一詮 (2486)-元大-板橋券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
67.8
漲跌
▼1.6
漲幅
-2.31%
成交量
17,779張
產業
上市光電類股
460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

一詮 (2486)籌碼相關－元大-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋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
2024/04/19	10	68.33	8	67.99	67.80	2	29,419	0.01%
2024/04/18	3	70.40	2	70.80	69.40	1	30,545	0.00%
2024/04/17	7.1	70.47	5	70.58	70.10	2.1	30,763	0.01%
2024/04/16	6	69.08	9.1	68.98	69.90	-3.1	30,502	-0.01%
2024/04/15	3	72.20	16	72.00	71.80	-13	30,271	-0.04%
2024/04/12	7.1	73.40	15	72.87	73.60	-7.9	30,325	-0.03%
2024/04/11	18	71.09	8	71.38	71.40	10	30,219	0.03%
2024/04/10	18.1	71.84	20.6	71.84	70.60	-2.6	30,546	-0.01%
2024/04/09	30.1	74.50	29	74.28	74.00	1.1	30,654	0.00%
2024/04/08	37.5	72.70	34	72.85	75.00	3.5	30,807	0.01%
2024/04/03	171.1	74.27	112	72.21	70.90	59.1	30,316	0.19%	大買/大賣/
2024/04/02	54	70.54	63.3	71.30	72.60	-9.3	28,227	-0.03%
2024/04/01	21.2	64.73	42.4	65.52	66.00	-21.2	27,024	-0.08%
2024/03/29	10.5	59.77	17	60.60	60.00	-6.5	26,376	-0.02%
2024/03/28	7	59.14	6	59.40	58.60	1	26,121	0.00%
2024/03/27	19	59.55	4	60.98	59.00	15	25,960	0.06%
2024/03/26	25	62.68	48	61.40	60.10	-23	25,720	-0.09%
2024/03/25	19	63.72	19	63.87	64.20	0	25,064	0.00%
2024/03/22	37	60.19	28	59.82	59.30	9	24,351	0.04%
2024/03/21	24.3	57.99	29.4	58.83	59.40	-5.1	23,600	-0.02%
2024/03/20	15	54.40	17	55.32	55.60	-2	22,593	-0.01%
2024/03/19	20	55.29	14	55.60	54.70	6	22,288	0.03%
2024/03/18	59.3	56.93	52.1	57.87	54.50	7.1	21,639	0.03%
2024/03/15	11	54.80	11	54.96	54.40	0	20,156	0.00%
2024/03/14	10	54.49	10	54.64	54.80	0	19,623	0.00%
2024/03/13	30.1	54.14	30	53.66	53.90	0.1	19,181	0.00%
2024/03/12	5	54.02	26.6	53.56	53.30	-21.6	18,669	-0.12%
2024/03/11	1	51.80	12	51.18	51.40	-11	18,225	-0.06%
2024/03/08	14	49.57	24	50.05	49.50	-10	18,052	-0.06%
2024/03/07	55	52.20	61.2	53.11	50.10	-6.1	17,829	-0.03%
2024/03/06	26.1	53.14	73	53.13	54.10	-47	17,048	-0.28%
2024/03/05	11.1	49.64	5	49.45	49.70	6.1	16,280	0.04%
2024/03/04	18.1	51.05	6	51.25	50.90	12.1	16,170	0.07%
2024/03/01	12	50.92	26.6	51.16	51.10	-14.6	16,019	-0.09%
2024/02/29	3	49.07	4	49.23	49.30	-1	15,756	-0.01%
2024/02/27	18	49.26	11	49.41	48.85	7	15,780	0.04%
2024/02/26	6	49.12	47	49.99	50.50	-41	15,679	-0.26%
2024/02/23	26	48.92	6	48.91	48.30	20	15,553	0.13%
2024/02/22	17	49.75	0	0.00	49.70	17	15,487	0.11%
2024/02/21	5	49.91	14	50.58	50.30	-9	15,443	-0.06%
2024/02/20	17	50.01	2	50.30	49.70	15	15,406	0.10%
2024/02/19	2	50.50	0	0.00	50.50	2	15,409	0.01%
2024/02/16	2	51.70	6	51.22	51.20	-4	15,423	-0.03%
2024/02/15	6	49.30	22	49.78	49.95	-16	15,119	-0.11%
2024/02/05	3	48.27	19	48.31	48.75	-16	15,124	-0.11%
2024/02/02	19	49.08	2	49.45	48.35	17	15,193	0.11%
2024/02/01	20	49.97	20	50.63	49.30	0	15,288	0.00%
2024/01/31	2	49.85	1	49.60	49.70	1	15,344	0.01%
2024/01/30	15	49.83	21	49.77	49.25	-6	15,430	-0.04%
2024/01/29	6	48.65	7	48.69	49.00	-1	15,637	-0.01%
2024/01/26	18	48.57	18	49.82	48.25	0	15,818	0.00%
2024/01/25	21	49.60	3	49.42	49.00	18	15,719	0.11%
2024/01/24	24	50.23	23	50.51	50.20	1	15,604	0.01%
2024/01/23	29	50.19	23	49.62	49.00	6	15,405	0.04%
2024/01/22	2	49.63	17	49.98	49.90	-15	15,225	-0.10%
2024/01/19	63	50.51	256	50.99	49.90	-193	15,122	-1.28%	大賣/鉅額交易
2024/01/18	23	50.98	11	51.01	51.60	12	14,838	0.08%
2024/01/17	67.1	51.59	55	51.61	51.00	12.1	14,582	0.08%
2024/01/16	256.2	51.91	9	51.36	50.40	247.2	13,819	1.79%	大買/鉅額交易
2024/01/15	29	54.80	64.7	54.68	55.90	-35.7	12,722	-0.28%
2024/01/12	104	52.10	63	52.27	50.90	41	11,799	0.35%	大買/
2024/01/11	13	48.56	45	48.69	49.55	-32	10,519	-0.30%
2024/01/10	3	45.18	3	45.33	45.05	0	10,269	0.00%
2024/01/09	34	46.01	20	45.70	45.10	14	10,376	0.13%
2024/01/08	32	47.32	34	48.38	46.00	-2	10,483	-0.02%
2024/01/05	28	48.56	15	48.75	47.30	13	10,358	0.13%
2024/01/04	67.1	50.10	28	49.82	49.35	39.1	10,540	0.37%
2024/01/03	34	50.88	47.2	50.45	52.00	-13.2	10,140	-0.13%
2024/01/02	87	49.19	113.4	49.68	51.00	-26.4	10,103	-0.26%	大賣/
2023/12/29	34.2	45.96	15.3	46.51	46.80	18.9	9,701	0.19%
2023/12/28	0	0.00	4	44.20	44.00	-4	9,285	-0.04%
2023/12/27	0	0.00	1	43.65	43.60	-1	9,444	-0.01%
2023/12/26	0	0.00	6	43.98	43.95	-6	9,695	-0.06%
2023/12/22	0.1	43.90	0	0.00	43.80	0.1	9,759	0.00%
2023/12/21	0	0.00	7.3	43.78	44.05	-7.3	9,887	-0.07%
2023/12/19	2	42.40	0	0.00	42.25	2	9,970	0.02%
2023/12/18	3	42.97	0	0.00	42.85	3	10,013	0.03%
2023/12/15	7	44.03	4	44.30	43.65	3	10,135	0.03%
2023/12/14	10	44.71	14	45.10	44.30	-4	10,274	-0.04%
2023/12/13	12.1	43.03	4	43.24	43.90	8.1	10,386	0.08%
2023/12/12	4	44.58	0	0.00	44.25	4	11,391	0.04%
2023/12/11	4.2	45.01	3	44.95	45.00	1.2	12,822	0.01%
2023/12/08	6	45.93	1	45.70	45.70	5	13,016	0.04%
2023/12/07	0	0.00	1	45.50	45.30	-1	13,000	-0.01%
2023/12/05	2	44.83	0	0.00	44.90	2	13,523	0.01%
2023/12/04	2	45.63	1	46.20	45.30	1	14,128	0.01%
2023/12/01	6	45.68	2	45.65	45.75	4	14,170	0.03%
2023/11/30	1	46.15	5	46.48	46.30	-4	14,405	-0.03%
2023/11/29	2	46.15	1	46.35	46.15	1	14,412	0.01%
2023/11/28	4	45.84	1	45.90	45.75	3	14,428	0.02%
2023/11/27	1	46.00	4	46.56	45.75	-3	14,494	-0.02%
2023/11/24	1	45.95	0	0.00	45.95	1	14,466	0.01%
2023/11/22	1	45.40	3	45.52	45.50	-2	14,543	-0.01%
2023/11/21	4	46.18	0	0.00	45.90	4	14,673	0.03%
2023/11/20	7	46.55	4	46.74	46.25	3	14,830	0.02%
2023/11/17	1	46.20	5	46.28	46.30	-4	15,162	-0.03%
2023/11/16	6	46.05	3	46.32	46.30	3	15,143	0.02%
2023/11/15	5.1	46.87	3	47.03	46.05	2.1	15,082	0.01%
2023/11/14	5	46.50	12	46.68	46.45	-7	14,998	-0.05%
2023/11/13	17	45.75	4	46.03	45.75	13	14,990	0.09%
2023/11/10	16	46.49	1	46.35	46.50	15	14,982	0.10%
2023/11/09	30.1	48.17	12	48.75	47.30	18.1	14,896	0.12%
2023/11/08	15	48.84	32.2	48.91	49.05	-17.2	14,720	-0.12%
2023/11/07	15.2	46.95	1	46.80	46.80	14.2	14,390	0.10%
2023/11/06	9	49.93	11	50.35	48.35	-2	14,241	-0.01%
2023/11/03	30	49.11	29	49.52	49.55	1	13,912	0.01%
2023/11/02	7	48.79	9	48.88	49.05	-2	13,683	-0.01%
2023/11/01	17	46.83	9	47.64	47.10	8	13,598	0.06%
