合勤控 (3704)-元大-板橋券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
39.85
漲跌
▲0.10
漲幅
+0.25%
成交量
1,542張
產業
上市通信網路類股
506人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合勤控 (3704)籌碼相關－元大-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
2024/12/11	0	0.00	91	39.68	39.75	-91	2,796	-3.25%
2024/12/09	1	42.90	0	0.00	42.60	1	2,713	0.04%
2024/12/06	4	43.60	1	43.50	43.15	3	2,658	0.11%
2024/12/04	55	42.73	0	0.00	42.75	55	2,509	2.19%
2024/12/03	1	42.05	0	0.00	41.60	1	2,448	0.04%
2024/12/02	103	42.13	3.2	42.34	42.15	99.9	2,482	4.02%	大買/
2024/11/28	1	38.70	0	0.00	39.00	1	2,441	0.04%
2024/11/26	3.1	40.30	0	0.00	40.50	3.1	2,415	0.13%
2024/11/25	0.1	41.10	1	41.30	41.10	-0.9	2,399	-0.04%
2024/11/21	2	38.60	1.1	39.05	38.70	0.9	2,348	0.04%
2024/11/18	4	41.60	3	40.58	39.15	1	2,196	0.05%
2024/11/15	0.1	42.90	4	42.75	42.95	-3.9	2,116	-0.18%
2024/11/14	1	40.60	0	0.00	40.60	1	2,024	0.05%
2024/11/11	1	41.95	4.2	42.21	41.95	-3.2	1,963	-0.16%
2024/11/08	2	41.00	0	0.00	40.35	2	1,916	0.10%
2024/11/06	0	0.00	0.3	42.45	42.30	-0.3	1,845	-0.01%
2024/11/05	1	42.00	3	42.40	42.15	-2	1,831	-0.11%
2024/11/04	1	42.00	2	42.55	41.55	-1	1,829	-0.05%
2024/11/01	0	0.00	0.2	43.00	42.70	-0.2	1,822	-0.01%
2024/10/30	26	43.03	39.1	42.67	41.90	-13.1	1,753	-0.75%
2024/10/29	2	41.75	3.5	40.46	41.75	-1.5	1,506	-0.10%
2024/10/28	3	40.78	5	41.75	40.00	-2	1,428	-0.14%
2024/10/25	2	40.05	4	40.54	40.80	-2	1,313	-0.15%
2024/10/23	2	38.18	11	39.00	39.60	-9	1,161	-0.78%
2024/10/17	3	36.30	0	0.00	36.30	3	1,135	0.26%
2024/10/14	0	0.00	2.1	35.46	35.70	-2.1	1,160	-0.18%
2024/10/11	2	35.50	1	35.55	35.90	1	1,156	0.09%
2024/10/09	0	0.00	1	37.20	37.00	-1	1,140	-0.09%
2024/10/07	0	0.00	1	37.80	38.75	-1	1,133	-0.09%
2024/09/30	0	0.00	0.1	37.50	37.25	-0.1	1,157	-0.01%
2024/09/27	0	0.00	0.1	38.20	37.50	-0.1	1,192	0.00%
2024/09/26	0	0.00	0.1	38.10	37.65	-0.1	1,215	0.00%
2024/09/25	0	0.00	1	38.45	38.20	-1	1,213	-0.08%
2024/09/24	0	0.00	10	38.40	38.25	-10	1,213	-0.82%
2024/09/23	0	0.00	0.2	38.47	38.55	-0.2	1,214	-0.02%
2024/09/20	0	0.00	0.1	38.20	38.00	-0.1	1,214	-0.01%
2024/09/19	0	0.00	1	37.85	38.05	-1	1,211	-0.08%
2024/09/18	1	37.05	0	0.00	37.05	1	1,215	0.08%
2024/09/16	1	38.00	1	37.70	37.65	0	1,219	0.00%
2024/09/11	0.1	35.05	0	0.00	34.80	0.1	1,212	0.00%
2024/09/06	0	0.00	1	36.60	36.80	-1	1,200	-0.08%
2024/09/04	15	38.12	0	0.00	37.75	15	1,214	1.24%
2024/09/03	6	39.86	3	39.23	39.25	3	1,186	0.25%
2024/09/02	2	39.55	0.1	38.60	39.25	1.9	1,128	0.17%
2024/08/30	0	0.00	0.3	37.10	37.90	-0.3	1,110	-0.02%
2024/08/28	0	0.00	2	37.28	37.00	-2	1,118	-0.18%
2024/08/27	1	36.35	0	0.00	36.35	1	1,135	0.09%
2024/08/26	2.5	36.62	2	36.58	36.50	0.5	1,144	0.04%
2024/08/22	0	0.00	3	35.90	35.90	-3	1,190	-0.25%
2024/08/19	3	35.55	0	0.00	35.75	3	1,290	0.23%
2024/08/12	0.5	33.65	0	0.00	33.70	0.5	1,549	0.03%
2024/08/07	5	32.50	0	0.00	34.65	5	1,575	0.32%
2024/08/06	0.1	31.55	0	0.00	31.55	0.1	1,583	0.00%
2024/08/05	12.4	33.19	2	33.15	33.15	10.4	1,562	0.66%
2024/07/31	1	36.95	0	0.00	36.45	1	1,623	0.06%
2024/07/30	0.1	35.78	1	35.30	36.50	-0.9	1,647	-0.06%
2024/07/29	0	36.35	0	0.00	36.00	0	1,652	0.00%
2024/07/26	0.1	36.90	0	0.00	36.95	0.1	1,659	0.00%
2024/07/22	0.3	37.43	0	0.00	37.15	0.3	1,687	0.01%
2024/07/19	0.2	39.52	1	39.10	39.05	-0.9	1,665	-0.05%
2024/07/18	1	40.80	0	0.00	40.05	1	1,658	0.06%
2024/07/17	1.5	40.85	1	40.85	40.35	0.5	1,636	0.03%
2024/07/12	0.1	39.95	0	0.00	39.85	0.1	1,679	0.01%
2024/07/11	1	40.40	0	0.00	40.00	1	1,714	0.06%
2024/07/10	0.1	40.00	0	0.00	40.00	0.1	1,746	0.01%
2024/07/09	2	39.85	1	39.55	39.50	1	1,775	0.06%
2024/07/08	0.1	39.85	0	0.00	40.15	0.1	1,791	0.01%
2024/07/04	3	41.30	0	0.00	41.20	3	1,863	0.16%
2024/07/03	4	41.38	2	41.35	41.35	2	1,871	0.11%
2024/06/27	0.1	39.70	1	39.60	39.60	-1	2,067	-0.05%
2024/06/24	1.1	39.80	2	39.90	39.80	-1	2,604	-0.04%
2024/06/21	0.1	40.35	0	0.00	40.45	0.1	2,711	0.00%
2024/06/20	2	40.53	0	0.00	40.45	2	2,855	0.07%
2024/06/19	1	40.25	2	40.30	40.15	-1	3,134	-0.03%
2024/06/18	3	40.23	0	0.00	40.20	3	3,474	0.09%
2024/06/14	0	0.00	2	40.10	39.95	-2	3,696	-0.05%
2024/06/13	1	39.65	0	0.00	39.80	1	3,752	0.03%
2024/06/11	1	40.55	0	0.00	39.70	1	3,910	0.03%
2024/05/31	0	0.00	0.1	41.90	41.40	-0.1	4,064	0.00%
2024/05/24	1	41.95	1	41.90	41.45	0	4,100	0.00%
2024/05/23	0	0.00	2.1	42.20	41.90	-2.1	4,078	-0.05%
2024/05/22	1	42.60	0	0.00	42.75	1	4,049	0.03%
2024/05/17	0	0.00	0.1	40.31	40.30	-0.1	3,940	0.00%
2024/05/16	0	0.00	0.3	40.60	40.35	-0.3	3,964	-0.01%
2024/05/14	4	40.11	0.5	40.15	40.15	3.5	4,095	0.09%
2024/05/13	1.1	39.15	0	0.00	39.25	1.1	4,094	0.03%
2024/05/09	0.1	39.23	0	0.00	39.10	0.1	4,131	0.00%
2024/05/07	0.1	39.76	0	0.00	39.70	0.1	4,123	0.00%
2024/05/03	4	40.76	0	0.00	40.65	4	4,066	0.10%
2024/05/02	1	41.30	0	0.00	41.35	1	4,047	0.02%
2024/04/25	0.1	41.05	2	41.20	40.85	-1.9	4,048	-0.05%
2024/04/22	0.3	41.60	0.3	41.20	41.05	0	4,046	0.00%
2024/04/19	6	40.93	1	41.00	41.60	5	4,028	0.12%
2024/04/17	3	43.37	1	43.05	43.25	2	3,999	0.05%
2024/04/16	3.1	43.60	0	0.00	43.30	3.1	3,978	0.08%
2024/04/12	1	46.05	1	45.80	46.05	0	3,967	0.00%
2024/04/11	0.5	46.40	0	45.85	45.80	0.5	3,955	0.01%
2024/04/10	0.1	46.96	0	0.00	46.60	0.1	3,956	0.00%
2024/04/09	0.1	47.30	1	47.20	47.15	-0.9	3,942	-0.02%
2024/04/08	2	47.83	0	0.00	47.60	2	3,932	0.05%
2024/04/03	0	0.00	10	46.59	47.60	-10	3,890	-0.26%
2024/04/02	2	46.80	0	0.00	46.70	2	3,867	0.05%
2024/04/01	4.1	47.11	13	47.17	47.00	-9	3,867	-0.23%
2024/03/29	3	47.15	1	46.95	46.65	2	3,756	0.05%
2024/03/28	3	49.35	6	49.63	48.00	-3	3,645	-0.08%
2024/03/27	1	49.35	0.1	49.20	49.35	0.9	3,444	0.03%
2024/03/26	1.3	47.42	43	46.75	46.05	-41.7	3,353	-1.24%
2024/03/25	4	47.85	90	48.57	47.60	-86	3,316	-2.59%
2024/03/22	30	51.50	27	49.75	49.70	3	3,287	0.09%
2024/03/21	2	50.10	7.1	50.84	50.10	-5.1	3,078	-0.16%
2024/03/20	2	48.80	0	0.00	48.05	2	2,792	0.07%
2024/03/18	0	0.00	1	46.15	47.65	-1	2,876	-0.04%
2024/03/14	0	0.00	36.1	47.91	47.70	-36.1	2,908	-1.24%
2024/03/13	0.1	46.56	3.5	47.52	48.00	-3.4	2,830	-0.12%
2024/03/12	0	45.65	0	0.00	46.70	0	2,769	0.00%
2024/03/08	0	0.00	1	45.10	44.45	-1	2,836	-0.04%
2024/03/07	0.1	45.15	0	0.00	44.80	0.1	2,953	0.00%
2024/03/06	0.1	46.10	0	0.00	45.45	0.1	3,252	0.00%
2024/03/05	0	0.00	1	46.00	46.30	-1	3,515	-0.03%
2024/03/04	1	46.05	0	0.00	46.40	1	3,660	0.03%
2024/03/01	0	0.00	6	45.58	45.60	-6	3,674	-0.16%
2024/02/27	0	0.00	4	45.93	45.10	-4	3,904	-0.10%
2024/02/26	3	46.47	0	0.00	46.25	3	3,920	0.08%
2024/02/23	0	0.00	10	46.55	46.05	-10	3,947	-0.25%
2024/02/22	0	0.00	0.5	46.65	46.55	-0.5	3,967	-0.01%
2024/02/21	2	46.55	0.5	46.85	46.50	1.5	4,000	0.04%
2024/02/20	12.2	46.77	2	46.25	46.10	10.2	3,986	0.26%
2024/02/19	1.5	46.30	23.2	46.60	47.00	-21.7	3,987	-0.54%
2024/02/16	95.2	44.19	0	0.00	44.70	95.2	3,988	2.39%
2024/02/15	6.4	46.34	7	46.29	46.30	-0.6	3,936	-0.02%
2024/02/05	0.1	46.40	4	46.19	46.05	-3.9	3,947	-0.10%
2024/02/02	5.1	46.71	0	0.00	46.65	5.1	4,004	0.13%
2024/02/01	0	0.00	2	46.80	47.10	-2	4,120	-0.05%
2024/01/31	1	48.25	3	47.92	47.75	-2	4,120	-0.05%
2024/01/30	0.2	48.60	0.1	48.90	48.50	0.1	4,274	0.00%
2024/01/26	0	0.00	0.4	48.46	48.00	-0.4	4,515	-0.01%
2024/01/25	0	0.00	0.1	49.15	48.65	-0.1	4,780	0.00%
2024/01/23	5	49.70	0	0.00	49.95	5	5,438	0.09%
2024/01/22	1	49.75	0	0.00	49.40	1	5,630	0.02%
2024/01/19	0	0.00	0.3	48.55	48.75	-0.3	5,996	-0.01%
2024/01/15	1	49.00	0	0.00	49.00	1	7,196	0.01%
2024/01/12	0	0.00	14	49.00	48.00	-14	7,356	-0.19%
