新興 (2605)-永豐金-板新券商分點個股進出

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

新興

(2605)

可現股當沖

股價
28.20
漲跌
▲0.10
漲幅
+0.36%
成交量
7,710張
產業
上市航運類股
777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

新興 (2605)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	47.4	28.53	4	28.33	28.10	43.4	7,746	0.56%
2024/11/19	4.6	28.63	10	28.57	28.65	-5.4	7,637	-0.07%
2024/11/18	2.1	28.53	1	28.60	28.20	1.1	7,517	0.01%
2024/11/15	2.3	28.61	2	28.68	28.60	0.3	7,431	0.00%
2024/11/14	0	28.10	1	28.05	27.90	-1	7,267	-0.01%
2024/11/13	4.1	28.30	6	28.35	28.25	-1.9	7,201	-0.03%
2024/11/12	29.5	28.30	17	27.67	28.05	12.5	7,056	0.18%
2024/11/11	1	27.50	82	27.49	27.35	-81	6,785	-1.19%
2024/11/08	5	27.31	2	26.88	26.85	3	6,719	0.04%
2024/11/07	20	26.81	1	26.90	27.10	19	6,699	0.28%
2024/11/06	1	26.70	1	26.90	27.00	0	6,695	0.00%
2024/11/05	1	26.65	1	26.45	26.60	0	6,689	0.00%
2024/11/04	24	26.47	2	26.50	26.25	22	6,747	0.33%
2024/11/01	1	26.00	2	26.38	26.65	-1	6,779	-0.01%
2024/10/30	1	26.20	1	26.15	26.05	0	6,762	0.00%
2024/10/29	2	26.05	1	26.05	26.05	1	6,766	0.01%
2024/10/28	3	26.53	2	26.63	26.35	1	6,732	0.01%
2024/10/25	2	26.55	1	26.60	26.55	1	6,727	0.01%
2024/10/24	4	26.59	3	26.63	26.50	1	6,729	0.01%
2024/10/23	51	26.81	0	0.00	26.75	51	6,708	0.76%
2024/10/22	2	27.05	1	26.95	26.95	1	6,713	0.01%
2024/10/21	3	27.08	3	27.10	27.40	0	6,717	0.00%
2024/10/18	3	26.95	5	26.96	26.85	-2	6,744	-0.03%
2024/10/17	3	27.20	1	27.10	27.05	2	6,749	0.03%
2024/10/16	3	26.93	7	27.00	27.00	-4	6,755	-0.06%
2024/10/15	4	26.96	7	26.94	26.75	-3	6,748	-0.04%
2024/10/14	10	27.05	3	27.07	27.05	7	6,730	0.10%
2024/10/11	7.1	27.16	2	27.23	26.90	5.1	6,760	0.07%
2024/10/09	6	27.55	9	27.21	27.35	-3	6,758	-0.04%
2024/10/08	1	28.20	1	28.60	28.05	0	6,754	0.00%
2024/10/07	8	28.39	13	28.22	28.60	-5	6,748	-0.07%
2024/10/04	24	28.78	45	28.60	28.80	-21	6,879	-0.31%
2024/10/01	44	29.87	23	29.96	29.60	21	6,650	0.32%
2024/09/30	118	30.41	57	30.33	29.90	61	6,457	0.94%	大買/
2024/09/27	53	29.39	56	29.72	30.15	-3	5,422	-0.06%
2024/09/26	9	27.66	3	27.60	27.45	6	4,949	0.12%
2024/09/25	9	27.32	55	27.17	27.45	-46	4,867	-0.95%
2024/09/24	18	26.63	126	26.56	26.75	-108	4,826	-2.24%	大賣/鉅額交易
2024/09/20	1	25.70	1	26.00	25.60	0	4,922	0.00%
2024/09/19	20	25.49	0	0.00	25.65	20	4,976	0.40%
2024/09/18	2	25.78	5.2	25.65	25.60	-3.2	5,021	-0.06%
2024/09/16	16	25.52	0	0.00	25.50	16	5,118	0.31%
2024/09/13	1	25.25	11	25.37	25.60	-10	5,173	-0.19%
2024/09/12	31	25.30	1	25.30	25.25	30	5,270	0.57%
2024/09/11	8.2	25.15	0	0.00	25.30	8.2	5,317	0.15%
2024/09/10	1	25.40	1	25.15	25.20	0	5,378	0.00%
2024/09/09	22	25.24	1	25.50	25.55	21	5,549	0.38%
2024/09/06	20	25.40	0	0.00	25.65	20	5,789	0.35%
2024/09/05	32	25.62	34	26.16	25.40	-2	6,160	-0.03%
2024/09/04	49.5	25.63	3	25.80	25.60	46.5	6,964	0.67%
2024/09/03	2	27.03	1	26.95	26.75	1	7,106	0.01%
2024/09/02	7	27.21	1	27.25	27.00	6	7,495	0.08%
2024/08/30	1	27.85	7	27.91	27.80	-6	8,024	-0.07%
2024/08/29	1	27.05	1	27.10	27.20	0	8,147	0.00%
2024/08/28	1	27.20	0	0.00	27.15	1	8,526	0.01%
2024/08/27	6	27.33	1	27.25	27.40	5	9,207	0.05%
2024/08/26	1	28.10	83	27.95	27.50	-82	9,945	-0.82%
2024/08/23	12.1	26.87	2	26.83	26.80	10.1	11,545	0.09%
2024/08/22	0	27.05	1	27.15	27.20	-1	12,180	-0.01%
2024/08/21	1	26.75	1.5	26.75	26.80	-0.5	12,416	0.00%
2024/08/20	1	26.95	2	26.80	26.60	-1	12,515	-0.01%
2024/08/19	1	26.85	1.5	26.78	26.75	-0.5	12,609	0.00%
2024/08/16	2	26.98	2	27.05	26.90	0	12,754	0.00%
2024/08/15	3.5	27.09	3	27.02	27.00	0.5	12,836	0.00%
2024/08/14	0	0.00	4.4	26.59	26.55	-4.4	12,951	-0.03%
2024/08/13	6	26.32	7	26.29	26.35	-1	13,272	-0.01%
2024/08/12	0	0.00	6.5	26.39	26.30	-6.5	13,623	-0.05%
2024/08/08	11.8	25.64	2	25.70	25.45	9.8	15,265	0.06%
2024/08/07	7	25.59	8	26.05	26.25	-1	16,411	-0.01%
2024/08/06	3	24.98	2	25.60	24.90	1	16,979	0.01%
2024/08/05	6	24.82	29	25.20	24.60	-23	17,325	-0.13%
2024/08/02	2	27.05	2	26.83	26.80	0	18,579	0.00%
2024/08/01	13.1	26.91	11	27.43	27.50	2.1	18,686	0.01%
2024/07/31	1	26.45	0.1	26.70	26.60	0.9	18,738	0.00%
2024/07/30	0	0.00	1.3	26.24	26.50	-1.3	18,791	-0.01%
2024/07/29	1.1	26.04	0.4	25.94	25.80	0.7	18,797	0.00%
2024/07/26	1	26.20	0	0.00	26.40	1	18,869	0.01%
2024/07/23	2.3	26.63	2	26.65	26.65	0.3	19,144	0.00%
2024/07/22	2	25.93	2	26.10	26.40	0	19,327	0.00%
2024/07/19	48.2	26.92	0.1	26.50	26.50	48.1	19,319	0.25%
2024/07/18	0	0.00	0.9	26.90	26.90	-0.9	19,335	0.00%
2024/07/17	43.1	27.05	2.5	27.00	26.90	40.6	19,396	0.21%
2024/07/16	0	0.00	5	27.30	27.20	-5	19,841	-0.03%
2024/07/15	8	27.04	1	27.20	27.10	7	20,528	0.03%
2024/07/12	6.2	27.36	0.2	27.40	27.45	6.1	20,515	0.03%
2024/07/11	0.1	27.85	0	0.00	27.55	0.1	20,516	0.00%
2024/07/10	14.8	27.70	11	27.99	27.75	3.8	20,585	0.02%
2024/07/09	13.2	28.42	1.2	28.63	28.20	12	20,648	0.06%
2024/07/08	13.4	28.87	130	28.79	28.40	-116.6	20,804	-0.56%	大賣/鉅額交易
2024/07/05	2.3	30.77	0.3	30.85	30.80	2	20,845	0.01%
2024/07/04	58	31.34	3.5	31.31	31.30	54.5	20,811	0.26%
2024/07/03	4	32.06	10	32.26	32.35	-6	20,741	-0.03%
2024/07/02	11	31.45	32	31.41	31.70	-21	20,513	-0.10%
2024/07/01	2	30.33	0	0.00	30.15	2	20,186	0.01%
2024/06/28	18	30.93	2	31.23	30.60	16	20,122	0.08%
2024/06/27	3	31.47	20	31.15	31.45	-17	19,994	-0.09%
2024/06/26	2	30.63	2	30.92	30.55	0	19,832	0.00%
2024/06/25	3	30.88	18	30.64	31.05	-15	19,794	-0.08%
2024/06/24	0	0.00	1	30.90	30.60	-1	19,737	-0.01%
2024/06/21	2	30.58	18	30.69	30.65	-16	19,734	-0.08%
2024/06/20	5	30.05	11.5	30.18	30.35	-6.5	19,652	-0.03%
2024/06/19	41	30.13	6	30.33	29.85	35	19,631	0.18%
2024/06/18	7	30.28	43	30.29	30.30	-36	19,559	-0.18%
2024/06/17	5.8	30.62	0.5	30.55	30.45	5.3	19,561	0.03%
2024/06/14	30.2	31.04	8	31.17	30.80	22.2	19,588	0.11%
2024/06/13	56	30.74	10	30.94	31.10	46	19,422	0.24%
2024/06/12	22.1	30.37	105.9	31.12	30.00	-83.8	19,276	-0.43%	大賣/
2024/06/11	109	33.14	22	33.05	31.65	87	18,932	0.46%	大買/
2024/06/07	6.2	31.48	8.2	31.67	31.60	-2	18,165	-0.01%
2024/06/06	49.2	32.10	129.1	31.69	31.85	-80	18,010	-0.44%	大賣/
2024/06/05	20.2	32.22	46	32.16	32.10	-25.8	17,725	-0.15%
2024/06/04	18	31.22	27	31.16	31.05	-9	17,295	-0.05%
2024/06/03	39.5	32.40	28.6	32.17	31.95	10.9	17,224	0.06%
2024/05/31	50	33.38	28	33.45	32.70	22	17,018	0.13%
2024/05/30	45	33.20	11	33.57	33.15	34	16,598	0.20%
2024/05/29	81	33.20	102	33.47	32.80	-21	15,990	-0.13%	大賣/
2024/05/28	29	31.29	34.2	31.42	32.20	-5.2	14,362	-0.04%
2024/05/27	3.2	29.10	14	29.20	29.30	-10.8	14,079	-0.08%
2024/05/24	1.1	28.24	3	28.50	28.60	-1.9	13,993	-0.01%
2024/05/23	17	28.25	12	28.10	28.00	5	14,075	0.04%
2024/05/22	6	28.58	17	28.67	28.95	-11	14,147	-0.08%
2024/05/21	5	28.27	2	28.32	28.10	3	14,300	0.02%
2024/05/20	1	28.90	6.4	29.15	28.85	-5.4	14,832	-0.04%
2024/05/17	62	29.01	48	29.31	28.70	14	14,935	0.09%
2024/05/16	47	28.80	33	28.95	29.50	14	14,772	0.09%
2024/05/15	54	28.55	47	28.38	28.45	7	14,505	0.05%
2024/05/14	167.1	29.05	186	29.30	29.40	-18.9	14,149	-0.13%	大買/大賣/