2023/10/31	16	49.48	26	48.04	46.35	-10	13,518	-0.07%
2023/10/30	6	47.93	15	47.83	48.35	-9	13,438	-0.07%
2023/10/27	16	47.35	4	47.81	46.25	12	13,382	0.09%
2023/10/26	12	49.13	14	48.89	48.00	-2	13,420	-0.01%
2023/10/25	4	49.46	9	49.47	49.40	-5	13,325	-0.04%
2023/10/24	3	46.75	3	46.55	47.60	0	13,130	0.00%
2023/10/23	6	46.51	10	45.81	46.45	-4	13,146	-0.03%
2023/10/20	8	45.08	5	45.15	45.00	3	13,135	0.02%
2023/10/19	16	46.20	0	0.00	46.15	16	13,074	0.12%
2023/10/18	21	48.25	0	0.00	47.45	21	13,062	0.16%
2023/10/17	10	51.06	19	51.11	50.60	-9	12,875	-0.07%
2023/10/16	17	50.64	11	51.20	50.90	6	12,756	0.05%
2023/10/13	11	51.22	9	51.32	51.40	2	12,606	0.02%
2023/10/12	20	52.25	42	52.22	52.50	-22	12,552	-0.18%
2023/10/11	13	50.48	14	50.81	50.50	-1	12,174	-0.01%
2023/10/06	54	51.21	41	51.90	50.50	13	12,164	0.11%
2023/10/05	60	51.33	57.5	52.29	51.40	2.5	12,084	0.02%
2023/10/04	3	48.53	13.1	48.76	49.40	-10.1	11,750	-0.09%
2023/10/03	5	48.60	14	48.95	48.40	-9	11,819	-0.08%
2023/10/02	21	47.84	15	48.45	48.35	6	11,726	0.05%
2023/09/28	3	46.60	6	46.09	46.15	-3	11,593	-0.03%
2023/09/27	10	46.00	20	45.70	46.00	-10	11,725	-0.09%
2023/09/26	5	46.89	3	45.95	45.70	2	11,947	0.02%
2023/09/25	3	45.55	5	45.06	45.45	-2	11,981	-0.02%
2023/09/22	1	44.65	0	0.00	44.80	1	11,945	0.01%
2023/09/21	15	44.45	10	45.05	44.15	5	11,863	0.04%
2023/09/20	8	46.79	0	0.00	45.50	8	11,793	0.07%
2023/09/19	5	46.71	15	47.10	47.10	-10	11,697	-0.09%
2023/09/18	15	47.94	26	47.98	48.15	-11	11,557	-0.10%
2023/09/15	115.1	51.00	81	50.08	47.90	34.1	11,441	0.30%	大買/
2023/09/14	50	50.38	88	51.74	53.20	-38	10,444	-0.36%
2023/09/13	4	47.78	5.1	48.17	48.45	-1.1	9,008	-0.01%
2023/09/12	2	43.60	0	0.00	44.05	2	8,883	0.02%
2023/09/11	2.1	45.31	3	45.63	44.35	-1	8,963	-0.01%
2023/09/08	42	47.67	25	48.28	47.00	17	8,913	0.19%
2023/09/07	50	48.46	55	48.61	48.85	-5	8,574	-0.06%
2023/09/06	5	46.17	9	45.98	46.05	-4	8,133	-0.05%
2023/09/05	5	44.23	12	44.82	46.10	-7	8,182	-0.09%
2023/09/04	10	42.70	1	42.40	42.65	9	8,070	0.11%
2023/09/01	10	41.25	0	0.00	41.25	10	8,319	0.12%
2023/08/31	11	41.67	12	41.08	41.30	-1	8,506	-0.01%
2023/08/29	19	42.71	10	42.33	42.50	9	9,090	0.10%
2023/08/28	12	43.85	9	44.08	43.15	3	9,282	0.03%
2023/08/25	6	44.55	0	0.00	44.20	6	9,257	0.06%
2023/08/24	1	48.70	4	49.25	48.75	-3	9,098	-0.03%
2023/08/23	13	48.42	30	48.87	48.40	-17	8,930	-0.19%
2023/08/22	3	46.00	5	47.05	46.60	-2	8,575	-0.02%
2023/08/21	2	46.80	1	47.50	46.65	1	8,570	0.01%
2023/08/18	5	47.16	2	47.83	47.25	3	8,572	0.03%
2023/08/17	0	0.00	7	47.56	47.95	-7	8,534	-0.08%
2023/08/16	3	46.47	3	47.10	46.80	0	8,496	0.00%
2023/08/15	0	0.00	7	46.48	46.45	-7	8,369	-0.08%
2023/08/14	1	44.75	13	44.43	45.00	-12	8,299	-0.14%
2023/08/11	6	46.01	2	44.38	44.35	4	8,253	0.05%
2023/08/10	2	43.15	2	43.45	43.25	0	8,202	0.00%
2023/08/09	7	44.63	7	45.49	44.45	0	8,182	0.00%
2023/08/08	2	44.35	5	44.92	44.80	-3	8,170	-0.04%
2023/08/04	5	43.10	0	0.00	43.60	5	8,085	0.06%
2023/08/02	1	43.35	0	0.00	43.30	1	8,081	0.01%
2023/08/01	4	45.41	2	46.33	45.05	2	8,016	0.02%
2023/07/31	8	47.43	5.3	47.58	46.30	2.7	7,996	0.03%
2023/07/27	2	44.75	5	45.05	44.55	-3	7,851	-0.04%
2023/07/26	5	44.00	7.3	44.36	44.35	-2.3	7,847	-0.03%
2023/07/24	1	46.80	6	47.42	46.70	-5	7,761	-0.06%
2023/07/21	15	46.98	7	46.28	48.40	8	7,749	0.10%
2023/07/19	0	0.00	4	47.01	46.75	-4	7,650	-0.05%
2023/07/18	11	46.87	6	47.52	46.75	5	7,647	0.07%
2023/07/17	3	48.78	4	49.30	48.00	-1	7,571	-0.01%
2023/07/14	5	49.47	54	49.25	48.95	-49	7,477	-0.66%
2023/07/13	4	49.88	6	50.78	49.55	-2	7,511	-0.03%
2023/07/12	14	50.05	13	50.44	50.60	1	7,493	0.01%
2023/07/11	22.1	50.37	13	49.48	49.95	9.1	6,926	0.13%
2023/07/10	42	47.95	7	47.87	46.80	35	6,432	0.54%
2023/07/07	1	45.50	2	44.85	45.70	-1	6,192	-0.02%
2023/07/06	15.3	46.13	7	46.57	46.40	8.3	6,143	0.14%
2023/07/05	0	0.00	4	46.70	45.25	-4	6,025	-0.07%
2023/07/04	23.3	46.18	7	45.48	45.00	16.3	5,901	0.28%
2023/07/03	0	0.00	0.1	45.20	48.00	-0.1	5,685	0.00%
2023/06/28	2	43.40	3	43.65	42.85	-1	5,512	-0.02%
2023/06/27	1	43.35	0	0.00	43.00	1	5,512	0.02%
2023/06/26	3	44.05	3	43.65	44.20	0	5,536	0.00%
2023/06/21	1	46.15	1.2	45.51	44.60	-0.2	5,589	0.00%
2023/06/20	7.1	44.53	6.1	44.72	44.80	1	5,565	0.02%
2023/06/19	2	45.15	4.2	45.05	45.30	-2.2	5,572	-0.04%
2023/06/16	5	44.30	5.2	44.07	44.65	-0.2	5,603	0.00%
2023/06/15	7	44.84	4	44.80	44.75	3	5,546	0.05%
2023/06/14	5.2	43.77	1.4	43.71	43.70	3.8	5,482	0.07%
2023/06/13	0	0.00	7.5	43.38	43.50	-7.5	5,506	-0.14%
2023/06/12	17.1	44.14	13.3	43.57	43.05	3.8	5,642	0.07%
2023/06/09	13.2	42.81	19.3	43.08	43.50	-6.1	5,563	-0.11%
2023/06/08	12.4	41.89	8	42.68	42.05	4.4	5,471	0.08%
2023/06/07	26	41.70	28.3	42.17	42.15	-2.3	5,451	-0.04%
2023/06/06	13	40.15	16.2	39.98	40.45	-3.2	5,737	-0.06%
2023/06/05	26.2	38.70	39.1	39.42	39.55	-12.9	5,784	-0.22%
2023/06/02	12	35.65	32	36.93	37.00	-20	5,625	-0.36%
2023/06/01	1	32.30	4	33.34	33.65	-3	5,633	-0.05%
2023/05/29	10	30.30	2	30.28	30.15	8	5,232	0.15%
2023/05/26	1	29.05	1	29.75	29.75	0	5,183	0.00%
2023/05/25	2	29.80	0	0.00	29.65	2	5,154	0.04%
2023/05/24	2	29.53	4	29.74	29.60	-2	5,145	-0.04%
2023/05/23	1	29.40	0	0.00	29.40	1	5,125	0.02%
2023/05/22	2	28.58	6	28.92	29.00	-4	5,138	-0.08%
2023/05/19	4	28.16	0	0.00	28.00	4	5,124	0.08%
2023/05/11	0	0.00	1	27.40	27.30	-1	5,401	-0.02%
2023/05/04	1	28.50	0	0.00	28.30	1	5,442	0.02%
2023/04/28	3	29.72	7	29.52	29.45	-4	5,453	-0.07%
2023/04/27	0	0.00	1	29.10	29.10	-1	5,410	-0.02%
2023/04/25	0	0.00	10	28.55	28.35	-10	5,324	-0.19%
2023/04/20	1	28.90	0	0.00	28.90	1	5,268	0.02%
2023/04/18	13	31.08	5	30.00	30.45	8	5,220	0.15%
2023/04/17	2	30.53	2	30.80	31.25	0	5,069	0.00%
2023/04/14	1	28.40	1	29.40	29.15	0	4,862	0.00%
2023/04/13	2	28.35	2	29.20	28.10	0	4,808	0.00%
2023/04/12	2	29.05	1	29.20	29.35	1	4,745	0.02%
2023/04/11	1	29.00	5	29.04	29.10	-4	4,695	-0.09%
2023/04/10	1	28.45	1	28.45	28.50	0	4,675	0.00%
2023/04/06	10	29.33	14	28.82	29.05	-4	4,650	-0.09%
2023/03/29	7	27.74	0	0.00	27.80	7	4,613	0.15%
