0	0.00	18.05	2	2,123	0.09%
2023/05/12	1	18.10	0	0.00	18.20	1	2,118	0.05%
2023/05/11	10.1	18.10	0	0.00	18.05	10.1	2,117	0.48%
2023/05/10	20.1	18.45	0	0.00	18.45	20.1	2,107	0.95%
2023/05/08	0	18.90	1	18.90	18.75	-1	2,076	-0.05%
2023/05/05	1	18.95	1	19.25	18.90	0	2,078	0.00%
2023/05/04	1	19.00	1	19.15	19.00	0	2,102	0.00%
2023/05/03	2	19.10	1	19.05	19.10	1	2,124	0.05%
2023/05/02	1	19.25	2.3	19.26	19.25	-1.3	2,206	-0.06%
2023/04/28	0.1	19.20	4	19.11	19.05	-3.9	2,215	-0.18%
2023/04/27	5	18.94	0	0.00	18.95	5	2,219	0.23%
2023/04/25	7	19.01	4	19.05	18.90	3	2,204	0.14%
2023/04/24	0.1	19.58	0	0.00	19.40	0.1	2,183	0.00%
2023/04/21	10.1	19.80	0	0.00	19.50	10.1	2,182	0.46%
2023/04/20	13	20.03	11	20.01	19.95	2	2,153	0.09%
2023/04/19	30.3	20.84	5	20.31	20.55	25.3	2,091	1.21%
2023/04/18	14	19.94	0	0.00	19.85	14	1,891	0.74%
2023/04/17	10	19.90	0	0.00	19.80	10	1,863	0.54%
2023/04/14	0.1	20.00	5	19.90	19.85	-5	1,895	-0.26%
2023/04/13	0	0.00	3	20.12	20.10	-3	1,881	-0.16%
2023/04/12	3.2	20.03	3	20.22	20.05	0.2	1,848	0.01%
2023/04/11	1	19.75	0	0.00	19.70	1	1,821	0.06%
2023/04/10	1	19.80	0	0.00	19.75	1	1,821	0.06%
2023/04/07	1	19.85	1	20.10	19.85	0	1,823	0.00%
2023/04/06	1	19.80	3	20.00	19.80	-2	1,822	-0.11%
2023/03/30	1	19.95	4	20.28	19.95	-3	1,820	-0.16%
2023/03/29	7	19.95	1	20.30	19.90	6	1,819	0.33%
2023/03/28	24.1	20.08	3	20.27	20.10	21.1	1,828	1.15%
2023/03/27	15	20.57	0	0.00	20.30	15	1,828	0.82%
2023/03/24	33	20.43	2	20.45	20.40	31	1,818	1.70%
2023/03/23	3	20.52	6	20.58	20.45	-3	1,816	-0.17%
2023/03/22	1.1	20.45	1	20.50	20.50	0.1	1,826	0.00%
2023/03/21	5	20.66	4	20.61	20.55	1	1,846	0.05%
2023/03/20	8	20.73	8	20.89	20.80	0	1,873	0.00%
2023/03/17	15.1	19.99	18	19.87	20.05	-2.9	2,006	-0.15%
2023/03/14	0.1	19.30	1	19.20	19.00	-0.9	2,036	-0.04%
2023/03/13	1	18.85	0	0.00	19.00	1	2,217	0.05%
2023/03/10	0.7	19.40	0	0.00	19.25	0.7	2,358	0.03%
2023/03/09	4	20.00	0	0.00	19.85	4	2,351	0.17%
2023/03/07	0	0.00	6	20.09	20.05	-6	2,322	-0.26%
2023/03/03	0	19.70	2	19.60	19.60	-2	2,311	-0.09%
2023/03/01	0	19.60	0	0.00	19.40	0	2,312	0.00%
2023/02/24	1.1	19.81	0	0.00	19.70	1.1	2,316	0.05%
2023/02/23	0.1	20.00	0	0.00	20.00	0.1	2,315	0.01%
2023/02/22	1	19.85	0	0.00	19.75	1	2,315	0.04%
2023/02/21	0	0.00	5	20.08	20.05	-5	2,315	-0.22%
2023/02/20	0	0.00	5	20.10	20.05	-5	2,336	-0.21%
2023/02/16	11	20.01	20.2	20.05	20.00	-9.2	2,371	-0.39%
2023/02/15	0	0.00	2	19.60	19.70	-2	2,300	-0.09%
2023/02/14	25	19.45	2	19.40	19.45	23	2,289	1.00%
2023/02/13	2	19.30	0	0.00	19.30	2	2,293	0.09%
2023/02/09	0.1	19.75	2	19.65	19.60	-1.9	2,297	-0.08%
2023/02/07	2	19.70	1	19.75	19.65	1	2,292	0.04%
2023/02/06	1.1	19.68	0	0.00	19.75	1.1	2,296	0.05%
2023/02/03	1	19.70	1	19.70	19.65	0	2,307	0.00%
2023/02/02	1.1	19.89	1	19.85	19.80	0.1	2,295	0.00%
2023/02/01	4	19.63	6	19.76	19.75	-2	2,277	-0.09%
2023/01/31	4	19.65	1	19.60	19.55	3	2,256	0.13%
2023/01/30	1	19.15	2	19.15	19.05	-1	2,175	-0.05%
2023/01/17	0.1	18.55	3	18.67	18.70	-2.9	2,168	-0.13%
2023/01/16	1	18.35	0	0.00	18.35	1	2,167	0.05%
2023/01/09	2	19.03	2	19.25	19.00	0	2,235	0.00%
2023/01/05	3	19.00	0	0.00	18.75	3	2,291	0.13%
2023/01/04	1	19.20	6	19.07	19.20	-5	2,299	-0.22%
2022/12/28	1	18.90	0	0.00	18.60	1	2,297	0.04%
2022/12/27	3	19.13	0	0.00	18.90	3	2,296	0.13%
2022/12/26	1	19.25	5	19.20	19.20	-4	2,295	-0.17%
2022/12/22	2	18.85	2	19.10	19.00	0	2,313	0.00%
2022/12/21	3	18.90	2	19.05	18.80	1	2,364	0.04%
2022/12/20	5	19.05	5	18.55	18.55	0	2,388	0.00%
2022/12/19	2.1	19.13	0	0.00	19.05	2.1	2,415	0.09%
2022/12/16	2	19.78	4	19.80	19.65	-2	2,416	-0.08%
2022/12/15	2.1	20.25	1	20.15	20.10	1.1	2,405	0.05%
2022/12/14	3.1	20.32	1	20.15	20.40	2.1	2,397	0.09%
2022/12/13	14.1	20.11	11	20.15	20.00	3.1	2,374	0.13%
2022/12/12	16	20.48	12	20.68	20.20	4	2,336	0.17%
2022/12/09	18.1	21.04	19	21.11	20.80	-0.9	2,225	-0.04%
2022/12/08	7.1	20.31	8	20.08	20.10	-0.9	1,900	-0.05%
2022/12/07	3.1	19.71	0	0.00	19.60	3.1	1,781	0.17%
2022/12/06	6	20.18	7.4	19.99	20.00	-1.4	1,770	-0.08%
2022/12/05	5	20.39	5	20.59	20.70	0	1,748	0.00%
2022/12/02	7	20.24	2	20.00	19.90	5	1,577	0.32%
2022/12/01	1	18.85	0	0.00	18.70	1	1,446	0.07%
2022/11/30	2	18.70	0	0.00	18.75	2	1,498	0.13%
2022/11/29	0.3	18.60	0	0.00	18.35	0.3	1,556	0.02%
2022/11/24	0.2	18.40	0	0.00	18.40	0.2	1,702	0.01%
2022/11/21	0	0.00	0.3	18.30	18.25	-0.3	1,976	-0.01%
2022/11/17	0.1	18.65	1	18.50	18.55	-1	2,036	-0.05%
2022/11/16	5	18.45	1	18.30	18.25	4	2,067	0.19%
2022/11/14	0	0.00	2	17.75	18.00	-2	2,096	-0.10%
2022/11/11	3	17.82	7	17.55	17.50	-4	2,171	-0.18%
2022/11/03	0	0.00	2	16.95	16.90	-2	2,484	-0.08%
2022/10/26	0	0.00	0.2	16.25	16.25	-0.2	2,728	-0.01%
2022/10/25	2	16.85	0	0.00	16.45	2	2,765	0.07%
2022/10/24	0	0.00	2	17.10	16.85	-2	2,780	-0.07%
2022/10/21	7	16.73	2	16.65	16.65	5	2,798	0.18%
2022/10/20	2	17.05	2	17.40	17.05	0	2,809	0.00%
2022/10/19	6	17.55	1	17.35	17.25	5	2,815	0.18%
2022/10/18	1	17.05	0	0.00	17.10	1	2,842	0.04%
2022/10/14	10	17.10	0	0.00	17.10	10	2,875	0.35%
2022/10/13	1	16.75	3	16.30	16.20	-2	2,906	-0.07%
2022/10/11	1	17.55	1	17.65	17.40	0	2,987	0.00%
2022/10/07	0.3	18.35	0	0.00	18.20	0.3	2,995	0.01%
2022/10/06	0	0.00	3	18.35	18.45	-3	3,031	-0.10%
2022/09/30	0	0.00	2	17.38	17.90	-2	3,196	-0.06%
2022/09/28	0	0.00	3	18.30	17.50	-3	3,253	-0.09%
2022/09/27	1	19.00	4	18.86	19.00	-3	3,277	-0.09%
2022/09/26	1	19.10	0	0.00	19.00	1	3,291	0.03%
2022/09/23	11	20.02	0	0.00	19.95	11	3,317	0.33%
2022/09/21	0	0.00	4	20.20	20.10	-4	3,407	-0.12%
2022/09/16	0	0.00	2	20.45	20.45	-2	3,604	-0.06%
2022/09/15	1	20.60	1	20.60	20.65	0	3,635	0.00%
2022/09/13	3.4	21.00	0	0.00	20.85	3.4	3,784	0.09%
2022/09/12	0.2	21.30	0	0.00	21.25	0.2	3,813	0.00%
2022/09/07	0	0.00	4	20.45	20.50	-4	3,859	-0.10%
2022/09/06	2.1	20.44	0	0.00	20.45	2.1	3,864	0.05%
2022/09/05	0.1	21.25	4	21.11	21.10	-4	3,842	-0.10%