2024/05/13	90	28.65	106	28.60	28.20	-16	12,900	-0.12%	大賣/
2024/05/10	31	27.50	26	27.48	27.45	5	11,775	0.04%
2024/05/09	18	27.03	26	26.93	26.85	-8	11,194	-0.07%
2024/05/08	95	26.85	49	27.58	26.60	46	10,816	0.43%
2024/05/07	1	26.05	4	26.19	26.15	-3	9,512	-0.03%
2024/05/06	2	25.63	109	25.64	25.40	-107	9,398	-1.14%	大賣/鉅額交易
2024/05/03	1	25.75	31	26.15	25.95	-30	9,329	-0.32%
2024/05/02	4	26.06	3	25.90	25.70	1	9,303	0.01%
2024/04/30	37	25.81	0	0.00	26.00	37	9,313	0.40%
2024/04/29	57	26.89	3	26.93	26.55	54	9,260	0.58%
2024/04/26	3.1	26.65	13	26.66	26.60	-9.9	9,017	-0.11%
2024/04/25	1	25.90	1	25.75	25.70	0	8,833	0.00%
2024/04/24	4	25.61	2	26.03	26.15	2	8,851	0.02%
2024/04/23	5	25.89	13	25.91	25.90	-8	8,843	-0.09%
2024/04/22	44	26.42	20.2	26.69	26.00	23.8	8,812	0.27%
2024/04/19	44.2	26.83	74	26.73	26.60	-29.8	8,358	-0.36%
2024/04/18	4	25.14	13	25.17	25.15	-9	7,740	-0.12%
2024/04/17	32	25.58	3	25.62	25.30	29	7,806	0.37%
2024/04/16	5	25.46	3.1	25.42	25.25	1.9	7,912	0.02%
2024/04/15	15	26.51	13	26.38	26.40	2	8,024	0.02%
2024/04/12	28	26.24	4	26.40	26.35	24	8,064	0.30%
2024/04/11	14	25.97	8	26.01	26.10	6	8,264	0.07%
2024/04/10	1	24.95	1	25.10	24.95	0	8,698	0.00%
2024/04/09	2	24.98	3	24.93	24.95	-1	8,859	-0.01%
2024/04/08	0	23.96	2	24.00	24.10	-2	8,969	-0.02%
2024/04/03	0.5	23.95	0	0.00	23.90	0.5	9,007	0.01%
2024/04/02	1	24.10	0	0.00	24.10	1	9,065	0.01%
2024/04/01	0	24.20	0	0.00	24.30	0	9,175	0.00%
2024/03/29	3.1	24.17	3	24.12	24.05	0.1	9,291	0.00%
2024/03/28	1	24.20	0	0.00	24.30	1	9,545	0.01%
2024/03/27	1	24.45	2	24.33	24.35	-1	9,689	-0.01%
2024/03/26	6	24.57	0	0.00	24.40	6	9,921	0.06%
2024/03/25	0	0.00	5	25.02	25.15	-5	10,016	-0.05%
2024/03/22	26	24.78	0	0.00	25.10	26	10,281	0.25%
2024/03/21	2	25.15	0	0.00	24.95	2	10,763	0.02%
2024/03/20	8	25.30	11	25.43	25.10	-3	10,917	-0.03%
2024/03/19	2	25.70	10	25.55	25.70	-8	11,173	-0.07%
2024/03/18	12	24.64	11	24.60	24.70	1	11,585	0.01%
2024/03/15	28	24.59	25	24.55	24.55	3	12,038	0.02%
2024/03/14	8	25.17	13	25.38	25.15	-5	12,882	-0.04%
2024/03/13	18	25.42	17.1	25.48	25.35	0.9	14,522	0.01%
2024/03/12	14	26.03	12	25.92	25.95	2	15,324	0.01%
2024/03/11	19	26.16	19.7	26.30	26.35	-0.7	17,041	0.00%
2024/03/08	45	25.45	56	25.64	25.35	-11	19,216	-0.06%
2024/03/07	26.4	25.86	3	25.98	25.50	23.4	19,921	0.12%
2024/03/06	23	26.55	11	26.80	26.35	12	20,398	0.06%
2024/03/05	35.1	27.30	21	27.50	27.15	14.1	20,507	0.07%
2024/03/04	18	27.00	22	27.03	27.00	-4	20,436	-0.02%
2024/03/01	9.5	27.34	5	27.24	27.20	4.5	20,874	0.02%
2024/02/29	29.5	27.65	45	27.88	27.65	-15.5	21,012	-0.07%
2024/02/27	22.5	26.92	25	26.88	27.05	-2.5	20,683	-0.01%
2024/02/26	25.4	27.58	32.1	27.69	27.40	-6.7	20,529	-0.03%
2024/02/23	45.1	27.18	32.2	27.16	27.25	12.9	20,350	0.06%
2024/02/22	45.5	27.52	36.5	27.42	27.10	9	20,186	0.04%
2024/02/21	96.3	27.75	61	27.77	27.50	35.3	19,912	0.18%
2024/02/20	10	26.04	16	26.48	26.60	-6	19,353	-0.03%
2024/02/19	11	25.55	16	25.76	25.80	-5	19,125	-0.03%
2024/02/16	1	24.35	39	24.58	24.65	-38	18,996	-0.20%
2024/02/15	20	24.00	6.2	23.04	24.05	13.8	18,938	0.07%
2024/02/05	2	22.55	1	22.85	22.65	1	18,889	0.01%
2024/02/02	18.2	22.84	2	23.10	22.85	16.2	18,942	0.09%
2024/02/01	0	0.00	16	23.34	23.45	-16	18,981	-0.08%
2024/01/31	5	23.18	2	22.90	22.90	3	18,979	0.02%
2024/01/30	1	23.50	0	0.00	23.35	1	18,961	0.01%
2024/01/29	0	0.00	6	23.74	23.70	-6	18,970	-0.03%
2024/01/26	0.3	23.40	1	23.50	23.15	-0.7	18,972	0.00%
2024/01/25	10	23.60	4.1	23.55	23.40	6	18,982	0.03%
2024/01/24	4	24.15	6	24.08	23.85	-2	19,030	-0.01%
2024/01/23	4	23.91	7	23.75	23.50	-3	19,036	-0.02%
2024/01/22	0.2	23.90	2	23.93	23.80	-1.8	19,033	-0.01%
2024/01/19	1	23.60	2	23.75	23.55	-1	19,075	-0.01%
2024/01/18	2	23.53	3	23.63	23.60	-1	19,136	-0.01%
2024/01/17	7	23.35	6	23.42	23.40	1	19,114	0.01%
2024/01/16	18.3	23.88	10	24.00	23.80	8.3	19,150	0.04%
2024/01/15	1	24.35	3	24.65	24.50	-2	19,233	-0.01%
2024/01/12	7	24.71	23	24.92	24.45	-16	19,412	-0.08%
2024/01/11	20.4	24.61	21	24.65	24.55	-0.6	19,744	0.00%
2024/01/10	41	24.99	38	24.95	24.70	3	19,772	0.02%
2024/01/09	57.3	25.70	3	25.77	25.80	54.3	19,675	0.28%
2024/01/08	13	26.84	8	27.01	26.95	5	19,526	0.03%
2024/01/05	28	27.14	10	27.27	27.60	18	19,410	0.09%
2024/01/04	63	27.56	43	27.27	27.30	20	19,050	0.10%
2024/01/03	6	25.83	22	26.14	26.20	-16	18,525	-0.09%
2024/01/02	6	25.80	4	25.76	25.60	2	18,647	0.01%
2023/12/29	2	25.40	6	25.44	25.35	-4	18,537	-0.02%
2023/12/28	18	25.21	10	25.25	25.20	8	18,565	0.04%
2023/12/27	23	25.97	14	25.64	25.60	9	18,584	0.05%
2023/12/26	2	25.85	88	25.68	25.80	-86	18,640	-0.46%
2023/12/25	48.5	26.01	21.1	25.48	25.55	27.4	18,655	0.15%
2023/12/22	12.5	26.72	37	27.09	26.70	-24.5	18,759	-0.13%
2023/12/21	41	27.22	39	27.04	27.05	2	18,665	0.01%
2023/12/20	10	26.77	13	26.94	26.80	-3	18,503	-0.02%
2023/12/19	33	26.88	52	26.67	26.85	-19	18,498	-0.10%
2023/12/18	39	27.74	47	27.75	27.55	-8	18,534	-0.04%
2023/12/15	44	27.54	32	27.50	27.20	12	18,789	0.06%
2023/12/14	23	27.41	32	27.53	27.30	-9	18,972	-0.05%
2023/12/13	51	28.17	57	28.15	27.75	-6	19,259	-0.03%
2023/12/12	43.1	28.17	37	27.91	27.90	6.1	19,542	0.03%
2023/12/11	94	28.54	48	28.78	27.90	46	19,459	0.24%
2023/12/08	250.1	28.52	149	28.86	29.30	101.1	18,535	0.55%	大買/大賣/鉅額交易
2023/12/07	66	27.95	26.1	28.05	28.10	40	16,888	0.24%
2023/12/06	137.1	28.67	170.8	28.65	28.50	-33.8	16,039	-0.21%	大買/大賣/
2023/12/05	121.8	28.39	154.1	28.48	28.80	-32.3	14,345	-0.23%	大買/大賣/
2023/12/04	20	24.95	79.2	25.55	26.20	-59.2	12,101	-0.49%
2023/12/01	67	23.72	83	23.53	23.85	-16	11,401	-0.14%
2023/11/30	31	22.62	23	22.99	22.60	8	10,862	0.07%
2023/11/29	8	22.00	9	22.27	22.30	-1	10,612	-0.01%
2023/11/28	33	22.22	53	22.44	22.30	-20	10,412	-0.19%
2023/11/27	77	21.96	134	21.66	21.30	-57	9,810	-0.58%	大賣/
2023/11/24	6	20.63	2	20.68	20.65	4	9,572	0.04%
2023/11/22	0	0.00	3	20.30	20.30	-3	9,559	-0.03%
2023/11/21	11	20.50	1	20.40	20.40	10	9,592	0.10%
2023/11/20	3	20.45	0.1	20.75	20.45	2.9	9,698	0.03%
2023/11/17	61	20.83	3	21.00	20.70	58	9,992	0.58%
2023/11/16	0	0.00	14	20.56	20.55	-14	10,185	-0.14%
2023/11/15	1	20.15	3	20.30	20.15	-2	10,589	-0.02%
2023/11/14	15	20.37	6.1	20.54	20.15	8.9	10,833	0.08%
2023/11/13	2	20.20	0	0.00	20.15	2	10,833	0.02%
2023/11/10	14.1	20.25	0	0.00	20.25	14.1	10,784	0.13%
2023/11/09	14	20.78	2	20.90	20.55	12	10,716	0.11%
2023/11/08	3	21.43	1	21.40	21.25	2	10,699	0.02%
2023/11/07	4	21.60	3	21.58	21.40	1	10,703	0.01%
2023/11/06	5	21.70	1	22.10	21.70	4	10,692	0.04%
2023/11/03	4	21.80	3	21.90	21.70	1	10,676	0.01%
2023/11/02	6	21.50	2	21.53	21.55	4	10,640	0.04%
2023/11/01	9	21.31	2	21.20	21.25	7	10,607	0.07%
2023/10/31	4	21.78	1	21.80	21.60	3	10,527	0.03%
2023/10/30	7	21.91	6	22.04	22.30	1	10,489	0.01%
2023/10/27	7	21.96	13	21.99	22.20	-6	10,461	-0.06%
2023/10/26	12	22.25	0	0.00	22.25	12	10,411	0.12%
2023/10/25	2	22.85	1	22.71	22.90	1	10,421	0.01%
2023/10/24	2	22.65	9	22.77	22.95	-7	10,430	-0.07%