2023/03/28	2	27.65	2	27.45	27.65	0	4,640	0.00%
2023/03/27	1	29.05	0	0.00	27.70	1	4,648	0.02%
2023/03/24	4	29.06	2	29.30	28.90	2	4,615	0.04%
2023/03/23	2	28.97	4.1	29.30	29.05	-2.1	4,729	-0.04%
2023/03/22	5	29.04	4.2	28.83	28.75	0.9	4,862	0.02%
2023/03/21	1	28.70	3	28.35	28.05	-2	4,762	-0.04%
2023/03/20	1	28.40	0	0.00	28.20	1	4,747	0.02%
2023/03/17	4	27.99	1	28.10	27.90	3	4,774	0.06%
2023/03/16	2	28.15	6	27.95	28.05	-4	4,795	-0.08%
2023/03/15	6.3	29.03	7.2	28.84	27.90	-1	4,880	-0.02%
2023/03/14	6	27.67	8	27.23	28.10	-2	4,904	-0.04%
2023/03/13	0	26.85	6	26.48	26.90	-6	5,145	-0.12%
2023/03/10	5	27.17	7	27.41	27.30	-2	5,340	-0.04%
2023/03/09	28	29.44	18	29.03	28.10	10	5,263	0.19%
2023/03/08	6	26.39	5	26.74	28.40	1	4,756	0.02%
2023/03/07	26	26.70	30	26.31	25.85	-4	4,656	-0.09%
2023/03/06	3	25.45	4	24.40	25.75	-1	4,875	-0.02%
2023/03/03	2	23.45	0	0.00	23.45	2	4,815	0.04%
2023/03/02	3	23.58	1	23.65	23.70	2	4,890	0.04%
2023/03/01	0	0.00	0.3	23.30	23.25	-0.3	4,915	-0.01%
2023/02/21	0	0.00	4	23.88	23.85	-4	4,995	-0.08%
2023/02/20	1	24.10	20	24.10	24.30	-19	4,979	-0.38%
2023/02/17	0	0.00	0	23.75	23.75	0	4,948	0.00%
2023/02/16	2	23.50	0	0.00	23.50	2	4,936	0.04%
2023/02/15	4	23.80	2	24.23	23.55	2	4,930	0.04%
2023/02/14	1	24.15	3	23.98	24.10	-2	4,843	-0.04%
2023/02/08	1	23.75	0	0.00	23.30	1	4,711	0.02%
2023/02/06	0	0.00	1	24.00	23.25	-1	4,693	-0.02%
2023/02/03	6	24.00	6	23.90	23.70	0	4,662	0.00%
2023/02/01	19	23.37	20	23.20	23.20	-1	4,576	-0.02%
2023/01/31	10	22.83	10	22.95	23.05	0	4,529	0.00%
2023/01/17	1	21.35	0	0.00	21.35	1	4,484	0.02%
2023/01/16	2	21.55	1	21.65	21.50	1	4,491	0.02%
2023/01/13	3	21.70	0	0.00	21.70	3	4,496	0.07%
2023/01/12	0	0.00	1	22.45	21.85	-1	4,489	-0.02%
2023/01/11	0	0.00	1	23.25	22.70	-1	4,462	-0.02%
2023/01/09	5	23.11	3	23.55	23.15	2	4,439	0.05%
2023/01/06	0	0.00	0.1	22.45	22.55	-0.1	4,388	0.00%
2023/01/04	0	0.00	1.1	22.34	22.30	-1.1	4,389	-0.03%
2022/12/29	0	0.00	1	21.55	21.60	-1	4,371	-0.02%
2022/12/28	0.2	21.90	0.1	22.40	21.80	0.1	4,370	0.00%
2022/12/27	3	22.65	5	22.33	22.35	-2	4,356	-0.05%
2022/12/26	0	0.00	1	22.05	21.95	-1	4,335	-0.02%
2022/12/23	0	0.00	4	21.16	21.55	-4	4,329	-0.09%
2022/12/22	0	0.00	5	21.85	21.60	-5	4,332	-0.12%
2022/12/20	2	21.50	3	21.50	21.45	-1	4,334	-0.02%
2022/12/15	14	24.60	7	24.30	24.05	7	4,229	0.17%
2022/12/14	10	23.98	12	24.15	24.40	-2	4,023	-0.05%
2022/12/13	2	22.20	1	22.35	22.20	1	3,794	0.03%
2022/12/12	1	22.25	1	22.75	22.25	0	3,771	0.00%
2022/12/09	1	24.05	0	0.00	23.25	1	3,713	0.03%
2022/12/08	1	23.60	0	0.00	23.70	1	3,641	0.03%
2022/12/07	8	24.01	7	23.74	23.45	1	3,550	0.03%
2022/12/06	13	26.00	5	25.61	25.55	8	3,347	0.24%
2022/12/05	44	25.50	46	25.71	25.80	-2	3,106	-0.06%
2022/12/02	3	23.57	14	23.58	24.10	-11	2,790	-0.39%
2022/12/01	13	22.55	4	22.54	22.35	9	2,547	0.35%
2022/11/29	3	22.25	1	22.30	22.65	2	2,491	0.08%
2022/11/28	66	22.41	59	22.69	22.85	7	2,309	0.30%
2022/11/25	2	20.53	11	20.80	21.05	-9	1,729	-0.52%
2022/11/24	4	19.31	35	18.80	19.15	-31	1,585	-1.96%
2022/11/23	33	18.66	35	18.93	18.30	-2	1,498	-0.13%
2022/11/22	15	18.37	0	0.00	18.15	15	1,474	1.02%
2022/11/21	20	18.99	0	0.00	18.80	20	1,461	1.37%
2022/11/18	1	20.00	43	19.52	19.90	-42	1,412	-2.97%
2022/11/17	40	19.25	0	0.00	19.25	40	1,372	2.91%
2022/11/15	1	19.00	0	0.00	19.00	1	1,353	0.07%
2022/11/11	0	0.00	52	18.38	18.20	-52	1,342	-3.87%
2022/11/10	37	18.76	6	19.09	18.35	31	1,327	2.34%
2022/11/09	16	18.27	15	18.62	18.60	1	1,307	0.08%
2022/11/08	25	18.13	5	17.65	17.60	20	1,353	1.48%
2022/11/07	0	0.00	19	18.03	18.05	-19	1,428	-1.33%
2022/11/04	0	0.00	3	17.48	17.75	-3	1,430	-0.21%
2022/11/03	10	17.48	38	17.48	17.50	-28	1,429	-1.96%
2022/11/02	0	0.00	25	17.39	17.70	-25	1,432	-1.75%
2022/11/01	0	0.00	4	17.10	17.20	-4	1,430	-0.28%
2022/10/31	1	16.75	1	16.70	16.75	0	1,441	0.00%
2022/10/28	0	0.00	10	16.40	16.35	-10	1,455	-0.69%
2022/10/27	30	16.81	1	16.80	16.80	29	1,468	1.98%
2022/10/26	30	16.51	0	0.00	16.35	30	1,482	2.02%
2022/10/24	32	17.29	23	16.81	16.95	9	1,498	0.60%
2022/10/21	5	16.43	4	16.65	16.25	1	1,489	0.07%
2022/10/20	27	16.77	5	17.12	16.80	22	1,480	1.49%
2022/10/19	0	0.00	1	17.10	17.00	-1	1,479	-0.07%
2022/10/18	0	0.00	10	17.65	17.00	-10	1,475	-0.68%
2022/10/17	10	16.69	5	17.13	17.25	5	1,475	0.34%
2022/10/14	0	0.00	25	17.37	17.00	-25	1,473	-1.70%
2022/10/13	2	16.85	0	0.00	16.25	2	1,465	0.14%
2022/10/12	38	17.77	10	18.05	17.80	28	1,440	1.94%
2022/10/11	0	0.00	1	18.05	17.95	-1	1,441	-0.07%
2022/10/07	0	0.00	2	19.30	19.30	-2	1,438	-0.14%
2022/10/06	5	19.43	2	19.25	19.30	3	1,447	0.21%
2022/10/05	2	19.30	1	19.20	19.10	1	1,450	0.07%
2022/10/04	4	19.20	3	19.25	19.25	1	1,461	0.07%
2022/10/03	2	18.85	7	18.45	18.85	-5	1,456	-0.34%
2022/09/30	38	17.71	34	18.38	18.50	4	1,466	0.27%
2022/09/29	4	18.75	4	18.40	18.20	0	1,473	0.00%
2022/09/28	10	18.20	0	0.00	18.10	10	1,471	0.68%
2022/09/27	9	19.23	5	19.30	19.45	4	1,460	0.27%
2022/09/26	0	0.00	36	19.52	18.85	-36	1,475	-2.44%
2022/09/23	2	20.60	20	20.30	20.35	-18	1,501	-1.20%
2022/09/22	20	20.35	0	0.00	20.30	20	1,511	1.32%
2022/09/21	10	20.80	0	0.00	20.75	10	1,496	0.67%
2022/09/20	12	21.40	2	21.50	21.15	10	1,490	0.67%
2022/09/19	7	21.49	5	21.05	21.15	2	1,499	0.13%
2022/09/16	13	22.11	0.1	21.90	21.70	12.9	1,496	0.86%
2022/09/15	0	0.00	30.1	22.47	22.20	-30.1	1,510	-1.99%
2022/09/14	22.3	22.04	0.1	22.30	22.45	22.1	1,524	1.45%
2022/09/13	8	22.33	0.2	22.70	22.35	7.8	1,543	0.51%
2022/09/12	33	22.01	40	22.49	22.50	-7	1,566	-0.45%
2022/09/08	12.5	21.89	26	22.10	21.70	-13.5	1,564	-0.86%
2022/09/07	30	21.52	0	0.00	21.00	30	1,518	1.98%
2022/09/06	1	23.15	0	0.00	22.00	1	1,492	0.07%
2022/08/30	1	24.70	0	0.00	24.70	1	1,371	0.07%
2022/08/26	0	0.00	1	26.05	25.60	-1	1,351	-0.07%
2022/08/24	2	25.15	0	0.00	25.15	2	1,359	0.15%
2022/08/23	3	25.47	0	0.00	25.40	3	1,359	0.22%
2022/08/22	1	26.15	0	0.00	25.95	1	1,362	0.07%
2022/08/18	2	26.23	0	0.00	26.80	2	1,366	0.15%
2022/08/16	0	0.00	1	27.30	26.80	-1	1,479	-0.07%
2022/08/15	4	26.50	5	26.74	27.10	-1	1,460	-0.07%