2022/09/02	1.1	22.69	0	0.00	22.20	1.1	3,803	0.03%
2022/09/01	5.1	22.55	2	22.55	22.60	3.1	3,783	0.08%
2022/08/30	12	22.92	0	0.00	22.70	12	3,751	0.32%
2022/08/29	2	22.40	2	22.55	22.45	0	3,644	0.00%
2022/08/26	0.1	22.75	0	0.00	22.65	0.1	3,762	0.00%
2022/08/25	0.1	22.95	1	22.80	22.95	-0.9	3,904	-0.02%
2022/08/23	0	22.35	2	22.20	22.50	-2	4,193	-0.05%
2022/08/22	0	0.00	0.1	22.20	22.30	-0.1	4,196	0.00%
2022/08/19	1	22.55	0.9	22.35	22.35	0.1	4,260	0.00%
2022/08/18	6.2	22.69	1	22.70	22.70	5.2	4,278	0.12%
2022/08/17	2	22.50	2	22.58	22.45	0	4,224	0.00%
2022/08/16	0	0.00	10	22.15	22.20	-10	4,189	-0.24%
2022/08/15	0.1	21.90	0	0.00	22.00	0.1	4,139	0.00%
2022/08/12	0	0.00	2	21.78	21.70	-2	4,201	-0.05%
2022/08/11	10.2	21.40	0	0.00	21.35	10.2	4,204	0.24%
2022/08/10	1.1	21.44	3	21.42	21.40	-1.9	4,308	-0.04%
2022/08/09	4.1	21.27	1	21.70	21.20	3.1	4,599	0.07%
2022/08/08	0.1	21.35	1	21.15	21.25	-0.9	4,574	-0.02%
2022/08/05	1	20.60	0	0.00	20.75	1	4,619	0.02%
2022/08/04	1	20.60	3	20.05	20.30	-2	4,656	-0.04%
2022/08/02	7.1	21.37	6	20.80	20.85	1.1	4,692	0.02%
2022/08/01	7.2	22.26	0	0.00	22.25	7.2	4,699	0.15%
2022/07/28	0	0.00	6	21.59	21.55	-6	4,715	-0.13%
2022/07/27	1	21.85	0.5	21.80	21.95	0.5	4,730	0.01%
2022/07/25	1	22.35	0	0.00	22.25	1	4,797	0.02%
2022/07/22	0	0.00	2	22.05	22.05	-2	4,800	-0.04%
2022/07/21	0	0.00	1	21.90	22.20	-1	4,874	-0.02%
2022/07/20	1	22.00	4	22.05	22.05	-3	4,875	-0.06%
2022/07/19	1	22.05	0	0.00	22.10	1	4,918	0.02%
2022/07/14	3.3	20.95	1	20.95	21.15	2.3	5,264	0.04%
2022/07/13	3	20.95	0	0.00	21.00	3	5,264	0.06%
2022/07/12	1	20.45	0	0.00	20.00	1	5,294	0.02%
2022/07/11	0	0.00	2	21.45	21.40	-2	5,293	-0.04%
2022/07/08	1	21.05	3	21.30	21.05	-2	5,279	-0.04%
2022/07/07	6	20.87	0	0.00	20.95	6	5,266	0.11%
2022/07/06	2	20.98	2	20.95	20.70	0	5,298	0.00%
2022/07/05	8	21.55	9	21.61	21.50	-1	5,374	-0.02%
2022/07/04	2	20.85	7	20.91	20.85	-5	5,351	-0.09%
2022/07/01	4	21.38	3	21.63	20.65	1	5,388	0.02%
2022/06/30	4	21.91	3	22.00	21.75	1	5,371	0.02%
2022/06/29	6	22.48	15	22.42	22.40	-9	5,366	-0.17%
2022/06/28	4	22.26	10	22.47	22.15	-6	5,386	-0.11%
2022/06/27	10	22.17	5	22.40	22.25	5	5,420	0.09%
2022/06/24	8	21.56	5	21.43	22.00	3	5,444	0.06%
2022/06/23	5	20.77	7	20.91	21.00	-2	5,430	-0.04%
2022/06/22	21	21.43	22	21.24	20.85	-1	5,468	-0.02%
2022/06/21	2	20.25	2	20.60	20.65	0	5,407	0.00%
2022/06/20	3	20.00	7	20.12	20.00	-4	5,520	-0.07%
2022/06/17	2	20.88	1	21.15	20.70	1	5,604	0.02%
2022/06/16	7	21.93	5	22.13	21.10	2	5,707	0.04%
2022/06/15	2.1	21.63	3	22.07	21.70	-0.9	5,877	-0.02%
2022/06/14	9	21.57	0	0.00	21.75	9	6,252	0.14%
2022/06/13	0.1	22.20	1	22.05	21.85	-1	6,849	-0.01%
2022/06/09	0	0.00	2	22.90	22.75	-2	7,165	-0.03%
2022/06/08	4	22.84	22	22.60	22.60	-18	7,332	-0.25%
2022/06/07	4	23.43	0	0.00	22.90	4	7,887	0.05%
2022/06/06	3	23.90	3	24.18	23.80	0	8,453	0.00%
2022/06/02	8	23.97	7.1	23.89	23.90	0.9	8,495	0.01%
2022/06/01	6	23.99	20	23.68	24.30	-14	8,407	-0.17%
2022/05/31	2	22.45	1	22.50	22.50	1	8,252	0.01%
2022/05/30	0.1	22.60	0	0.00	22.45	0.1	8,545	0.00%
2022/05/27	0	0.00	1	22.30	22.10	-1	8,630	-0.01%
2022/05/26	1	21.85	0	0.00	21.60	1	8,555	0.01%
2022/05/25	10	22.00	11	21.85	21.95	-1	8,548	-0.01%
2022/05/24	3	21.50	2	21.85	21.45	1	8,670	0.01%
2022/05/20	10	21.98	5	21.95	21.95	5	8,780	0.06%
2022/05/19	2	21.23	2	21.50	22.10	0	8,743	0.00%
2022/05/18	13	21.57	12	21.70	21.75	1	8,743	0.01%
2022/05/17	11	21.48	3	21.67	21.60	8	8,676	0.09%
2022/05/16	2	20.15	1	20.25	20.15	1	8,467	0.01%
2022/05/13	2	19.53	2	19.83	20.15	0	8,486	0.00%
2022/05/12	3	19.50	0	0.00	19.15	3	8,456	0.04%
2022/05/11	1	20.45	1	20.60	20.00	0	8,454	0.00%
2022/05/10	1	19.70	1	20.30	20.35	0	8,498	0.00%
2022/05/09	2	20.30	12	20.12	20.05	-10	8,514	-0.12%
2022/05/06	0	21.35	1	21.10	21.10	-1	8,493	-0.01%
2022/05/05	2.2	21.97	1	22.15	22.00	1.2	8,525	0.01%
2022/05/04	2	21.95	1	21.80	21.80	1	8,561	0.01%
2022/05/03	3	21.85	1	21.85	21.85	2	8,661	0.02%
2022/04/29	4	22.41	5	22.57	22.30	-1	8,760	-0.01%
2022/04/28	0	0.00	5	22.77	22.60	-5	8,836	-0.06%
2022/04/27	6	22.81	0	0.00	22.80	6	8,872	0.07%
2022/04/22	6	25.18	0	0.00	25.00	6	8,941	0.07%
2022/04/21	13	25.90	19	25.71	25.40	-6	9,085	-0.07%
2022/04/20	29	25.87	34	25.83	26.00	-5	9,148	-0.05%
2022/04/19	1	24.90	1	24.95	24.80	0	9,086	0.00%
2022/04/18	5	25.04	8	25.15	25.00	-3	9,304	-0.03%
2022/04/15	14	24.69	3	24.88	24.70	11	9,468	0.12%
2022/04/14	2	24.88	3	24.80	24.75	-1	9,882	-0.01%
2022/04/13	10	24.85	2	24.70	24.70	8	10,506	0.08%
2022/04/12	3	24.60	0	0.00	24.55	3	10,646	0.03%
2022/04/11	10	25.45	9	25.40	25.05	1	10,756	0.01%
2022/04/08	3	25.13	5	25.29	25.25	-2	10,682	-0.02%
2022/04/07	4	25.18	0	0.00	24.70	4	10,677	0.04%
2022/04/06	5	25.73	5	25.87	25.75	0	10,653	0.00%
2022/04/01	8	25.51	3	25.75	25.55	5	10,702	0.05%
2022/03/31	7	25.79	7	26.05	25.65	0	10,739	0.00%
2022/03/30	16.1	25.74	29	26.00	25.60	-12.9	10,739	-0.12%
2022/03/29	27	25.73	7	25.69	25.55	20	10,746	0.19%
2022/03/28	1	25.15	12	25.14	25.05	-11	10,805	-0.10%
2022/03/25	8.1	25.58	5	25.46	25.15	3.1	10,918	0.03%
2022/03/24	4	25.79	3	26.00	25.70	1	11,043	0.01%
2022/03/23	3	25.87	30	25.75	25.65	-27	11,845	-0.23%
2022/03/22	5	26.18	3	26.47	26.05	2	13,165	0.02%
2022/03/21	3	26.23	6	26.41	26.05	-3	14,711	-0.02%
2022/03/18	29	26.39	24	26.41	26.10	5	17,040	0.03%
2022/03/17	15.1	26.70	8	26.84	27.10	7.1	19,322	0.04%
2022/03/16	91	26.66	54.2	26.25	26.50	36.8	20,385	0.18%
2022/03/15	9	25.89	10	26.08	25.45	-1	20,707	0.00%
2022/03/14	3	25.72	12	26.00	25.65	-9	20,766	-0.04%
2022/03/11	15	25.97	21	26.28	26.15	-6	21,171	-0.03%
2022/03/10	29	26.11	18	26.17	26.20	11	21,469	0.05%
2022/03/09	69.1	25.27	31	25.94	26.20	38.1	21,660	0.18%
2022/03/08	18	24.26	18	24.26	24.40	0	21,493	0.00%
2022/03/07	2.8	24.09	1	24.95	23.85	1.8	21,509	0.01%
2022/03/04	10	25.27	8	25.48	24.90	2	21,684	0.01%
2022/03/03	29	25.49	12	25.45	25.35	17	21,615	0.08%