2024/01/11	21	49.04	1	48.45	48.90	20	7,666	0.26%
2024/01/09	2	48.60	3	48.53	48.25	-1	8,045	-0.01%
2024/01/05	0	0.00	1	49.35	49.30	-1	8,073	-0.01%
2024/01/03	2	49.85	1	49.70	49.80	1	8,103	0.01%
2023/12/29	3	50.80	0	0.00	50.80	3	8,197	0.04%
2023/12/28	14	50.57	0	0.00	50.50	14	8,219	0.17%
2023/12/27	8	50.96	0	0.00	50.70	8	8,249	0.10%
2023/12/25	1.1	50.80	0	0.00	50.30	1.1	8,371	0.01%
2023/12/22	1	50.80	0	0.00	50.50	1	8,438	0.01%
2023/12/21	2	50.50	0	0.00	50.50	2	8,439	0.02%
2023/12/20	1	51.50	1	52.40	52.00	0	8,398	0.00%
2023/12/19	2.1	50.51	0.1	51.05	50.90	2	8,363	0.02%
2023/12/18	0	54.20	0	0.00	52.70	0	8,309	0.00%
2023/12/15	1.2	53.34	2.2	54.31	53.10	-1	8,299	-0.01%
2023/12/14	20	54.38	36	53.90	54.50	-16	8,327	-0.19%
2023/12/13	15.2	54.21	8.1	54.54	54.50	7.1	8,395	0.08%
2023/12/12	0.1	52.76	8	52.90	52.70	-7.9	8,449	-0.09%
2023/12/11	1.1	53.80	1	53.20	53.50	0.1	8,671	0.00%
2023/12/08	0	0.00	10.2	51.95	51.80	-10.2	8,948	-0.11%
2023/12/07	0.2	52.27	7	51.90	51.90	-6.9	9,357	-0.07%
2023/12/06	0.2	53.88	7	53.26	52.80	-6.8	9,495	-0.07%
2023/12/05	1.1	53.63	0	0.00	53.50	1.1	9,723	0.01%
2023/12/04	2	54.10	9.2	54.40	54.00	-7.2	10,200	-0.07%
2023/12/01	3.3	54.49	9	54.22	53.90	-5.7	10,257	-0.06%
2023/11/30	9	54.74	21	55.62	56.00	-12	10,021	-0.12%
2023/11/29	3	53.27	7	53.61	54.10	-4	9,771	-0.04%
2023/11/28	1	52.20	0.3	51.90	52.50	0.7	9,621	0.01%
2023/11/27	2	52.10	0	0.00	51.60	2	9,608	0.02%
2023/11/24	7	50.63	14.8	52.13	52.40	-7.8	9,529	-0.08%
2023/11/22	2	50.50	0	0.00	50.90	2	9,409	0.02%
2023/11/21	2.3	51.24	13	50.60	50.50	-10.7	9,434	-0.11%
2023/11/20	0.2	50.40	1	51.10	50.90	-0.8	9,467	-0.01%
2023/11/17	4.1	49.95	0	0.00	49.95	4.1	9,524	0.04%
2023/11/16	2.3	49.91	0.2	49.80	49.55	2.1	9,555	0.02%
2023/11/15	1.7	50.59	0	0.00	49.75	1.7	9,636	0.02%
2023/11/14	22.2	50.18	1	50.10	50.40	21.2	9,847	0.21%
2023/11/13	5.3	49.37	0	0.00	49.05	5.3	9,868	0.05%
2023/11/10	46.4	49.45	1	49.15	49.00	45.4	9,861	0.46%
2023/11/09	42.4	51.04	33	50.34	49.65	9.4	9,814	0.10%
2023/11/08	2.3	51.86	2	52.20	51.90	0.3	9,719	0.00%
2023/11/07	33.4	51.91	58.3	51.97	51.80	-24.9	9,737	-0.26%
2023/11/06	14	54.61	12	53.69	53.50	2	9,628	0.02%
2023/11/03	19.4	54.21	25	54.66	54.20	-5.7	9,586	-0.06%
2023/11/02	5	54.94	11	54.57	54.50	-6	9,547	-0.06%
2023/11/01	9	54.73	5	53.64	53.60	4	9,320	0.04%
2023/10/31	34	55.36	13	55.02	54.60	21	9,116	0.23%
2023/10/30	12	54.58	26	54.42	54.50	-14	8,906	-0.16%
2023/10/27	29	54.20	17.1	54.39	54.20	12	8,926	0.13%
2023/10/26	14	53.74	9	53.53	53.20	5	8,793	0.06%
2023/10/25	16	54.45	42.5	54.80	53.80	-26.5	8,600	-0.31%
2023/10/24	4	51.64	8.2	51.17	52.30	-4.2	8,070	-0.05%
2023/10/23	6.2	50.03	3	51.13	49.70	3.2	7,970	0.04%
2023/10/20	9	51.30	2.7	51.06	51.10	6.3	7,969	0.08%
2023/10/19	9	50.40	11.7	50.94	51.70	-2.7	7,973	-0.03%
2023/10/18	14.1	49.37	12	49.79	49.15	2.1	7,759	0.03%
2023/10/17	7	48.18	10	48.37	47.80	-3	7,642	-0.04%
2023/10/13	5	47.12	0	0.00	46.90	5	8,279	0.06%
2023/10/12	0	0.00	2	47.73	47.70	-2	8,758	-0.02%
2023/10/11	1	49.10	1	48.40	48.00	0	9,279	0.00%
2023/10/06	1	50.20	62	49.20	49.10	-61	9,802	-0.62%
2023/10/05	3	50.17	10.5	49.81	50.10	-7.5	10,094	-0.07%
2023/10/04	5.3	48.52	1	49.00	48.30	4.3	10,295	0.04%
2023/10/03	3.5	50.49	2	50.90	49.00	1.5	10,417	0.01%
2023/10/02	3	50.80	4	50.58	50.50	-1	10,622	-0.01%
2023/09/28	8.3	50.01	12	49.91	50.00	-3.8	10,858	-0.03%
2023/09/27	8	49.10	0	0.00	48.40	8	11,149	0.07%
2023/09/26	5.8	50.68	4	50.50	50.10	1.8	11,794	0.02%
2023/09/25	15	50.86	8	50.91	50.70	7	12,374	0.06%
2023/09/22	5.2	49.55	0	0.00	50.40	5.2	13,059	0.04%
2023/09/21	10.2	49.32	2	49.55	49.20	8.2	13,266	0.06%
2023/09/20	10	50.00	5.8	50.97	50.20	4.2	13,266	0.03%
2023/09/19	4	51.85	6	51.92	51.00	-2	13,223	-0.02%
2023/09/18	7	51.69	3	52.49	51.70	4	13,148	0.03%
2023/09/15	12	53.58	8.2	52.98	52.80	3.8	12,973	0.03%
2023/09/14	4	54.93	7	55.11	54.50	-3	12,763	-0.02%
2023/09/13	19	54.41	31.4	54.26	54.50	-12.4	12,510	-0.10%
2023/09/12	5.4	53.90	16	54.73	55.50	-10.6	12,206	-0.09%
2023/09/11	5	51.90	1	52.60	51.80	4	11,812	0.03%
2023/09/08	8	52.04	7	52.27	52.20	1	11,697	0.01%
2023/09/07	65	52.10	20.9	51.98	52.00	44.1	11,481	0.38%
2023/09/06	3.8	49.06	2	49.00	50.30	1.8	10,955	0.02%
2023/09/05	1	48.30	1	48.15	48.15	0	10,788	0.00%
2023/09/04	0	0.00	1	46.20	46.55	-1	10,760	-0.01%
2023/08/31	0	0.00	0.5	46.95	47.40	-0.5	10,798	0.00%
2023/08/29	0.5	46.71	0	0.00	46.65	0.5	10,861	0.00%
2023/08/28	0	0.00	1	46.65	45.85	-1	10,939	-0.01%
2023/08/25	2	47.48	1	47.40	47.05	1	11,119	0.01%
2023/08/24	1	48.50	0	0.00	48.80	1	11,390	0.01%
2023/08/23	0	0.00	21	49.58	48.25	-21	11,415	-0.18%
2023/08/22	22	48.26	1	48.25	47.90	21	11,388	0.18%
2023/08/21	1	47.85	11	47.07	46.95	-10	11,404	-0.09%
2023/08/18	17.3	47.79	16	49.66	46.80	1.3	11,447	0.01%
2023/08/17	3	50.27	6	50.63	52.00	-3	11,238	-0.03%
2023/08/16	23	49.20	0	0.00	49.30	23	11,180	0.21%
2023/08/15	32.2	50.02	0	0.00	49.85	32.2	11,257	0.29%
2023/08/14	0.6	49.00	3	48.97	49.00	-2.4	11,502	-0.02%
2023/08/11	0	0.00	3	50.10	50.00	-3	11,680	-0.03%
2023/08/09	1	51.90	1	52.80	51.80	0	11,666	0.00%
2023/08/08	10.4	51.59	1	51.60	51.60	9.4	11,701	0.08%
2023/08/07	2	51.25	1	50.10	51.10	1	11,727	0.01%
2023/08/04	1	50.50	0	0.00	50.70	1	11,766	0.01%
2023/08/02	12	50.66	7	51.11	51.50	5	11,735	0.04%
2023/08/01	22	53.86	5	55.10	53.00	17	11,710	0.15%
2023/07/31	10	54.27	10	54.40	54.00	0	11,505	0.00%
2023/07/27	3	54.93	12	55.33	54.40	-9	11,219	-0.08%
2023/07/26	5	55.60	4	55.53	54.80	1	11,207	0.01%
2023/07/25	9.2	56.13	3.2	56.94	55.80	6	11,333	0.05%
2023/07/24	18.1	56.31	11	56.54	56.70	7.1	11,244	0.06%
2023/07/21	7	57.60	10.3	57.45	57.60	-3.3	11,102	-0.03%
2023/07/20	6	59.93	15	59.93	59.10	-9	11,050	-0.08%
2023/07/19	9.2	60.89	5	59.74	59.30	4.2	10,975	0.04%
2023/07/18	50	65.13	60.5	63.50	62.00	-10.5	10,892	-0.10%
2023/07/17	13	64.16	22.1	64.86	65.70	-9.1	10,605	-0.09%
2023/07/14	40.8	59.88	39	60.22	61.80	1.8	10,948	0.02%
2023/07/13	19	58.15	32	57.71	57.30	-13	10,666	-0.12%
2023/07/12	30	55.33	11	55.62	55.00	19	10,168	0.19%
2023/07/11	18.2	54.57	3.2	55.27	55.70	15.1	9,857	0.15%
2023/07/10	6	53.93	9	53.79	53.80	-3	9,630	-0.03%
2023/07/07	10	54.72	10	54.57	54.10	0	9,521	0.00%
2023/07/06	21	55.34	16.1	54.93	55.70	5	9,299	0.05%
2023/07/05	21.3	54.72	17	54.81	54.70	4.3	9,021	0.05%
2023/07/04	27.2	52.30	36	52.81	53.60	-8.9	8,640	-0.10%
2023/07/03	20	48.87	24.2	50.14	51.10	-4.2	7,928	-0.05%
2023/06/30	13	47.06	34.6	46.73	46.50	-21.5	7,340	-0.29%
2023/06/29	4	43.30	11	43.86	43.30	-7	6,640	-0.11%
2023/06/28	5	41.95	1	42.15	41.40	4	6,404	0.06%
2023/06/27	0	0.00	5	40.85	40.35	-5	6,381	-0.08%
2023/06/21	4	41.69	6	41.75	41.70	-2	6,468	-0.03%
2023/06/20	1	41.60	0	0.00	41.40	1	6,494	0.02%
2023/06/19	0	43.05	0	0.00	42.25	0	6,502	0.00%
2023/06/16	0	0.00	1	43.00	43.00	-1	6,511	-0.02%
2023/06/15	0.1	42.41	1	42.45	42.45	-0.9	6,480	-0.01%
2023/06/14	5	42.70	1	42.65	42.70	4	6,485	0.06%
2023/06/13	0.1	41.90	0	0.00	41.55	0.1	6,601	0.00%
2023/06/12	0.1	41.70	1	41.65	41.60	-0.9	6,607	-0.01%
2023/06/09	2	42.05	0	0.00	42.10	2	6,687	0.03%
2023/06/08	3	41.73	0	0.00	41.50	3	6,758	0.04%
2023/06/07	0	0.00	10.3	42.40	42.30	-10.3	6,742	-0.15%
2023/06/06	3.1	42.65	1	42.75	42.65	2.1	6,759	0.03%
2023/06/05	0	0.00	15	43.65	43.40	-15	6,761	-0.22%
2023/06/02	5	43.39	1	43.50	43.05	4	6,782	0.06%
2023/06/01	5.1	43.61	30	43.80	43.55	-24.9	6,780	-0.37%
2023/05/31	12	44.63	20	44.88	44.50	-8	6,732	-0.12%
2023/05/30	59.3	44.43	31	44.73	45.20	28.3	6,569	0.43%