2022/08/12	7	26.01	7	26.02	25.95	0	1,390	0.00%
2022/08/11	2	25.30	2	25.75	25.25	0	1,317	0.00%
2022/08/10	2	25.30	1	25.20	25.15	1	1,319	0.08%
2022/08/05	2	25.75	0	0.00	25.40	2	1,353	0.15%
2022/08/01	1	26.30	0	0.00	26.30	1	1,382	0.07%
2022/07/29	1	26.90	0	0.00	26.85	1	1,380	0.07%
2022/07/22	1	28.50	0	0.00	28.20	1	1,428	0.07%
2022/07/20	1	28.10	1	28.60	27.85	0	1,476	0.00%
2022/07/18	0	0.00	2	27.23	27.60	-2	1,537	-0.13%
2022/07/15	2	26.75	0	0.00	26.95	2	1,545	0.13%
2022/07/12	0	0.00	4	24.50	24.50	-4	1,546	-0.26%
2022/07/05	12	25.89	0	0.00	26.75	12	1,585	0.76%
2022/07/04	0	0.00	12	26.28	26.35	-12	1,581	-0.76%
2022/07/01	3	27.28	0	0.00	25.30	3	1,579	0.19%
2022/06/30	6	28.05	0	0.00	28.00	6	1,543	0.39%
2022/06/29	0	0.00	2	29.90	29.90	-2	1,552	-0.13%
2022/06/24	0	0.00	0.4	30.10	30.10	-0.4	1,719	-0.02%
2022/06/22	0	0.00	0.1	30.00	29.80	-0.1	1,948	-0.01%
2022/06/21	3	31.13	2	31.38	31.55	1	1,961	0.05%
2022/06/20	0	0.00	24	31.04	29.50	-24	1,962	-1.22%
2022/06/16	2	34.45	10	33.30	32.90	-8	1,942	-0.41%
2022/06/14	0	0.00	1	35.60	35.10	-1	1,975	-0.05%
2022/06/13	0	0.00	1	35.45	35.40	-1	1,997	-0.05%
2022/06/08	0	0.00	1	38.15	37.75	-1	2,067	-0.05%
2022/06/06	2	37.75	0	0.00	37.55	2	2,118	0.09%
2022/06/01	3	38.68	4	39.36	38.60	-1	2,200	-0.05%
2022/05/31	0	0.00	1	38.60	38.75	-1	2,196	-0.05%
2022/05/30	1	38.65	15	38.58	38.60	-14	2,208	-0.63%
2022/05/26	2	38.00	0	0.00	37.45	2	2,213	0.09%
2022/05/25	16	38.13	0	0.00	38.00	16	2,221	0.72%
2022/05/24	25	39.58	1	38.95	37.70	24	2,219	1.08%
2022/05/17	0	0.00	1	36.65	36.85	-1	2,225	-0.04%
2022/05/09	0	0.00	2	35.00	34.85	-2	2,276	-0.09%
2022/04/29	0	0.00	3	37.60	37.55	-3	2,330	-0.13%
2022/04/28	3	37.25	0	0.00	37.05	3	2,339	0.13%
2022/04/27	0.5	37.50	0	0.00	37.15	0.5	2,331	0.02%
2022/04/25	3	39.57	0	0.00	39.45	3	2,413	0.12%
2022/04/21	0	0.00	3	42.30	43.30	-3	2,414	-0.12%
2022/04/18	0	0.00	30	41.45	41.40	-30	2,477	-1.21%
2022/04/13	2	41.88	2	42.30	42.90	0	2,603	0.00%
2022/04/07	1	44.75	0	0.00	44.20	1	2,673	0.04%
2022/04/01	3	46.07	2	45.70	46.20	1	2,681	0.04%
2022/03/31	4	47.30	1	47.00	47.00	3	2,665	0.11%
2022/03/30	5	48.41	3	49.53	48.00	2	2,660	0.08%
2022/03/29	13	49.47	4	49.95	48.70	9	2,684	0.34%
2022/03/28	9	48.96	13.5	49.85	49.65	-4.5	2,631	-0.17%
2022/03/25	8	48.97	25	48.62	49.00	-17	2,538	-0.67%
2022/03/24	1	46.10	1	46.50	46.30	0	2,407	0.00%
2022/03/23	1	45.70	2	45.78	46.00	-1	2,424	-0.04%
2022/03/22	0	0.00	5	43.76	45.00	-5	2,454	-0.20%
2022/03/21	0	0.00	3	43.02	43.40	-3	2,448	-0.12%
2022/03/18	2	42.30	4	42.13	42.30	-2	2,491	-0.08%
2022/03/17	10	40.85	7	41.11	42.00	3	2,522	0.12%
2022/03/16	4	39.78	3	39.73	39.10	1	2,546	0.04%
2022/03/15	1	39.25	1	40.25	39.10	0	2,590	0.00%
2022/03/14	3	41.23	8	41.18	41.25	-5	2,643	-0.19%
2022/03/11	12	41.41	4	41.30	40.80	8	2,692	0.30%
2022/03/10	0	42.30	3	42.27	42.10	-3	2,731	-0.11%
2022/03/09	9	41.50	12	41.42	41.75	-3	2,777	-0.11%
2022/03/08	7.5	42.73	11	41.45	41.25	-3.5	2,815	-0.12%
2022/03/07	4	44.89	0	0.00	44.40	4	2,808	0.14%
2022/03/04	2	46.28	1	47.00	46.15	1	2,884	0.03%
2022/03/01	0	0.00	3	46.03	46.40	-3	3,294	-0.09%
2022/02/25	3	45.33	1	46.20	45.20	2	3,402	0.06%
2022/02/24	5	46.13	2	47.00	45.00	3	3,787	0.08%
2022/02/22	20	46.21	0	0.00	46.05	20	4,607	0.43%
2022/02/18	2	47.50	2	47.70	47.80	0	5,078	0.00%
2022/02/17	1	47.65	4	47.96	47.95	-3	5,476	-0.05%
2022/02/16	3	48.00	5	47.70	47.90	-2	5,920	-0.03%
2022/02/15	2	46.90	2	47.80	46.85	0	6,326	0.00%
2022/02/10	3	47.93	3	47.70	47.75	0	6,893	0.00%
2022/02/09	1	47.10	0	0.00	47.15	1	7,135	0.01%
2022/02/08	1	46.40	1	46.50	47.00	0	7,423	0.00%
2022/02/07	0	0.00	1	44.05	44.80	-1	7,897	-0.01%
2022/01/26	1	42.85	4	42.95	42.95	-3	8,912	-0.03%
2022/01/25	2	43.90	0	0.00	43.35	2	10,497	0.02%
2022/01/24	2	42.90	2	43.20	43.65	0	11,406	0.00%
2022/01/21	0.5	44.75	1	44.60	44.55	-0.5	11,828	0.00%
2022/01/20	0	0.00	0	46.00	45.80	0	12,072	0.00%
2022/01/18	1.5	47.17	1	48.00	46.85	0.5	13,387	0.00%
2022/01/13	3	46.13	24	45.77	45.65	-21	14,067	-0.15%
2022/01/12	2.3	46.26	0	0.00	46.65	2.3	14,345	0.02%
2022/01/11	8	46.83	10	46.75	46.00	-2	14,429	-0.01%
2022/01/10	5	46.66	2	47.20	47.35	3	14,508	0.02%
2022/01/07	2.2	47.34	3	47.08	47.55	-0.8	14,632	-0.01%
2022/01/06	6	48.86	12	48.75	48.95	-6	14,697	-0.04%
2022/01/05	20	48.75	10	48.80	48.70	10	14,821	0.07%
2022/01/04	1	50.30	2	51.10	50.30	-1	14,886	-0.01%
2022/01/03	3	50.93	1	51.00	50.70	2	15,083	0.01%
2021/12/30	2	52.20	0	0.00	51.50	2	15,391	0.01%
2021/12/29	1	52.30	5	51.56	52.20	-4	15,966	-0.03%
2021/12/28	0	0.00	12	51.08	50.90	-12	16,526	-0.07%
2021/12/27	0	0.00	3	52.03	51.50	-3	17,043	-0.02%
2021/12/24	1	52.10	2	53.00	52.10	-1	17,408	-0.01%
2021/12/23	10.5	53.02	7	52.86	52.40	3.5	17,893	0.02%
2021/12/22	2.5	52.42	2	52.20	52.10	0.5	18,630	0.00%
2021/12/21	0	0.00	1	51.00	51.50	-1	19,193	-0.01%
2021/12/20	1	51.30	2	51.05	51.00	-1	19,724	-0.01%
2021/12/17	1.1	51.46	0	0.00	50.90	1.1	21,168	0.01%
2021/12/16	2	52.25	7	52.59	52.70	-5	21,903	-0.02%
2021/12/15	1	50.70	0	0.00	50.70	1	22,217	0.00%
2021/12/14	6	50.28	4	50.48	50.10	2	22,782	0.01%
2021/12/13	5	51.98	1	51.70	51.70	4	22,811	0.02%
2021/12/10	4	51.15	4	51.70	51.30	0	22,949	0.00%
2021/12/09	3	52.97	1	52.20	52.00	2	23,079	0.01%
2021/12/08	0	0.00	3	53.63	53.40	-3	23,133	-0.01%
2021/12/07	2	52.40	0	0.00	52.50	2	23,252	0.01%
2021/12/06	8	53.19	3	53.10	53.10	5	23,364	0.02%
2021/12/03	0	0.00	8	53.50	53.50	-8	23,465	-0.03%
2021/12/02	10	53.94	0	0.00	53.60	10	23,706	0.04%
2021/12/01	1	55.20	0	0.00	55.10	1	23,928	0.00%
2021/11/30	3	54.53	2	54.90	55.30	1	24,175	0.00%
2021/11/29	6	53.32	13	52.56	53.60	-7	24,657	-0.03%
2021/11/26	7	53.82	2	53.90	53.80	5	24,870	0.02%
2021/11/25	12	56.91	3	56.50	56.20	9	24,760	0.04%
2021/11/24	3	56.50	13	56.37	56.80	-10	24,759	-0.04%
2021/11/23	54.1	57.19	15	57.59	56.40	39.1	24,817	0.16%
2021/11/22	20	60.61	12	60.88	59.60	8	24,868	0.03%
2021/11/19	12	61.20	21	61.58	60.20	-9	24,827	-0.04%
2021/11/18	28	59.55	33	59.74	59.30	-5	24,589	-0.02%