2023/10/23	14	23.04	3	22.97	22.70	11	10,314	0.11%
2023/10/20	5	23.68	6	23.93	23.90	-1	10,141	-0.01%
2023/10/19	56	23.20	84.1	24.04	24.45	-28.1	9,938	-0.28%
2023/10/18	10	23.22	13	23.11	22.75	-3	9,503	-0.03%
2023/10/17	7	22.86	9	22.81	22.60	-2	9,367	-0.02%
2023/10/16	10	23.28	24	23.07	23.10	-14	9,312	-0.15%
2023/10/13	2	23.73	2.1	24.21	23.75	-0.1	9,248	0.00%
2023/10/12	4	23.39	3	23.60	23.60	1	9,136	0.01%
2023/10/11	3	24.38	14	24.27	23.85	-11	9,077	-0.12%
2023/10/06	21.1	24.08	84.8	24.12	24.30	-63.7	8,907	-0.71%
2023/10/05	11	23.48	57	23.58	23.10	-46	8,616	-0.53%
2023/10/04	11	22.93	3	23.13	22.90	8	8,536	0.09%
2023/10/03	101	22.75	10	22.85	22.90	91	8,479	1.07%	大買/
2023/10/02	20	23.01	4	22.78	22.55	16	8,403	0.19%
2023/09/28	8	23.98	3	24.23	23.75	5	8,239	0.06%
2023/09/27	24	23.97	26	24.32	23.60	-2	8,122	-0.02%
2023/09/26	1	23.75	18	23.45	23.30	-17	7,747	-0.22%
2023/09/25	17.1	23.36	23	23.23	23.70	-6	7,734	-0.08%
2023/09/22	12	22.80	8	22.79	22.90	4	7,662	0.05%
2023/09/21	10	23.68	1	24.10	23.30	9	7,516	0.12%
2023/09/20	48.1	24.45	29	24.27	23.85	19.1	7,195	0.26%
2023/09/19	11	24.16	21	24.01	23.85	-10	6,443	-0.16%
2023/09/18	18	23.81	12	23.91	23.70	6	6,102	0.10%
2023/09/15	10	23.90	47	23.87	24.30	-37	5,512	-0.67%
2023/09/14	0	0.00	3	21.82	22.10	-3	4,726	-0.06%
2023/09/13	1	20.65	0	0.00	20.75	1	4,352	0.02%
2023/09/12	0	0.00	2	20.80	20.80	-2	4,367	-0.05%
2023/09/11	12	20.82	11	20.49	20.40	1	4,361	0.02%
2023/09/08	5	21.03	3	21.05	20.85	2	4,365	0.05%
2023/09/07	4	20.59	0	0.00	20.50	4	4,285	0.09%
2023/09/06	2	20.95	2	21.20	20.95	0	4,247	0.00%
2023/09/05	1	20.55	6	20.57	20.60	-5	4,136	-0.12%
2023/09/04	0	0.00	1	20.30	20.30	-1	4,141	-0.02%
2023/09/01	2	19.73	1	19.85	19.80	1	4,114	0.02%
2023/08/30	1	20.20	1	19.95	20.15	0	4,135	0.00%
2023/08/29	3	19.73	4	19.90	20.00	-1	4,128	-0.02%
2023/08/28	2	19.55	1	19.50	19.50	1	4,147	0.02%
2023/08/25	0	0.00	6	19.98	19.80	-6	4,151	-0.14%
2023/08/24	4	20.25	0	0.00	20.10	4	4,108	0.10%
2023/08/23	20	21.22	16	21.36	21.25	4	4,004	0.10%
2023/08/22	1	20.10	7	20.65	21.15	-6	3,712	-0.16%
2023/08/21	9	19.98	8	19.94	19.85	1	3,431	0.03%
2023/08/18	44	20.40	62	20.88	20.95	-18	2,996	-0.60%
2023/08/17	0	0.00	2	18.83	19.05	-2	2,698	-0.07%
2023/08/16	10	18.25	1	18.25	18.30	9	2,673	0.34%
2023/08/14	4	18.53	11	18.21	18.15	-7	2,692	-0.26%
2023/08/11	1	18.75	2	19.10	19.20	-1	2,649	-0.04%
2023/08/08	2	19.10	2	19.00	18.95	0	2,644	0.00%
2023/08/07	1	18.85	0	0.00	18.95	1	2,711	0.04%
2023/08/04	0	0.00	10	19.20	19.15	-10	2,828	-0.35%
2023/08/01	5	19.15	3	19.13	19.20	2	2,792	0.07%
2023/07/31	2	18.85	0	0.00	18.80	2	2,774	0.07%
2023/07/28	13	19.57	11	19.44	19.30	2	2,744	0.07%
2023/07/27	2	18.85	7	18.95	18.95	-5	2,658	-0.19%
2023/07/26	5	18.45	0	0.00	18.40	5	2,637	0.19%
2023/07/24	2	18.48	0	0.00	18.35	2	2,678	0.07%
2023/07/21	2	18.90	5	18.90	18.85	-3	2,695	-0.11%
2023/07/20	1	19.05	1	19.00	19.10	0	2,731	0.00%
2023/07/19	1	18.65	0	0.00	18.75	1	2,738	0.04%
2023/07/14	1	18.90	4	19.10	19.00	-3	2,789	-0.11%
2023/07/13	3	18.80	0	0.00	18.70	3	2,823	0.11%
2023/07/12	1	19.05	0	0.00	19.05	1	2,822	0.04%
2023/07/11	2	19.53	2	19.70	19.40	0	2,822	0.00%
2023/07/10	7	19.66	0	0.00	19.55	7	2,869	0.24%
2023/07/07	1	19.80	0	0.00	19.80	1	2,903	0.03%
2023/07/06	5	20.08	0	0.00	20.10	5	2,903	0.17%
2023/07/05	5	20.37	2	20.53	20.35	3	2,950	0.10%
2023/07/04	0	0.00	6	20.65	20.60	-6	3,031	-0.20%
2023/07/03	0	0.00	3	20.73	20.80	-3	3,184	-0.09%
2023/06/30	10	20.10	1	20.35	20.10	9	3,158	0.28%
2023/06/29	7	20.10	0	0.00	20.05	7	3,146	0.22%
2023/06/28	3	20.65	3	20.55	20.55	0	3,170	0.00%
2023/06/27	5	20.93	0	0.00	20.75	5	3,263	0.15%
2023/06/26	1	21.25	3	21.45	21.25	-2	3,363	-0.06%
2023/06/21	6	20.92	0	0.00	20.90	6	3,397	0.18%
2023/06/19	3	21.25	0	0.00	21.20	3	3,763	0.08%
2023/06/16	0	0.00	4	21.81	21.60	-4	3,810	-0.10%
2023/06/15	6	21.58	24	21.59	21.50	-18	3,854	-0.47%
2023/06/14	1	21.55	1	21.55	21.60	0	3,950	0.00%
2023/06/13	7	21.21	0.3	21.25	21.20	6.7	4,126	0.16%
2023/06/09	1	21.40	0	0.00	21.60	1	4,557	0.02%
2023/06/08	3.5	22.00	9	21.81	21.75	-5.5	4,624	-0.12%
2023/06/06	5	21.00	8	21.18	21.20	-3	4,833	-0.06%
2023/06/05	1.1	20.85	2	20.85	20.85	-0.9	5,025	-0.02%
2023/06/02	15	20.47	6	20.52	20.40	9	5,132	0.18%
2023/06/01	10	20.41	2	20.30	20.45	8	5,466	0.15%
2023/05/31	11	20.76	0	0.00	20.80	11	5,852	0.19%
2023/05/30	1	21.15	2	21.05	21.05	-1	6,669	-0.01%
2023/05/29	11	21.58	0	0.00	21.45	11	7,857	0.14%
2023/05/26	1	21.60	3	21.65	21.40	-2	8,511	-0.02%
2023/05/25	2	22.15	1	22.15	22.00	1	8,858	0.01%
2023/05/24	0	0.00	1	22.35	22.45	-1	8,884	-0.01%
2023/05/22	2	22.38	4	22.39	22.50	-2	8,899	-0.02%
2023/05/19	1	22.10	0	22.25	22.10	1	8,903	0.01%
2023/05/17	0	0.00	6	22.28	22.40	-6	8,929	-0.07%
2023/05/16	0	0.00	7	22.20	22.15	-7	8,932	-0.08%
2023/05/15	0	0.00	10	22.00	21.90	-10	8,918	-0.11%
2023/05/12	21	21.58	10	21.75	21.95	11	8,908	0.12%
2023/05/11	19	22.17	0	0.00	22.05	19	8,900	0.21%
2023/05/10	5	22.50	39	22.19	22.45	-34	8,826	-0.39%
2023/05/09	5	21.40	0	0.00	21.40	5	8,701	0.06%
2023/05/08	0	0.00	1	21.65	21.50	-1	8,704	-0.01%
2023/05/05	1	21.75	0	0.00	21.65	1	8,720	0.01%
2023/05/04	5	21.65	10	21.75	21.65	-5	8,728	-0.06%
2023/05/03	49.1	21.70	0	0.00	21.65	49.1	8,753	0.56%
2023/05/02	5.1	21.95	2	22.28	22.20	3.1	8,780	0.04%
2023/04/28	10	22.65	1	22.65	22.50	9	8,760	0.10%
2023/04/27	5	22.16	6	22.10	22.15	-1	8,731	-0.01%
2023/04/26	1	22.25	6	22.03	22.25	-5	8,721	-0.06%
2023/04/25	1	22.50	12	22.74	22.40	-11	8,694	-0.13%
2023/04/21	3.1	23.39	1	23.45	23.25	2.1	8,662	0.02%
2023/04/20	5	23.97	0	0.00	23.80	5	8,623	0.06%
2023/04/19	8	24.41	0	0.00	24.15	8	8,602	0.09%
2023/04/18	0	0.00	2	25.10	24.50	-2	8,575	-0.02%
2023/04/13	3	25.07	18	24.97	25.10	-15	8,531	-0.18%
2023/04/12	18	25.31	4	25.29	25.30	14	8,487	0.16%
2023/04/11	1.1	25.46	0	0.00	25.40	1.1	8,461	0.01%
2023/04/10	1	25.80	0	0.00	25.60	1	8,468	0.01%
2023/04/07	4	25.74	6	25.75	25.70	-2	8,480	-0.02%
2023/04/06	4	25.49	18	25.53	25.50	-14	8,432	-0.17%
2023/03/31	0	24.72	0	0.00	24.75	0	8,349	0.00%
2023/03/30	1	24.35	0	0.00	24.45	1	8,645	0.01%
2023/03/29	0	0.00	1	24.40	24.45	-1	8,700	-0.01%
2023/03/28	4	24.36	6	25.15	24.35	-2	8,788	-0.02%
2023/03/27	2	24.33	5.1	24.55	24.90	-3.1	8,738	-0.04%
2023/03/24	0	0.00	0	24.00	24.00	0	8,728	0.00%
2023/03/23	23	23.93	1	23.65	23.75	22	8,719	0.25%
2023/03/22	17	25.41	8	25.13	24.85	9	8,581	0.10%
2023/03/21	6	24.90	3	24.77	24.75	3	8,388	0.04%
2023/03/20	6	24.67	2	24.88	24.45	4	8,336	0.05%
2023/03/17	31	24.76	1	24.65	24.65	30	8,284	0.36%
2023/03/16	15	25.63	16	25.29	25.10	-1	8,185	-0.01%
2023/03/15	17	26.00	6	25.68	25.90	11	7,998	0.14%
2023/03/14	0	0.00	15	25.11	25.00	-15	7,709	-0.19%
2023/03/13	6	24.69	2	24.65	24.60	4	7,587	0.05%
2023/03/10	2	25.38	5	25.31	25.00	-3	7,522	-0.04%
2023/03/09	15	26.06	2	25.95	25.50	13	7,367	0.18%
2023/03/08	13	25.65	9	25.73	25.65	4	7,310	0.05%
2023/03/07	11	26.50	0	0.00	26.45	11	7,152	0.15%