2023/05/29	1	43.40	6	43.32	43.85	-5	6,305	-0.08%
2023/05/26	3	42.60	0	0.00	42.20	3	6,247	0.05%
2023/05/25	7	43.42	11	43.32	43.25	-4	6,220	-0.06%
2023/05/24	2	43.63	7	43.40	43.85	-5	6,208	-0.08%
2023/05/22	20	42.58	0	0.00	42.70	20	6,191	0.32%
2023/05/19	10	43.10	26	42.10	41.90	-16	6,263	-0.26%
2023/05/18	22	42.83	21.8	43.11	42.95	0.2	6,295	0.00%
2023/05/17	16	42.66	6	42.95	42.95	10	6,108	0.16%
2023/05/16	4	41.15	0	0.00	41.25	4	6,065	0.07%
2023/05/12	1	41.35	3	40.88	41.35	-2	6,350	-0.03%
2023/05/11	1	39.35	2	39.35	39.25	-1	6,319	-0.02%
2023/05/10	1	40.80	1	40.90	40.40	0	6,304	0.00%
2023/05/09	1	40.25	0	0.00	39.90	1	6,282	0.02%
2023/05/08	11.2	41.39	3	41.57	41.30	8.2	6,264	0.13%
2023/05/05	0	0.00	5	40.35	40.35	-5	6,243	-0.08%
2023/05/04	0	0.00	2	40.70	40.80	-2	6,627	-0.03%
2023/05/02	3	41.33	2	40.85	41.30	1	6,903	0.01%
2023/04/28	19	40.98	12	40.85	41.25	7	6,910	0.10%
2023/04/27	0	0.00	1	40.05	39.65	-1	6,696	-0.01%
2023/04/26	9	39.34	0	0.00	39.50	9	6,751	0.13%
2023/04/24	23	40.49	2	40.35	40.40	21	6,932	0.30%
2023/04/21	15	41.11	13	41.70	40.20	2	7,310	0.03%
2023/04/20	10	44.01	9.8	44.27	42.85	0.2	7,429	0.00%
2023/04/19	88	45.22	44.9	45.68	45.40	43.1	7,285	0.59%
2023/04/18	6	41.76	27.8	43.11	43.90	-21.8	6,706	-0.33%
2023/04/17	2	39.95	3	39.90	39.95	-1	6,806	-0.01%
2023/04/14	0	0.00	2	38.75	38.80	-2	7,088	-0.03%
2023/04/13	0	0.00	7	38.97	39.00	-7	7,168	-0.10%
2023/04/12	0	0.00	3	38.33	38.65	-3	7,161	-0.04%
2023/04/11	0	0.00	1	37.75	37.75	-1	7,120	-0.01%
2023/04/10	0	0.00	1	37.45	37.55	-1	7,145	-0.01%
2023/04/07	3	37.15	2	37.10	37.15	1	7,181	0.01%
2023/04/06	2	37.40	0	0.00	37.25	2	7,189	0.03%
2023/03/30	0	0.00	2	36.88	37.15	-2	7,269	-0.03%
2023/03/29	2	36.68	0	0.00	36.70	2	7,380	0.03%
2023/03/28	1.2	36.53	0	0.00	36.55	1.2	7,547	0.02%
2023/03/27	6	37.55	1	37.85	37.35	5	7,572	0.07%
2023/03/24	2	36.75	2	36.93	37.00	0	7,605	0.00%
2023/03/23	7	36.66	0	0.00	36.60	7	7,621	0.09%
2023/03/22	1	36.55	3	36.63	36.70	-2	7,627	-0.03%
2023/03/21	0	0.00	2	36.70	36.55	-2	7,630	-0.03%
2023/03/20	5	36.91	6	37.05	36.85	-1	7,604	-0.01%
2023/03/17	8	37.56	1	37.85	37.55	7	7,583	0.09%
2023/03/16	6	37.88	16	37.55	37.00	-10	7,551	-0.13%
2023/03/15	1	40.00	7	40.37	39.60	-6	7,418	-0.08%
2023/03/14	15	40.26	0	0.00	39.85	15	7,401	0.20%
2023/03/13	12	40.83	4	41.48	41.45	8	7,325	0.11%
2023/03/10	13	40.94	1	41.30	40.40	12	7,281	0.16%
2023/03/09	4	40.51	5	41.02	41.00	-1	7,308	-0.01%
2023/03/08	0	0.00	3.8	41.27	41.45	-3.8	7,399	-0.05%
2023/03/07	0	0.00	4	41.01	41.10	-4	7,709	-0.05%
2023/03/06	3	40.60	3	40.60	40.55	0	7,721	0.00%
2023/03/03	1	40.20	2	40.63	40.10	-1	7,850	-0.01%
2023/03/01	0	0.00	7	39.80	39.70	-7	7,732	-0.09%
2023/02/24	4	39.39	12	39.15	39.15	-8	7,673	-0.10%
2023/02/23	0	0.00	1	39.80	39.55	-1	7,638	-0.01%
2023/02/22	7	38.97	8	38.96	38.90	-1	7,635	-0.01%
2023/02/21	2	39.95	4	39.78	39.60	-2	7,611	-0.03%
2023/02/20	7	40.34	3.4	40.26	40.40	3.7	7,538	0.05%
2023/02/17	10	40.16	11	40.20	39.80	-1	7,470	-0.01%
2023/02/16	3	39.95	10	40.20	40.10	-7	7,411	-0.09%
2023/02/15	0	0.00	1	39.60	39.60	-1	7,402	-0.01%
2023/02/14	20	39.78	21	39.26	39.20	-1	7,415	-0.01%
2023/02/13	24.4	39.93	28.5	39.82	39.85	-4.2	7,365	-0.06%
2023/02/10	4	38.00	5	38.68	38.00	-1	7,052	-0.01%
2023/02/09	11	38.55	2.4	38.43	38.55	8.6	7,002	0.12%
2023/02/08	2	38.55	11	38.70	38.85	-9	6,908	-0.13%
2023/02/07	1	38.10	6	38.13	38.50	-5	6,809	-0.07%
2023/02/06	7	37.55	9	37.67	37.45	-2	6,746	-0.03%
2023/02/03	13	38.53	20.1	38.55	38.20	-7.1	6,678	-0.11%
2023/02/02	26.1	39.38	16	39.53	38.40	10.1	6,569	0.15%
2023/02/01	13.1	38.27	24	37.89	38.20	-10.9	6,158	-0.18%
2023/01/31	14	36.59	8	36.79	36.80	6	5,866	0.10%
2023/01/30	7	36.11	14.7	36.01	36.50	-7.7	5,826	-0.13%
2023/01/17	0	0.00	2	35.00	35.00	-2	5,750	-0.03%
2023/01/16	4	35.31	8	35.31	35.00	-4	5,719	-0.07%
2023/01/13	4.1	36.45	1	36.10	35.80	3.1	5,644	0.06%
2023/01/12	18.3	36.35	4	36.35	36.80	14.3	5,549	0.26%
2023/01/11	20	37.70	7	36.62	36.15	13	5,374	0.24%
2023/01/10	18	37.58	27	38.32	39.00	-9	4,943	-0.18%
2023/01/09	1.1	36.75	1	37.15	36.70	0.1	4,636	0.00%
2023/01/06	1	36.65	2	37.63	36.90	-1	4,523	-0.02%
2023/01/05	12.4	38.06	25.9	37.91	37.85	-13.5	4,255	-0.32%
2023/01/04	13.3	37.01	19.5	37.53	38.15	-6.2	3,886	-0.16%
2023/01/03	3	35.23	4	35.15	34.70	-1	3,545	-0.03%
2022/12/30	1	34.65	10	34.68	34.90	-9	3,462	-0.26%
2022/12/28	1	33.30	0	0.00	33.35	1	3,426	0.03%
2022/12/27	1	34.45	31	34.70	34.60	-30	3,378	-0.89%
2022/12/23	1	33.90	0	0.00	33.85	1	3,324	0.03%
2022/12/22	2	34.45	21	34.56	34.65	-19	3,365	-0.56%
2022/12/21	26	33.52	6	34.02	34.55	20	3,342	0.60%
2022/12/20	47	34.46	9.8	34.53	33.75	37.2	3,242	1.15%
2022/12/19	3	34.15	0	0.00	32.90	3	3,099	0.10%
2022/12/16	0	0.00	4	33.94	33.75	-4	3,065	-0.13%
2022/12/15	1	33.60	3	33.58	33.25	-2	3,035	-0.07%
2022/12/14	0	0.00	2	33.35	33.45	-2	3,044	-0.07%
2022/12/07	0	0.00	2	31.80	31.45	-2	2,955	-0.07%
2022/12/06	0	0.00	0.5	32.95	32.35	-0.5	2,913	-0.02%
2022/12/05	0	0.00	1.5	32.88	33.00	-1.5	2,877	-0.05%
2022/12/02	2.2	33.08	1.5	33.00	32.65	0.7	2,848	0.02%
2022/12/01	2	32.73	1	32.83	32.65	1	2,817	0.04%
2022/11/30	7.1	32.86	0.5	32.90	32.75	6.6	2,764	0.24%
2022/11/29	6.4	35.13	4.9	35.27	33.85	1.5	2,614	0.06%
2022/11/25	9	33.21	9	33.31	33.55	0	2,214	0.00%
2022/11/24	1	32.15	0	0.00	31.85	1	2,037	0.05%
2022/11/22	0	0.00	1	32.05	32.05	-1	2,106	-0.05%
2022/11/18	2.1	31.60	0	0.00	31.50	2.1	2,139	0.10%
2022/11/17	0	0.00	1	32.25	32.70	-1	2,142	-0.05%
2022/11/16	0	0.00	10	31.88	31.75	-10	2,118	-0.47%
2022/11/15	0	0.00	3	32.70	32.10	-3	2,144	-0.14%
2022/11/14	5	32.35	10	32.00	32.55	-5	2,178	-0.23%
2022/11/11	1	32.50	0	0.00	32.30	1	2,325	0.04%
2022/11/10	0	0.00	20	30.95	31.55	-20	2,427	-0.82%
2022/11/09	46	30.70	5	30.66	30.80	41	2,382	1.72%
2022/11/08	0	0.00	4.6	29.95	29.95	-4.6	2,325	-0.20%
2022/11/07	0	0.00	1	27.45	27.25	-1	2,339	-0.04%
2022/11/04	1.5	26.83	0	0.00	27.00	1.5	2,433	0.06%
2022/11/02	1	26.35	1	26.50	26.60	0	2,543	0.00%
2022/11/01	0	0.00	1	25.95	26.00	-1	2,733	-0.04%
2022/10/31	1	25.70	0	0.00	25.65	1	2,911	0.03%
2022/10/26	0.1	25.90	0	0.00	25.55	0.1	3,006	0.00%
2022/10/21	3	27.02	1	27.00	26.95	2	3,171	0.06%
2022/10/20	0	0.00	2	27.40	27.05	-2	3,249	-0.06%
2022/10/19	0	0.00	3	27.20	26.95	-3	3,262	-0.09%
2022/10/18	3	27.28	1	27.10	27.15	2	3,296	0.06%
2022/10/17	0	0.00	2	26.45	27.05	-2	3,360	-0.06%
2022/10/14	2.3	26.41	2	26.60	26.85	0.3	3,419	0.01%
2022/10/13	0.1	25.45	0	0.00	25.40	0.1	3,405	0.00%
2022/10/12	2.4	26.07	0	0.00	25.85	2.4	3,423	0.07%
2022/10/11	0.3	26.15	1	26.05	26.05	-0.7	3,443	-0.02%
2022/09/28	0	0.00	3	25.20	24.20	-3	3,449	-0.09%
2022/09/27	2	26.20	2	26.03	26.20	0	3,484	0.00%
2022/09/26	1	26.20	0	0.00	26.20	1	3,488	0.03%
2022/09/22	2	28.95	2	29.10	29.00	0	3,523	0.00%
2022/09/21	0	0.00	4	29.70	29.15	-4	3,516	-0.11%
2022/09/20	6	29.73	10	29.93	29.40	-4	3,510	-0.11%
2022/09/19	2.1	30.10	2	30.38	30.30	0.1	3,437	0.00%
2022/09/16	1	30.40	0	0.00	30.55	1	3,389	0.03%
2022/09/15	0	0.00	6	30.68	30.25	-6	3,375	-0.18%
2022/09/14	6	29.96	2	30.60	30.60	4	3,346	0.12%
2022/09/13	2	30.33	8	30.65	30.25	-6	3,330	-0.18%
2022/09/12	10	29.55	7	30.06	30.05	3	3,279	0.09%
2022/09/07	3	27.62	0	0.00	27.75	3	3,230	0.09%
2022/09/06	5	27.71	0	0.00	27.70	5	3,233	0.15%
2022/08/30	0	0.00	0	27.58	27.60	0	3,423	0.00%
2022/08/26	0	0.00	1	28.70	28.65	-1	3,401	-0.03%
2022/08/25	1	28.45	0	0.00	28.55	1	3,386	0.03%
2022/08/22	1	28.90	0	0.00	28.80	1	3,353	0.03%