2021/11/17	26.2	59.23	17	59.32	58.60	9.2	24,578	0.04%
2021/11/16	53	60.01	13	60.19	58.80	40	24,588	0.16%
2021/11/15	73	61.09	69	61.46	61.80	4	24,414	0.02%
2021/11/12	13	60.26	16	59.83	60.80	-3	24,365	-0.01%
2021/11/11	8	58.18	6	59.12	58.00	2	24,273	0.01%
2021/11/10	7	57.86	3	58.07	58.40	4	24,343	0.02%
2021/11/09	11	57.57	3	56.87	57.50	8	24,389	0.03%
2021/11/08	11	56.45	11	56.59	55.70	0	24,335	0.00%
2021/11/05	10	57.57	15	57.51	57.80	-5	24,396	-0.02%
2021/11/04	37	60.00	20	59.56	58.70	17	24,348	0.07%
2021/11/03	37.5	60.48	34	62.30	58.20	3.5	24,148	0.01%
2021/11/02	43.2	64.52	44	65.20	62.50	-0.8	23,675	0.00%
2021/11/01	42	61.37	29	61.92	61.40	13	22,901	0.06%
2021/10/29	19	59.59	20	59.58	58.70	-1	22,156	0.00%
2021/10/28	8.3	59.30	5	59.68	58.70	3.3	21,910	0.02%
2021/10/27	9	58.37	8	58.69	59.70	1	21,861	0.00%
2021/10/26	57	59.97	69	59.92	58.10	-12	21,882	-0.05%
2021/10/25	12	56.78	18	56.43	57.40	-6	21,025	-0.03%
2021/10/22	12	53.02	4	52.78	53.40	8	20,911	0.04%
2021/10/21	21	54.36	17	54.15	53.60	4	21,020	0.02%
2021/10/20	32	53.47	40	53.83	54.50	-8	20,992	-0.04%
2021/10/19	8	51.68	3	51.60	51.90	5	20,855	0.02%
2021/10/18	4	51.38	13	51.06	51.10	-9	20,912	-0.04%
2021/10/15	28	51.49	18	50.82	50.30	10	20,953	0.05%
2021/10/14	2	50.50	6	50.40	50.10	-4	21,068	-0.02%
2021/10/13	6	50.37	2	50.50	49.45	4	21,130	0.02%
2021/10/12	6	51.10	25	51.14	51.10	-19	21,083	-0.09%
2021/10/08	15	54.19	12	54.42	52.80	3	21,045	0.01%
2021/10/07	112	54.18	84	53.82	53.50	28	20,967	0.13%	大買/
2021/10/06	40	53.94	32	54.28	52.60	8	20,756	0.04%
2021/10/05	74	51.05	76	50.73	53.60	-2	20,332	-0.01%
2021/10/04	31	53.83	40	54.66	50.30	-9	20,086	-0.04%
2021/10/01	11	56.13	7.2	56.02	55.70	3.9	20,659	0.02%
2021/09/30	15	56.87	16	56.86	58.20	-1	21,402	0.00%
2021/09/29	76	57.05	48	56.90	55.20	28	21,860	0.13%
2021/09/28	18	61.64	26	61.87	61.30	-8	21,226	-0.04%
2021/09/27	25	62.93	43	63.33	62.50	-18	21,293	-0.08%
2021/09/24	47	62.70	71	63.34	62.30	-24	21,791	-0.11%
2021/09/23	41	58.46	49.5	58.41	59.90	-8.5	20,982	-0.04%
2021/09/22	9	54.62	25	55.34	54.60	-16	20,452	-0.08%
2021/09/17	22	53.15	27.1	53.85	55.40	-5.1	20,469	-0.02%
2021/09/16	10	51.32	14	51.29	51.60	-4	20,761	-0.02%
2021/09/15	9	51.40	5	52.12	50.60	4	21,059	0.02%
2021/09/14	2	53.20	2	53.70	52.60	0	20,981	0.00%
2021/09/13	10	53.50	7	52.63	51.80	3	20,854	0.01%
2021/09/10	3	52.27	3	52.73	53.40	0	20,861	0.00%
2021/09/09	8	50.78	7	50.40	52.00	1	20,816	0.00%
2021/09/08	4	48.75	4.4	49.48	48.30	-0.4	20,961	0.00%
2021/09/07	22	50.29	20	50.55	50.00	2	21,190	0.01%
2021/09/06	16	54.84	25	53.95	53.50	-9	20,995	-0.04%
2021/09/03	13.5	53.77	11.1	54.18	54.50	2.4	20,735	0.01%
2021/09/02	38.4	54.01	27	54.30	54.70	11.4	20,507	0.06%
2021/09/01	22	52.35	12	52.86	53.00	10	20,116	0.05%
2021/08/31	8.6	50.93	11	50.71	49.90	-2.4	20,067	-0.01%
2021/08/30	8	50.90	8	51.10	50.80	0	20,205	0.00%
2021/08/27	9.6	50.63	6	51.08	50.20	3.6	20,149	0.02%
2021/08/26	30	51.65	19	51.71	51.60	11	20,011	0.05%
2021/08/25	23.3	50.25	16	50.20	49.75	7.3	19,622	0.04%
2021/08/24	18	49.66	10.4	49.49	49.25	7.6	19,477	0.04%
2021/08/23	16	47.31	13	47.82	48.90	3	19,178	0.02%
2021/08/20	8	45.83	16	45.99	46.30	-8	19,008	-0.04%
2021/08/19	11	47.53	12	47.43	46.25	-1	18,794	-0.01%
2021/08/18	15	45.73	16	45.88	47.30	-1	18,633	-0.01%
2021/08/17	9	47.52	2	46.40	45.00	7	18,289	0.04%
2021/08/16	4	48.81	3	49.80	50.00	1	18,011	0.01%
2021/08/13	4	50.24	5	50.31	49.50	-1	17,770	-0.01%
2021/08/12	6	53.17	4	52.70	52.00	2	17,591	0.01%
2021/08/11	39	52.94	14	54.00	52.90	25	17,448	0.14%
2021/08/10	16	57.08	32	56.69	55.20	-16	17,179	-0.09%
2021/08/09	7	61.74	4	60.95	59.40	3	17,027	0.02%
2021/08/06	64.2	63.00	16.1	63.32	62.50	48.1	16,781	0.29%
2021/08/05	38.1	63.29	49	63.73	65.60	-10.9	16,313	-0.07%
2021/08/04	15	59.83	13	60.12	59.70	2	15,609	0.01%
2021/08/03	9	59.80	15	59.65	59.80	-6	15,524	-0.04%
2021/08/02	30	56.57	28	58.52	58.50	2	15,398	0.01%
2021/07/30	24	58.40	26.2	58.18	56.40	-2.2	15,263	-0.01%
2021/07/29	6.1	56.54	5	57.06	55.60	1.1	14,977	0.01%
2021/07/28	18	53.20	24	54.08	56.60	-6	14,856	-0.04%
2021/07/27	8	58.63	22	56.21	55.50	-14	14,571	-0.10%
2021/07/26	6.2	59.70	7.1	59.65	60.00	-1	14,429	-0.01%
2021/07/23	10.2	61.55	6.3	60.17	62.60	3.9	14,302	0.03%
2021/07/22	5.3	62.81	12.2	63.19	64.50	-6.9	14,282	-0.05%
2021/07/21	6.2	60.41	9.1	59.31	60.10	-2.8	14,157	-0.02%
2021/07/20	19	61.85	23	61.26	61.40	-4	14,092	-0.03%
2021/07/19	13	58.25	14	58.42	59.20	-1	13,972	-0.01%
2021/07/16	5	53.82	11.2	53.46	53.90	-6.2	13,968	-0.04%
2021/07/15	4.2	51.32	3	51.73	51.80	1.2	13,998	0.01%
2021/07/14	8	48.33	17	49.37	50.70	-9	14,122	-0.06%
2021/07/13	8	51.54	1	51.40	50.00	7	14,137	0.05%
2021/07/12	10	52.26	3	51.87	53.30	7	14,242	0.05%
2021/07/09	16	51.84	12	52.08	51.60	4	14,258	0.03%
2021/07/08	55	51.15	32.4	50.98	53.00	22.6	14,281	0.16%
2021/07/07	30	50.94	64	51.13	53.00	-34	13,412	-0.25%
2021/07/06	66	49.34	56	49.12	48.25	10	12,694	0.08%
2021/07/05	11	46.90	12	47.94	48.05	-1	12,046	-0.01%
2021/07/02	30	42.49	18	42.92	43.70	12	12,037	0.10%
2021/07/01	47	41.31	39	41.48	39.75	8	11,642	0.07%
2021/06/30	8	39.21	42.1	39.95	40.30	-34.1	10,936	-0.31%
2021/06/29	5.2	36.41	21	36.89	36.65	-15.8	10,814	-0.15%
2021/06/28	30	35.93	15	36.43	36.95	15	11,120	0.13%
2021/06/25	28.1	36.30	52	36.46	35.35	-23.9	11,036	-0.22%
2021/06/24	17	34.01	18	34.13	34.70	-1	10,360	-0.01%
2021/06/23	16	32.42	0	0.00	32.20	16	10,318	0.16%
2021/06/21	6	32.44	1	32.35	31.90	5	11,698	0.04%
2021/06/18	5	32.32	0	0.00	32.50	5	11,948	0.04%
2021/06/17	6	33.27	17	33.19	33.05	-11	12,088	-0.09%
2021/06/16	22	32.77	17	32.44	32.95	5	12,030	0.04%
2021/06/15	1	29.60	3	29.77	31.00	-2	11,905	-0.02%
2021/06/11	4	29.21	4	29.29	29.15	0	12,219	0.00%
2021/06/10	5	29.32	3	30.02	29.30	2	13,563	0.01%
2021/06/09	7	30.12	6	30.28	29.95	1	14,443	0.01%
2021/06/08	4	31.11	1	31.70	30.50	3	15,627	0.02%
2021/06/07	3	30.27	12	31.04	31.45	-9	16,500	-0.05%
2021/06/04	5	29.06	1	28.40	28.60	4	16,790	0.02%
2021/06/03	1	29.90	0	0.00	29.35	1	16,808	0.01%