2023/03/06	13	26.39	2	26.55	26.85	11	7,073	0.16%
2023/03/03	6	26.46	6	26.74	27.00	0	6,800	0.00%
2023/03/02	26	26.53	32.5	26.46	26.10	-6.5	6,399	-0.10%
2023/03/01	69	26.10	68	26.24	25.40	1	5,622	0.02%
2023/02/24	22.5	24.86	48	25.19	25.70	-25.5	4,432	-0.58%
2023/02/23	6	22.34	46	23.08	23.40	-40	3,756	-1.06%
2023/02/22	1	21.25	4	21.38	21.30	-3	3,407	-0.09%
2023/02/21	1	21.05	11	21.24	21.25	-10	3,384	-0.30%
2023/02/20	16	21.05	1	21.10	21.00	15	3,461	0.43%
2023/02/17	3	20.75	0	0.00	20.75	3	3,466	0.09%
2023/02/16	0	0.00	11	20.83	20.80	-11	3,472	-0.32%
2023/02/15	0	0.00	1	20.40	20.30	-1	3,495	-0.03%
2023/02/14	1	20.40	1	20.45	20.45	0	3,519	0.00%
2023/02/13	1	19.85	4.1	19.88	20.05	-3.1	3,539	-0.09%
2023/02/10	3	20.00	0	0.00	19.85	3	3,590	0.08%
2023/02/09	1	20.35	1	20.60	20.30	0	3,628	0.00%
2023/02/07	2	20.20	0	0.00	20.25	2	3,662	0.05%
2023/02/03	1	20.55	1	20.30	20.40	0	3,691	0.00%
2023/02/01	0	0.00	2	20.38	20.40	-2	3,684	-0.05%
2023/01/31	0	0.00	1	19.65	20.20	-1	3,663	-0.03%
2023/01/30	0	0.00	1	19.30	19.40	-1	3,625	-0.03%
2023/01/17	0	0.00	1	19.10	19.20	-1	3,629	-0.03%
2023/01/12	0	0.00	1	19.45	19.45	-1	3,658	-0.03%
2023/01/11	0	0.00	1	19.40	19.35	-1	3,659	-0.03%
2023/01/10	0	0.00	1	19.35	19.25	-1	3,658	-0.03%
2023/01/06	0	0.00	2	18.90	19.05	-2	3,705	-0.05%
2023/01/05	14	19.06	0	0.00	19.00	14	3,739	0.37%
2023/01/04	3	19.32	0	0.00	19.20	3	3,734	0.08%
2023/01/03	1	19.65	0	0.00	19.65	1	3,725	0.03%
2022/12/30	10	20.05	0	0.00	20.00	10	3,718	0.27%
2022/12/29	2	20.15	3	20.20	20.15	-1	3,720	-0.03%
2022/12/27	0	0.00	4	20.93	20.65	-4	3,757	-0.11%
2022/12/26	1	20.40	1	19.95	20.30	0	3,714	0.00%
2022/12/23	14	20.63	0	0.00	20.65	14	3,703	0.38%
2022/12/22	5	21.57	11	21.89	21.40	-6	3,650	-0.16%
2022/12/21	1	20.45	1	20.75	20.45	0	3,385	0.00%
2022/12/20	1	20.30	5	20.55	20.10	-4	3,388	-0.12%
2022/12/19	3	20.10	0	0.00	20.05	3	3,370	0.09%
2022/12/16	0	0.00	2	20.50	20.65	-2	3,428	-0.06%
2022/12/15	0	0.00	4	20.45	20.45	-4	3,384	-0.12%
2022/12/14	1	19.85	1	19.85	19.95	0	3,491	0.00%
2022/12/13	2	20.00	1	20.00	20.10	1	3,492	0.03%
2022/12/12	0	0.00	1	19.75	19.65	-1	3,499	-0.03%
2022/12/09	0	0.00	1	19.45	19.60	-1	3,547	-0.03%
2022/12/08	0	0.00	2	19.13	19.20	-2	3,712	-0.05%
2022/12/07	1	19.15	0	0.00	18.90	1	3,746	0.03%
2022/12/06	3	19.40	1	20.00	19.15	2	3,731	0.05%
2022/12/05	1	19.50	0	0.00	19.90	1	3,731	0.03%
2022/12/02	1	19.85	0	0.00	19.75	1	3,727	0.03%
2022/12/01	1	20.25	0	0.00	20.20	1	3,716	0.03%
2022/11/30	1	20.10	0	0.00	20.10	1	3,679	0.03%
2022/11/29	0	0.00	2	19.70	20.10	-2	3,683	-0.05%
2022/11/28	1	19.65	5	19.90	19.45	-4	3,679	-0.11%
2022/11/25	6	20.17	1	19.95	19.95	5	3,683	0.14%
2022/11/23	0	0.00	2	18.85	19.25	-2	3,630	-0.06%
2022/11/22	1	18.45	2	18.65	18.40	-1	3,625	-0.03%
2022/11/21	1	18.45	1	18.70	18.45	0	3,661	0.00%
2022/11/18	0	0.00	1	19.10	18.45	-1	3,683	-0.03%
2022/11/17	2	19.00	1	19.00	19.00	1	3,692	0.03%
2022/11/16	2	19.33	5	19.47	19.05	-3	3,815	-0.08%
2022/11/15	1	19.00	0	0.00	19.00	1	3,824	0.03%
2022/11/11	2	18.98	3	19.05	18.75	-1	4,545	-0.02%
2022/11/10	2	18.63	3	18.65	18.65	-1	4,525	-0.02%
2022/11/09	3	18.33	3	18.42	18.35	0	4,511	0.00%
2022/11/08	0	0.00	1	18.90	18.70	-1	4,494	-0.02%
2022/11/07	0	18.40	3	18.32	18.45	-3	4,462	-0.07%
2022/11/04	4	17.65	6	17.75	17.70	-2	4,449	-0.04%
2022/11/02	0	0.00	1	17.85	17.60	-1	4,418	-0.02%
2022/11/01	1	17.45	0	0.00	17.50	1	4,426	0.02%
2022/10/28	1	17.95	0	0.00	17.90	1	4,494	0.02%
2022/10/27	1	18.05	1	18.30	18.40	0	4,523	0.00%
2022/10/26	2	18.03	1	18.30	18.30	1	4,565	0.02%
2022/10/25	2	18.43	0	0.00	18.30	2	4,579	0.04%
2022/10/24	0	0.00	17	18.59	18.30	-17	4,594	-0.37%
2022/10/21	1	18.05	0	0.00	17.80	1	4,619	0.02%
2022/10/20	4.1	17.88	0	0.00	18.10	4.1	4,660	0.09%
2022/10/19	1	18.55	2	18.85	18.35	-1	4,747	-0.02%
2022/10/18	10	18.20	2	18.40	18.40	8	4,838	0.17%
2022/10/17	6	17.66	2	17.85	18.00	4	5,177	0.08%
2022/10/14	0	0.00	3	18.35	18.65	-3	5,538	-0.05%
2022/10/13	3	17.98	0	0.00	17.45	3	5,626	0.05%
2022/10/12	2	18.83	2	18.63	18.65	0	5,660	0.00%
2022/10/11	1	19.25	18	19.29	19.30	-17	5,650	-0.30%
2022/10/07	4	19.94	2	19.90	19.90	2	5,645	0.04%
2022/10/06	1	19.65	2	19.80	19.85	-1	5,659	-0.02%
2022/10/05	1	20.05	1	19.55	19.55	0	5,671	0.00%
2022/10/04	1	19.00	2	19.08	19.25	-1	5,670	-0.02%
2022/10/03	1	18.40	2	18.58	18.35	-1	5,630	-0.02%
2022/09/30	3	17.82	3	18.15	18.20	0	5,638	0.00%
2022/09/29	12	18.60	1	18.55	18.50	11	5,621	0.20%
2022/09/28	11	19.29	0	0.00	18.60	11	5,604	0.20%
2022/09/27	3	19.88	7	20.04	20.05	-4	5,577	-0.07%
2022/09/26	9	20.36	4	20.63	19.85	5	5,552	0.09%
2022/09/23	6	21.54	21	21.60	21.30	-15	5,520	-0.27%
2022/09/22	19	21.15	0	0.00	21.20	19	5,439	0.35%
2022/09/21	8	21.65	54	21.57	21.40	-46	5,394	-0.85%
2022/09/20	0	0.00	4	21.00	20.90	-4	5,261	-0.08%
2022/09/19	36	20.85	4	20.75	20.65	32	5,321	0.60%
2022/09/16	1	21.95	8	21.89	21.85	-7	5,335	-0.13%
2022/09/15	20	21.66	32	21.81	21.75	-12	5,368	-0.22%
2022/09/14	28	20.63	25	20.00	20.75	3	5,276	0.06%
2022/09/13	4	20.46	1	20.50	20.45	3	5,284	0.06%
2022/09/12	1	20.55	3	20.62	20.50	-2	5,378	-0.04%
2022/09/08	2	19.98	0	0.00	20.15	2	5,403	0.04%
2022/09/07	6	19.81	1	19.85	19.85	5	5,483	0.09%
2022/09/06	3	20.25	4	20.58	20.10	-1	5,500	-0.02%
2022/09/05	1	20.30	1	20.50	20.10	0	5,528	0.00%
2022/09/02	4	20.39	2	21.05	20.20	2	5,542	0.04%
2022/09/01	8	20.84	2	20.75	20.75	6	5,521	0.11%
2022/08/31	22	21.39	14	21.16	21.45	8	5,517	0.14%
2022/08/30	1	21.35	1	21.45	21.55	0	5,504	0.00%
2022/08/29	3	21.43	1	21.65	21.55	2	5,509	0.04%
2022/08/26	7	22.99	2	23.05	22.90	5	5,457	0.09%
2022/08/25	4	23.11	2	23.25	23.00	2	5,442	0.04%
2022/08/24	4	23.23	2	23.55	23.15	2	5,448	0.04%
2022/08/23	0	0.00	2	24.33	23.70	-2	5,430	-0.04%
2022/08/22	5	23.42	5	23.79	23.95	0	5,325	0.00%
2022/08/19	35	24.69	7	24.68	24.20	28	5,266	0.53%
2022/08/18	14	24.10	34	24.21	24.75	-20	4,912	-0.41%
2022/08/17	1	22.85	1	23.10	22.50	0	4,621	0.00%
2022/08/16	0	0.00	12	22.55	22.65	-12	4,660	-0.26%
2022/08/15	1	22.30	1	22.40	22.45	0	4,882	0.00%
2022/08/11	1	22.80	0	0.00	22.40	1	5,046	0.02%
2022/08/10	7	22.81	2	23.00	22.75	5	5,053	0.10%
2022/08/09	5	22.85	0	0.00	23.05	5	5,114	0.10%
2022/08/05	1	22.95	1	23.30	23.05	0	5,268	0.00%
2022/08/04	1	22.15	0	0.00	22.60	1	5,434	0.02%
2022/08/03	8	23.18	1	23.15	22.95	7	5,635	0.12%
2022/08/02	3	23.43	3	23.43	23.60	0	5,814	0.00%
2022/08/01	1	23.50	2	23.80	24.00	-1	5,911	-0.02%
2022/07/29	2	23.65	2	23.75	23.70	0	6,043	0.00%
2022/07/28	10	23.35	0	0.00	23.50	10	6,318	0.16%
2022/07/27	1	23.65	1	23.95	23.70	0	6,772	0.00%
2022/07/26	1	23.65	0	0.00	23.60	1	6,987	0.01%
2022/07/25	13	24.62	5	24.57	24.50	8	7,305	0.11%
2022/07/22	22	25.62	27	25.66	25.50	-5	7,465	-0.07%
2022/07/21	2	24.75	29	24.83	24.85	-27	7,566	-0.36%
2022/07/20	1	22.60	18	22.76	22.60	-17	7,556	-0.22%
2022/07/19	10	21.50	11	21.69	21.50	-1	7,949	-0.01%
2022/07/18	10	21.05	7	20.90	20.95	3	9,460	0.03%
2022/07/14	1	20.55	1	20.85	20.80	0	11,543	0.00%