2022/08/19	1	29.55	0	0.00	29.60	1	3,326	0.03%
2022/08/18	0	0.00	1	29.05	29.10	-1	3,278	-0.03%
2022/08/17	0	0.00	2	29.30	28.90	-2	3,247	-0.06%
2022/08/16	2	28.85	0	0.00	28.90	2	3,224	0.06%
2022/08/15	2	28.70	0	0.00	28.60	2	3,200	0.06%
2022/08/12	4	29.06	10	29.10	29.05	-6	3,161	-0.19%
2022/08/11	10	29.02	12	28.95	29.15	-2	3,145	-0.06%
2022/08/10	3	28.93	0	0.00	28.95	3	3,098	0.10%
2022/08/09	5	29.10	17	29.21	28.60	-12	3,034	-0.40%
2022/08/08	26	31.98	16	31.93	31.55	10	2,837	0.35%
2022/08/05	14	31.22	1	31.15	31.15	13	2,609	0.50%
2022/08/04	2	31.25	2	31.20	31.35	0	2,596	0.00%
2022/08/03	6	31.17	5	30.84	30.70	1	2,596	0.04%
2022/08/02	14	31.49	3	31.25	31.05	11	2,562	0.43%
2022/08/01	1	31.45	1	31.00	30.90	0	2,503	0.00%
2022/07/29	5	30.91	11	30.88	31.05	-6	2,557	-0.23%
2022/07/28	45	31.59	21	30.90	30.80	24	2,583	0.93%
2022/07/27	4	31.21	6.3	31.31	31.55	-2.3	2,420	-0.10%
2022/07/26	0	0.00	1	30.00	29.95	-1	2,296	-0.04%
2022/07/25	1	30.05	5	29.87	30.00	-4	2,285	-0.18%
2022/07/22	0.1	29.25	4	29.43	29.35	-3.9	2,260	-0.17%
2022/07/21	3	29.20	1	29.10	29.40	2	2,289	0.09%
2022/07/20	1	29.45	3	29.08	29.30	-2	2,296	-0.09%
2022/07/19	0	0.00	1	28.80	28.80	-1	2,283	-0.04%
2022/07/18	1	28.55	2	28.30	28.50	-1	2,348	-0.04%
2022/07/15	0	0.00	1	27.55	27.45	-1	2,359	-0.04%
2022/07/13	1	26.45	1	27.05	26.15	0	2,298	0.00%
2022/07/12	6	26.78	1	25.80	25.65	5	2,240	0.22%
2022/07/11	0	0.00	1	26.20	26.60	-1	2,182	-0.05%
2022/07/07	1	24.30	4	24.95	25.25	-3	2,166	-0.14%
2022/07/06	1	23.85	0	0.00	23.30	1	2,151	0.05%
2022/07/05	3	23.70	0	0.00	23.70	3	2,173	0.14%
2022/07/01	3	24.75	0	0.00	24.00	3	2,161	0.14%
2022/06/29	2	27.30	1	27.30	27.60	1	2,115	0.05%
2022/06/28	0.3	27.80	0	0.00	27.75	0.3	2,119	0.01%
2022/06/24	0	0.00	1	28.10	27.85	-1	2,138	-0.05%
2022/06/22	2	27.50	0	0.00	26.90	2	2,194	0.09%
2022/06/20	5	26.80	0	0.00	25.85	5	2,193	0.23%
2022/06/16	1	28.50	5	27.40	27.40	-4	2,177	-0.18%
2022/06/15	2	28.20	1	28.35	27.90	1	2,170	0.05%
2022/06/14	1	27.25	0	0.00	27.70	1	2,196	0.05%
2022/06/13	2	27.40	0	0.00	27.00	2	2,219	0.09%
2022/06/08	1	28.30	4	29.16	29.40	-3	2,176	-0.14%
2022/06/01	3	27.80	0	0.00	27.80	3	2,160	0.14%
2022/05/31	0	0.00	4	27.70	27.65	-4	2,190	-0.18%
2022/05/30	0	0.00	1	27.55	27.50	-1	2,215	-0.05%
2022/05/20	1	27.35	0	0.00	27.35	1	2,421	0.04%
2022/05/16	0	0.00	1	26.45	26.20	-1	2,621	-0.04%
2022/05/13	1	25.90	0	0.00	25.90	1	2,675	0.04%
2022/05/12	2	26.00	2	26.20	25.35	0	2,734	0.00%
2022/05/09	3	28.75	0	0.00	28.60	3	2,767	0.11%
2022/05/06	0	0.00	3	30.67	30.40	-3	2,848	-0.11%
2022/05/05	2	31.10	3	30.95	30.40	-1	2,806	-0.04%
2022/05/04	0	0.00	4	29.55	29.75	-4	2,735	-0.15%
2022/05/03	6	29.30	6	29.50	29.25	0	2,730	0.00%
2022/04/27	3	28.10	1	28.30	27.90	2	2,779	0.07%
2022/04/26	4	29.43	0	0.00	29.10	4	2,755	0.15%
2022/04/25	1	29.05	1	29.25	29.00	0	2,756	0.00%
2022/04/22	3.1	30.26	6	30.88	31.10	-2.9	2,748	-0.11%
2022/04/21	10.1	30.09	16	30.29	30.30	-5.9	2,660	-0.22%
2022/04/20	0	0.00	1	28.35	28.60	-1	2,601	-0.04%
2022/04/19	5	28.35	0	0.00	28.40	5	2,674	0.19%
2022/04/18	1	28.60	0	0.00	28.30	1	2,742	0.04%
2022/04/13	0	0.00	2	30.00	29.85	-2	2,970	-0.07%
2022/04/12	0	0.00	7	29.37	29.50	-7	3,033	-0.23%
2022/04/11	3	28.60	0	0.00	28.50	3	3,066	0.10%
2022/04/08	6	30.56	9	30.36	30.35	-3	3,096	-0.10%
2022/04/07	2	30.80	5	30.80	30.80	-3	3,211	-0.09%
2022/04/06	3	30.70	2	30.70	30.75	1	3,561	0.03%
2022/04/01	0	0.00	1	30.50	30.55	-1	3,704	-0.03%
2022/03/30	1	30.65	4	30.56	30.60	-3	3,839	-0.08%
2022/03/29	0	0.00	5	30.00	30.00	-5	3,889	-0.13%
2022/03/28	3	29.80	0	0.00	29.80	3	3,961	0.08%
2022/03/25	9	30.47	5	30.50	30.55	4	4,065	0.10%
2022/03/21	3	29.25	0	0.00	29.25	3	6,001	0.05%
2022/03/17	1	29.05	16	28.89	29.25	-15	7,471	-0.20%
2022/03/16	0	0.00	0.3	29.30	28.80	-0.3	7,739	0.00%
2022/03/11	1	30.20	2	30.10	30.05	-1	7,878	-0.01%
2022/03/10	0.1	30.75	0	0.00	30.70	0.1	7,923	0.00%
2022/03/09	0.1	30.00	0	0.00	30.05	0.1	7,954	0.00%
2022/03/08	1	30.60	1	29.70	29.60	0	8,057	0.00%
2022/03/04	2	31.60	0.1	31.60	31.55	1.9	8,787	0.02%
2022/03/03	3	32.28	4	32.26	32.00	-1	9,062	-0.01%
2022/03/02	0	0.00	1	32.10	32.25	-1	9,148	-0.01%
2022/03/01	0	0.00	1.1	32.57	32.55	-1.1	9,222	-0.01%
2022/02/25	7.1	32.14	0	0.00	31.95	7.1	9,310	0.08%
2022/02/24	3	32.20	3.1	32.16	32.00	-0.1	9,520	0.00%
2022/02/23	6	33.67	2	33.95	33.55	4	9,934	0.04%
2022/02/22	0	0.00	10	33.10	33.00	-10	9,963	-0.10%
2022/02/21	3	33.70	9.3	33.72	33.70	-6.3	10,033	-0.06%
2022/02/18	13	34.15	0	0.00	34.20	13	10,244	0.13%
2022/02/17	9	33.67	7	33.93	33.70	2	10,601	0.02%
2022/02/16	5	33.59	1	33.65	33.65	4	10,905	0.04%
2022/02/15	1	33.10	3.1	33.38	33.20	-2.1	11,053	-0.02%
2022/02/14	2	32.80	1	32.60	32.75	1	11,359	0.01%
2022/02/11	2	32.80	1	32.95	32.95	1	11,444	0.01%
2022/02/10	4.1	32.72	10	32.96	33.00	-6	11,618	-0.05%
2022/02/09	2	32.35	2	32.50	32.70	0	11,849	0.00%
2022/02/08	4.1	31.91	5	31.91	32.50	-1	12,135	-0.01%
2022/02/07	4.3	30.11	12	30.71	31.10	-7.7	12,402	-0.06%
2022/01/25	3	30.12	0	0.00	29.15	3	13,813	0.02%
2022/01/24	11	29.65	14	30.12	30.15	-3	14,080	-0.02%
2022/01/19	0	0.00	1	31.50	31.45	-1	15,078	-0.01%
2022/01/18	9.1	31.67	0	0.00	31.50	9.1	15,224	0.06%
2022/01/17	2	31.20	2	31.60	32.40	0	15,327	0.00%
2022/01/14	2	31.25	0	0.00	31.10	2	15,287	0.01%
2022/01/13	0	32.15	3	32.07	31.90	-3	15,254	-0.02%
2022/01/12	3	31.67	5	31.77	31.70	-2	15,217	-0.01%
2022/01/11	2	32.63	5	33.11	32.15	-3	15,146	-0.02%
2022/01/06	1	33.10	3	33.43	33.10	-2	14,936	-0.01%
2022/01/05	1	34.20	3	34.52	34.20	-2	14,838	-0.01%
2022/01/04	2	34.83	2	34.90	34.80	0	14,758	0.00%
2022/01/03	1	35.06	4	34.91	34.85	-3	14,717	-0.02%
2021/12/30	10	35.23	9	35.12	35.05	1	14,674	0.01%
2021/12/29	14	36.19	16.1	36.18	35.85	-2.1	14,539	-0.01%
2021/12/28	6	35.25	5	35.46	34.80	1	14,164	0.01%
2021/12/27	3	34.50	6	34.08	34.30	-3	14,043	-0.02%
2021/12/24	2	34.35	7	34.16	34.05	-5	13,992	-0.04%
2021/12/23	16	34.41	1	34.50	34.35	15	13,924	0.11%
2021/12/22	3	34.55	6	34.41	34.45	-3	13,856	-0.02%
2021/12/21	5	34.87	8	34.57	34.60	-3	13,780	-0.02%
2021/12/20	4.2	35.49	2.1	35.17	34.85	2.1	13,655	0.02%
2021/12/17	60.1	35.87	26.2	36.68	34.80	33.8	13,513	0.25%
2021/12/16	32	36.88	13.1	36.91	36.40	18.9	12,900	0.15%
2021/12/15	28.2	36.91	16.1	37.17	37.15	12.1	12,473	0.10%
2021/12/14	25.2	35.72	47.4	35.76	35.55	-22.2	11,620	-0.19%
2021/12/13	40.2	35.22	24.4	35.73	36.95	15.8	10,959	0.14%
2021/12/10	9	33.66	31	34.03	34.35	-22	10,117	-0.22%
2021/12/09	1	33.10	0	0.00	33.00	1	9,808	0.01%
2021/12/08	5	32.63	3	32.77	32.40	2	9,717	0.02%
2021/12/07	2	32.40	4	32.58	32.70	-2	9,647	-0.02%
2021/12/06	1	32.10	0	0.00	31.90	1	9,585	0.01%
2021/12/03	1	32.65	2	32.55	32.30	-1	9,553	-0.01%
2021/12/02	18	32.45	5	32.22	32.00	13	9,513	0.14%
2021/12/01	14	33.01	4	33.05	33.00	10	9,401	0.11%
2021/11/30	17.1	34.51	19	34.09	33.85	-2	9,268	-0.02%
2021/11/29	2.1	32.16	22	32.42	33.90	-19.9	8,606	-0.23%
2021/11/26	2	32.00	4	31.98	31.70	-2	8,314	-0.02%
2021/11/25	0	0.00	13	32.94	32.50	-13	8,207	-0.16%
2021/11/24	5	32.40	3	32.45	32.50	2	8,124	0.02%
2021/11/23	21	33.06	12	33.23	32.90	9	8,030	0.11%
2021/11/22	17	33.84	28	34.02	34.50	-11	7,800	-0.14%
2021/11/19	8	32.82	19	32.84	32.70	-11	7,347	-0.15%
2021/11/18	21	32.15	41	32.22	32.00	-20	7,251	-0.28%
2021/11/17	19	33.14	2	33.30	32.95	17	7,145	0.24%
2021/11/16	22	33.53	9	33.76	33.25	13	6,923	0.19%
2021/11/15	7.1	33.29	12	33.40	33.60	-4.9	6,507	-0.08%
2021/11/12	23	32.60	14	32.71	32.00	9	6,142	0.15%