2022/03/02	6	24.88	6	24.81	24.70	0	21,373	0.00%
2022/03/01	2	24.68	7	24.61	24.65	-5	21,422	-0.02%
2022/02/25	2	24.00	5	24.23	24.15	-3	21,750	-0.01%
2022/02/24	24.1	24.43	4	24.11	23.65	20.1	21,793	0.09%
2022/02/23	4	24.44	4	24.76	24.95	0	21,698	0.00%
2022/02/22	1.1	24.02	10	24.10	24.00	-9	21,675	-0.04%
2022/02/21	36.1	25.00	0	0.00	24.90	36.1	21,665	0.17%
2022/02/18	4.1	24.97	11	24.96	25.00	-7	21,669	-0.03%
2022/02/17	2	25.20	1	25.05	25.05	1	21,650	0.00%
2022/02/16	4	25.24	2	25.13	25.10	2	21,665	0.01%
2022/02/15	1	25.30	3	25.15	25.05	-2	21,722	-0.01%
2022/02/14	10	25.15	14	25.06	25.15	-4	21,836	-0.02%
2022/02/11	2	25.95	0	0.00	25.75	2	21,847	0.01%
2022/02/10	0	0.00	7	26.47	26.00	-7	21,899	-0.03%
2022/02/09	7	26.48	4	26.58	26.60	3	21,891	0.01%
2022/02/08	3	26.23	0	0.00	26.25	3	21,913	0.01%
2022/02/07	12	25.88	0	0.00	25.95	12	21,992	0.05%
2022/01/26	0	0.00	17	25.13	25.30	-17	22,031	-0.08%
2022/01/25	0	0.00	1	25.50	25.00	-1	22,316	0.00%
2022/01/24	9	25.92	0	0.00	26.00	9	23,024	0.04%
2022/01/21	6	26.08	3	25.45	25.30	3	23,192	0.01%
2022/01/20	4	26.29	2	26.10	26.10	2	23,297	0.01%
2022/01/19	2	26.35	2	26.35	26.35	0	23,323	0.00%
2022/01/18	2.1	27.09	4	26.50	26.35	-2	23,390	-0.01%
2022/01/17	2	26.68	13.3	26.89	27.10	-11.3	23,532	-0.05%
2022/01/14	11	26.32	14	26.36	26.20	-3	23,665	-0.01%
2022/01/13	8	27.49	13	27.17	27.15	-5	24,309	-0.02%
2022/01/12	3	27.33	0	0.00	27.00	3	24,675	0.01%
2022/01/11	4	28.54	4	28.36	28.15	0	24,765	0.00%
2022/01/10	7	28.70	6	28.78	28.10	1	24,624	0.00%
2022/01/07	14	28.84	15	29.03	28.20	-1	24,520	0.00%
2022/01/06	27	31.17	5	31.09	31.05	22	24,394	0.09%
2022/01/05	14	35.03	16	35.34	34.45	-2	24,093	-0.01%
2022/01/04	8	36.03	4.3	35.26	36.10	3.7	24,264	0.02%
2022/01/03	1	35.20	0	0.00	34.30	1	24,600	0.00%
2021/12/30	7	34.66	0	0.00	34.65	7	24,941	0.03%
2021/12/29	5	34.71	0	0.00	34.70	5	25,197	0.02%
2021/12/28	9	35.20	4	35.02	34.30	5	25,263	0.02%
2021/12/27	0	0.00	10	35.85	35.15	-10	25,512	-0.04%
2021/12/24	11	35.10	0	0.00	35.10	11	26,824	0.04%
2021/12/23	0.3	35.50	0	0.00	35.60	0.3	27,183	0.00%
2021/12/22	3	35.50	14	35.54	35.40	-11	27,484	-0.04%
2021/12/21	5	33.25	3.5	33.79	34.40	1.5	27,531	0.01%
2021/12/20	4	34.46	19	34.32	34.15	-15	27,380	-0.05%
2021/12/17	22.5	35.47	55	35.70	35.25	-32.5	27,196	-0.12%
2021/12/16	85	36.62	98.5	36.67	35.60	-13.5	26,325	-0.05%
2021/12/15	104	34.57	152	34.75	36.30	-48	24,950	-0.19%	大買/大賣/
2021/12/14	259.5	33.91	303	33.85	34.15	-43.5	23,347	-0.19%	大買/大賣/
2021/12/13	185	31.70	197	32.12	33.40	-12	20,886	-0.06%	大買/大賣/
2021/12/10	34	28.39	109	29.31	30.40	-75	18,473	-0.41%	大賣/
2021/12/09	10	27.71	37	27.41	27.65	-27	17,056	-0.16%
2021/12/08	3	25.67	12	25.81	25.95	-9	16,201	-0.06%
2021/12/07	25	25.66	28.1	25.85	25.95	-3.1	15,933	-0.02%
2021/12/06	19	25.51	18	25.29	25.45	1	15,489	0.01%
2021/12/03	48	25.34	24	25.35	24.85	24	15,069	0.16%
2021/12/02	4	24.95	5.1	24.70	24.75	-1.1	14,386	-0.01%
2021/12/01	2	24.75	5.2	24.62	24.50	-3.2	14,103	-0.02%
2021/11/30	5	24.34	6	23.92	24.35	-1	14,088	-0.01%
2021/11/29	5	23.37	4	22.28	23.10	1	14,122	0.01%
2021/11/26	4	23.19	13	23.30	22.90	-9	14,097	-0.06%
2021/11/25	14	24.37	10	24.36	23.60	4	14,189	0.03%
2021/11/24	27	24.34	18	24.27	24.35	9	14,339	0.06%
2021/11/23	3	23.45	10	23.36	23.30	-7	14,503	-0.05%
2021/11/22	0	0.00	1	23.05	23.10	-1	14,517	-0.01%
2021/11/18	7	22.28	1	22.20	22.55	6	14,843	0.04%
2021/11/17	1	23.70	5.2	23.43	23.10	-4.2	14,808	-0.03%
2021/11/16	4.1	23.14	7	23.29	23.05	-2.9	14,889	-0.02%
2021/11/15	2.1	23.21	5	23.33	23.15	-2.9	14,924	-0.02%
2021/11/12	7.1	23.43	5	23.39	23.15	2.1	14,989	0.01%
2021/11/11	8	24.29	6	24.42	23.85	2	14,937	0.01%
2021/11/10	5	24.15	25	24.24	24.10	-20	14,941	-0.13%
2021/11/09	3	24.23	4	24.24	24.30	-1	15,260	-0.01%
2021/11/08	4.7	23.94	3	23.98	23.85	1.7	15,243	0.01%
2021/11/05	3.1	24.02	2	24.05	23.90	1.1	15,409	0.01%
2021/11/04	7	24.60	5	24.72	24.50	2	15,561	0.01%
2021/11/03	9.3	24.10	12	24.72	24.05	-2.7	15,566	-0.02%
2021/11/02	18	24.93	7	24.93	24.40	11	15,637	0.07%
2021/11/01	18	26.24	54	26.44	25.65	-36	15,596	-0.23%
2021/10/29	23	25.32	17	25.26	25.00	6	15,443	0.04%
2021/10/28	31	25.13	6	25.00	24.90	25	15,383	0.16%
2021/10/27	5	24.90	6	24.95	24.85	-1	15,290	-0.01%
2021/10/26	6	25.05	7	24.81	24.75	-1	15,455	-0.01%
2021/10/25	7	25.32	10	25.33	25.30	-3	15,686	-0.02%
2021/10/22	9	24.86	10	24.97	24.70	-1	16,147	-0.01%
2021/10/21	51	25.72	80	25.65	25.70	-29	17,241	-0.17%
2021/10/20	18	24.78	32	24.92	25.20	-14	16,929	-0.08%
2021/10/19	45	24.35	23	24.35	24.30	22	16,735	0.13%
2021/10/18	11.4	23.54	8	23.81	23.90	3.4	16,698	0.02%
2021/10/15	17	23.87	9	23.88	23.80	8	17,324	0.05%
2021/10/14	24	23.88	20	24.00	23.80	4	18,321	0.02%
2021/10/13	14	23.86	13	24.02	23.70	1	19,334	0.01%
2021/10/12	12.5	23.88	16	23.62	23.35	-3.5	19,792	-0.02%
2021/10/08	22	24.19	12	24.12	24.30	10	19,908	0.05%
2021/10/07	15	23.35	25	23.41	23.75	-10	19,503	-0.05%
2021/10/06	18	22.69	21	22.88	23.10	-3	19,397	-0.02%
2021/10/05	5	21.57	5	21.50	22.20	0	19,306	0.00%
2021/10/04	29	22.92	32	22.48	21.70	-3	19,567	-0.02%
2021/10/01	101	25.15	90	24.65	23.20	11	19,369	0.06%	大買/
2021/09/30	9	23.44	20.2	23.73	24.50	-11.2	18,112	-0.06%
2021/09/29	37	23.30	21	23.41	23.00	16	17,935	0.09%
2021/09/28	10	22.87	11	22.81	22.75	-1	18,456	-0.01%
2021/09/27	8	22.01	7	21.99	21.95	1	18,367	0.01%
2021/09/24	16	21.83	4	21.78	21.70	12	18,705	0.06%
2021/09/23	4	21.75	5	21.78	21.65	-1	19,299	-0.01%
2021/09/22	40	21.88	3	22.10	21.60	37	19,740	0.19%
2021/09/17	8	22.33	4	22.63	22.40	4	19,797	0.02%
2021/09/16	2	22.23	0	0.00	22.15	2	20,258	0.01%
2021/09/15	7	22.81	17	22.41	22.25	-10	20,379	-0.05%
2021/09/14	3	22.67	0	0.00	22.30	3	21,134	0.01%
2021/09/13	7	23.07	5.1	23.17	22.85	1.9	21,216	0.01%
2021/09/10	5	22.64	8	22.81	22.75	-3	21,388	-0.01%
2021/09/09	6	22.63	33	22.63	22.75	-27	21,431	-0.13%