2022/07/13	0	0.00	1	20.60	20.55	-1	11,638	-0.01%
2022/07/12	2	20.23	0	0.00	19.75	2	11,648	0.02%
2022/07/08	10	21.05	14	21.02	21.00	-4	11,738	-0.03%
2022/07/07	1	19.80	1	20.00	20.40	0	11,743	0.00%
2022/07/05	0	0.00	1	20.50	20.45	-1	11,756	-0.01%
2022/07/04	0	0.00	1	20.00	19.75	-1	11,744	-0.01%
2022/07/01	16	19.62	1	19.55	19.20	15	11,731	0.13%
2022/06/30	2	20.48	0	0.00	20.40	2	11,679	0.02%
2022/06/29	2	21.30	1	21.25	21.20	1	11,651	0.01%
2022/06/28	0	0.00	1	21.60	21.85	-1	11,632	-0.01%
2022/06/27	0	0.00	3	21.82	21.90	-3	11,618	-0.03%
2022/06/24	6	21.34	7	21.13	20.80	-1	11,560	-0.01%
2022/06/23	4	20.21	1	20.40	20.25	3	11,530	0.03%
2022/06/22	12	20.64	17	21.35	20.80	-5	11,492	-0.04%
2022/06/21	2	21.33	10	21.50	21.55	-8	11,420	-0.07%
2022/06/20	9	21.39	5.6	21.65	20.85	3.4	11,394	0.03%
2022/06/17	4	22.64	11	22.82	22.60	-7	11,316	-0.06%
2022/06/16	19	23.56	12	23.36	22.95	7	11,333	0.06%
2022/06/15	24	24.09	1	24.85	24.00	23	11,302	0.20%
2022/06/14	1	24.10	0	0.00	24.40	1	11,358	0.01%
2022/06/13	1	24.50	1	24.65	24.50	0	11,431	0.00%
2022/06/10	15	25.57	0	0.00	25.70	15	11,566	0.13%
2022/06/07	1	26.75	0	0.00	26.55	1	12,938	0.01%
2022/06/01	0	0.00	2	27.23	27.25	-2	13,321	-0.02%
2022/05/31	2	27.33	2	26.95	26.95	0	13,419	0.00%
2022/05/30	1	26.95	0	0.00	27.10	1	13,493	0.01%
2022/05/27	1	26.85	54	26.91	26.85	-53	13,520	-0.39%
2022/05/26	55	27.10	1	26.85	27.00	54	13,610	0.40%
2022/05/25	0	0.00	51	27.00	26.95	-51	13,824	-0.37%
2022/05/24	32	26.85	32	27.10	27.10	0	13,941	0.00%
2022/05/23	61.1	27.55	63	26.94	26.85	-1.9	14,091	-0.01%
2022/05/20	54	26.44	50	26.60	26.05	4	13,981	0.03%
2022/05/19	51	26.24	5	25.79	26.15	46	14,115	0.33%
2022/05/18	0.1	26.70	0	0.00	26.50	0.1	14,198	0.00%
2022/05/17	5.1	26.28	4	26.21	26.10	1.1	14,197	0.01%
2022/05/16	0.1	26.70	55	26.24	26.70	-54.9	14,172	-0.39%
2022/05/13	81.1	26.98	20	26.58	26.65	61.1	14,126	0.43%
2022/05/12	15.1	27.58	15	27.64	26.50	0.1	14,044	0.00%
2022/05/11	6.5	27.96	55	27.87	27.90	-48.5	13,901	-0.35%
2022/05/10	8.3	29.89	5	29.18	29.25	3.3	13,714	0.02%
2022/05/09	11	29.84	12	30.09	29.20	-1	13,542	-0.01%
2022/05/06	16.2	29.92	19	29.97	30.15	-2.8	13,483	-0.02%
2022/05/05	6	30.20	11	30.25	30.40	-5	13,386	-0.04%
2022/05/04	87.5	30.48	73	30.65	30.20	14.5	13,143	0.11%
2022/05/03	32	29.09	32	29.31	29.50	0	12,726	0.00%
2022/04/29	64.5	28.81	71	29.60	30.05	-6.5	12,531	-0.05%
2022/04/28	63	28.41	9	28.40	28.25	54	12,190	0.44%
2022/04/27	10	28.85	60	29.12	28.75	-50	11,951	-0.42%
2022/04/26	29	29.95	4	30.74	28.40	25	11,537	0.22%
2022/04/25	2	31.50	8.3	31.44	30.50	-6.3	11,187	-0.06%
2022/04/22	55	32.66	77	32.88	33.00	-22	10,690	-0.21%
2022/04/21	43	30.44	64	30.73	31.95	-21	9,153	-0.23%
2022/04/20	51	29.29	26	30.38	29.20	25	8,103	0.31%
2022/04/19	0	0.00	3	28.40	28.15	-3	7,118	-0.04%
2022/04/18	2	27.65	1	27.30	27.30	1	7,038	0.01%
2022/04/15	1	27.50	19.3	27.67	27.75	-18.3	7,025	-0.26%
2022/04/13	0	0.00	1	27.05	27.05	-1	6,963	-0.01%
2022/04/12	1	25.95	0	26.20	25.90	1	6,961	0.01%
2022/04/08	0	0.00	0	27.05	26.90	0	6,999	0.00%
2022/04/07	15	26.75	2.2	26.64	26.50	12.8	7,039	0.18%
2022/04/06	0	27.45	0	0.00	27.30	0	7,050	0.00%
2022/04/01	1	27.85	0	0.00	27.80	1	7,123	0.01%
2022/03/31	1	27.90	0	0.00	27.90	1	7,189	0.01%
2022/03/30	0	0.00	2	28.05	27.95	-2	7,259	-0.03%
2022/03/29	0	28.01	0	0.00	27.90	0	7,322	0.00%
2022/03/28	1	27.65	0	0.00	27.95	1	7,446	0.01%
2022/03/23	0	0.00	18	28.83	28.75	-18	7,841	-0.23%
2022/03/22	1	28.60	1	28.65	28.60	0	7,898	0.00%
2022/03/21	2	28.88	18	29.03	28.95	-16	8,006	-0.20%
2022/03/17	0	0.00	30	28.20	28.25	-30	8,065	-0.37%
2022/03/15	42	27.72	1	28.05	27.40	41	8,137	0.50%
2022/03/14	9	29.45	18.8	29.51	28.80	-9.8	8,432	-0.12%
2022/03/11	61	29.99	40	29.29	29.60	21	8,444	0.25%
2022/03/10	16	29.92	28	30.11	30.00	-12	8,269	-0.15%
2022/03/09	1	28.15	2	28.15	28.15	-1	7,648	-0.01%
2022/03/08	4	27.51	4	27.11	26.90	0	7,804	0.00%
2022/03/07	25	27.95	22	28.15	28.00	3	7,813	0.04%
2022/03/04	16	28.40	1	28.85	28.40	15	7,872	0.19%
2022/03/03	1	28.20	3	28.62	28.60	-2	7,866	-0.03%
2022/03/02	2	28.10	0	0.00	27.85	2	7,971	0.03%
2022/03/01	2	28.18	3	28.48	28.15	-1	8,153	-0.01%
2022/02/25	4	28.36	8	28.55	28.20	-4	8,264	-0.05%
2022/02/24	1	27.45	20	28.50	27.30	-19	8,173	-0.23%
2022/02/23	31	28.26	26	28.81	28.15	5	8,174	0.06%
2022/02/22	1	27.90	1	28.80	27.50	0	8,051	0.00%
2022/02/21	14	28.60	14	29.12	28.20	0	8,013	0.00%
2022/02/18	5	27.86	35	27.65	28.00	-30	7,872	-0.38%
2022/02/17	3	27.23	13	27.25	27.35	-10	7,886	-0.13%
2022/02/16	2	27.10	1	27.35	27.25	1	7,942	0.01%
2022/02/15	0	0.00	1	27.15	26.70	-1	8,035	-0.01%
2022/02/14	1	26.85	1	26.60	26.50	0	8,213	0.00%
2022/02/10	11	26.83	10	27.25	26.90	1	8,711	0.01%
2022/02/07	2	25.90	8	25.79	25.70	-6	8,953	-0.07%
2022/01/26	0	0.00	1	24.70	24.55	-1	9,350	-0.01%
2022/01/25	13	24.50	10	24.05	24.05	3	9,484	0.03%
2022/01/24	1	25.05	1	25.10	25.15	0	9,524	0.00%
2022/01/21	6	25.46	0	0.00	25.25	6	9,680	0.06%
2022/01/20	1	26.30	0	0.00	26.45	1	9,740	0.01%
2022/01/19	12	26.77	13	26.43	26.30	-1	9,896	-0.01%
2022/01/18	13	27.07	12	26.99	26.95	1	10,071	0.01%
2022/01/17	20	27.05	2	27.10	27.15	18	10,344	0.17%
2022/01/14	2	26.70	2	26.70	27.05	0	10,580	0.00%
2022/01/13	1	27.40	46	27.20	27.10	-45	10,729	-0.42%
2022/01/12	2	27.50	0	0.00	27.25	2	10,847	0.02%
2022/01/11	1	28.00	0	0.00	27.75	1	10,983	0.01%
2022/01/10	10.1	27.90	0	0.00	27.80	10.1	11,386	0.09%
2022/01/07	11	27.86	2	28.00	27.95	9	11,551	0.08%
2022/01/06	0	0.00	1	28.75	28.75	-1	11,917	-0.01%
2022/01/05	2	29.00	0	0.00	28.90	2	12,229	0.02%
2022/01/04	0.1	29.41	0	0.00	29.35	0.1	12,557	0.00%
2022/01/03	2	28.90	0	0.00	29.00	2	13,097	0.02%
2021/12/28	1	29.30	0	0.00	29.25	1	14,596	0.01%
2021/12/27	3	29.50	0	0.00	29.25	3	15,436	0.02%
2021/12/24	1	29.55	0	0.00	29.55	1	16,233	0.01%
2021/12/23	4	30.30	4	30.36	30.00	0	17,091	0.00%
2021/12/22	16	31.08	15	30.80	30.60	1	17,714	0.01%
2021/12/21	4.1	31.20	6	30.68	31.35	-1.9	17,683	-0.01%
2021/12/17	1	30.60	2	30.15	29.95	-1	17,573	-0.01%
2021/12/16	2	29.93	1	29.55	29.60	1	17,526	0.01%
2021/12/15	2	28.88	4	29.84	29.75	-2	17,501	-0.01%
2021/12/14	2	29.45	3	29.33	29.00	-1	17,464	-0.01%
2021/12/13	1	30.00	1	30.45	30.55	0	17,450	0.00%
2021/12/10	2	31.00	2	30.40	30.60	0	17,505	0.00%
2021/12/09	1	31.35	2	31.00	31.10	-1	17,714	-0.01%
2021/12/08	22	31.73	12	31.48	31.20	10	17,835	0.06%
2021/12/07	1	29.55	5	30.53	30.95	-4	17,465	-0.02%
2021/12/06	3.1	29.95	10.1	30.06	30.05	-7	17,332	-0.04%
2021/12/03	3	28.82	2	29.58	28.80	1	17,262	0.01%
2021/12/02	4	29.75	33	29.83	29.40	-29	17,458	-0.17%
2021/12/01	8	28.20	0	0.00	28.65	8	17,372	0.05%
2021/11/30	12	27.67	58	28.85	29.00	-46	17,498	-0.26%
2021/11/29	16	27.31	4	27.23	27.15	12	17,572	0.07%
2021/11/26	42	27.91	2	28.30	27.40	40	17,809	0.22%
2021/11/25	3	29.25	1	29.00	28.85	2	17,935	0.01%
2021/11/24	2	29.35	1	29.55	30.05	1	18,295	0.01%
2021/11/23	0	0.00	47	28.98	28.70	-47	18,414	-0.26%