2021/06/02	3	29.87	2	30.05	29.70	1	16,821	0.01%
2021/06/01	1	29.85	0	0.00	30.00	1	16,797	0.01%
2021/05/31	3	29.55	1	29.80	29.05	2	16,755	0.01%
2021/05/28	6	29.22	4	29.83	29.75	2	16,762	0.01%
2021/05/26	2	29.25	4	29.10	28.40	-2	16,963	-0.01%
2021/05/25	2	28.60	3	28.68	28.50	-1	17,061	-0.01%
2021/05/24	1	27.15	2	27.65	28.55	-1	17,164	-0.01%
2021/05/21	4	26.55	5	27.14	27.30	-1	17,607	-0.01%
2021/05/19	0	0.00	5	27.15	27.60	-5	18,108	-0.03%
2021/05/17	1	25.55	6	25.03	24.40	-5	18,327	-0.03%
2021/05/13	4	25.61	3	24.75	26.05	1	18,517	0.01%
2021/05/12	0	0.00	13	25.63	25.85	-13	18,543	-0.07%
2021/05/11	1	28.00	1	29.30	28.40	0	18,444	0.00%
2021/05/10	0	0.00	259	30.75	30.55	-259	18,393	-1.41%	大賣/鉅額交易
2021/05/06	1	31.40	0	0.00	31.80	1	18,274	0.01%
2021/05/05	1.2	30.98	0	0.00	29.95	1.2	18,215	0.01%
2021/05/04	11	29.64	12	31.19	29.85	-1	18,212	-0.01%
2021/05/03	10	31.80	1	32.10	31.55	9	18,145	0.05%
2021/04/29	6	34.08	4.5	34.11	33.70	1.5	18,101	0.01%
2021/04/28	3.3	34.85	1	34.90	34.90	2.3	18,061	0.01%
2021/04/27	2	33.05	1	33.40	33.20	1	17,984	0.01%
2021/04/26	0	0.00	1	33.00	33.75	-1	18,016	-0.01%
2021/04/23	2.5	32.73	2	33.50	32.60	0.5	18,007	0.00%
2021/04/22	2	32.03	22	33.05	31.40	-20	18,034	-0.11%
2021/04/21	11	33.82	3	33.75	33.75	8	17,875	0.04%
2021/04/20	6	33.52	53	33.95	34.55	-47	17,801	-0.26%
2021/04/19	5	35.75	1	35.35	35.10	4	17,680	0.02%
2021/04/16	13	36.48	5	36.01	36.50	8	17,648	0.05%
2021/04/15	26	35.58	23	35.99	35.95	3	18,360	0.02%
2021/04/14	16	35.86	6	36.57	35.00	10	18,236	0.05%
2021/04/13	1	38.05	20	36.97	37.55	-19	18,071	-0.11%
2021/04/12	22	36.70	52	37.32	37.85	-30	17,918	-0.17%
2021/04/09	66	35.89	51	35.41	35.55	15	17,788	0.08%
2021/04/08	4	34.35	2	34.25	34.25	2	17,546	0.01%
2021/04/07	30	35.09	9	35.01	34.15	21	17,445	0.12%
2021/04/06	8	34.19	23.5	33.80	34.00	-15.5	17,242	-0.09%
2021/04/01	50	32.91	25	33.09	31.85	25	16,969	0.15%
2021/03/31	59	31.63	28	31.56	32.35	31	16,570	0.19%
2021/03/30	23	29.45	7	29.37	29.60	16	16,070	0.10%
2021/03/29	10	29.03	9	29.00	28.70	1	15,844	0.01%
2021/03/26	9	28.52	29	28.62	28.50	-20	15,839	-0.13%
2021/03/25	49	29.37	75	29.44	28.70	-26	15,675	-0.17%
2021/03/24	31	28.74	6	28.18	28.30	25	15,005	0.17%
2021/03/23	32	27.93	21	27.72	27.95	11	14,736	0.07%
2021/03/22	23	27.84	19	27.66	27.40	4	14,446	0.03%
2021/03/19	27	27.51	0	0.00	27.45	27	14,303	0.19%
2021/03/18	3	27.45	0	0.00	27.50	3	14,235	0.02%
2021/03/17	14	27.46	13	27.57	27.05	1	14,060	0.01%
2021/03/16	63	28.23	33	27.21	27.55	30	13,801	0.22%
2021/03/15	22	26.28	38.1	27.02	27.70	-16.1	12,662	-0.13%
2021/03/12	103	24.71	84	24.72	25.20	19	11,851	0.16%	大買/
2021/03/11	53	23.57	38	23.59	24.35	15	10,732	0.14%
2021/03/10	24	21.69	36	21.90	22.15	-12	9,881	-0.12%
2021/03/09	8	19.94	6	20.05	20.15	2	9,815	0.02%
2021/03/08	1	20.25	3	20.53	20.10	-2	9,993	-0.02%
2021/03/05	16	20.04	16	20.04	20.00	0	10,311	0.00%
2021/03/04	5	20.57	16	20.34	20.10	-11	10,780	-0.10%
2021/03/03	5	20.71	3	20.97	20.70	2	11,550	0.02%
2021/03/02	12	20.88	14	20.85	21.00	-2	11,900	-0.02%
2021/02/26	23	20.73	22	20.82	21.20	1	11,992	0.01%
2021/02/25	12	21.24	9	21.28	20.60	3	12,073	0.02%
2021/02/24	14	21.56	274	21.55	21.50	-260	12,381	-2.10%	大賣/鉅額交易
2021/02/23	12	22.46	71	21.51	22.20	-59	12,424	-0.47%
2021/02/22	334	22.39	14	21.97	22.40	320	12,486	2.56%	大買/鉅額交易
2021/02/19	4	20.10	11	20.30	20.40	-7	13,313	-0.05%
2021/02/18	8	19.68	6	19.78	20.00	2	13,953	0.01%
2021/02/17	21	19.78	24	19.91	19.75	-3	14,011	-0.02%
2021/02/05	13	19.02	3	19.02	18.90	10	13,864	0.07%
2021/02/04	8	18.93	25	19.02	19.35	-17	13,918	-0.12%
2021/02/03	3	18.63	7	18.77	18.25	-4	13,710	-0.03%
2021/02/02	4	17.84	4	18.10	17.65	0	13,646	0.00%
2021/02/01	5	16.78	10	17.29	17.50	-5	13,662	-0.04%
2021/01/28	5	17.63	3	17.70	17.65	2	13,925	0.01%
2021/01/26	7	18.06	1	18.35	17.60	6	14,321	0.04%
2021/01/25	3	18.20	0	0.00	18.15	3	14,324	0.02%
2021/01/22	6	17.49	9	17.61	17.70	-3	14,326	-0.02%
2021/01/21	1	17.25	28	17.58	17.25	-27	14,341	-0.19%
2021/01/20	20	18.02	5	17.98	17.20	15	14,370	0.10%
2021/01/19	9	18.63	2	18.55	18.20	7	14,335	0.05%
2021/01/18	10	17.70	0	0.00	17.70	10	14,304	0.07%
2021/01/15	11	18.00	17	17.91	18.35	-6	14,286	-0.04%
2021/01/14	1	18.80	0	0.00	18.80	1	14,191	0.01%
2021/01/13	1	19.20	0	0.00	18.90	1	14,323	0.01%
2021/01/12	14	19.28	3	19.22	18.95	11	14,686	0.07%
2021/01/11	3	19.83	12	20.13	19.95	-9	14,627	-0.06%
2021/01/08	48	20.39	57	20.97	19.75	-9	14,775	-0.06%
2021/01/07	3	19.65	7	19.68	19.75	-4	14,399	-0.03%
2021/01/06	15	19.90	13	19.97	19.45	2	14,759	0.01%
2021/01/05	7	19.94	2	19.93	19.65	5	14,601	0.03%
2021/01/04	11	20.14	10	20.46	20.10	1	14,571	0.01%
2020/12/31	1	19.00	11	19.24	19.40	-10	14,458	-0.07%
2020/12/30	0	0.00	4	19.45	19.25	-4	14,625	-0.03%
2020/12/29	8	19.49	5	19.10	19.10	3	14,869	0.02%
2020/12/28	14	19.82	4	19.60	19.60	10	14,801	0.07%
2020/12/25	22	19.80	23	20.09	19.90	-1	14,744	-0.01%
2020/12/24	4	19.56	9	19.59	19.40	-5	14,647	-0.03%
2020/12/23	7	19.51	30	19.28	19.15	-23	14,612	-0.16%
2020/12/22	17	19.95	21	20.10	19.30	-4	14,605	-0.03%
2020/12/21	9	20.08	12	19.95	20.00	-3	14,484	-0.02%
2020/12/18	80	20.29	46	20.26	20.35	34	14,395	0.24%
2020/12/17	14	19.26	11	19.38	19.45	3	14,072	0.02%
2020/12/16	18	18.91	17	18.96	18.90	1	14,550	0.01%
2020/12/15	11	19.17	36	18.96	18.85	-25	14,743	-0.17%
2020/12/14	6	19.28	14	19.16	19.65	-8	14,729	-0.05%
2020/12/11	6	18.48	24	18.45	18.30	-18	14,747	-0.12%
2020/12/10	23	18.73	26	18.83	18.70	-3	14,779	-0.02%
2020/12/09	7	19.56	3	19.60	19.20	4	14,863	0.03%
2020/12/08	150	19.74	67	19.65	19.65	83	14,653	0.57%	大買/
2020/12/07	8	19.54	50	19.49	19.55	-42	14,558	-0.29%
2020/12/04	18	20.39	30	20.48	19.90	-12	14,340	-0.08%
2020/12/03	53	20.84	21	21.00	20.75	32	14,097	0.23%
2020/12/02	14	19.97	15	19.67	20.10	-1	13,914	-0.01%
2020/12/01	52	20.24	29	19.93	20.00	23	13,852	0.17%
2020/11/30	21	19.71	11	19.75	19.75	10	13,518	0.07%
2020/11/27	26	18.78	6	18.64	18.90	20	13,076	0.15%
2020/11/26	8	18.39	26	18.02	18.55	-18	12,389	-0.15%