2021/09/08	3	22.65	3	22.98	22.25	0	22,070	0.00%
2021/09/07	7	23.26	5	23.35	22.95	2	22,166	0.01%
2021/09/06	16	24.29	1.9	24.64	23.90	14.2	22,117	0.06%
2021/09/03	8	23.94	22	24.39	24.65	-14	21,970	-0.06%
2021/09/02	22.1	24.34	17	24.35	24.00	5.1	21,851	0.02%
2021/09/01	9	23.76	13	24.07	23.85	-4	21,561	-0.02%
2021/08/31	12	23.98	12	24.05	24.05	0	21,504	0.00%
2021/08/30	36	24.30	24	24.09	23.90	12	21,364	0.06%
2021/08/27	50.7	23.96	29.3	23.87	23.50	21.4	21,060	0.10%
2021/08/26	25	22.44	15	22.72	22.80	10	20,555	0.05%
2021/08/25	13	22.78	11	23.20	22.60	2	20,486	0.01%
2021/08/24	3.1	21.75	8	21.71	21.35	-4.9	20,222	-0.02%
2021/08/23	6	21.95	0	0.00	22.10	6	20,189	0.03%
2021/08/20	7.1	21.44	4	21.50	21.25	3.1	20,138	0.02%
2021/08/19	2	21.40	4	21.50	20.60	-2	20,012	-0.01%
2021/08/18	9	21.63	4	20.70	22.00	5	19,952	0.03%
2021/08/17	0.1	21.85	6	21.99	20.80	-6	19,913	-0.03%
2021/08/16	13.1	21.83	63	21.74	21.50	-50	19,836	-0.25%
2021/08/13	16.1	23.50	2	23.50	22.75	14.1	19,689	0.07%
2021/08/12	1.1	24.05	3	23.93	24.15	-2	19,372	-0.01%
2021/08/11	4.1	23.98	10	24.67	23.50	-6	19,349	-0.03%
2021/08/10	13.2	26.29	5	25.43	25.05	8.2	19,164	0.04%
2021/08/09	26	26.18	21	25.87	25.55	5	18,994	0.03%
2021/08/06	8	27.04	0	26.55	26.55	8	18,935	0.04%
2021/08/05	39	27.28	6.1	27.43	27.15	32.9	18,780	0.18%
2021/08/04	31	27.73	40.2	27.49	27.00	-9.2	18,538	-0.05%
2021/08/03	9.4	26.17	15	26.08	27.00	-5.7	17,893	-0.03%
2021/08/02	5.1	25.90	0	0.00	25.75	5.1	17,642	0.03%
2021/07/30	17	26.53	13	26.35	26.30	4	17,515	0.02%
2021/07/29	19	26.01	6	26.23	26.65	13	17,276	0.08%
2021/07/28	27	26.16	23	26.39	26.30	4	16,920	0.02%
2021/07/27	59	27.18	40	26.97	25.35	19	16,278	0.12%
2021/07/26	16	26.84	7	27.80	27.90	9	14,976	0.06%
2021/07/23	34	25.47	9	25.22	25.40	25	14,490	0.17%
2021/07/22	7.3	26.36	4	26.65	25.90	3.3	14,177	0.02%
2021/07/21	75	27.12	29	27.22	26.70	46	13,854	0.33%
2021/07/20	61.3	26.22	18	26.29	27.65	43.3	13,150	0.33%
2021/07/19	29	25.77	41.9	26.02	26.25	-12.9	12,038	-0.11%
2021/07/16	3.1	23.86	46.1	23.89	23.90	-43	10,756	-0.40%
2021/07/15	35	23.10	18	23.19	23.15	17	9,986	0.17%
2021/07/14	7	21.99	3	22.03	22.20	4	9,564	0.04%
2021/07/13	8	23.13	28	22.88	22.20	-20	9,503	-0.21%
2021/07/12	59.3	23.99	51	23.94	23.90	8.3	9,256	0.09%
2021/07/09	55	23.81	37	23.83	23.65	18	9,081	0.20%
2021/07/08	4	23.30	5.6	23.22	23.05	-1.6	8,870	-0.02%
2021/07/07	12	22.75	7	22.89	22.70	5	9,030	0.06%
2021/07/06	38	23.17	33	23.27	23.05	5	9,028	0.06%
2021/07/05	42	23.90	54	24.08	24.05	-12	8,886	-0.14%
2021/07/02	20	22.72	2	22.45	22.15	18	8,261	0.22%
2021/07/01	44	23.43	51	22.70	22.95	-7	8,242	-0.08%
2021/06/30	41	23.27	64.1	23.40	23.50	-23.1	7,909	-0.29%
2021/06/29	24	22.43	48.1	22.47	22.15	-24.1	7,322	-0.33%
2021/06/28	8	21.56	7	21.54	21.60	1	6,873	0.01%
2021/06/25	38	22.29	17	22.16	21.90	21	6,750	0.31%
2021/06/24	9	21.26	1	21.10	21.20	8	6,257	0.13%
2021/06/23	17	21.61	72.2	22.11	21.40	-55.2	6,162	-0.90%
2021/06/22	19	21.03	20.1	20.96	20.50	-1.1	5,337	-0.02%
2021/06/21	18	20.79	7	20.65	20.80	11	5,233	0.21%
2021/06/18	5	20.06	2	20.28	20.05	3	5,013	0.06%
2021/06/17	40.1	21.01	87	21.50	20.70	-46.9	4,993	-0.94%
2021/06/16	0	0.00	16.4	20.62	20.65	-16.4	4,348	-0.38%
2021/06/11	1.1	18.77	0	0.00	18.35	1.1	4,290	0.03%
2021/06/10	1.1	18.61	1	19.15	19.05	0.1	4,257	0.00%
2021/06/09	0.1	18.80	0	0.00	18.35	0.1	4,233	0.00%
2021/06/07	0.1	18.70	0	0.00	18.50	0.1	4,275	0.00%
2021/06/04	2	19.20	0	0.00	18.95	2	4,312	0.05%
2021/06/02	13	19.35	0	0.00	19.05	13	4,286	0.30%
2021/06/01	0	0.00	4	19.49	19.50	-4	4,277	-0.09%
2021/05/31	11	18.99	1	19.00	18.85	10	4,228	0.24%
2021/05/28	0	0.00	3.2	18.90	18.80	-3.2	4,219	-0.08%
2021/05/27	0	0.00	1	18.85	18.75	-1	4,270	-0.02%
2021/05/25	10.2	18.99	0	0.00	18.55	10.2	4,532	0.23%
2021/05/24	0	0.00	10.1	18.35	18.85	-10.1	4,727	-0.21%
2021/05/21	0	0.00	5	18.05	18.00	-5	4,723	-0.11%
2021/05/20	2	18.00	2.2	18.99	17.60	-0.2	4,758	0.00%
2021/05/19	4	16.90	6.1	17.87	18.30	-2.1	4,739	-0.04%
2021/05/18	0	0.00	20	16.70	17.15	-20	4,700	-0.43%
2021/05/17	22.3	15.98	0	0.00	15.75	22.3	4,682	0.48%
2021/05/14	0	0.00	5.2	17.33	17.45	-5.2	4,613	-0.11%
2021/05/13	12.2	15.67	2	16.10	15.90	10.2	4,542	0.22%
2021/05/12	0.1	17.65	57	16.01	16.00	-57	4,576	-1.24%
2021/05/11	6	17.78	0	0.00	17.70	6	4,523	0.13%
2021/05/10	5	18.90	10	18.90	18.90	-5	4,524	-0.11%
2021/05/07	0.1	19.05	0	0.00	19.15	0.1	4,558	0.00%
2021/05/06	1	18.80	3	19.45	19.10	-2	4,578	-0.04%
2021/05/04	3	18.15	17	18.27	18.10	-14	4,596	-0.30%
2021/05/03	25	20.01	10	20.40	19.60	15	4,575	0.33%
2021/04/29	6	20.05	2	20.15	19.95	4	4,618	0.09%
2021/04/28	9	20.27	74	20.20	20.20	-65	4,679	-1.39%
2021/04/27	31	20.48	0	0.00	20.35	31	4,735	0.65%
2021/04/26	30	20.30	2	20.50	20.35	28	4,840	0.58%
2021/04/23	2.7	20.51	4.2	20.37	20.60	-1.5	4,836	-0.03%
2021/04/22	14.4	20.73	50	20.90	20.20	-35.6	4,866	-0.73%
2021/04/20	30	21.45	0.5	21.50	21.30	29.5	4,811	0.61%
2021/04/19	12.1	20.98	22	21.00	20.90	-10	4,826	-0.21%
2021/04/16	1	21.55	10	21.25	21.25	-9	4,837	-0.19%
2021/04/15	1.3	21.24	0	0.00	21.00	1.3	4,988	0.03%
2021/04/14	2	21.63	2	21.50	21.25	0	5,107	0.00%
2021/04/13	94	23.43	22	23.02	22.45	72	5,009	1.44%
2021/04/12	16	21.44	37	22.05	22.15	-21	4,725	-0.44%
2021/04/09	11	21.73	17	21.88	21.95	-6	4,628	-0.13%
2021/04/08	35	21.67	23	22.53	22.40	12	4,526	0.27%
2021/04/07	9	21.16	6	20.88	21.25	3	4,276	0.07%
2021/04/06	8	20.01	0	0.00	19.90	8	4,230	0.19%
2021/04/01	2	20.00	0	0.00	20.00	2	4,255	0.05%
2021/03/31	0	0.00	2	20.50	20.30	-2	4,323	-0.05%
2021/03/30	0	0.00	2	20.53	20.50	-2	4,477	-0.04%
2021/03/29	12	20.03	10	20.75	20.50	2	4,671	0.04%
2021/03/26	4	19.86	20	19.90	19.90	-16	4,684	-0.34%
2021/03/25	2	20.40	0	0.00	20.40	2	4,667	0.04%
2021/03/24	1	20.65	10	20.85	20.65	-9	4,678	-0.19%
2021/03/23	0	0.00	1	20.95	20.65	-1	4,682	-0.02%