2021/11/22	8	28.06	8	28.24	28.00	0	19,057	0.00%
2021/11/19	12	27.95	0	0.00	27.70	12	20,488	0.06%
2021/11/18	0	0.00	11	28.88	28.55	-11	22,165	-0.05%
2021/11/17	21	28.33	0	0.00	28.35	21	22,237	0.09%
2021/11/16	2	29.60	5	29.39	29.50	-3	22,449	-0.01%
2021/11/15	1	28.55	0	0.00	28.55	1	22,949	0.00%
2021/11/12	3.1	29.25	2	29.28	29.20	1.1	23,397	0.00%
2021/11/10	5	29.86	3	29.82	29.60	2	23,428	0.01%
2021/11/09	4	29.99	3.9	30.18	30.00	0.2	23,447	0.00%
2021/11/08	0	28.85	6	29.51	29.70	-6	23,286	-0.03%
2021/11/05	1.1	28.30	60	28.10	28.40	-58.9	23,459	-0.25%
2021/11/04	5	28.88	1	29.00	28.35	4	23,601	0.02%
2021/11/03	1	28.90	2	29.80	28.60	-1	23,613	0.00%
2021/11/02	0	0.00	2	28.65	28.15	-2	23,632	-0.01%
2021/11/01	6.1	27.87	3	27.75	27.80	3.1	23,536	0.01%
2021/10/29	5	27.56	6	27.70	27.70	-1	23,490	0.00%
2021/10/28	1	27.95	0	0.00	27.40	1	23,422	0.00%
2021/10/27	3	27.90	3	27.55	27.50	0	23,567	0.00%
2021/10/26	4	27.60	2	27.95	28.85	2	24,010	0.01%
2021/10/25	9.1	27.99	6	28.46	28.05	3.1	24,425	0.01%
2021/10/22	6.1	27.64	3	27.67	27.40	3.1	24,559	0.01%
2021/10/21	2	29.35	4	29.13	29.00	-2	24,781	-0.01%
2021/10/20	2.1	28.92	0	0.00	28.85	2.1	24,809	0.01%
2021/10/19	3.1	29.15	1	29.35	29.15	2.1	25,173	0.01%
2021/10/18	6	28.65	7	28.53	29.20	-1	25,495	0.00%
2021/10/15	12	30.70	6	30.78	30.70	6	25,478	0.02%
2021/10/14	17	31.88	20	31.33	30.90	-3	25,577	-0.01%
2021/10/13	13	32.97	5	33.04	31.90	8	25,525	0.03%
2021/10/12	25	34.10	18	34.05	33.65	7	26,659	0.03%
2021/10/08	18	36.51	11	36.42	36.25	7	27,292	0.03%
2021/10/07	13	36.24	21	36.80	36.40	-8	27,775	-0.03%
2021/10/06	7	34.67	5	35.07	34.00	2	27,723	0.01%
2021/10/05	28	35.57	28	35.59	35.95	0	28,502	0.00%
2021/10/04	23	36.23	18	35.93	36.50	5	28,379	0.02%
2021/10/01	47	37.13	20	37.60	35.90	27	27,858	0.10%
2021/09/30	12	38.14	20	39.03	39.85	-8	27,282	-0.03%
2021/09/29	13	37.71	22	37.14	36.25	-9	26,780	-0.03%
2021/09/28	1	35.30	0	0.00	35.50	1	26,681	0.00%
2021/09/27	4	36.91	0	0.00	36.50	4	26,967	0.01%
2021/09/24	0	0.00	1	37.30	37.05	-1	27,389	0.00%
2021/09/23	3	36.25	3	36.02	36.00	0	27,895	0.00%
2021/09/17	0	0.00	3	36.15	36.40	-3	29,389	-0.01%
2021/09/15	3	36.98	4	37.15	37.05	-1	31,292	0.00%
2021/09/14	19	38.29	10	37.62	37.00	9	33,519	0.03%
2021/09/13	7	37.44	7	37.38	37.20	0	34,893	0.00%
2021/09/10	8	35.66	6	35.63	35.85	2	35,042	0.01%
2021/09/09	6	35.72	1	35.60	35.30	5	35,802	0.01%
2021/09/08	3	35.93	11	35.91	36.20	-8	36,746	-0.02%
2021/09/07	3	37.10	9	37.46	36.35	-6	37,562	-0.02%
2021/09/06	6	36.58	12	36.45	35.80	-6	38,023	-0.02%
2021/09/03	11	37.48	4	38.19	37.70	7	38,313	0.02%
2021/09/02	24.1	38.82	3	38.95	38.90	21.1	38,214	0.06%
2021/09/01	9	39.18	5	38.89	38.50	4	38,146	0.01%
2021/08/31	4	41.08	6	40.98	40.40	-2	38,165	-0.01%
2021/08/30	8	42.21	5	42.00	41.60	3	38,191	0.01%
2021/08/27	14	41.31	25	41.50	41.00	-11	37,861	-0.03%
2021/08/26	123	43.37	35	43.41	42.75	88	37,985	0.23%	大買/
2021/08/25	59	42.44	27.1	42.66	43.10	32	38,102	0.08%
2021/08/24	48	40.93	49	42.07	43.25	-1	36,942	0.00%
2021/08/23	8	38.18	18	39.08	39.35	-10	35,626	-0.03%
2021/08/20	8	35.65	5	35.63	35.80	3	35,917	0.01%
2021/08/19	9	36.32	8	35.84	34.50	1	36,090	0.00%
2021/08/18	12	35.34	7	35.19	35.70	5	35,873	0.01%
2021/08/17	0	0.00	2	33.65	33.10	-2	36,218	-0.01%
2021/08/16	4	34.38	5	34.37	33.95	-1	37,250	0.00%
2021/08/13	6	35.58	0	0.00	34.90	6	37,687	0.02%
2021/08/12	1	35.45	2	36.10	35.95	-1	37,874	0.00%
2021/08/11	13	35.67	25.2	35.94	35.40	-12.2	38,208	-0.03%
2021/08/10	13	38.62	5	37.15	37.10	8	38,133	0.02%
2021/08/09	22	39.03	33	39.12	38.20	-11	38,463	-0.03%
2021/08/06	14	39.32	13	40.13	38.25	1	38,865	0.00%
2021/08/05	3	37.77	2	37.88	37.55	1	38,783	0.00%
2021/08/04	2	38.50	0	0.00	38.50	2	39,050	0.01%
2021/08/03	13	39.05	12	38.90	38.25	1	40,143	0.00%
2021/08/02	0	0.00	2	38.15	38.90	-2	40,483	0.00%
2021/07/30	11	40.16	27	40.57	38.40	-16	40,492	-0.04%
2021/07/29	29	40.89	20	40.90	41.90	9	40,012	0.02%
2021/07/28	36	38.13	12	38.46	38.20	24	39,583	0.06%
2021/07/27	16	38.22	4	39.11	37.65	12	39,417	0.03%
2021/07/26	8	38.84	3	39.80	38.60	5	39,346	0.01%
2021/07/23	15	40.76	4	40.59	40.30	11	39,342	0.03%
2021/07/22	7	38.81	26	39.14	39.90	-19	39,101	-0.05%
2021/07/21	12	39.94	6	40.37	38.75	6	38,911	0.02%
2021/07/20	3.1	41.93	11	41.80	41.35	-8	38,951	-0.02%
2021/07/19	16	44.48	26	44.16	43.75	-10	40,114	-0.02%
2021/07/16	78.5	47.54	58	47.64	44.85	20.5	41,146	0.05%
2021/07/15	10	44.67	23.2	45.03	46.40	-13.2	41,185	-0.03%
2021/07/14	68.2	42.77	77.8	42.38	42.20	-9.6	42,389	-0.02%
2021/07/13	81	43.74	135	44.45	43.00	-54	42,183	-0.13%	大賣/
2021/07/12	118	48.28	25	47.87	46.40	93	42,060	0.22%	大買/
2021/07/09	6.3	49.33	36	49.53	49.00	-29.7	41,030	-0.07%
2021/07/08	27.1	46.01	54.5	49.41	50.90	-27.4	41,077	-0.07%
2021/07/07	11.4	46.50	23	48.45	46.35	-11.6	40,963	-0.03%
2021/07/06	29	48.76	76	47.35	47.70	-47	40,853	-0.12%
2021/07/05	17.5	49.19	14.1	49.89	49.00	3.5	40,576	0.01%
2021/07/02	16	54.83	5.1	55.27	54.00	10.9	40,090	0.03%
2021/07/01	23.2	56.31	21.4	57.01	56.50	1.7	39,808	0.00%
2021/06/30	36.2	51.63	16.7	51.84	53.90	19.5	39,398	0.05%
2021/06/29	64.1	51.97	20.1	51.38	51.90	44	38,902	0.11%
2021/06/28	19.2	48.03	14	49.45	49.90	5.2	38,022	0.01%
2021/06/25	7	45.40	12	45.40	45.40	-5	37,521	-0.01%
2021/06/24	19	40.42	49	40.93	41.30	-30	37,242	-0.08%
2021/06/23	93	37.93	86.2	38.35	37.55	6.8	35,612	0.02%
2021/06/22	57	39.45	58.2	39.48	39.90	-1.2	33,373	0.00%
2021/06/21	4	36.30	23	36.30	36.30	-19	31,830	-0.06%
2021/06/18	28	31.59	62	32.96	33.00	-34	31,713	-0.11%
2021/06/17	73	29.43	23.4	29.51	30.00	49.6	31,502	0.16%
2021/06/16	46	29.65	26.1	28.64	28.50	19.9	30,980	0.06%
2021/06/15	9	28.45	14.5	28.44	29.45	-5.5	30,498	-0.02%
2021/06/11	30.2	27.99	14	27.35	27.25	16.2	29,919	0.05%
2021/06/09	1.4	26.38	1	26.15	26.20	0.4	31,097	0.00%
2021/06/08	21	27.36	22	26.95	26.80	-1	30,947	0.00%
2021/06/07	4	25.75	18	26.04	26.20	-14	30,768	-0.05%
2021/06/04	2.1	27.95	41	27.23	27.20	-38.9	30,468	-0.13%
2021/06/03	32	28.70	20	28.77	28.75	12	30,316	0.04%
2021/06/02	22	28.47	29	28.69	28.75	-7	30,021	-0.02%
2021/06/01	15	27.73	5.5	26.50	27.60	9.5	29,193	0.03%
2021/05/31	72.3	26.86	65	26.61	26.20	7.3	28,839	0.03%
2021/05/28	30	26.07	46	25.91	26.50	-16	28,437	-0.06%
2021/05/27	3	26.99	4.5	26.34	25.70	-1.5	28,111	-0.01%
2021/05/26	6.1	25.89	3	26.90	26.05	3.1	27,653	0.01%
2021/05/25	117.2	26.98	72	24.92	26.20	45.2	27,292	0.17%	大買/
2021/05/24	18	26.36	16	26.77	26.75	2	26,502	0.01%
2021/05/21	25	24.27	58	24.12	25.10	-33	25,387	-0.13%
2021/05/20	9	23.64	23	23.96	23.45	-14	24,952	-0.06%
2021/05/19	24	24.56	23	24.20	24.65	1	25,004	0.00%
2021/05/18	31.1	23.19	6	23.06	23.55	25.1	24,640	0.10%
2021/05/17	19	21.37	46	21.77	21.45	-27	24,438	-0.11%
2021/05/14	30	23.69	38	24.73	23.30	-8	23,925	-0.03%
2021/05/13	13.6	25.86	51	25.93	25.85	-37.4	23,349	-0.16%
2021/05/12	10.3	29.04	25	28.99	28.70	-14.8	22,988	-0.06%
2021/05/11	49	33.66	125.1	32.74	31.85	-76.1	22,719	-0.33%	大賣/