2021/11/11	29	33.24	60	33.11	33.65	-31	5,978	-0.52%
2021/11/10	11.4	32.09	5	32.11	32.15	6.4	5,654	0.11%
2021/11/09	5	32.03	0	0.00	32.00	5	5,524	0.09%
2021/11/08	3	32.67	7	32.61	31.85	-4	5,313	-0.08%
2021/11/05	53.1	31.89	47	32.42	31.70	6.1	5,067	0.12%
2021/11/04	44	33.34	6	33.12	33.40	38	4,765	0.80%
2021/11/03	35	33.93	39	33.93	34.00	-4	4,395	-0.09%
2021/11/02	13	33.00	29	33.61	32.45	-16	3,723	-0.43%
2021/11/01	20	31.77	44	31.45	31.80	-24	2,947	-0.81%
2021/10/29	40	30.96	11.2	30.54	31.20	28.8	2,662	1.08%
2021/10/28	81	30.61	60	30.63	30.65	21	2,475	0.85%
2021/10/27	20	28.76	11	28.82	30.10	9	1,917	0.47%
2021/10/26	11	26.60	11	27.11	27.40	0	1,606	0.00%
2021/10/25	1	26.10	8	26.91	26.65	-7	1,444	-0.48%
2021/10/22	2	24.98	0	0.00	24.80	2	1,324	0.15%
2021/10/05	0	0.00	24	22.54	22.95	-24	1,656	-1.45%
2021/10/04	12	23.26	0	0.00	22.65	12	1,662	0.72%
2021/09/30	5	25.05	0	0.00	25.10	5	1,666	0.30%
2021/09/24	2	24.10	0	0.00	24.05	2	1,784	0.11%
2021/09/07	0	0.00	1	24.20	24.10	-1	2,133	-0.05%
2021/09/03	0	0.00	1	25.35	25.25	-1	2,166	-0.05%
2021/08/23	0	0.00	10	24.55	25.65	-10	2,507	-0.40%
2021/08/20	10	24.50	0	0.00	24.15	10	2,528	0.40%
2021/08/19	1	24.55	1	24.65	24.60	0	2,613	0.00%
2021/08/16	2	24.30	6	24.25	24.45	-4	2,662	-0.15%
2021/08/13	4	25.50	0	0.00	25.20	4	2,678	0.15%
2021/08/11	44	26.27	50	25.68	25.70	-6	2,758	-0.22%
2021/08/10	26	26.84	4	26.85	26.70	22	2,809	0.78%
2021/08/09	4	26.13	0	0.00	26.10	4	2,876	0.14%
2021/08/05	1	26.85	0	0.00	26.65	1	3,094	0.03%
2021/08/04	0	0.00	11	27.05	27.00	-11	3,246	-0.34%
2021/07/29	1	27.50	0	0.00	27.60	1	3,681	0.03%
2021/07/28	0	0.00	1	27.45	27.50	-1	3,747	-0.03%
2021/07/26	6	28.89	0	0.00	28.85	6	4,037	0.15%
2021/07/23	6	28.77	0	0.00	28.60	6	4,247	0.14%
2021/07/22	0	28.90	0	0.00	28.40	0	4,455	0.00%
2021/07/21	1	27.60	0	0.00	27.55	1	4,773	0.02%
2021/07/13	0	0.00	2	28.68	28.40	-2	6,402	-0.03%
2021/07/12	1	27.53	0	0.00	29.00	1	6,794	0.02%
2021/07/06	3	28.67	1	28.75	28.65	2	7,592	0.03%
2021/07/02	1	28.95	0	0.00	28.90	1	8,340	0.01%
2021/07/01	0	0.00	10	28.80	28.60	-10	8,446	-0.12%
2021/06/30	5	29.40	0	0.00	29.35	5	8,485	0.06%
2021/06/29	1	29.95	1	29.95	29.70	0	8,611	0.00%
2021/06/28	10	30.85	0	0.00	30.85	10	8,647	0.12%
2021/06/24	0	0.00	1	30.70	30.40	-1	8,839	-0.01%
2021/06/23	0	0.00	1	30.05	30.30	-1	8,897	-0.01%
2021/06/21	0	0.00	7	29.21	29.05	-7	9,026	-0.08%
2021/06/17	0	30.20	0	0.00	30.40	0	9,486	0.00%
2021/06/16	0.1	30.30	0	0.00	29.95	0.1	10,440	0.00%
2021/06/04	1	30.10	5	29.95	29.90	-4	11,870	-0.03%
2021/06/03	0	0.00	1	30.55	30.85	-1	12,032	-0.01%
2021/06/02	4	30.26	2	31.35	30.35	2	12,054	0.02%
2021/06/01	1	30.95	0	0.00	30.90	1	12,057	0.01%
2021/05/31	1	31.00	1	31.20	31.15	0	12,112	0.00%
2021/05/27	2	29.83	8.2	29.84	29.75	-6.2	12,171	-0.05%
2021/05/26	0	0.00	5	29.80	29.65	-5	12,161	-0.04%
2021/05/25	6	29.57	1	29.65	29.50	5	12,202	0.04%
2021/05/20	5	28.20	0	0.00	27.55	5	12,445	0.04%
2021/05/19	3	28.10	0	0.00	28.10	3	12,562	0.02%
2021/05/18	0	0.00	5	26.50	27.65	-5	12,706	-0.04%
2021/05/17	6	24.83	31	24.92	25.15	-25	12,748	-0.20%
2021/05/14	0	0.00	5	27.96	27.25	-5	12,678	-0.04%
2021/05/13	15	26.33	16	26.21	27.40	-1	12,643	-0.01%
2021/05/12	14	29.08	35	29.03	27.25	-21	12,565	-0.17%
2021/05/11	6	30.37	156	30.32	30.25	-150	12,569	-1.19%	大賣/鉅額交易
2021/05/10	0	34.20	2	33.83	33.60	-2	12,477	-0.02%
2021/05/07	3	33.70	3	34.43	34.90	0	12,601	0.00%
2021/05/06	8	33.00	11	32.78	32.50	-3	12,671	-0.02%
2021/05/05	5	34.63	1	34.20	34.30	4	12,613	0.03%
2021/05/04	2	35.35	6	33.66	34.15	-4	12,701	-0.03%
2021/05/03	0	0.00	20.2	36.63	35.85	-20.2	12,767	-0.16%
2021/04/29	6	39.07	19	39.37	38.40	-13	12,792	-0.10%
2021/04/28	2	40.30	2.1	40.90	40.25	-0.1	12,866	0.00%
2021/04/27	36.2	40.80	21	40.77	40.85	15.2	13,042	0.12%
2021/04/26	5	40.07	9	40.47	40.25	-4	13,061	-0.03%
2021/04/23	59	40.03	5	39.73	39.70	54	13,285	0.41%
2021/04/22	129.1	40.68	33	40.72	40.10	96.1	13,773	0.70%	大買/
2021/04/21	23	40.03	17	39.70	39.85	6	14,141	0.04%
2021/04/20	5	39.51	4.8	39.35	39.60	0.2	14,373	0.00%
2021/04/19	5	38.80	15	38.90	38.75	-10	15,418	-0.06%
2021/04/16	35	40.18	34	40.19	39.55	1	15,814	0.01%
2021/04/15	14	39.64	6	39.11	39.95	8	16,479	0.05%
2021/04/14	5	38.05	20	38.63	38.15	-15	16,602	-0.09%
2021/04/13	13	39.15	10	39.56	38.30	3	16,968	0.02%
2021/04/12	4	38.60	4.2	38.76	38.40	-0.2	16,948	0.00%
2021/04/09	9	38.83	18	39.52	39.25	-9	17,440	-0.05%
2021/04/08	5.2	39.59	8	40.26	40.30	-2.8	17,428	-0.02%
2021/04/07	1	38.23	15	38.05	38.25	-14	17,461	-0.08%
2021/04/06	5	37.38	4	37.20	37.45	1	18,866	0.01%
2021/04/01	14	37.26	2	37.60	37.10	12	19,334	0.06%
2021/03/31	1	37.70	3	37.78	37.85	-2	19,722	-0.01%
2021/03/30	5	37.43	10	37.56	37.60	-5	20,714	-0.02%
2021/03/29	21	37.67	9	37.42	37.50	12	21,509	0.06%
2021/03/26	2	36.35	7	36.36	36.40	-5	22,311	-0.02%
2021/03/25	2	35.80	32	35.84	35.65	-30	23,830	-0.13%
2021/03/24	17	35.96	0	0.00	35.80	17	25,025	0.07%
2021/03/23	14	36.41	21	36.50	36.15	-7	26,093	-0.03%
2021/03/22	9	37.87	7	37.96	37.80	2	26,222	0.01%
2021/03/19	31	40.40	31	40.05	39.60	0	26,119	0.00%
2021/03/18	54.1	39.25	27.1	39.87	40.25	26.9	25,229	0.11%
2021/03/17	6	36.27	2	36.30	36.60	4	24,370	0.02%
2021/03/16	4	36.04	0	0.00	35.55	4	24,299	0.02%
2021/03/15	2	35.65	9	35.99	35.70	-7	24,270	-0.03%
2021/03/12	10	35.71	4	35.80	35.80	6	24,381	0.02%
2021/03/11	3	35.36	10	35.40	35.95	-7	24,502	-0.03%
2021/03/10	5	34.05	2	34.45	34.30	3	24,678	0.01%
2021/03/09	6	33.08	12	33.09	33.10	-6	24,846	-0.02%
2021/03/08	0	0.00	1	36.20	34.95	-1	24,903	0.00%
2021/03/05	1	35.50	0	0.00	35.15	1	24,949	0.00%
2021/03/04	2	36.83	0	0.00	36.05	2	24,957	0.01%
2021/03/03	1	36.30	8	35.96	37.15	-7	24,939	-0.03%
2021/03/02	4	36.96	5	37.45	36.05	-1	24,992	0.00%
2021/02/26	0	0.00	2	36.65	37.00	-2	25,014	-0.01%
2021/02/25	1	36.90	0	0.00	36.65	1	25,031	0.00%
2021/02/24	1	37.25	10	37.25	37.10	-9	25,043	-0.04%
2021/02/23	2	37.80	54	38.11	37.80	-52	25,055	-0.21%
2021/02/22	16	37.80	47	37.81	37.75	-31	24,986	-0.12%
2021/02/19	14	37.90	29	37.77	38.25	-15	24,870	-0.06%
2021/02/18	5	38.20	15	37.58	38.20	-10	24,740	-0.04%
2021/02/17	5	35.92	5	36.10	36.45	0	24,585	0.00%
2021/02/05	15	35.53	5	35.55	35.60	10	24,497	0.04%
2021/02/04	3	35.75	0	0.00	35.55	3	24,526	0.01%
2021/02/03	3	36.43	6	36.42	36.00	-3	24,549	-0.01%
2021/02/02	3	36.20	3	35.80	35.70	0	24,531	0.00%
2021/02/01	5	35.41	18	35.24	35.45	-13	24,415	-0.05%
2021/01/29	4	36.40	13	36.11	35.50	-9	24,313	-0.04%
2021/01/28	2	36.68	7	35.95	35.80	-5	24,143	-0.02%
2021/01/27	8	36.11	4	36.13	36.10	4	24,017	0.02%
2021/01/26	25	36.87	32	36.28	36.05	-7	23,964	-0.03%
2021/01/25	25	36.83	34	37.20	37.25	-9	23,878	-0.04%
2021/01/22	26	35.88	26	36.58	37.45	0	23,720	0.00%
2021/01/21	47	37.25	28	37.03	36.75	19	23,559	0.08%
2021/01/20	40	37.02	73	37.27	36.50	-33	23,326	-0.14%
2021/01/19	48	38.98	18	39.39	38.15	30	23,052	0.13%
2021/01/18	41	39.52	47	39.74	39.00	-6	22,831	-0.03%
2021/01/15	47	42.55	58	41.96	41.00	-11	22,491	-0.05%
2021/01/14	127	43.52	94	44.17	43.50	33	22,488	0.15%	大買/
2021/01/13	70	42.49	24	42.58	41.70	46	21,737	0.21%
2021/01/12	116.4	43.39	31	42.42	42.85	85.4	21,315	0.40%	大買/
2021/01/11	8	41.77	41.1	41.80	42.65	-33.1	20,131	-0.16%
2021/01/08	42.7	42.02	25	41.02	40.55	17.7	19,633	0.09%
2021/01/07	11	39.84	15	39.74	39.80	-4	18,574	-0.02%
2021/01/06	26	38.97	34.1	38.91	38.55	-8.1	18,306	-0.04%
2021/01/05	16	40.07	20	39.81	40.35	-4	18,040	-0.02%