2021/03/22	1	21.50	2	21.95	21.55	-1	4,673	-0.02%
2021/03/19	1	20.85	4	20.90	20.90	-3	4,662	-0.06%
2021/03/18	10	21.63	22.3	21.75	21.45	-12.3	4,690	-0.26%
2021/03/17	0.1	20.70	18.1	20.95	20.75	-18	4,623	-0.39%
2021/03/16	0	20.60	0	0.00	20.60	0	4,641	0.00%
2021/03/15	0	21.00	6	21.12	20.95	-6	4,684	-0.13%
2021/03/12	15.1	20.72	12	20.85	20.65	3.1	4,691	0.07%
2021/03/11	2.1	20.50	2.1	20.51	20.40	0	4,768	0.00%
2021/03/10	3	20.70	3	20.83	20.80	0	4,804	0.00%
2021/03/09	1	19.75	0	0.00	19.80	1	4,855	0.02%
2021/03/08	7	19.83	1	19.65	19.65	6	4,982	0.12%
2021/03/05	6.3	19.86	0	0.00	19.70	6.3	5,085	0.12%
2021/03/04	13.2	20.54	1	20.45	20.15	12.2	5,179	0.24%
2021/03/03	3	20.82	3	20.83	20.65	0	5,239	0.00%
2021/03/02	14	20.75	12	21.13	20.50	2	5,440	0.04%
2021/02/26	18	21.15	14.5	21.54	21.50	3.5	5,823	0.06%
2021/02/25	22.3	21.21	0	21.65	21.30	22.3	6,094	0.37%
2021/02/24	9	21.60	43.4	21.18	21.70	-34.4	5,988	-0.57%
2021/02/23	0	0.00	48	20.10	19.75	-48	5,865	-0.82%
2021/02/22	2	20.08	0	0.00	20.15	2	6,072	0.03%
2021/02/19	0.1	19.70	1	19.60	19.65	-1	6,323	-0.02%
2021/02/18	0.2	18.85	10	18.80	19.00	-9.9	6,437	-0.15%
2021/02/17	20	18.50	0	0.00	18.60	20	6,572	0.30%
2021/02/05	1	17.90	0	0.00	17.75	1	6,628	0.02%
2021/02/04	10	18.10	4	17.80	17.80	6	6,927	0.09%
2021/02/03	10	18.35	15.4	18.82	18.40	-5.4	7,098	-0.08%
2021/02/02	0	0.00	3	18.05	17.90	-3	7,152	-0.04%
2021/02/01	0	0.00	32	17.66	17.65	-32	7,307	-0.44%
2021/01/29	2	17.55	0.4	17.70	17.40	1.6	7,530	0.02%
2021/01/28	12	18.10	24	17.95	17.85	-12	7,696	-0.16%
2021/01/27	9	18.80	1	18.40	18.35	8	7,895	0.10%
2021/01/26	11.2	18.77	0	0.00	18.70	11.2	8,017	0.14%
2021/01/25	58.1	19.54	24	19.60	19.40	34.1	8,249	0.41%
2021/01/22	27	18.99	14	19.33	19.20	13	8,298	0.16%
2021/01/21	8	19.17	15	18.25	18.30	-7	8,298	-0.08%
2021/01/20	15	19.37	5	19.25	19.15	10	8,293	0.12%
2021/01/19	26	20.48	20.5	21.11	20.60	5.5	8,321	0.07%
2021/01/18	35	20.31	18	20.46	20.30	17	8,269	0.21%
2021/01/15	4	20.58	0	0.00	20.45	4	8,300	0.05%
2021/01/14	6	21.23	6	21.28	21.00	0	8,326	0.00%
2021/01/13	7	21.06	0	20.85	21.05	7	8,357	0.08%
2021/01/12	8	21.13	2	21.30	21.00	6	8,381	0.07%
2021/01/11	4	21.56	3	22.15	21.80	1	8,464	0.01%
2021/01/08	37	22.41	3	22.85	21.50	34	8,925	0.38%
2021/01/07	4	21.99	15.3	21.91	22.40	-11.3	9,502	-0.12%
2021/01/06	16	20.97	22	20.50	20.40	-6	9,713	-0.06%
2021/01/05	0	0.00	1	21.40	21.40	-1	10,238	-0.01%
2021/01/04	0	0.00	5	21.60	21.60	-5	10,391	-0.05%
2020/12/31	3	21.60	5	21.60	21.65	-2	10,721	-0.02%
2020/12/30	20.1	22.43	21.2	22.10	21.80	-1.1	10,925	-0.01%
2020/12/29	27	21.90	21.1	22.24	21.95	5.9	11,227	0.05%
2020/12/28	13	21.58	0	0.00	21.50	13	11,371	0.11%
2020/12/25	12.5	22.10	7	22.19	21.80	5.5	11,685	0.05%
2020/12/24	26	22.64	36.1	22.55	22.45	-10.1	11,718	-0.09%
2020/12/23	11	20.95	34.6	22.48	22.95	-23.6	11,717	-0.20%
2020/12/22	3	21.03	0	0.00	21.00	3	11,892	0.03%
2020/12/21	7	21.70	0.1	22.40	21.65	6.9	12,055	0.06%
2020/12/17	5	22.30	3	22.30	22.05	2	12,223	0.02%
2020/12/16	2	23.13	2	22.83	22.35	0	12,270	0.00%
2020/12/15	3	22.87	0.8	22.96	22.00	2.2	12,315	0.02%
2020/12/14	1	22.30	26.2	22.78	22.85	-25.2	12,323	-0.20%
2020/12/11	4	21.98	0	0.00	21.35	4	12,307	0.03%
2020/12/10	21	22.36	0	0.00	22.20	21	12,334	0.17%
2020/12/09	5	22.95	3	23.10	22.70	2	12,451	0.02%
2020/12/08	22	23.40	19	23.08	22.90	3	12,656	0.02%
2020/12/07	22	23.07	27	22.31	23.40	-5	13,133	-0.04%
2020/12/04	7	22.91	0	0.00	22.75	7	13,364	0.05%
2020/12/03	17.5	23.22	20	23.81	23.15	-2.5	13,867	-0.02%
2020/12/02	2	23.33	5	23.79	23.10	-3	13,973	-0.02%
2020/12/01	2	24.25	12	24.40	24.00	-10	14,237	-0.07%
2020/11/30	12	24.75	6	24.87	24.70	6	14,450	0.04%
2020/11/27	19.5	24.72	0	0.00	24.65	19.5	14,545	0.13%
2020/11/26	12	25.22	16	24.74	24.75	-4	14,519	-0.03%
2020/11/25	58	25.11	50	25.54	25.65	8	14,371	0.06%
2020/11/24	12	23.48	28	24.13	24.60	-16	13,961	-0.11%
2020/11/23	12	22.42	7	22.66	22.40	5	13,628	0.04%
2020/11/20	34	22.82	1	22.50	22.55	33	13,572	0.24%
2020/11/19	9	22.44	8	23.08	22.75	1	13,462	0.01%
2020/11/18	54	22.58	26.6	22.10	22.05	27.4	13,275	0.21%
2020/11/17	0	0.00	1	22.00	22.55	-1	13,054	-0.01%
2020/11/16	7	21.47	25	21.04	20.50	-18	13,047	-0.14%
2020/11/13	1	21.85	8	22.15	21.80	-7	13,061	-0.05%
2020/11/12	13	22.72	0	0.00	22.50	13	13,178	0.10%
2020/11/11	12.4	23.49	9	23.87	23.10	3.4	13,253	0.03%
2020/11/10	14	24.66	9	24.38	24.30	5	13,289	0.04%
2020/11/09	12	24.92	12	25.18	24.95	0	13,243	0.00%
2020/11/06	5	25.27	8	25.42	24.95	-3	13,207	-0.02%
2020/11/05	19	24.26	2	24.85	25.40	17	13,224	0.13%
2020/11/04	14	23.91	41	23.20	23.10	-27	13,212	-0.20%
2020/11/03	22.3	24.77	4	24.45	24.40	18.3	13,011	0.14%
2020/11/02	77	24.79	47	25.21	24.60	30	12,901	0.23%
2020/10/30	0	0.00	5	25.80	25.80	-5	12,649	-0.04%
2020/10/29	0	0.00	2	26.13	26.60	-2	12,575	-0.02%
2020/10/27	6	26.13	2	26.00	26.95	4	12,435	0.03%
2020/10/26	16	25.38	0	0.00	26.35	16	12,364	0.13%
2020/10/23	9	25.00	0	0.00	24.85	9	12,340	0.07%
2020/10/22	1	24.10	10	23.93	24.15	-9	12,314	-0.07%
2020/10/21	1	25.35	1	24.80	24.60	0	12,268	0.00%
2020/10/20	0	0.00	1	25.50	25.20	-1	12,236	-0.01%
2020/10/19	0	0.00	17	25.04	25.50	-17	12,204	-0.14%
2020/10/16	11	25.57	70	25.83	25.60	-59	12,108	-0.49%
2020/10/15	32.4	26.98	33.4	27.35	27.30	-1	11,627	-0.01%
2020/10/14	2	25.60	3	25.10	25.60	-1	10,878	-0.01%
2020/10/13	43	22.99	31.5	22.95	23.30	11.5	10,573	0.11%
2020/10/12	1	20.70	5	21.20	21.20	-4	10,034	-0.04%
2020/10/08	6.4	18.94	8	19.06	19.30	-1.7	9,959	-0.02%
2020/10/07	33	18.11	9	18.03	18.20	24	9,743	0.25%
2020/10/06	13	18.30	4	18.50	18.20	9	9,563	0.09%
2020/10/05	9	17.39	8	17.40	17.30	1	9,367	0.01%
2020/09/30	5	16.54	8	17.33	17.65	-3	9,427	-0.03%
2020/09/29	1	16.35	6	16.15	16.05	-5	9,283	-0.05%
2020/09/28	17	17.78	5	17.94	17.05	12	9,207	0.13%
2020/09/25	13	17.38	23	17.73	18.00	-10	9,075	-0.11%