2021/05/10	86	33.44	18	33.98	35.00	68	21,623	0.31%
2021/05/07	11	31.64	24	31.90	33.10	-13	21,216	-0.06%
2021/05/06	29	31.40	4	30.90	30.10	25	20,974	0.12%
2021/05/05	24	30.86	65	29.56	30.05	-41	20,872	-0.20%
2021/05/04	39.4	32.92	0	0.00	29.95	39.4	20,732	0.19%
2021/05/03	7.6	34.56	19	34.38	33.25	-11.4	20,590	-0.06%
2021/04/29	9	32.25	21	31.99	32.50	-12	20,313	-0.06%
2021/04/28	11	33.50	8	31.61	31.85	3	20,265	0.01%
2021/04/27	1	33.75	18	33.02	33.20	-17	20,165	-0.08%
2021/04/26	15.5	32.99	20	33.22	33.50	-4.5	19,984	-0.02%
2021/04/23	173.1	32.80	118	31.45	31.20	55.1	19,692	0.28%	大買/大賣/
2021/04/22	68	32.97	62.1	32.95	33.00	5.9	18,534	0.03%
2021/04/21	107	30.09	82	30.59	31.25	25	17,455	0.14%	大買/
2021/04/20	98	28.15	20.1	28.01	28.45	77.9	16,089	0.48%
2021/04/19	13	24.60	4	25.18	25.90	9	14,151	0.06%
2021/04/16	30.1	22.84	27.3	23.02	23.55	2.8	13,651	0.02%
2021/04/15	0	0.00	1	22.15	21.95	-1	13,176	-0.01%
2021/04/14	21	22.00	14	21.62	21.75	7	13,512	0.05%
2021/04/13	0	0.00	1	22.18	21.65	-1	13,634	-0.01%
2021/04/12	1.1	21.89	3	21.68	21.50	-1.9	13,664	-0.01%
2021/04/09	4	21.14	5	21.40	21.20	-1	14,108	-0.01%
2021/04/08	1.2	21.84	0	0.00	21.85	1.2	14,351	0.01%
2021/04/07	0.1	21.75	0	0.00	21.85	0.1	14,772	0.00%
2021/04/06	0	0.00	8	21.83	21.90	-8	16,249	-0.05%
2021/04/01	10	21.84	3	21.87	21.75	7	17,038	0.04%
2021/03/31	17	21.71	5	21.76	21.90	12	17,566	0.07%
2021/03/30	3	21.30	0	0.00	21.15	3	17,631	0.02%
2021/03/29	0.1	21.65	1	21.65	21.50	-0.9	18,039	-0.01%
2021/03/26	0	0.00	1	20.85	21.30	-1	19,605	-0.01%
2021/03/25	4	20.86	1	20.80	20.65	3	20,652	0.01%
2021/03/24	2.3	21.27	51	21.30	21.25	-48.7	21,196	-0.23%
2021/03/23	10	22.22	37	22.06	21.80	-27	21,080	-0.13%
2021/03/22	18.1	23.19	7	23.36	23.00	11.1	20,831	0.05%
2021/03/19	4	22.69	56	22.99	22.50	-52	20,375	-0.26%
2021/03/18	56	22.56	4.2	22.26	22.55	51.8	20,022	0.26%
2021/03/17	16.2	21.84	10	21.65	21.85	6.2	19,727	0.03%
2021/03/16	97	22.50	36.6	22.70	22.60	60.4	19,870	0.30%
2021/03/15	18.3	21.08	13	20.92	22.00	5.3	19,908	0.03%
2021/03/11	3	19.98	1	20.55	19.95	2	19,577	0.01%
2021/03/09	1	20.10	1	20.10	19.95	0	19,393	0.00%
2021/03/08	1	19.85	2	20.10	19.55	-1	19,297	-0.01%
2021/03/05	4	19.81	0	0.00	19.65	4	19,139	0.02%
2021/03/04	0	0.00	10	20.10	20.00	-10	19,102	-0.05%
2021/03/03	5	19.74	5	19.89	20.00	0	19,161	0.00%
2021/03/02	4.1	19.69	1	20.15	19.55	3.1	19,315	0.02%
2021/02/26	1	19.70	4	19.99	20.00	-3	19,310	-0.02%
2021/02/25	1.1	20.00	4	19.99	20.00	-2.9	19,285	-0.02%
2021/02/24	3	19.63	1	19.65	19.50	2	19,241	0.01%
2021/02/22	11	20.15	1	20.15	20.25	10	19,128	0.05%
2021/02/19	7	19.66	1	19.90	20.00	6	18,983	0.03%
2021/02/18	10	19.40	34	19.62	19.80	-24	18,564	-0.13%
2021/02/17	3	17.88	3	17.62	18.00	0	18,364	0.00%
2021/02/05	4	17.43	1	17.55	17.35	3	18,366	0.02%
2021/02/04	6	17.55	1	17.60	17.65	5	18,504	0.03%
2021/02/03	1	17.65	2	18.00	17.65	-1	18,522	-0.01%
2021/02/02	10	17.72	9	18.03	17.90	1	18,517	0.01%
2021/02/01	10	17.30	1	17.60	17.60	9	18,467	0.05%
2021/01/29	14	18.03	0	0.00	17.60	14	18,405	0.08%
2021/01/28	0	0.00	1	18.70	18.55	-1	18,313	-0.01%
2021/01/27	3	18.68	5	18.60	18.60	-2	18,255	-0.01%
2021/01/26	1	18.95	2	18.75	18.75	-1	18,212	-0.01%
2021/01/25	6	19.08	4	19.11	19.00	2	18,154	0.01%
2021/01/22	0	0.00	2	18.75	18.95	-2	18,049	-0.01%
2021/01/21	3	18.52	13	18.57	18.25	-10	17,920	-0.06%
2021/01/20	2	18.15	12	18.46	18.05	-10	17,762	-0.06%
2021/01/19	5	19.58	10	19.51	19.30	-5	17,600	-0.03%
2021/01/18	4	18.83	3	19.30	19.55	1	17,527	0.01%
2021/01/15	6	19.93	6	19.87	19.80	0	17,371	0.00%
2021/01/14	10	21.02	9	21.17	20.95	1	17,105	0.01%
2021/01/13	2.1	20.79	4	21.26	20.60	-1.9	16,799	-0.01%
2021/01/12	5	20.80	11	20.50	20.60	-6	16,661	-0.04%
2021/01/11	33	21.52	24.3	21.36	21.75	8.7	16,399	0.05%
2021/01/08	19.1	21.05	33	20.67	20.60	-13.9	16,071	-0.09%
2021/01/07	15.2	20.44	33	20.20	20.65	-17.9	15,843	-0.11%
2021/01/06	15	22.48	1	21.50	21.10	14	15,420	0.09%
2021/01/05	2	22.45	17.2	22.66	22.85	-15.2	14,979	-0.10%
2021/01/04	19.1	23.27	13	23.26	23.35	6.1	14,715	0.04%
2020/12/31	19.1	22.63	11	22.71	22.70	8.1	14,154	0.06%
2020/12/30	48	22.74	65.2	22.26	22.50	-17.2	13,819	-0.12%
2020/12/29	96.4	23.84	76.1	24.14	23.40	20.3	13,373	0.15%
2020/12/28	37	22.32	70.1	22.59	22.95	-33.1	11,946	-0.28%
2020/12/25	49.2	20.71	61.3	20.64	20.90	-12	11,038	-0.11%
2020/12/24	8	19.97	12	19.81	19.80	-4	10,507	-0.04%
2020/12/23	113	19.59	86	19.52	20.00	27	10,363	0.26%	大買/
2020/12/22	112	20.79	105	21.00	19.80	7	9,933	0.07%	大買/大賣/
2020/12/21	32.1	20.08	45	19.90	20.45	-13	8,294	-0.16%
2020/12/18	29.1	18.22	31	18.42	18.60	-1.9	7,201	-0.03%
2020/12/17	1	17.35	0	0.00	17.35	1	6,540	0.02%
2020/12/16	2	17.40	4	17.45	17.50	-2	6,504	-0.03%
2020/12/15	4	17.18	2	17.88	17.35	2	6,431	0.03%
2020/12/14	1	17.45	9	17.29	17.55	-8	6,229	-0.13%
2020/12/11	9	16.92	11	16.89	16.75	-2	6,034	-0.03%
2020/12/10	14	17.65	10	17.20	17.35	4	5,814	0.07%
2020/12/09	89	18.41	44.1	18.43	18.60	44.9	5,442	0.83%
2020/12/08	0	0.00	8	17.63	17.85	-8	4,384	-0.18%
2020/12/07	1	16.00	9	16.07	16.25	-8	4,114	-0.19%
2020/12/04	2	15.70	50	15.70	15.70	-48	3,990	-1.20%
2020/12/03	2	15.75	0	0.00	15.70	2	4,051	0.05%
2020/12/01	5	15.65	0	0.00	15.75	5	4,134	0.12%
2020/11/30	19	15.78	0	0.00	15.85	19	4,126	0.46%
2020/11/27	50	15.90	20	15.65	15.75	30	4,077	0.74%
2020/11/26	0	0.00	5	15.76	16.00	-5	4,002	-0.12%
2020/11/25	20	15.44	1	15.50	15.25	19	3,984	0.48%
2020/11/23	2	15.15	0	0.00	15.15	2	3,966	0.05%
2020/11/20	2	14.95	0	0.00	15.10	2	4,084	0.05%
2020/11/19	5	15.15	0	0.00	15.15	5	4,097	0.12%
2020/11/13	1	14.85	4	15.15	14.85	-3	4,027	-0.07%
2020/11/12	2	15.05	4	15.14	15.25	-2	3,957	-0.05%
2020/11/11	2	14.70	1	14.80	14.80	1	3,838	0.03%
2020/11/09	0	0.00	9	14.50	14.40	-9	3,846	-0.23%
2020/11/05	0	0.00	1	14.30	14.20	-1	3,838	-0.03%
2020/11/04	1	14.25	0	0.00	14.30	1	3,901	0.03%
2020/11/03	1	14.25	0	0.00	14.20	1	3,909	0.03%
2020/11/02	10	14.10	0	0.00	14.15	10	3,916	0.26%
2020/10/22	5	14.33	0	0.00	14.70	5	3,813	0.13%
2020/10/19	0	0.00	3	14.35	14.35	-3	3,753	-0.08%
2020/10/15	1	14.40	0	0.00	14.50	1	3,723	0.03%
2020/10/14	3	14.68	0	0.00	14.60	3	3,707	0.08%
2020/10/12	0	0.00	5	14.65	14.60	-5	3,660	-0.14%
2020/10/07	10	15.60	17	15.68	15.40	-7	3,535	-0.20%
2020/10/05	0	0.00	2.4	15.74	15.95	-2.4	3,387	-0.07%
2020/09/29	10	15.26	12	15.53	15.25	-2	3,255	-0.06%
2020/09/28	3	15.20	0	0.00	15.15	3	3,157	0.10%
2020/09/22	0	0.00	1	14.55	14.60	-1	2,976	-0.03%
2020/09/21	1	14.60	0	0.00	14.55	1	2,958	0.03%
2020/09/18	1	14.85	0	0.00	14.75	1	2,957	0.03%
2020/09/16	2	14.95	0	0.00	14.95	2	2,952	0.07%
2020/09/11	0	0.00	37	14.67	14.55	-37	3,156	-1.17%
2020/09/10	1	15.15	0	0.00	14.95	1	3,094	0.03%
2020/09/08	20	15.39	0	0.00	15.30	20	2,964	0.67%
2020/09/07	20	15.55	11	15.61	15.60	9	2,894	0.31%
2020/09/04	1	15.10	0	0.00	15.25	1	2,783	0.04%
2020/09/03	1	15.25	0	0.00	15.30	1	2,786	0.04%
2020/09/02	0	0.00	1	15.60	15.30	-1	2,782	-0.04%