2020/11/25	5	17.07	6	17.27	16.90	-1	12,112	-0.01%
2020/11/24	51	17.01	57	16.87	17.00	-6	11,888	-0.05%
2020/11/23	93	17.31	43	17.02	17.25	50	11,640	0.43%
2020/11/20	27	16.41	31	16.44	16.20	-4	11,157	-0.04%
2020/11/19	42	16.64	92.1	16.69	16.75	-50.1	10,942	-0.46%
2020/11/18	127	16.21	15	16.50	16.70	112	10,397	1.08%	大買/鉅額交易
2020/11/17	15	15.59	28	15.63	15.65	-13	9,132	-0.14%
2020/11/16	5	14.30	18	13.93	14.30	-13	8,379	-0.16%
2020/11/13	1	13.45	2	13.68	13.75	-1	8,241	-0.01%
2020/11/12	23	13.73	31	13.65	13.55	-8	8,185	-0.10%
2020/11/11	3	13.13	0	0.00	13.05	3	8,008	0.04%
2020/11/10	4	13.26	1	13.40	13.30	3	7,976	0.04%
2020/11/09	0	0.00	4	13.38	13.25	-4	7,930	-0.05%
2020/11/06	6	13.66	0	0.00	13.15	6	7,886	0.08%
2020/11/05	11	14.08	5	14.08	13.95	6	7,722	0.08%
2020/11/04	10	14.01	58	13.67	14.20	-48	7,633	-0.63%
2020/11/03	61	13.86	16	13.98	13.75	45	7,450	0.60%
2020/11/02	0	0.00	1	12.95	12.90	-1	7,209	-0.01%
2020/10/30	3	13.40	1	13.30	13.10	2	7,170	0.03%
2020/10/29	4	13.40	6	13.33	13.35	-2	7,138	-0.03%
2020/10/28	4	13.95	3	13.77	13.50	1	7,084	0.01%
2020/10/27	0	0.00	1	13.70	13.70	-1	7,000	-0.01%
2020/10/26	1	13.80	1	13.95	13.80	0	6,958	0.00%
2020/10/23	7	13.67	3	13.75	13.85	4	6,899	0.06%
2020/10/22	1	13.50	3	13.88	13.60	-2	6,840	-0.03%
2020/10/21	11	14.07	51	13.83	13.85	-40	6,769	-0.59%
2020/10/20	5	13.93	5	14.00	13.70	0	6,592	0.00%
2020/10/19	2	13.15	37	13.55	13.30	-35	6,156	-0.57%
2020/10/16	11	13.71	245	13.55	13.25	-234	6,093	-3.84%	大賣/鉅額交易
2020/10/15	337	13.96	30	13.61	14.05	307	5,942	5.17%	大買/鉅額交易
2020/10/14	25	12.79	21	12.79	12.85	4	5,396	0.07%
2020/10/13	1	12.00	4	11.90	11.80	-3	4,981	-0.06%
2020/10/12	13	11.96	2	12.30	11.95	11	4,926	0.22%
2020/10/08	0	0.00	5	12.40	12.40	-5	4,891	-0.10%
2020/10/07	2	12.10	0	0.00	12.10	2	4,769	0.04%
2020/10/06	7	12.36	0	0.00	12.50	7	4,555	0.15%
2020/09/30	1	11.15	0	0.00	11.10	1	4,373	0.02%
2020/09/29	2	11.15	0	0.00	11.05	2	4,406	0.05%
2020/09/28	2	10.95	1	11.25	11.25	1	4,388	0.02%
2020/09/25	4	11.50	5	11.16	10.85	-1	4,367	-0.02%
2020/09/22	4	11.88	11	11.65	11.75	-7	4,121	-0.17%
2020/09/21	129	13.07	8	13.40	12.15	121	3,978	3.04%	大買/鉅額交易
2020/09/18	0	0.00	8	12.01	12.90	-8	3,344	-0.24%
2020/09/17	7	11.77	1	11.55	11.75	6	3,054	0.20%
2020/09/16	3	11.65	2	11.15	11.95	1	2,916	0.03%
2020/09/15	1	11.10	9	11.01	10.90	-8	2,691	-0.30%
2020/09/14	15	12.08	7	12.16	11.60	8	2,568	0.31%
2020/09/11	2	11.63	4	11.48	11.45	-2	2,318	-0.09%
2020/09/10	7	12.01	7	11.86	11.60	0	2,285	0.00%
2020/09/09	8	11.55	3	11.85	12.00	5	2,231	0.22%
2020/09/08	3	12.02	6	11.53	11.70	-3	2,188	-0.14%
2020/09/07	15	12.31	17	12.28	12.05	-2	2,093	-0.10%
2020/09/04	11	11.05	8	11.14	11.35	3	1,836	0.16%
2020/09/03	0	0.00	7	10.47	10.35	-7	1,659	-0.42%
2020/09/02	6	10.48	4	10.73	10.35	2	1,625	0.12%
2020/09/01	8	10.24	65	10.16	10.50	-57	1,566	-3.64%
2020/08/31	75	9.87	28	9.67	9.99	47	1,440	3.26%
2020/08/28	6	9.16	0	0.00	9.11	6	1,311	0.46%
2020/08/27	6	9.03	6	8.93	8.92	0	1,287	0.00%
2020/08/26	0	0.00	10	8.81	8.81	-10	1,271	-0.79%
2020/08/24	3	8.55	8	8.52	8.52	-5	1,252	-0.40%
2020/08/21	10	8.53	0	0.00	8.48	10	1,236	0.81%
2020/08/20	0	0.00	35	8.82	8.34	-35	1,223	-2.86%
2020/08/19	3	9.20	19	9.21	9.12	-16	1,194	-1.34%
2020/08/18	1	9.19	0	0.00	9.11	1	1,158	0.09%
2020/08/17	0	0.00	2	8.97	8.94	-2	1,136	-0.18%
2020/08/13	2	8.85	2	8.85	8.85	0	1,133	0.00%
2020/08/12	6	8.95	3	8.89	8.85	3	1,123	0.27%
2020/08/11	18	9.14	21	9.17	8.85	-3	1,114	-0.27%
2020/08/10	7	8.83	7	8.91	9.14	0	1,065	0.00%
2020/08/07	0	0.00	1	8.74	8.75	-1	1,021	-0.10%
2020/08/06	5	8.85	20	8.83	8.79	-15	1,020	-1.47%
2020/08/04	13	8.62	13	8.69	8.73	0	1,001	0.00%
2020/07/23	2	9.06	1	8.95	8.95	1	973	0.10%
2020/07/22	12	8.96	5	9.10	8.96	7	971	0.72%
2020/07/21	2	8.95	10	9.12	8.86	-8	953	-0.84%
2020/07/17	1	9.22	0	0.00	8.88	1	808	0.12%
2020/07/16	19	9.18	0	0.00	9.15	19	796	2.38%
2020/07/14	28	9.43	6	9.56	9.33	22	751	2.93%
2020/07/13	2	9.11	2	9.60	9.80	0	702	0.00%
2020/07/10	11	8.93	11	8.98	8.98	0	667	0.00%
2020/07/09	17	8.98	32	9.33	9.22	-15	634	-2.36%
2020/07/08	1	8.27	2	8.33	8.60	-1	526	-0.19%
2020/07/07	1	7.85	12	7.67	7.82	-11	480	-2.29%
2020/07/06	8	7.67	0	0.00	7.68	8	466	1.72%
2020/07/03	7	7.41	0	0.00	7.45	7	459	1.52%
2020/06/23	10	7.24	0	0.00	7.28	10	468	2.14%
2020/06/16	10	7.21	0	0.00	7.18	10	467	2.14%
2020/06/09	0	0.00	10	7.65	7.51	-10	510	-1.96%
2020/06/03	10	7.29	0	0.00	7.27	10	497	2.01%
2020/04/15	5	6.85	0	0.00	6.80	5	507	0.99%
2020/04/14	0	0.00	2	6.49	6.60	-2	506	-0.39%
2020/04/13	2	6.38	3	6.50	6.40	-1	503	-0.20%
2020/04/09	3	6.45	0	0.00	6.42	3	519	0.58%
2020/03/19	0	0.00	2	4.82	4.97	-2	887	-0.23%
2020/02/03	0	8.12	0	0.00	8.04	0	764	0.00%
2020/01/08	2	8.68	2	8.68	8.68	0	759	0.00%
2019/12/31	7	9.15	7	9.10	9.15	0	726	0.00%
2019/12/30	0	0.00	10	9.12	9.05	-10	720	-1.39%
2019/12/27	9	9.47	2	9.37	9.29	7	699	1.00%
2019/12/26	10	9.45	1	9.40	9.53	9	624	1.44%
2019/12/25	5	9.30	5	9.53	9.27	0	575	0.00%
2019/12/24	2	8.90	3	9.07	9.22	-1	513	-0.19%
2019/12/23	2	8.70	0	0.00	8.70	2	393	0.51%
2019/11/28	2	8.00	0	0.00	8.02	2	325	0.62%
2019/11/15	0	0.00	1	8.05	8.00	-1	337	-0.30%
2019/10/30	1	8.33	10	8.32	8.33	-9	329	-2.74%
2019/10/23	10	8.58	0	0.00	8.30	10	321	3.11%
2019/10/15	0	0.00	1	8.27	8.31	-1	320	-0.31%
2019/10/07	0	0.00	1	8.19	8.17	-1	319	-0.31%
2019/10/02	1	8.18	0	0.00	8.24	1	316	0.32%
2019/09/12	0	0.00	3	8.24	8.25	-3	285	-1.05%
2019/09/10	1	8.15	0	0.00	8.15	1	283	0.35%
2019/08/20	0	0.00	1	8.24	8.25	-1	237	-0.42%
2019/08/16	0	0.00	4	8.04	8.07	-4	239	-1.67%
2019/08/06	2	7.95	0	0.00	8.03	2	233	0.86%
2019/07/29	0	0.00	6	8.46	8.43	-6	246	-2.43%
2019/07/22	10	8.80	0	0.00	8.60	10	243	4.10%
2019/07/11	0	0.00	1	8.24	8.21	-1	220	-0.45%
2019/07/05	0	0.00	2	8.33	8.36	-2	283	-0.71%
2019/07/04	0	0.00	1	8.28	8.26	-1	284	-0.35%
2019/07/03	1	8.18	1	8.20	8.18	0	285	0.00%
2019/06/26	0	0.00	0.2	8.21	8.20	-0.2	321	-0.05%
2019/06/20	0	0.00	1	8.34	8.35	-1	334	-0.30%
2019/05/09	2	8.80	0	0.00	8.69	2	536	0.37%
2019/05/07	1	9.00	0	0.00	8.96	1	529	0.19%