2020/09/24	9	17.29	20	16.88	17.70	-11	8,761	-0.13%
2020/09/23	4	17.20	31.6	16.26	17.20	-27.6	8,753	-0.32%
2020/09/22	23	16.25	0	0.00	15.65	23	8,617	0.27%
2020/09/21	0	0.00	7	16.66	16.40	-7	8,550	-0.08%
2020/09/18	15	16.33	12	16.61	16.40	3	8,478	0.04%
2020/09/17	5	16.08	0	0.00	16.05	5	8,404	0.06%
2020/09/16	0	0.00	5	15.94	15.70	-5	8,334	-0.06%
2020/09/15	1	16.00	2	16.30	16.00	-1	8,297	-0.01%
2020/09/14	9.8	15.54	12	15.26	15.70	-2.2	8,416	-0.03%
2020/09/11	17	16.60	1.1	16.52	16.80	15.9	8,260	0.19%
2020/09/10	21	16.55	21.9	17.22	17.30	-0.9	8,010	-0.01%
2020/09/09	12	14.39	17	14.96	15.75	-5	7,491	-0.07%
2020/09/08	34	15.31	19	14.84	14.35	15	7,163	0.21%
2020/09/07	10	15.00	11	15.30	15.30	-1	6,596	-0.02%
2020/09/04	30	13.44	28	13.56	13.95	2	6,397	0.03%
2020/09/03	36	12.10	11	12.63	12.70	25	6,019	0.42%
2020/09/02	2	11.50	5	10.96	11.55	-3	5,709	-0.05%
2020/09/01	3	10.53	0	0.00	10.60	3	5,509	0.05%
2020/08/31	10	10.80	0	0.00	10.70	10	5,462	0.18%
2020/08/28	1	10.25	0	0.00	10.40	1	5,376	0.02%
2020/08/27	0	0.00	64	10.29	10.15	-64	5,324	-1.20%
2020/08/26	0	0.00	10	10.50	10.50	-10	5,302	-0.19%
2020/08/25	9	10.90	1	10.50	10.60	8	5,263	0.15%
2020/08/24	1	10.60	0	0.00	10.25	1	5,193	0.02%
2020/08/21	10.2	10.75	0	0.00	10.50	10.2	5,145	0.20%
2020/08/20	10	10.30	20	10.50	10.80	-10	5,063	-0.20%
2020/08/19	11	11.22	40	10.61	10.55	-29	4,902	-0.59%
2020/08/18	11	11.22	2	11.75	11.45	9	4,732	0.19%
2020/08/17	62	11.36	81	11.13	11.60	-19	4,539	-0.42%
2020/08/14	3	10.15	10	10.63	10.65	-7	4,172	-0.17%
2020/08/13	6	9.76	1	9.88	9.70	5	3,955	0.13%
2020/08/12	1	9.72	2	9.66	9.89	-1	3,892	-0.03%
2020/08/11	42.4	9.92	22	9.73	9.60	20.4	3,775	0.54%
2020/08/10	47	9.56	7	9.80	9.85	40	3,524	1.13%
2020/08/07	0	0.00	4	8.96	8.96	-4	3,352	-0.12%
2020/08/06	2	8.85	0	0.00	8.84	2	3,355	0.06%
2020/08/04	0	0.00	1	8.87	8.82	-1	3,334	-0.03%
2020/08/03	2	8.90	0	0.00	8.83	2	3,434	0.06%
2020/07/31	1	8.89	0	0.00	8.78	1	3,523	0.03%
2020/07/30	0	0.00	50	8.96	8.90	-50	3,502	-1.43%
2020/07/20	0	0.00	0.5	8.86	8.90	-0.5	3,330	-0.02%
2020/07/17	5	9.05	0	0.00	8.75	5	3,319	0.15%
2020/07/14	115	9.45	2.6	9.28	9.20	112.4	3,177	3.54%	大買/鉅額交易
2020/07/13	2	9.00	0	0.00	9.02	2	3,049	0.07%
2020/07/10	5	9.12	23.5	8.94	9.00	-18.5	3,014	-0.61%
2020/07/09	25	9.11	39	9.15	9.48	-14	2,863	-0.49%
2020/07/08	25	8.94	5	8.90	8.90	20	2,591	0.77%
2020/07/07	10	8.54	0	0.00	8.47	10	2,372	0.42%
2020/07/03	11	8.61	0	0.00	8.44	11	2,293	0.48%
2020/07/02	4	8.63	4	8.55	8.58	0	2,230	0.00%
2020/06/23	3	8.95	0	0.00	8.92	3	2,043	0.15%
2020/06/22	0	0.00	11	9.11	9.00	-11	2,057	-0.53%
2020/06/19	21	9.33	9	9.18	9.18	12	2,040	0.59%
2020/06/16	0	0.00	1	8.98	8.91	-1	1,827	-0.05%
2020/06/15	1	8.94	0	0.00	8.90	1	1,839	0.05%
2020/06/11	0	0.00	10	9.10	9.09	-10	1,833	-0.55%
2020/06/10	1	9.16	0	0.00	9.09	1	1,838	0.05%
2020/06/05	0	0.00	5	9.55	9.53	-5	1,862	-0.27%
2020/06/04	0	0.00	0.5	9.44	9.51	-0.5	1,878	-0.03%
2020/05/29	5	9.22	0	0.00	9.20	5	2,170	0.23%
2020/05/27	0	0.00	1	9.37	9.39	-1	2,201	-0.05%
2020/05/25	1	9.40	0	0.00	9.40	1	2,274	0.04%
2020/05/22	15	9.58	0	0.00	9.43	15	2,317	0.65%
2020/05/21	5	9.71	0	0.00	9.75	5	2,329	0.21%
2020/05/19	0	0.00	5	9.55	9.44	-5	2,369	-0.21%
2020/05/18	10	9.40	0	0.00	9.40	10	2,421	0.41%
2020/05/15	0	0.00	0.3	9.82	9.80	-0.3	2,483	-0.01%
2020/05/08	6	11.07	3	11.17	10.60	3	2,831	0.11%
2020/05/07	4	10.40	4	10.55	10.55	0	2,836	0.00%
2020/04/22	2	9.07	2	9.24	9.24	0	2,757	0.00%
2020/04/17	0	0.00	1	9.92	9.90	-1	2,767	-0.04%
2020/04/16	0	0.00	2	9.80	9.77	-2	2,737	-0.07%
2020/04/09	2	9.60	0	0.00	9.42	2	2,869	0.07%
2020/04/07	0	9.16	0	0.00	9.19	0	2,899	0.00%
2020/04/06	1	9.14	0	0.00	9.10	1	2,939	0.03%
2020/03/31	1	9.19	5	9.09	9.03	-4	3,021	-0.13%
2020/03/27	5	9.09	3	8.87	8.68	2	2,969	0.07%
2020/03/26	1	8.58	0	0.00	8.90	1	2,939	0.03%
2020/03/19	1	8.07	0	0.00	7.83	1	2,890	0.03%
2020/03/18	1	9.03	1	8.89	8.69	0	2,879	0.00%
2020/03/16	10	9.51	1	9.52	9.52	9	2,858	0.31%
2020/03/13	1	9.93	0	0.00	10.15	1	2,852	0.04%
2020/03/12	2	11.60	0	0.00	11.00	2	2,828	0.07%
2020/03/09	3	12.87	1	12.90	12.10	2	2,892	0.07%
2020/03/06	4	13.06	14	13.14	13.20	-10	2,896	-0.35%
2020/03/05	0	0.00	2	12.50	13.05	-2	2,797	-0.07%
2020/03/04	2	12.10	0	0.00	11.90	2	2,916	0.07%
2020/03/02	0	0.00	30	11.90	11.90	-30	2,929	-1.02%
2020/02/25	0	0.00	3	12.90	12.90	-3	2,931	-0.10%
2020/02/24	3	13.00	0	0.00	12.90	3	2,883	0.10%
2020/02/21	12	13.35	0	0.00	13.25	12	2,865	0.42%
2020/02/20	0	0.00	1	13.65	13.70	-1	2,838	-0.04%
2020/02/19	3	13.83	2	13.90	13.75	1	2,819	0.04%
2020/02/18	0	0.00	1	13.70	13.65	-1	2,760	-0.04%
2020/02/17	32	13.89	10	13.83	13.90	22	2,688	0.82%
2020/02/14	3	12.65	2	12.70	12.75	1	2,499	0.04%
2020/02/13	7	12.62	7	12.44	12.65	0	2,439	0.00%
2020/02/12	3	12.07	18.2	11.99	11.95	-15.2	2,342	-0.65%
2020/02/11	15	11.80	0	0.00	11.85	15	2,321	0.65%
2020/02/10	2	11.68	2	12.25	12.25	0	2,273	0.00%
2020/02/05	1	11.40	3	11.18	11.15	-2	2,195	-0.09%
2020/02/03	12	11.14	0	0.00	11.10	12	2,169	0.55%
2020/01/20	1	12.85	6	12.80	12.90	-5	2,133	-0.23%
2020/01/17	2	13.15	5	12.88	12.80	-3	2,142	-0.14%
2020/01/16	2	12.85	2	12.80	12.80	0	2,172	0.00%
2020/01/14	2	12.70	10	12.70	12.75	-8	2,316	-0.35%
2020/01/13	2	13.15	4	12.96	12.90	-2	2,306	-0.09%
2020/01/09	2	12.80	1	12.70	12.75	1	2,279	0.04%
2020/01/08	1	12.95	1	12.90	12.65	0	2,314	0.00%
2020/01/07	0	0.00	1	12.65	12.65	-1	2,315	-0.04%
2020/01/06	1	12.95	1	12.90	12.80	0	2,360	0.00%
2020/01/03	2	12.55	4.2	12.67	12.65	-2.2	2,296	-0.10%
2020/01/02	4	13.05	0	0.00	12.75	4	2,330	0.17%
2019/12/31	0	0.00	3	12.75	12.75	-3	2,342	-0.13%
2019/12/30	1	13.15	3	12.82	12.80	-2	2,349	-0.09%
2019/12/27	4	12.43	0	0.00	12.50	4	2,317	0.17%
2019/12/26	3	12.15	9	12.50	12.60	-6	2,325	-0.26%
2019/12/25	4	12.00	2	11.95	11.95	2	2,347	0.09%
2019/12/23	0	0.00	3.8	12.00	12.00	-3.8	2,391	-0.16%
2019/12/20	15	12.29	4	12.15	12.10	11	2,407	0.46%