2021/01/04	51	40.15	28	40.34	40.75	23	17,867	0.13%
2020/12/31	3	38.50	14	38.01	38.15	-11	17,309	-0.06%
2020/12/30	8	38.89	10	39.05	38.35	-2	17,109	-0.01%
2020/12/29	33.1	38.69	23	38.81	38.25	10.1	16,723	0.06%
2020/12/28	37	36.25	11	36.57	36.00	26	15,251	0.17%
2020/12/25	22	36.66	23	36.46	36.65	-1	14,758	-0.01%
2020/12/24	79	36.11	26	36.14	36.25	53	14,288	0.37%
2020/12/23	91	35.30	123.2	34.36	36.05	-32.2	13,292	-0.24%	大賣/
2020/12/22	35	34.11	29.1	33.40	32.80	5.9	12,574	0.05%
2020/12/21	22	33.67	29	33.56	33.55	-7	11,724	-0.06%
2020/12/18	28.1	32.42	53	32.96	33.25	-24.9	10,285	-0.24%
2020/12/17	14	29.54	33	29.01	30.25	-19	9,150	-0.21%
2020/12/16	0	0.00	10	27.00	27.50	-10	8,098	-0.12%
2020/12/15	8	25.80	0	0.00	25.00	8	7,823	0.10%
2020/12/11	3	25.80	0	0.00	25.85	3	7,962	0.04%
2020/12/10	1	26.75	1	27.25	26.75	0	7,917	0.00%
2020/12/09	4	26.95	82	26.75	26.85	-78	8,019	-0.97%
2020/12/08	86	26.90	3	26.65	26.90	83	8,289	1.00%
2020/12/07	1	26.35	26	26.52	26.10	-25	8,353	-0.30%
2020/12/04	8	27.15	30	28.04	27.05	-22	8,439	-0.26%
2020/12/03	55	27.51	33	27.05	27.00	22	8,639	0.25%
2020/12/02	9	26.60	12	26.57	26.10	-3	9,256	-0.03%
2020/12/01	3	25.65	5	25.61	25.75	-2	9,645	-0.02%
2020/11/30	28	25.44	65	25.30	25.25	-37	10,792	-0.34%
2020/11/27	40	25.25	4	25.20	25.25	36	11,261	0.32%
2020/11/26	13	25.25	2	25.23	24.90	11	11,479	0.10%
2020/11/25	6	24.85	2	24.75	24.80	4	11,619	0.03%
2020/11/24	1	24.85	2	25.45	24.65	-1	11,937	-0.01%
2020/11/23	3	25.03	2	25.10	25.15	1	12,474	0.01%
2020/11/20	10	24.80	8	24.48	24.80	2	12,444	0.02%
2020/11/19	3	24.23	8	24.40	24.15	-5	12,460	-0.04%
2020/11/18	8	24.24	11	24.20	24.15	-3	12,477	-0.02%
2020/11/16	1	24.10	1	24.05	24.20	0	12,779	0.00%
2020/11/13	0	0.00	2	24.00	24.15	-2	13,225	-0.02%
2020/11/12	4	23.99	2	24.40	23.80	2	13,343	0.01%
2020/11/11	1	23.95	1	24.00	24.10	0	13,334	0.00%
2020/11/10	6	23.86	6	23.55	23.65	0	13,338	0.00%
2020/11/09	5	23.90	0	0.00	23.60	5	13,353	0.04%
2020/11/06	1	23.15	3	23.32	23.20	-2	13,380	-0.01%
2020/11/05	3	23.20	3	23.10	23.05	0	13,431	0.00%
2020/11/04	7	23.44	1	23.35	23.35	6	13,422	0.04%
2020/11/03	0	0.00	1	23.35	23.25	-1	13,424	-0.01%
2020/11/02	1	22.65	3	23.17	22.70	-2	13,424	-0.01%
2020/10/30	5	22.89	3	22.53	22.55	2	13,365	0.01%
2020/10/29	2	23.10	2	23.20	23.20	0	13,389	0.00%
2020/10/28	4	23.54	3	23.63	23.55	1	13,387	0.01%
2020/10/27	3	23.58	5	23.85	23.45	-2	13,326	-0.02%
2020/10/26	2	23.83	9	23.96	23.65	-7	13,214	-0.05%
2020/10/23	2	24.10	0	0.00	24.00	2	13,074	0.02%
2020/10/22	96	26.11	81	25.13	24.25	15	12,983	0.12%
2020/10/21	8	25.76	11	26.02	26.55	-3	12,328	-0.02%
2020/10/20	2	24.00	1	24.30	24.15	1	11,968	0.01%
2020/10/19	2	23.85	0	0.00	23.85	2	11,935	0.02%
2020/10/16	1	24.25	1	24.50	23.80	0	11,960	0.00%
2020/10/15	1	24.40	6	24.34	24.30	-5	11,933	-0.04%
2020/10/14	2	24.25	4	24.55	24.40	-2	11,897	-0.02%
2020/10/13	4	23.63	18	24.17	23.95	-14	11,794	-0.12%
2020/10/12	12	25.74	31	25.67	25.35	-19	11,516	-0.16%
2020/10/08	6	25.33	12	25.30	25.30	-6	11,438	-0.05%
2020/10/07	3	25.25	13	25.41	25.50	-10	11,380	-0.09%
2020/10/06	13	25.35	8	25.35	25.15	5	11,320	0.04%
2020/10/05	2	24.40	2	24.45	24.50	0	11,213	0.00%
2020/09/30	1	24.30	3	24.60	24.75	-2	11,203	-0.02%
2020/09/29	2	24.30	2	23.85	23.80	0	11,248	0.00%
2020/09/28	4	24.20	21	24.60	24.50	-17	11,260	-0.15%
2020/09/25	10	24.11	5	24.06	23.55	5	11,270	0.04%
2020/09/24	5	24.84	7	24.58	24.40	-2	11,254	-0.02%
2020/09/23	1	25.20	21	25.30	25.10	-20	11,214	-0.18%
2020/09/22	8	25.04	4	25.18	24.70	4	11,382	0.04%
2020/09/21	4	25.40	4	25.39	25.30	0	11,615	0.00%
2020/09/18	3	25.97	3	25.73	25.80	0	11,586	0.00%
2020/09/17	2	25.85	5	25.78	26.20	-3	11,488	-0.03%
2020/09/16	6	25.13	16	25.10	25.05	-10	11,234	-0.09%
2020/09/15	5	24.70	3	24.53	24.60	2	11,118	0.02%
2020/09/14	3	24.38	3	24.47	24.80	0	11,016	0.00%
2020/09/11	35	25.26	17	25.09	25.00	18	10,845	0.17%
2020/09/10	6	26.85	7	26.49	26.75	-1	10,497	-0.01%
2020/09/09	7	26.13	21	26.26	26.85	-14	10,275	-0.14%
2020/09/08	11	27.32	24	26.16	26.80	-13	10,047	-0.13%
2020/09/07	53	27.42	33	27.51	26.55	20	9,623	0.21%
2020/09/04	84	26.71	39	26.76	26.50	45	8,815	0.51%
2020/09/03	79	26.40	41	26.53	27.05	38	8,244	0.46%
2020/09/02	15	24.03	59	24.56	24.90	-44	7,000	-0.63%
2020/09/01	8	22.68	54	22.75	22.65	-46	6,496	-0.71%
2020/08/31	32	22.37	23	22.52	22.45	9	6,234	0.14%
2020/08/28	43	21.53	22	21.63	21.90	21	6,041	0.35%
2020/08/27	5	21.20	71	21.20	21.90	-66	5,673	-1.16%
2020/08/26	9	20.09	16	19.99	19.95	-7	5,067	-0.14%
2020/08/25	14	20.44	19	20.18	20.20	-5	5,032	-0.10%
2020/08/24	19	19.68	43	19.86	19.85	-24	4,915	-0.49%
2020/08/21	57	19.05	24	19.56	19.55	33	4,886	0.68%
2020/08/20	45	19.25	27	19.26	18.85	18	4,963	0.36%
2020/08/19	47	20.70	49	20.56	20.90	-2	4,736	-0.04%
2020/08/18	28	19.80	1	19.80	19.80	27	4,266	0.63%
2020/08/17	0	0.00	16	18.90	18.80	-16	4,145	-0.39%
2020/08/14	0	0.00	10	18.75	18.75	-10	4,257	-0.23%
2020/08/13	6	18.08	0	0.00	18.10	6	4,284	0.14%
2020/08/12	31	18.55	1	18.80	18.70	30	4,213	0.71%
2020/08/11	2	18.40	5	18.42	18.00	-3	4,143	-0.07%
2020/08/06	0	0.00	2	18.25	17.90	-2	4,075	-0.05%
2020/08/05	2	18.05	0	0.00	18.00	2	4,059	0.05%
2020/08/04	3	18.17	0	0.00	18.00	3	4,081	0.07%
2020/07/31	2	17.15	2	17.30	17.00	0	4,029	0.00%
2020/07/30	0	0.00	1	17.05	17.00	-1	4,092	-0.02%
2020/07/29	1	16.75	4	16.89	16.75	-3	4,108	-0.07%
2020/07/28	4	16.69	2	17.08	16.55	2	4,115	0.05%
2020/07/27	1	17.00	0	0.00	17.00	1	4,220	0.02%
2020/07/24	1	17.45	2	18.00	17.45	-1	4,293	-0.02%
2020/07/23	1	18.00	0	0.00	18.00	1	4,284	0.02%
2020/07/22	2	18.20	1	18.00	18.05	1	4,288	0.02%
2020/07/21	0	0.00	1	17.65	17.80	-1	4,319	-0.02%
2020/07/20	5	17.20	4	17.30	17.45	1	4,313	0.02%
2020/07/17	1	17.30	7	17.67	17.30	-6	4,292	-0.14%
2020/07/16	7	17.76	1	17.85	17.70	6	4,294	0.14%
2020/07/15	1	18.05	0	0.00	17.65	1	4,287	0.02%
2020/07/10	8	17.82	1	17.90	17.60	7	4,264	0.16%
2020/07/09	0	0.00	2	18.55	18.45	-2	4,237	-0.05%
2020/07/08	4	18.89	12	18.92	18.70	-8	4,216	-0.19%
2020/07/07	13	18.73	6	18.10	18.05	7	4,145	0.17%
2020/07/06	2	18.95	8	18.90	18.80	-6	4,142	-0.14%
2020/07/03	6	19.16	8	18.73	19.20	-2	4,183	-0.05%
2020/07/02	2	18.55	7	18.43	18.60	-5	4,055	-0.12%
2020/07/01	21	19.17	0	0.00	18.65	21	3,990	0.53%
2020/06/30	10	18.33	8	18.50	18.60	2	3,672	0.05%
2020/06/29	8	16.75	54	16.98	16.95	-46	3,300	-1.39%
2020/06/24	0	0.00	2	16.05	16.20	-2	3,206	-0.06%
2020/06/22	0	0.00	2	16.35	16.15	-2	3,210	-0.06%
2020/06/19	4	16.58	8	16.37	16.20	-4	3,221	-0.12%
2020/06/17	0	0.00	3	16.25	16.30	-3	3,198	-0.09%
2020/06/16	3	16.10	4	16.15	16.20	-1	3,229	-0.03%
2020/06/15	4	16.15	0	0.00	15.85	4	3,309	0.12%
2020/06/12	7	16.21	5	16.25	16.25	2	3,320	0.06%
2020/06/11	9	17.41	0	0.00	16.70	9	3,389	0.27%
2020/06/10	54	17.49	10	17.21	17.45	44	3,377	1.30%
2020/06/09	5	16.87	2	17.00	16.70	3	3,350	0.09%
2020/06/08	1	17.20	3	17.30	17.05	-2	3,396	-0.06%
2020/06/05	1	16.95	0	0.00	17.05	1	3,375	0.03%
2020/06/04	14	17.06	11	17.06	17.00	3	3,470	0.09%
2020/06/03	4	16.78	0	0.00	16.70	4	3,412	0.12%
2020/06/02	4	16.74	6	16.77	16.70	-2	3,385	-0.06%
2020/06/01	3	16.57	1	16.45	16.55	2	3,382	0.06%
2020/05/29	2	16.40	2	16.20	16.25	0	3,369	0.00%
2020/05/28	4	16.65	6	16.25	16.20	-2	3,425	-0.06%
2020/05/27	22	16.61	22	16.73	16.75	0	3,387	0.00%
2020/05/26	7	16.06	0	0.00	15.95	7	3,206	0.22%
2020/05/25	2	16.15	0	0.00	16.05	2	3,187	0.06%
2020/05/22	3	16.40	0	0.00	16.05	3	3,160	0.09%
2020/05/21	13	16.34	12	16.60	16.65	1	3,123	0.03%