2019/05/03	0	0.00	4	9.02	9.09	-4	523	-0.76%
2019/04/30	2	8.98	2	9.07	9.06	0	521	0.00%
2019/04/26	3	9.16	0	0.00	9.05	3	528	0.57%
2019/04/23	0	0.00	3	9.45	9.29	-3	523	-0.57%
2019/04/22	0	0.00	3	9.37	9.44	-3	523	-0.57%
2019/04/19	3	9.27	0	0.00	9.26	3	517	0.58%
2019/04/17	3	9.51	0	0.00	9.43	3	509	0.59%
2019/04/16	0	0.00	3	9.65	9.50	-3	502	-0.60%
2019/04/15	0	0.00	9	9.36	9.33	-9	449	-2.00%
2019/04/11	0	9.17	0	0.00	9.16	0	446	0.00%
2019/04/09	3	9.28	0	0.00	9.27	3	450	0.67%
2019/04/08	3	9.45	28	9.27	9.32	-25	494	-5.05%
2019/04/01	0	0.00	2	9.10	9.06	-2	481	-0.42%
2019/03/22	0	0.00	4	9.50	9.34	-4	483	-0.83%
2019/03/15	0	0.00	2	9.49	9.42	-2	435	-0.46%
2019/03/12	0	9.34	1	9.37	9.34	-1	454	-0.22%
2019/03/11	1	9.30	0	0.00	9.33	1	519	0.19%
2019/03/07	6	9.53	3	9.47	9.30	3	698	0.43%
2019/03/05	6	9.36	0	0.00	9.34	6	698	0.86%
2019/02/26	3	9.66	0	0.00	9.58	3	706	0.42%
2019/02/25	0	9.63	0	0.00	9.66	0	705	0.00%
2019/01/29	2	9.05	0	0.00	9.01	2	657	0.30%
2018/12/27	10	9.73	0	0.00	9.54	10	845	1.18%
2018/12/14	0	0.00	5	9.61	9.62	-5	841	-0.59%
2018/12/13	0	0.00	5	9.85	9.73	-5	848	-0.59%
2018/12/12	3	9.91	0	0.00	9.87	3	854	0.35%
2018/12/07	10	9.95	0	0.00	9.87	10	872	1.15%
2018/12/06	3	10.40	0	0.00	9.68	3	874	0.34%
2018/12/05	4	10.25	4	10.30	10.30	0	869	0.00%
2018/12/04	5	10.40	5	10.55	10.55	0	874	0.00%
2018/12/03	12	10.48	12	10.55	10.50	0	811	0.00%
2018/11/30	3	9.63	3	9.69	9.86	0	670	0.00%
2018/11/29	0	0.00	2	9.59	9.45	-2	644	-0.31%
2018/11/28	2	9.42	0	0.00	9.42	2	642	0.31%
2018/11/06	3	9.18	0	0.00	9.03	3	1,085	0.28%
2018/11/05	0	0.00	3	9.06	9.06	-3	1,097	-0.27%
2018/11/02	6	9.19	3	9.42	9.14	3	1,111	0.27%
2018/11/01	3	8.68	3	8.70	9.12	0	1,100	0.00%
2018/10/16	3	9.11	3	9.20	9.10	0	1,564	0.00%
2018/10/03	3	11.00	3	11.05	10.80	0	2,107	0.00%
2018/09/28	0	0.00	1	10.80	10.70	-1	2,613	-0.04%
2018/09/26	4	10.93	3	10.90	10.85	1	3,595	0.03%
2018/09/20	3	10.95	3	10.85	10.80	0	4,785	0.00%
2018/09/13	0	0.00	1	10.80	10.70	-1	6,808	-0.01%
2018/09/12	1	10.70	0	0.00	10.65	1	6,828	0.01%
2018/09/11	2	10.80	0	0.00	10.90	2	6,867	0.03%
2018/09/07	2	11.45	0	0.00	11.25	2	6,958	0.03%
2018/09/05	0	0.00	10	12.10	12.00	-10	7,043	-0.14%
2018/08/31	1	12.55	0	0.00	12.50	1	7,154	0.01%
2018/08/30	0	0.00	1	12.45	12.50	-1	7,214	-0.01%
2018/08/29	10	12.65	0	0.00	12.50	10	7,424	0.13%
2018/08/28	0	0.00	1	11.95	12.00	-1	7,414	-0.01%
2018/08/27	1	11.50	2	11.63	11.80	-1	7,521	-0.01%
2018/08/24	3	11.35	3	11.25	11.30	0	7,814	0.00%
2018/08/23	0	0.00	1	11.40	11.35	-1	8,073	-0.01%
2018/08/21	0	0.00	1	11.60	11.55	-1	8,247	-0.01%
2018/08/16	0	0.00	1	11.40	11.65	-1	8,261	-0.01%
2018/08/15	0	0.00	1	11.35	11.25	-1	8,223	-0.01%
2018/08/14	2	11.28	1	11.25	11.40	1	8,214	0.01%
2018/08/13	0	0.00	5	11.45	11.10	-5	8,189	-0.06%
2018/08/09	5	12.05	2	12.05	12.05	3	8,126	0.04%
2018/08/08	2	12.33	0	0.00	12.30	2	8,116	0.02%
2018/08/07	0	0.00	3	12.10	12.20	-3	8,106	-0.04%
2018/08/06	2	12.53	0	0.00	12.45	2	8,063	0.02%
2018/08/02	2	12.50	0	0.00	12.45	2	8,037	0.02%
2018/08/01	0	0.00	1	12.80	12.70	-1	8,006	-0.01%
2018/07/30	1	12.75	0	0.00	12.65	1	7,986	0.01%
2018/07/27	2	13.25	5	13.28	13.20	-3	7,931	-0.04%
2018/07/26	2	12.88	0	0.00	12.85	2	7,796	0.03%
2018/07/25	6	13.11	1	12.95	12.90	5	7,778	0.06%
2018/07/24	1	13.05	1	13.00	13.30	0	7,702	0.00%
2018/07/19	1	12.90	1	12.85	12.80	0	7,569	0.00%
2018/07/18	2	12.95	0	0.00	12.85	2	7,534	0.03%
2018/07/17	1	13.45	0	0.00	13.45	1	7,463	0.01%
2018/07/16	5	14.33	10	14.40	14.00	-5	7,397	-0.07%
2018/07/13	13	14.55	3	14.65	14.55	10	7,341	0.14%
2018/07/11	0	0.00	1	13.85	13.80	-1	7,075	-0.01%
2018/07/10	4	14.00	20	13.98	14.00	-16	6,986	-0.23%
2018/07/09	14	14.75	0	0.00	14.35	14	6,920	0.20%
2018/07/06	21	14.19	9	13.90	14.50	12	6,700	0.18%
2018/07/05	12	15.10	16	14.88	14.25	-4	6,448	-0.06%
2018/07/04	9	15.64	10	15.67	15.80	-1	6,188	-0.02%
2018/07/03	14	14.81	37	15.15	15.60	-23	5,462	-0.42%
2018/07/02	12	13.59	16	13.78	14.20	-4	4,598	-0.09%
2018/06/29	23	13.98	18	14.35	13.85	5	4,495	0.11%
2018/06/28	45	14.90	19	14.76	14.10	26	4,267	0.61%
2018/06/27	27	14.55	36	14.74	14.90	-9	3,766	-0.24%
2018/06/26	50	13.74	13	13.57	14.70	37	3,250	1.14%
2018/06/25	0	0.00	8	13.06	13.50	-8	2,728	-0.29%
2018/06/22	18	12.29	19.3	12.65	12.30	-1.3	2,403	-0.05%
2018/06/21	0	0.00	1	12.25	12.20	-1	2,202	-0.05%
2018/06/20	1	12.15	2	12.35	11.95	-1	2,185	-0.05%
2018/06/19	46	12.42	41	12.38	12.15	5	2,146	0.23%
2018/06/14	22	12.47	21	12.60	12.00	1	2,037	0.05%
2018/06/11	7	12.58	6	12.35	12.40	1	1,928	0.05%
2018/06/08	0	0.00	6	12.34	12.30	-6	1,870	-0.32%
2018/06/07	0	0.00	10	12.80	12.75	-10	1,821	-0.55%
2018/06/06	17	12.99	13	13.16	13.30	4	1,737	0.23%
2018/06/05	14	12.80	19	12.88	12.70	-5	1,502	-0.33%
2018/06/04	12	12.82	16	12.75	12.80	-4	1,380	-0.29%
2018/06/01	30	13.42	62	13.50	13.40	-32	1,285	-2.49%
2018/05/31	23	12.18	56	11.91	12.55	-33	949	-3.47%
2018/05/30	50	11.35	0	0.00	11.45	50	692	7.22%
2018/05/25	0	0.00	2	10.40	10.30	-2	500	-0.40%
2018/05/24	2	10.45	0	0.00	10.35	2	497	0.40%
2018/04/30	0	0.00	29	9.17	9.16	-29	657	-4.41%
2018/04/27	0	0.00	55	9.13	9.07	-55	747	-7.36%
2018/04/23	0	0.00	40	9.50	9.50	-40	879	-4.55%
2018/04/03	0	0.00	3	10.10	10.10	-3	1,240	-0.24%
2018/03/20	0	10.70	0	0.00	10.70	0	1,345	0.00%
2018/03/16	2	11.00	2	10.85	10.85	0	1,348	0.00%
2018/03/09	0	0.00	1	10.95	10.80	-1	1,379	-0.07%
2018/03/07	1	10.90	0	0.00	10.80	1	1,515	0.07%
2018/01/29	0	0.00	6	11.98	11.90	-6	2,020	-0.30%
2018/01/26	0	0.00	3	12.10	12.05	-3	2,017	-0.15%
2018/01/24	0	0.00	11	12.04	12.00	-11	2,011	-0.55%
2018/01/23	20	12.29	1	12.30	12.30	19	1,986	0.96%
2018/01/18	0	0.00	3	11.70	11.65	-3	1,907	-0.16%
2018/01/15	10	11.85	0	0.00	11.75	10	2,011	0.50%
2018/01/12	0	0.00	1	11.35	11.35	-1	1,957	-0.05%
2018/01/11	0	0.00	1	11.20	11.15	-1	1,969	-0.05%
2018/01/09	2	11.20	3	11.20	11.20	-1	1,955	-0.05%
2018/01/08	1	11.25	21	11.50	11.35	-20	1,966	-1.02%
2018/01/05	7	11.93	2	12.25	11.65	5	1,945	0.26%
2018/01/03	0	0.00	10	11.25	11.40	-10	1,821	-0.55%
2018/01/02	0	0.00	1	10.90	10.85	-1	1,786	-0.06%