2019/12/19	10	11.90	0	0.00	11.90	10	2,401	0.42%
2019/12/18	0	0.00	4	11.99	12.00	-4	2,505	-0.16%
2019/12/17	0	0.00	1	11.95	11.90	-1	2,566	-0.04%
2019/12/13	4	11.85	3	11.83	11.90	1	2,580	0.04%
2019/12/12	2	12.05	0.2	11.85	11.85	1.8	2,619	0.07%
2019/12/11	2	11.95	1.6	11.93	11.95	0.4	2,631	0.01%
2019/12/10	2	12.10	0	0.00	11.90	2	2,650	0.08%
2019/12/09	3	12.12	2	12.25	12.15	1	2,648	0.04%
2019/12/04	0.3	12.40	0	0.00	12.40	0.3	2,588	0.01%
2019/12/03	0	0.00	8	12.61	12.65	-8	2,504	-0.32%
2019/12/02	5	11.49	17	11.81	11.50	-12	2,403	-0.50%
2019/11/22	7	7.49	40	7.75	7.55	-33	2,379	-1.39%
2019/11/21	3	7.11	0	0.00	7.13	3	2,166	0.14%
2019/11/20	3	7.11	0	0.00	7.15	3	2,165	0.14%
2019/11/19	0	0.00	23	7.16	7.15	-23	2,171	-1.06%
2019/11/18	0	0.00	1	7.28	7.28	-1	2,179	-0.05%
2019/11/15	7	7.44	20	7.59	7.53	-13	2,225	-0.58%
2019/11/14	5	6.92	3	6.86	6.93	2	2,172	0.09%
2019/11/12	11	6.97	0	0.00	6.91	11	2,253	0.49%
2019/11/07	10	7.07	0	0.00	7.05	10	2,434	0.41%
2019/11/06	10	7.15	0	0.00	7.16	10	2,463	0.41%
2019/11/04	15	7.29	0	0.00	7.22	15	2,571	0.58%
2019/11/01	0	0.00	14.3	7.38	7.42	-14.3	2,593	-0.55%
2019/10/28	0	0.00	5	7.52	7.51	-5	3,122	-0.16%
2019/10/24	14	7.40	0	0.00	7.42	14	3,455	0.41%
2019/10/23	1	7.39	5	7.44	7.39	-4	3,504	-0.11%
2019/10/17	10	7.75	0	0.00	7.60	10	3,571	0.28%
2019/10/16	33	7.59	49	7.66	7.72	-16	3,501	-0.46%
2019/10/15	3	7.08	0	0.00	7.02	3	3,373	0.09%
2019/10/09	10	7.06	0	0.00	7.02	10	3,391	0.29%
2019/10/04	13	7.72	0	0.00	7.51	13	3,412	0.38%
2019/10/03	10	7.95	0	0.00	7.95	10	3,368	0.30%
2019/10/02	12	8.04	0	0.00	8.03	12	3,324	0.36%
2019/10/01	10	8.12	10	8.05	8.05	0	3,335	0.00%
2019/09/27	5	8.41	0	0.00	8.33	5	3,310	0.15%
2019/09/25	2	8.45	19	8.46	8.45	-17	3,498	-0.49%
2019/09/23	0	0.00	20	8.50	8.39	-20	3,535	-0.57%
2019/09/16	15	8.70	2	8.55	8.55	13	3,442	0.38%
2019/09/12	0	0.00	20	8.62	8.46	-20	3,367	-0.59%
2019/09/06	0	0.00	1	8.32	8.30	-1	3,523	-0.03%
2019/09/03	10	8.16	0	0.00	8.15	10	3,653	0.27%
2019/09/02	0	0.00	1	8.11	8.13	-1	3,749	-0.03%
2019/08/30	10	8.12	0	0.00	8.09	10	3,979	0.25%
2019/08/29	14	8.08	0	0.00	8.08	14	4,113	0.34%
2019/08/28	10	8.11	1	8.12	8.08	9	4,144	0.22%
2019/08/23	0	0.00	7	8.20	8.20	-7	4,160	-0.17%
2019/08/22	10	8.19	0	0.00	8.19	10	4,146	0.24%
2019/08/19	0	0.00	40	8.17	8.16	-40	4,135	-0.97%
2019/08/16	3	8.10	0	0.00	8.15	3	4,147	0.07%
2019/08/14	1	8.25	0	0.00	8.25	1	4,423	0.02%
2019/08/12	1	8.67	2	8.53	8.58	-1	4,877	-0.02%
2019/08/08	2	8.20	0	0.00	8.23	2	5,243	0.04%
2019/08/05	2	8.90	2	8.66	8.35	0	5,190	0.00%
2019/08/02	0	0.00	10	9.02	8.88	-10	5,134	-0.19%
2019/08/01	0	0.00	6	9.22	9.13	-6	5,062	-0.12%
2019/07/31	27	9.30	34	9.30	9.26	-7	5,053	-0.14%
2019/07/30	7	9.00	1	8.98	8.90	6	4,943	0.12%
2019/07/29	41	9.04	30	8.81	9.13	11	4,788	0.23%
2019/07/26	0	0.00	2	8.49	8.39	-2	4,538	-0.04%
2019/07/24	5	8.36	1	8.38	8.53	4	4,403	0.09%
2019/07/23	0	0.00	2	8.27	8.27	-2	4,358	-0.05%
2019/07/22	10	8.28	0	0.00	8.26	10	4,327	0.23%
2019/07/18	1	8.31	0	0.00	8.28	1	4,297	0.02%
2019/07/16	0	0.00	3	8.31	8.27	-3	4,285	-0.07%
2019/07/15	10	8.26	0	0.00	8.24	10	4,271	0.23%
2019/07/12	2	8.56	12	8.57	8.35	-10	4,277	-0.23%
2019/07/11	0	0.00	2	8.30	8.26	-2	4,216	-0.05%
2019/07/10	20	8.29	0	0.00	8.29	20	4,217	0.47%
2019/07/05	0	0.00	10	8.47	8.35	-10	4,231	-0.24%
2019/07/03	8	8.76	5	8.43	8.38	3	4,234	0.07%
2019/07/02	8	8.68	17	8.18	8.60	-9	4,161	-0.22%
2019/07/01	11	8.07	11	8.05	8.05	0	4,017	0.00%
2019/06/24	1	8.58	0	0.00	8.57	1	4,213	0.02%
2019/06/14	0	0.00	2	9.00	8.83	-2	3,973	-0.05%
2019/06/13	4	8.92	1	8.85	8.90	3	3,886	0.08%
2019/06/11	0	0.00	4	9.07	8.86	-4	3,783	-0.11%
2019/06/06	1	9.15	50	9.08	9.02	-49	3,622	-1.35%
2019/06/05	2	8.85	20	8.91	8.91	-18	3,388	-0.53%
2019/05/31	10	8.33	0	0.00	8.33	10	3,252	0.31%
2019/05/27	10	8.47	0	0.00	8.32	10	3,208	0.31%
2019/05/24	11	8.86	0	0.00	8.55	11	3,172	0.35%
2019/05/23	1	8.77	0	0.00	8.90	1	3,127	0.03%
2019/05/22	6	9.02	7	8.89	8.76	-1	3,098	-0.03%
2019/05/21	4	9.00	4	9.40	9.30	0	3,054	0.00%
2019/05/20	0	0.00	14	9.23	8.82	-14	2,759	-0.51%
2019/05/17	35	8.51	77	8.74	9.05	-42	2,559	-1.64%
2019/05/16	53	8.20	68	8.28	8.40	-15	2,212	-0.68%
2019/05/15	0	0.00	20	7.64	7.64	-20	1,811	-1.10%
2019/05/14	1	6.95	3	6.60	6.95	-2	1,820	-0.11%
2019/05/13	2	6.60	0	0.00	6.32	2	1,757	0.11%
2019/05/10	4	6.32	0	0.00	6.34	4	1,739	0.23%
2019/05/09	4	6.52	6	6.52	6.41	-2	1,728	-0.12%
2019/05/08	11	6.68	4	6.69	6.68	7	1,708	0.41%
2019/05/07	0	0.00	10	6.68	6.68	-10	1,619	-0.62%
2019/04/30	0	0.00	2	5.99	6.00	-2	1,516	-0.13%
2019/04/29	1	5.97	0	0.00	5.98	1	1,525	0.07%
2019/04/26	0	0.00	1	6.10	6.11	-1	1,515	-0.07%
2019/04/24	20	6.20	0	0.00	6.18	20	1,609	1.24%
2019/04/19	8	6.42	0	0.00	6.43	8	1,604	0.50%
2019/04/17	10	6.63	0	0.00	6.61	10	1,579	0.63%
2019/04/16	17.5	6.42	0	0.00	6.41	17.5	1,550	1.13%
2019/04/12	3	6.25	0	0.00	6.30	3	1,503	0.20%
2019/04/09	10	6.30	28	6.10	6.26	-18	1,456	-1.24%
2019/04/02	0	0.00	20	6.07	6.03	-20	1,405	-1.42%
2019/04/01	20	5.86	12	6.05	5.85	8	1,363	0.59%
2019/03/29	0	0.00	11	6.65	6.30	-11	1,221	-0.90%
2019/03/26	30	7.24	0	0.00	7.20	30	1,121	2.67%
2019/03/21	10	7.39	0	0.00	7.42	10	1,131	0.88%
2019/03/19	20	7.65	0	0.00	7.65	20	1,087	1.84%
2019/03/14	10	7.92	0	0.00	7.90	10	1,080	0.93%
2019/03/11	10	7.88	0	0.00	7.85	10	1,166	0.86%
2019/03/08	2	7.90	0	0.00	7.89	2	1,190	0.17%
2019/03/07	0	0.00	10	8.21	8.10	-10	1,187	-0.84%
2019/03/05	0.5	8.08	30	8.06	8.08	-29.5	1,206	-2.44%
2019/02/25	10	8.06	0	0.00	8.13	10	1,316	0.76%
2019/02/20	10	8.34	0	0.00	8.18	10	1,352	0.74%
2019/02/15	10	8.10	5	8.18	8.07	5	1,405	0.36%
2019/02/14	13	8.16	16	8.14	8.20	-3	1,402	-0.21%
2019/01/17	20	8.06	27	8.18	7.84	-7	1,505	-0.47%
2019/01/15	10	7.60	0	0.00	7.50	10	1,433	0.70%
2018/12/10	10	7.78	0	0.00	7.77	10	2,625	0.38%
2018/12/06	10	8.14	0	0.00	7.77	10	2,818	0.35%
2018/12/05	0	0.00	1	8.28	8.22	-1	2,892	-0.03%