2020/05/20	0	0.00	17	15.52	16.15	-17	2,953	-0.58%
2020/05/19	4	14.74	5	14.80	14.70	-1	2,851	-0.04%
2020/05/18	2	14.75	2	14.90	14.75	0	2,856	0.00%
2020/05/15	1	15.20	2	14.90	14.85	-1	2,849	-0.04%
2020/05/13	3	15.67	1	15.60	15.55	2	2,913	0.07%
2020/05/12	5	16.10	5	15.60	15.70	0	2,917	0.00%
2020/05/11	6	16.13	6	16.18	16.10	0	2,905	0.00%
2020/05/08	6	16.08	10	15.99	15.80	-4	2,869	-0.14%
2020/05/07	2	15.65	0	0.00	15.70	2	2,806	0.07%
2020/05/05	3	15.80	2	15.80	15.45	1	2,781	0.04%
2020/05/04	0	0.00	10	15.33	15.45	-10	2,765	-0.36%
2020/04/30	19	16.15	1	15.70	15.80	18	2,776	0.65%
2020/04/29	0	0.00	1	14.90	15.85	-1	2,673	-0.04%
2020/04/28	5	14.40	3	14.30	14.45	2	2,607	0.08%
2020/04/27	3	14.20	0	0.00	14.15	3	2,624	0.11%
2020/04/24	2	14.05	0	0.00	14.15	2	2,632	0.08%
2020/04/20	0	0.00	2	13.70	13.80	-2	2,647	-0.08%
2020/04/17	0	0.00	3	14.38	13.70	-3	2,645	-0.11%
2020/04/15	1	14.10	0	0.00	14.10	1	2,565	0.04%
2020/04/14	2	14.10	1	14.25	14.10	1	2,568	0.04%
2020/04/09	5	14.09	18	13.96	13.85	-13	2,617	-0.50%
2020/04/08	13	13.50	5	13.15	14.30	8	2,552	0.31%
2020/04/07	0	0.00	1	12.90	13.00	-1	2,466	-0.04%
2020/04/06	0	0.00	1	12.25	12.35	-1	2,444	-0.04%
2020/03/30	1	12.20	0	0.00	12.45	1	2,448	0.04%
2020/03/27	1	12.15	0	0.00	12.10	1	2,434	0.04%
2020/03/26	5	12.29	0	0.00	12.50	5	2,420	0.21%
2020/03/25	5	12.65	0	0.00	12.45	5	2,416	0.21%
2020/03/23	2	11.70	0	0.00	11.70	2	2,498	0.08%
2020/03/20	4	12.18	5	12.15	12.00	-1	2,506	-0.04%
2020/03/19	2	11.40	3	11.08	11.15	-1	2,494	-0.04%
2020/03/18	0	0.00	2	11.45	11.60	-2	2,404	-0.08%
2020/03/16	1	12.00	1	12.00	11.15	0	2,229	0.00%
2020/03/13	0	0.00	1	12.30	12.30	-1	2,162	-0.05%
2020/03/12	3	13.77	0	0.00	13.65	3	2,133	0.14%
2020/03/11	5	15.65	1	15.75	15.15	4	2,112	0.19%
2020/03/10	2	15.80	3	15.20	15.50	-1	2,095	-0.05%
2020/03/09	1	15.65	0	0.00	15.40	1	1,976	0.05%
2020/03/05	2	17.00	0	0.00	16.70	2	1,966	0.10%
2020/03/03	0	0.00	6	16.54	16.70	-6	1,944	-0.31%
2020/02/27	3	15.90	3	15.60	15.60	0	2,040	0.00%
2020/02/26	1	16.35	0	0.00	16.15	1	2,030	0.05%
2020/02/25	0	0.00	5	16.16	16.25	-5	2,029	-0.25%
2020/02/21	1	16.65	0	0.00	16.60	1	2,025	0.05%
2020/02/19	1	16.75	2	16.90	16.85	-1	2,026	-0.05%
2020/02/18	1	16.75	0	0.00	16.70	1	2,026	0.05%
2020/02/17	0	0.00	1	16.60	16.55	-1	2,052	-0.05%
2020/02/14	8	17.08	3	17.23	16.95	5	2,048	0.24%
2020/02/13	7	16.78	6	16.96	16.90	1	1,994	0.05%
2020/02/06	5	16.78	6	16.87	16.75	-1	2,075	-0.05%
2020/02/05	2	16.25	0	0.00	16.20	2	2,033	0.10%
2020/02/04	4	16.46	0	0.00	16.40	4	2,038	0.20%
2020/01/31	7	17.59	0	0.00	17.15	7	1,975	0.35%
2020/01/30	2	17.65	0	0.00	17.60	2	1,960	0.10%
2020/01/20	10	19.59	0	0.00	19.55	10	1,935	0.52%
2020/01/17	2	19.88	5	19.95	19.70	-3	1,923	-0.16%
2020/01/16	5	19.20	3	19.13	19.10	2	1,832	0.11%
2020/01/15	1	19.15	0	0.00	19.15	1	1,936	0.05%
2020/01/14	0	0.00	5	19.15	19.05	-5	1,929	-0.26%
2020/01/13	2	19.03	1	19.15	19.10	1	1,921	0.05%
2020/01/10	2	19.10	0	0.00	19.00	2	1,927	0.10%
2020/01/07	2	19.70	0	0.00	19.20	2	2,007	0.10%
2020/01/03	2	20.80	2	20.25	20.25	0	2,010	0.00%
2019/12/30	0	0.00	2	20.15	20.15	-2	1,901	-0.11%
2019/12/27	0	0.00	1	20.30	20.15	-1	1,908	-0.05%
2019/12/23	0	0.00	1	19.95	19.75	-1	1,992	-0.05%
2019/12/20	1	20.15	0	0.00	20.00	1	2,001	0.05%
2019/12/18	2	20.43	3	20.42	20.45	-1	2,031	-0.05%
2019/12/17	1	19.90	3	20.10	19.90	-2	2,018	-0.10%
2019/12/16	0	0.00	1	20.05	19.80	-1	2,084	-0.05%
2019/12/06	2	19.63	3	19.52	19.45	-1	2,192	-0.05%
2019/12/05	1	19.15	1	19.25	19.00	0	2,288	0.00%
2019/12/04	1	18.90	0	0.00	19.05	1	2,646	0.04%
2019/12/03	2	19.10	1	19.15	19.05	1	2,790	0.04%
2019/12/02	2	19.23	1	19.10	19.20	1	2,805	0.04%
2019/11/29	0	0.00	4	19.70	19.35	-4	2,885	-0.14%
2019/11/27	2	20.15	51	20.05	20.00	-49	2,957	-1.66%
2019/11/26	55	20.32	9.3	20.31	20.10	45.7	2,957	1.54%
2019/11/25	1	19.20	0	0.00	19.10	1	2,852	0.04%
2019/11/21	1	19.05	1	19.20	19.20	0	2,954	0.00%
2019/11/15	1	19.10	0	0.00	19.10	1	3,213	0.03%
2019/11/14	2	19.65	0	0.00	19.10	2	3,300	0.06%
2019/11/12	3	19.90	7	19.90	20.00	-4	3,463	-0.12%
2019/11/11	2	19.95	2	20.20	19.95	0	3,625	0.00%
2019/11/08	0	0.00	50	20.90	20.90	-50	3,779	-1.32%
2019/11/06	51	20.94	2	20.90	20.90	49	4,211	1.16%
2019/11/05	1	20.45	2	20.30	20.30	-1	4,253	-0.02%
2019/10/31	0	0.00	2	20.50	20.45	-2	4,606	-0.04%
2019/10/30	0	0.00	1	21.05	20.90	-1	4,701	-0.02%
2019/10/28	0	0.00	4	21.35	21.20	-4	5,075	-0.08%
2019/10/24	1	21.30	0	0.00	21.25	1	5,531	0.02%
2019/10/23	6	21.47	11	21.44	21.30	-5	6,012	-0.08%
2019/10/18	0	0.00	50	20.90	20.80	-50	6,938	-0.72%
2019/10/16	3	21.13	5	20.90	20.80	-2	7,262	-0.03%
2019/10/15	52	20.80	0	0.00	20.80	52	7,441	0.70%
2019/10/14	0	0.00	1	19.95	19.85	-1	7,649	-0.01%
2019/10/09	3	19.77	0	0.00	19.75	3	8,158	0.04%
2019/10/08	5	20.05	10	20.30	20.00	-5	8,301	-0.06%
2019/10/03	10	20.65	0	0.00	20.55	10	8,427	0.12%
2019/10/02	1	20.60	0	0.00	20.70	1	8,457	0.01%
2019/09/27	0	0.00	10	21.05	21.00	-10	8,526	-0.12%
2019/09/26	0	0.00	1	21.75	21.55	-1	8,620	-0.01%
2019/09/24	0	0.00	8	21.56	21.50	-8	8,981	-0.09%
2019/09/23	2	21.55	2	21.60	21.60	0	8,992	0.00%
2019/09/20	2	21.38	1	21.55	21.45	1	9,075	0.01%
2019/09/18	0	0.00	10	21.35	21.25	-10	9,003	-0.11%
2019/09/16	2	21.40	1	21.40	21.40	1	9,156	0.01%
2019/09/12	3	21.78	0	0.00	21.70	3	9,259	0.03%
2019/09/11	0	0.00	2	21.48	21.70	-2	9,315	-0.02%
2019/09/10	2	21.70	3	21.78	21.45	-1	9,316	-0.01%
2019/09/09	3	21.37	36	21.58	21.40	-33	9,323	-0.35%
2019/09/06	40	22.10	55.2	22.22	21.90	-15.2	9,289	-0.16%
2019/09/05	4	24.08	5	24.05	23.90	-1	9,024	-0.01%
2019/09/03	4	23.68	13	23.66	23.40	-9	9,117	-0.10%
2019/09/02	4	23.30	4	23.26	23.35	0	9,293	0.00%
2019/08/30	5	23.28	2	23.05	22.90	3	9,349	0.03%
2019/08/29	0	0.00	1	22.85	23.10	-1	9,461	-0.01%
2019/08/28	1	23.10	21	23.12	22.65	-20	9,760	-0.20%
2019/08/27	2	22.70	2	22.95	22.80	0	9,820	0.00%
2019/08/26	0	0.00	2	22.55	22.35	-2	10,039	-0.02%
2019/08/23	2	23.15	0	0.00	23.05	2	10,056	0.02%
2019/08/22	18	23.75	0	0.00	23.45	18	10,082	0.18%
2019/08/21	2	23.23	5	23.21	23.30	-3	10,069	-0.03%
2019/08/20	2	23.30	2	23.75	23.30	0	10,023	0.00%
2019/08/19	2	23.85	0	0.00	23.60	2	10,087	0.02%
2019/08/16	3	23.92	2	23.80	23.90	1	10,136	0.01%
2019/08/15	3	23.70	2	23.83	23.55	1	10,122	0.01%
2019/08/14	5	24.22	1	24.30	24.10	4	10,156	0.04%
2019/08/13	8	24.68	35	24.61	24.55	-27	10,196	-0.26%
2019/08/12	27.2	24.97	8	25.09	25.20	19.2	10,248	0.19%
2019/08/08	11	24.20	8	24.06	24.20	3	10,145	0.03%
2019/08/07	1	23.50	3	23.80	23.40	-2	10,179	-0.02%
2019/08/06	10	23.20	5	23.28	23.80	5	10,275	0.05%
2019/08/05	7	23.69	2	23.80	23.40	5	10,442	0.05%
2019/08/02	8	24.19	4	24.34	24.20	4	10,482	0.04%
2019/08/01	8	24.81	9	24.78	24.75	-1	10,520	-0.01%
2019/07/31	3	24.83	7	24.91	25.15	-4	10,606	-0.04%
2019/07/30	9	24.51	11	24.55	24.50	-2	10,724	-0.02%
2019/07/29	12	25.64	8	25.58	25.45	4	10,701	0.04%
2019/07/26	20	24.93	6	25.08	25.00	14	10,917	0.13%
2019/07/25	31	25.85	62	25.16	24.85	-31	10,930	-0.28%
2019/07/24	16	25.07	11	25.19	25.20	5	10,584	0.05%
2019/07/23	31	24.44	14	24.81	25.30	17	10,457	0.16%
2019/07/22	0	0.00	3	23.40	23.55	-3	10,439	-0.03%
2019/07/19	1	23.10	2	23.35	23.20	-1	10,781	-0.01%
2019/07/18	3	23.90	37	23.67	23.20	-34	10,979	-0.31%
2019/07/17	1	24.45	7	23.66	24.60	-6	11,513	-0.05%
2019/07/16	4	23.56	12	23.53	23.95	-8	11,728	-0.07%
2019/07/15	93	23.98	12	23.97	23.80	81	11,692	0.69%
2019/07/12	5	22.70	1	22.90	23.00	4	11,601	0.03%
2019/07/11	10	22.10	7	22.30	22.20	3	11,660	0.03%