2018/12/04	0	0.00	13	8.63	8.45	-13	2,942	-0.44%
2018/12/03	3	8.26	5	8.29	8.20	-2	2,953	-0.07%
2018/11/27	17	7.92	10	7.89	7.90	7	3,558	0.20%
2018/11/23	1	8.10	0	0.00	7.91	1	3,683	0.03%
2018/11/20	10	7.78	0	0.00	7.74	10	3,639	0.27%
2018/11/05	0	0.00	21	7.64	8.11	-21	3,909	-0.54%
2018/11/02	0	0.00	3	7.55	7.57	-3	3,885	-0.08%
2018/11/01	1	7.21	0	0.00	7.20	1	3,856	0.03%
2018/10/25	0	0.00	1	7.14	7.05	-1	3,765	-0.03%
2018/10/24	1	7.53	1	7.48	7.46	0	3,757	0.00%
2018/10/17	0	0.00	1	8.09	7.83	-1	3,737	-0.03%
2018/10/12	0	0.00	1	7.83	7.88	-1	3,691	-0.03%
2018/10/11	1	7.75	0	0.00	7.73	1	3,724	0.03%
2018/10/08	0	0.00	1	8.97	8.94	-1	3,677	-0.03%
2018/10/05	1	9.02	20	9.35	9.02	-19	3,702	-0.51%
2018/10/03	10	9.77	0	0.00	9.57	10	3,691	0.27%
2018/10/02	21	9.85	0	0.00	9.87	21	3,681	0.57%
2018/09/28	10	10.50	0	0.00	10.30	10	3,589	0.28%
2018/09/27	10	10.13	0	0.00	10.05	10	3,568	0.28%
2018/09/26	5	10.15	0	0.00	10.20	5	3,553	0.14%
2018/09/19	10	10.75	1	10.70	10.90	9	3,476	0.26%
2018/09/18	2	10.15	10	10.30	10.05	-8	3,279	-0.24%
2018/09/17	12	10.68	21	10.58	10.15	-9	3,256	-0.28%
2018/09/14	18	10.69	0	0.00	10.45	18	3,262	0.55%
2018/09/13	0	0.00	41	10.29	10.50	-41	3,199	-1.28%
2018/09/12	125	10.09	92	10.15	10.10	33	3,091	1.07%	大買/
2018/09/11	32	10.17	10	9.66	10.25	22	3,070	0.72%
2018/09/10	40	9.66	56	9.56	9.36	-16	2,969	-0.54%
2018/09/07	54	10.26	35	10.12	10.15	19	2,941	0.65%
2018/09/06	8	10.73	0	0.00	10.55	8	2,876	0.28%
2018/09/05	6	10.83	99	10.41	10.40	-93	2,783	-3.34%
2018/09/04	53	10.73	42	10.70	10.95	11	2,704	0.41%
2018/09/03	20	10.78	22	10.66	10.60	-2	2,515	-0.08%
2018/08/31	35	9.59	18	9.65	9.90	17	2,230	0.76%
2018/08/30	0	0.00	30	9.01	9.00	-30	2,140	-1.40%
2018/08/29	4	8.58	0	0.00	8.51	4	2,217	0.18%
2018/08/28	58	8.59	91	8.57	8.61	-33	2,224	-1.48%
2018/08/27	63	8.79	80	8.85	8.75	-17	2,217	-0.77%
2018/08/24	151	8.79	0	0.00	8.62	151	2,187	6.90%	大買/鉅額交易
2018/08/23	33	8.48	53	8.58	8.61	-20	2,082	-0.96%
2018/08/21	1	7.09	0	0.00	7.12	1	1,975	0.05%
2018/08/20	13	7.58	0	0.00	7.29	13	1,942	0.67%
2018/08/15	10	8.08	0	0.00	8.04	10	1,927	0.52%
2018/08/13	0	0.00	50	8.08	8.03	-50	1,911	-2.62%
2018/08/10	10	9.13	0	0.00	8.90	10	1,882	0.53%
2018/08/02	24	9.31	0	0.00	9.31	24	2,335	1.03%
2018/08/01	0	0.00	8	9.49	9.49	-8	2,331	-0.34%
2018/07/31	0	0.00	0.1	9.49	9.49	-0.1	2,332	0.00%
2018/07/27	0	0.00	8	9.66	9.52	-8	2,383	-0.34%
2018/07/26	0	0.00	10	9.60	9.57	-10	2,418	-0.41%
2018/07/25	10	9.26	0	0.00	9.26	10	2,414	0.41%
2018/07/23	10	9.44	0	0.00	9.25	10	2,460	0.41%
2018/07/18	0	0.00	10	10.00	10.00	-10	2,487	-0.40%
2018/07/16	0	0.00	5.2	9.56	9.56	-5.2	2,440	-0.21%
2018/07/13	5	9.58	0	0.00	9.31	5	2,448	0.20%
2018/07/12	10	9.30	4	9.43	9.24	6	2,423	0.25%
2018/07/11	0	0.00	1	9.47	9.40	-1	2,409	-0.04%
2018/07/06	3	9.48	1	9.50	9.50	2	2,421	0.08%
2018/07/04	0	0.00	11	9.67	9.57	-11	2,391	-0.46%
2018/07/02	2	10.20	1	10.05	10.00	1	2,354	0.04%
2018/06/29	3	10.62	0	0.00	10.60	3	2,339	0.13%
2018/06/28	4	10.64	2	10.75	10.60	2	2,324	0.09%
2018/06/27	0	0.00	7	10.90	10.20	-7	2,421	-0.29%
2018/06/26	3	11.85	0	0.00	11.30	3	2,360	0.13%
2018/06/25	2	12.05	2	12.40	12.00	0	2,334	0.00%
2018/06/21	0	0.00	14	12.21	12.20	-14	2,246	-0.62%
2018/06/20	3	12.30	3	12.40	12.30	0	2,249	0.00%
2018/06/19	2	12.20	0	0.00	12.10	2	2,219	0.09%
2018/06/13	20	12.15	0	0.00	12.25	20	2,242	0.89%
2018/06/08	0	0.00	5	12.25	12.25	-5	2,269	-0.22%
2018/06/07	3	12.40	0	0.00	12.35	3	2,273	0.13%
2018/06/05	0	0.00	7	12.19	12.05	-7	2,149	-0.33%
2018/06/04	0	0.00	10	12.40	12.30	-10	2,168	-0.46%
2018/06/01	1	12.35	0	0.00	12.35	1	2,175	0.05%
2018/05/31	0	0.00	8	12.25	12.20	-8	2,167	-0.37%
2018/05/29	2	12.43	1	12.35	12.40	1	2,140	0.05%
2018/05/23	2	12.40	0	0.00	12.05	2	2,134	0.09%
2018/05/22	2	12.40	0	0.00	12.30	2	2,121	0.09%
2018/05/21	2	12.40	2	12.50	12.50	0	2,122	0.00%
2018/05/17	2	12.55	2	12.50	12.50	0	2,224	0.00%
2018/05/16	9	12.74	4	12.78	12.60	5	2,230	0.22%
2018/05/15	0	0.00	59	13.18	12.60	-59	2,184	-2.70%
2018/05/14	9	14.19	0	0.00	13.85	9	2,150	0.42%
2018/05/11	50	13.85	1	13.85	13.85	49	1,992	2.46%
2018/05/09	0	0.00	2	12.80	12.70	-2	1,870	-0.11%
2018/05/04	2	13.40	0	0.00	13.15	2	1,880	0.11%
2018/05/03	15	13.38	0	0.00	13.05	15	1,840	0.81%
2018/05/02	10	12.65	0	0.00	12.85	10	1,819	0.55%
2018/04/25	0	0.00	47	12.60	12.60	-47	1,743	-2.70%
2018/04/24	3	12.70	0	0.00	12.60	3	1,737	0.17%
2018/04/20	5	13.70	5	13.65	13.60	0	1,743	0.00%
2018/04/19	22	13.95	5	13.50	13.55	17	1,750	0.97%
2018/04/12	25	14.20	0	0.00	14.10	25	1,789	1.40%
2018/04/11	0	0.00	2	13.90	13.90	-2	1,764	-0.11%
2018/04/03	2	13.80	0	0.00	13.80	2	1,772	0.11%
2018/03/31	0	14.00	0	0.00	14.00	0	1,766	0.00%
2018/03/30	7	13.63	9	13.84	14.30	-2	1,763	-0.11%
2018/03/12	0	0.00	0.1	15.05	15.05	-0.1	1,659	0.00%
2018/03/07	2	15.10	3	15.40	15.30	-1	1,696	-0.06%
2018/03/06	0	0.00	5	15.20	15.05	-5	1,719	-0.29%
2018/02/23	0	0.00	6	15.46	15.15	-6	1,961	-0.31%
2018/02/21	1	14.60	0	0.00	14.85	1	2,058	0.05%
2018/02/12	0	0.00	1	14.25	14.20	-1	2,055	-0.05%
2018/02/09	6	13.52	3	14.30	14.50	3	2,053	0.15%
2018/02/06	0	0.00	8	14.35	14.10	-8	2,043	-0.39%
2018/02/05	1	15.60	0	0.00	15.60	1	2,012	0.05%
2018/01/29	8	15.95	0	0.00	15.90	8	2,150	0.37%
2018/01/26	0	0.00	11	15.95	15.95	-11	2,184	-0.50%
2018/01/25	10	16.00	0	0.00	15.90	10	2,200	0.45%
2018/01/23	1	16.55	1	16.30	16.20	0	2,210	0.00%
2018/01/19	1	16.30	1	16.30	16.30	0	2,321	0.00%
2018/01/18	1	16.55	0	0.00	16.40	1	2,399	0.04%
2018/01/17	1	16.50	0	0.00	16.55	1	2,476	0.04%
2018/01/16	0	0.00	1	16.10	16.25	-1	2,467	-0.04%
2018/01/15	0	0.00	1	16.30	16.10	-1	2,521	-0.04%
2018/01/12	10	16.40	0	0.00	16.25	10	2,573	0.39%
2018/01/10	0	0.00	7	16.00	15.95	-7	2,801	-0.25%
2018/01/08	0	0.00	1	16.55	16.55	-1	3,387	-0.03%
2018/01/05	0	0.00	5	16.67	16.70	-5	3,464	-0.14%
2018/01/04	0	0.00	2	16.75	16.80	-2	3,612	-0.06%
2018/01/02	10	16.55	6	16.50	16.50	4	3,990	0.10%