2019/07/10	17	22.21	9	22.37	22.00	8	12,245	0.07%
2019/07/09	1	21.85	4	21.80	21.95	-3	12,431	-0.02%
2019/07/08	1	21.85	7	22.06	21.80	-6	12,696	-0.05%
2019/07/05	7	22.11	0	0.00	22.05	7	13,022	0.05%
2019/07/04	4	22.15	46	22.11	22.10	-42	13,018	-0.32%
2019/07/03	20	22.41	0	0.00	22.20	20	12,998	0.15%
2019/07/02	10	22.90	0	0.00	23.00	10	13,012	0.08%
2019/07/01	4	23.30	5	23.05	23.20	-1	12,990	-0.01%
2019/06/28	3	22.05	3	22.07	22.05	0	13,016	0.00%
2019/06/27	2	22.25	1	22.45	22.10	1	13,091	0.01%
2019/06/26	7	21.78	3	21.73	21.95	4	13,095	0.03%
2019/06/25	8	22.04	0	0.00	21.70	8	13,071	0.06%
2019/06/24	0	0.00	3	21.93	21.95	-3	13,025	-0.02%
2019/06/21	13	22.18	1	21.90	21.90	12	12,986	0.09%
2019/06/20	3	22.77	22	22.96	22.65	-19	12,853	-0.15%
2019/06/19	22	22.43	11	22.31	22.45	11	12,779	0.09%
2019/06/18	4	21.93	6	21.94	21.90	-2	12,754	-0.02%
2019/06/17	4	21.93	4	22.28	21.80	0	12,716	0.00%
2019/06/14	14	22.01	1	22.75	22.00	13	12,645	0.10%
2019/06/13	6	22.80	9	23.00	22.60	-3	12,537	-0.02%
2019/06/12	8	23.24	11	23.38	23.10	-3	12,451	-0.02%
2019/06/11	7	23.48	0	0.00	23.50	7	12,353	0.06%
2019/06/10	23	23.64	6	23.38	23.80	17	12,185	0.14%
2019/06/06	1	22.75	0	0.00	22.75	1	11,932	0.01%
2019/06/05	11	22.44	2	22.95	22.30	9	11,846	0.08%
2019/06/04	3	22.83	23	22.83	22.75	-20	11,667	-0.17%
2019/06/03	24	22.04	26	22.19	22.40	-2	11,335	-0.02%
2019/05/31	29	21.99	20	22.19	22.00	9	11,230	0.08%
2019/05/30	1	21.40	0	0.00	21.30	1	10,963	0.01%
2019/05/29	2	21.60	3	21.25	21.45	-1	10,887	-0.01%
2019/05/28	0	0.00	1	21.40	21.40	-1	10,807	-0.01%
2019/05/27	4	21.05	0	0.00	21.00	4	10,773	0.04%
2019/05/24	1	21.00	12	21.53	20.90	-11	10,761	-0.10%
2019/05/23	0	0.00	9	20.93	20.70	-9	10,643	-0.08%
2019/05/22	2	21.85	2	22.60	21.70	0	10,501	0.00%
2019/05/21	11	22.05	7	21.99	22.40	4	10,428	0.04%
2019/05/20	2	21.40	3	21.38	22.05	-1	10,295	-0.01%
2019/05/17	11	22.40	22	22.33	21.90	-11	10,078	-0.11%
2019/05/16	22	23.37	3	23.45	23.05	19	9,818	0.19%
2019/05/15	4	22.78	20	22.66	22.70	-16	9,560	-0.17%
2019/05/14	7	22.35	1	22.10	22.45	6	9,414	0.06%
2019/05/13	2	21.25	112	21.21	21.25	-110	9,224	-1.19%	大賣/鉅額交易
2019/05/10	15	23.01	1	23.70	22.55	14	8,939	0.16%
2019/05/09	18	23.37	81	23.52	23.00	-63	8,785	-0.72%
2019/05/08	17	23.48	9	23.81	23.80	8	8,596	0.09%
2019/05/07	33	24.57	5	24.55	23.60	28	8,399	0.33%
2019/05/06	32	23.38	10	23.57	24.05	22	8,129	0.27%
2019/05/03	46	23.76	18	23.58	23.95	28	7,886	0.36%
2019/05/02	2	22.33	0	0.00	22.50	2	7,352	0.03%
2019/04/30	1	22.65	0	0.00	23.05	1	7,161	0.01%
2019/04/29	9	22.51	16	22.53	22.60	-7	7,013	-0.10%
2019/04/26	24	24.37	11	23.72	23.30	13	6,700	0.19%
2019/04/25	66	25.73	20	25.41	25.85	46	6,242	0.74%
2019/04/24	41	25.30	14	25.37	25.30	27	5,811	0.46%
2019/04/23	61	25.20	21	25.19	25.90	40	5,533	0.72%
2019/04/22	0	0.00	11	24.75	24.75	-11	4,816	-0.23%
2019/04/19	12	22.65	10	22.36	22.50	2	4,435	0.05%
2019/04/18	17	22.64	13	22.90	22.65	4	4,305	0.09%
2019/04/17	3	21.85	6	22.00	22.00	-3	3,889	-0.08%
2019/04/16	69	21.95	48	22.25	21.60	21	3,652	0.57%
2019/04/15	22	21.09	18	21.67	22.10	4	3,007	0.13%
2019/04/12	35	19.69	25	20.02	20.10	10	2,737	0.37%
2019/04/11	18	18.73	1	18.90	18.85	17	2,404	0.71%
2019/04/09	0	0.00	1	17.45	17.00	-1	1,978	-0.05%
2019/04/08	7	17.99	5	17.40	17.40	2	1,925	0.10%
2019/04/03	11	17.41	12	17.39	17.55	-1	1,775	-0.06%
2019/04/02	24	17.10	14	17.47	17.35	10	1,646	0.61%
2019/04/01	12	15.69	11	15.76	16.05	1	1,341	0.07%
2019/03/29	5	14.75	5	15.05	15.40	0	1,216	0.00%
2019/03/26	0	0.00	0.3	14.00	14.05	-0.3	1,045	-0.03%
2019/03/21	0	0.00	1	14.40	14.50	-1	973	-0.10%
2019/03/20	0	0.00	2	13.90	13.95	-2	922	-0.22%
2019/03/19	2	13.75	4	13.88	13.85	-2	927	-0.22%
2019/03/18	2	13.75	0	0.00	13.75	2	923	0.22%
2019/03/11	0	0.00	6	14.03	14.10	-6	893	-0.67%
2019/03/08	0	0.00	0.3	14.00	13.80	-0.3	894	-0.04%
2019/03/06	2	13.90	2	14.00	13.90	0	897	0.00%
2019/03/05	2	13.90	0	0.00	13.95	2	894	0.22%
2019/02/22	0	0.00	4	14.23	14.50	-4	822	-0.49%
2019/02/21	3	13.93	1	14.15	14.00	2	784	0.25%
2019/02/20	1	14.10	1	13.95	13.90	0	774	0.00%
2019/02/19	2	13.90	0	0.00	13.85	2	754	0.27%
2019/02/18	2	13.80	0	0.00	13.75	2	759	0.26%
2019/02/14	2	13.63	0	0.00	13.70	2	741	0.27%
2019/01/24	0	0.00	1	13.85	13.80	-1	707	-0.14%
2019/01/22	0	0.00	1	13.85	13.70	-1	703	-0.14%
2019/01/21	1	14.05	0	0.00	13.95	1	699	0.14%
2019/01/15	1	14.45	0	0.00	14.55	1	623	0.16%
2019/01/14	0	0.00	51	14.70	14.50	-51	596	-8.54%
2019/01/11	0	0.00	3	13.95	14.20	-3	523	-0.57%
2019/01/10	51	13.90	1	14.10	14.05	50	464	10.76%
2018/12/21	0	0.00	1	12.40	12.40	-1	370	-0.27%
2018/11/15	2	11.65	4	11.81	12.10	-2	343	-0.58%
2018/11/08	1	11.65	2	11.65	11.60	-1	344	-0.29%
2018/11/07	2	11.40	2	11.50	11.45	0	343	0.00%
2018/11/05	0	0.00	1	11.20	11.30	-1	357	-0.28%
2018/11/01	0	0.00	1	10.85	10.80	-1	369	-0.27%
2018/10/31	0	0.00	1	10.30	10.40	-1	377	-0.26%
2018/10/02	1	11.25	0	0.00	11.25	1	411	0.24%
2018/09/17	0	0.00	10	11.30	11.25	-10	442	-2.26%
2018/09/07	1	11.15	0	0.00	11.20	1	481	0.21%
2018/08/17	2	12.15	0	0.00	12.15	2	513	0.39%
2018/08/14	0	0.00	20	12.30	12.30	-20	504	-3.97%
2018/07/17	1	13.45	0	0.00	13.25	1	428	0.23%
2018/07/11	0	0.00	1	13.60	13.55	-1	421	-0.24%
2018/06/26	3	13.90	3	13.85	13.80	0	414	0.00%
2018/06/20	2	13.90	2	13.95	13.85	0	416	0.00%
2018/06/19	0	0.00	2	14.25	13.95	-2	414	-0.48%
2018/06/06	3	14.32	10	14.30	14.20	-7	510	-1.37%
2018/06/04	12	14.54	3	14.50	14.50	9	510	1.76%
2018/05/31	0	0.00	4	13.88	13.80	-4	467	-0.86%
2018/05/30	3	13.80	0	0.00	13.65	3	464	0.65%
2018/05/28	0	0.00	1	13.75	13.80	-1	482	-0.21%
2018/05/07	0	13.10	0	0.00	13.20	0	567	0.00%
2018/05/04	0	0.00	5	13.30	13.30	-5	576	-0.87%
2018/05/03	0	0.00	6.8	13.19	13.25	-6.8	590	-1.16%
2018/04/25	0	0.00	1	13.50	13.45	-1	631	-0.16%
2018/04/24	1	13.65	1	13.55	13.50	0	685	0.00%
2018/04/16	0	0.00	10	13.70	13.70	-10	723	-1.38%
2018/03/30	0	0.00	2	14.10	13.95	-2	924	-0.22%
2018/03/23	1	14.50	0	0.00	14.55	1	935	0.11%
2018/03/21	2	14.63	1	14.80	14.75	1	991	0.10%
2018/03/15	2	15.18	4	15.10	15.05	-2	991	-0.20%
2018/03/13	2	15.50	2	15.45	15.40	0	991	0.00%
2018/03/12	14	15.68	2	15.38	15.55	12	995	1.21%
2018/03/09	1	15.20	1	15.25	15.15	0	906	0.00%
2018/03/07	0	0.00	1	15.05	14.75	-1	999	-0.10%
2018/03/06	3	15.00	3	14.95	14.90	0	1,002	0.00%
2018/03/05	1	14.90	1	15.10	14.85	0	1,004	0.00%
2018/03/02	1	14.95	0	0.00	14.95	1	1,008	0.10%
2018/03/01	0	0.00	1	15.25	15.15	-1	1,011	-0.10%
2018/02/26	2	15.10	1	15.25	14.95	1	1,019	0.10%
2018/02/23	1	15.00	2	15.10	15.00	-1	1,015	-0.10%
2018/02/22	1	15.00	1	15.15	15.00	0	1,013	0.00%
2018/02/21	2	15.05	2	15.05	14.85	0	1,013	0.00%
2018/02/09	2	14.35	2	14.40	14.35	0	1,005	0.00%
2018/02/05	2	15.20	2	15.35	15.40	0	984	0.00%
2018/02/01	4	15.58	2	15.58	15.30	2	979	0.20%
2018/01/31	0	0.00	1	15.45	15.45	-1	958	-0.10%
2018/01/25	1	15.30	0	0.00	15.20	1	918	0.11%
2018/01/24	2	15.35	2	15.50	15.45	0	912	0.00%
2018/01/22	1	15.70	0	0.00	15.75	1	906	0.11%
2018/01/18	0	0.00	3	15.60	15.75	-3	886	-0.34%
2018/01/17	2	15.33	0	0.00	15.25	2	833	0.24%
2018/01/16	2	15.65	0	0.00	15.30	2	826	0.24%
2018/01/15	1	15.75	2	15.90	15.70	-1	812	-0.12%
2018/01/12	2	15.75	1	15.75	15.65	1	806	0.12%
2018/01/11	1	15.60	0	0.00	15.55	1	804	0.12%
2018/01/10	1	15.75	0	0.00	15.55	1	801	0.12%
2018/01/09	1	16.05	0	0.00	15.70	1	808	0.12%
2018/01/08	2	16.25	0	0.00	16.00	2	829	0.24%
2018/01/05	12	16.02	2	16.00	16.10	10	782	1.28%
2018/01/04	2	16.00	2	16.10	16.25	0	759	0.00%
2018/01/03	3	15.37	2	15.45	15.65	1	662	0.15%