2020/08/31	12	16.03	1	16.00	15.95	11	2,710	0.41%
2020/08/28	3	15.45	0	0.00	15.45	3	2,505	0.12%
2020/08/27	1	15.65	0	0.00	15.55	1	2,475	0.04%
2020/08/26	4	15.63	9.4	16.02	16.25	-5.4	2,362	-0.23%
2020/08/25	10	15.35	2	14.95	15.40	8	2,189	0.37%
2020/08/21	1	14.60	0	0.00	14.85	1	2,140	0.05%
2020/08/20	0	0.00	20	14.65	14.60	-20	2,134	-0.94%
2020/08/18	0	0.00	5	15.30	15.30	-5	2,053	-0.24%
2020/08/17	0	0.00	13	15.52	15.55	-13	2,034	-0.64%
2020/08/14	9	15.29	14	15.14	15.35	-5	1,982	-0.25%
2020/08/13	0	0.00	4	14.95	14.75	-4	1,899	-0.21%
2020/08/12	1	14.50	0	0.00	14.50	1	1,883	0.05%
2020/08/11	23	14.76	0	0.00	14.60	23	1,880	1.22%
2020/07/31	20	14.15	1	14.15	14.30	19	1,860	1.02%
2020/07/30	0	0.00	10	13.60	13.80	-10	1,869	-0.53%
2020/07/29	3	13.33	0	0.00	13.30	3	1,885	0.16%
2020/07/23	1	14.25	2	14.25	14.25	-1	1,953	-0.05%
2020/07/17	2	14.35	0	0.00	14.35	2	2,079	0.10%
2020/07/16	1	14.50	0	0.00	14.45	1	2,285	0.04%
2020/07/14	0	0.00	520	14.60	14.50	-520	2,312	-22.49%	大賣/鉅額交易
2020/07/13	2	14.70	5	14.80	14.80	-3	2,321	-0.13%
2020/07/10	3	14.70	0	0.00	14.70	3	2,365	0.13%
2020/07/08	2	15.25	0	0.00	15.30	2	2,336	0.09%
2020/07/07	0	0.00	2	15.83	15.85	-2	2,317	-0.09%
2020/07/06	7	15.65	0	0.00	15.70	7	2,280	0.31%
2020/07/03	2	15.60	8	15.75	15.60	-6	2,283	-0.26%
2020/07/02	0	0.00	3	15.40	15.55	-3	2,300	-0.13%
2020/07/01	6	15.24	0	0.00	15.30	6	2,318	0.26%
2020/06/22	0	0.00	1	15.30	15.30	-1	2,401	-0.04%
2020/06/19	12	16.03	4	15.75	15.50	8	2,397	0.33%
2020/06/18	3	15.28	11	15.34	15.55	-8	2,268	-0.35%
2020/06/17	10	14.92	1	14.85	14.95	9	2,169	0.41%
2020/06/08	21	14.70	0	0.00	14.70	21	2,325	0.90%
2020/06/05	500	14.74	0	0.00	14.65	500	2,326	21.49%	大買/鉅額交易
2020/06/03	0	0.00	2	14.45	14.40	-2	2,341	-0.09%
2020/06/01	2	14.10	0	0.00	14.10	2	2,317	0.09%
2020/05/27	1	14.20	0	0.00	14.30	1	2,313	0.04%
2020/05/19	0	0.00	0.1	14.00	14.00	-0.1	2,302	0.00%
2020/05/18	3	13.80	0	0.00	13.80	3	2,316	0.13%
2020/05/11	0	0.00	2	14.65	14.70	-2	2,299	-0.09%
2020/05/07	10	14.60	0	0.00	14.60	10	2,260	0.44%
2020/04/22	2	14.20	0	0.00	14.20	2	2,242	0.09%
2020/04/21	0	0.00	1	14.40	14.50	-1	2,227	-0.04%
2020/04/17	0	0.00	3	13.62	13.45	-3	2,012	-0.15%
2020/04/16	0	0.00	0	13.55	13.50	0	1,988	0.00%
2020/04/15	0	0.00	12	13.50	13.50	-12	1,969	-0.61%
2020/04/08	0	0.00	1	12.20	12.10	-1	1,895	-0.05%
2020/04/06	1	12.00	0	0.00	12.10	1	1,839	0.05%
2020/03/30	0	0.00	10	11.15	11.00	-10	1,745	-0.57%
2020/03/27	2	10.70	0	0.00	10.55	2	1,698	0.12%
2020/03/26	2	10.65	0	0.00	10.65	2	1,698	0.12%
2020/03/23	2	9.70	0	10.30	9.81	2	1,737	0.11%
2020/03/13	0	0.00	2	11.40	11.85	-2	1,578	-0.13%
2020/03/12	2	12.50	0	0.00	12.35	2	1,521	0.13%
2020/03/11	2	13.10	2	13.30	13.05	0	1,471	0.00%
2020/03/10	5	12.55	2	12.51	12.90	3	1,451	0.20%
2020/03/09	5	12.85	5	13.00	12.65	0	1,423	0.00%
2020/03/06	2	13.25	0	0.00	13.30	2	1,381	0.14%
2020/02/27	3	13.48	0	0.00	13.40	3	1,397	0.21%
2020/02/19	0	0.00	4	14.15	14.15	-4	1,406	-0.28%
2020/02/17	0	0.00	3	13.70	13.75	-3	1,394	-0.22%
2020/02/14	2	13.85	0	0.00	13.80	2	1,407	0.14%
2020/02/13	1	14.10	6	13.98	13.70	-5	1,410	-0.35%
2020/02/12	2	13.70	4	13.70	13.75	-2	1,385	-0.14%
2020/02/05	11	13.28	0	0.00	13.30	11	1,375	0.80%
2020/02/04	2	13.55	0	0.00	13.60	2	1,348	0.15%
2020/02/03	6	13.53	0	0.00	13.50	6	1,325	0.45%
2020/01/14	2	16.05	0	0.00	16.10	2	1,137	0.18%
2020/01/10	1	16.25	3	16.25	16.25	-2	1,164	-0.17%
2020/01/09	1	16.25	0	0.00	16.30	1	1,184	0.08%
2020/01/08	3	16.40	0	0.00	16.35	3	1,219	0.25%
2019/12/27	1	16.80	6	16.85	16.80	-5	1,387	-0.36%
2019/12/25	0	0.00	2	17.00	17.00	-2	1,474	-0.14%
2019/12/24	1	16.85	1	16.80	16.85	0	1,481	0.00%
2019/12/23	0	0.00	2	17.00	16.95	-2	1,483	-0.13%
2019/12/20	0	0.00	1	17.00	16.95	-1	1,485	-0.07%
2019/12/19	0	0.00	1	16.95	16.95	-1	1,452	-0.07%
2019/12/11	1	16.50	2	16.45	16.40	-1	1,473	-0.07%
2019/12/10	3	16.45	4	16.55	16.35	-1	1,476	-0.07%
2019/12/09	1	15.75	0	0.00	15.70	1	1,486	0.07%
2019/12/04	1	15.95	0.3	16.05	16.05	0.7	1,627	0.04%
2019/11/29	2	16.00	0	0.00	16.00	2	1,765	0.11%
2019/11/27	1	16.25	1	16.30	16.30	0	1,849	0.00%
2019/11/25	0	0.00	20	15.80	15.85	-20	1,888	-1.06%
2019/11/21	1	15.55	0	0.00	15.60	1	1,906	0.05%
2019/11/19	1	15.55	6	15.55	15.60	-5	1,912	-0.26%
2019/11/18	1	15.65	0	0.00	15.55	1	1,904	0.05%
2019/11/15	1	15.80	0	0.00	15.70	1	1,900	0.05%
2019/11/13	1	15.65	1	15.75	15.65	0	1,948	0.00%
2019/11/12	1	15.80	0	0.00	15.85	1	1,957	0.05%
2019/11/11	4	15.88	0	0.00	15.90	4	1,962	0.20%
2019/11/07	2	16.25	0	0.00	16.15	2	1,963	0.10%
2019/11/06	1	16.40	0	0.00	16.40	1	1,973	0.05%
2019/11/04	3	16.22	0	0.00	16.20	3	1,991	0.15%
2019/11/01	1	16.25	0	0.00	16.35	1	1,986	0.05%
2019/10/31	1	16.60	0	0.00	16.65	1	1,984	0.05%
2019/10/30	1	16.95	0	0.00	16.90	1	1,995	0.05%
2019/10/23	0	0.00	5	16.80	16.60	-5	2,095	-0.24%
2019/10/21	0	0.00	10	16.90	16.90	-10	2,245	-0.45%
2019/10/14	0	0.00	3	17.62	17.75	-3	2,267	-0.13%
2019/10/09	0	0.00	3	17.03	16.85	-3	2,160	-0.14%
2019/10/07	0	0.00	2	16.60	16.65	-2	2,111	-0.09%
2019/10/02	3	16.50	2.2	16.48	16.45	0.8	2,104	0.04%
2019/09/27	1	16.10	0	0.00	16.05	1	2,033	0.05%
2019/09/20	2	16.53	15	16.60	16.60	-13	1,992	-0.65%
2019/09/18	0	0.00	5	17.35	17.40	-5	1,951	-0.26%
2019/09/10	2	17.45	0	0.00	17.20	2	1,850	0.11%
2019/09/06	0	0.00	10	17.10	17.00	-10	1,733	-0.58%
2019/09/03	0	0.00	10	17.45	17.25	-10	1,598	-0.63%
2019/09/02	0	0.00	1	17.20	17.10	-1	1,540	-0.06%
2019/08/29	1	16.45	5	16.58	16.50	-4	1,452	-0.28%
2019/08/28	10	16.00	0	0.00	15.95	10	1,391	0.72%
2019/08/13	2	15.40	0	0.00	15.40	2	1,200	0.17%
2019/08/05	0	0.00	10	15.85	15.95	-10	1,312	-0.76%
2019/07/31	1	16.75	0	0.00	16.70	1	1,269	0.08%
2019/07/30	1	16.90	1	17.00	17.00	0	1,261	0.00%
2019/07/24	0	0.00	14	17.91	17.75	-14	1,210	-1.16%
2019/07/19	0	0.00	1	17.45	17.40	-1	1,048	-0.10%
2019/07/18	5	17.35	0	0.00	17.30	5	1,050	0.48%
2019/07/12	0	0.00	1	16.80	16.70	-1	1,146	-0.09%
2019/05/15	2	15.75	0	0.00	15.70	2	1,103	0.18%
2019/04/26	0	0.00	1	17.25	17.15	-1	980	-0.10%
2019/04/25	8	17.63	0	0.00	17.45	8	981	0.82%
2019/04/24	1	17.25	0	0.00	17.30	1	935	0.11%
2019/04/22	0	0.00	20	17.20	17.10	-20	913	-2.19%
2019/04/19	0	0.00	5	17.35	17.05	-5	896	-0.56%
2019/04/18	0	0.00	15	17.00	17.10	-15	835	-1.79%
2019/04/17	1	16.05	0	0.00	16.15	1	750	0.13%
2019/04/12	3	16.12	0	0.00	16.05	3	754	0.40%
2019/04/11	1	16.20	0	0.00	16.20	1	747	0.13%
2019/04/09	2	15.93	0	0.00	16.00	2	738	0.27%
2019/04/03	1	15.65	0	0.00	15.70	1	747	0.13%
2019/04/02	1	15.65	0	0.00	15.70	1	772	0.13%
2019/04/01	11	15.60	0	0.00	15.60	11	779	1.41%
2019/03/29	1	15.65	0	0.00	15.70	1	777	0.13%
2019/03/28	1	15.65	0	0.00	15.70	1	789	0.13%
2019/03/27	2	15.60	0	0.00	15.60	2	798	0.25%
2019/03/26	2	15.70	0	0.00	15.65	2	811	0.25%
2019/03/25	5	15.68	0	0.00	15.65	5	839	0.60%
2019/03/21	10	15.90	0	0.00	15.95	10	897	1.11%
2019/03/19	2	16.05	0	0.00	16.00	2	910	0.22%
2019/03/18	0	0.00	5	15.90	15.95	-5	913	-0.55%
2019/03/13	0	0.00	1	15.85	15.95	-1	952	-0.10%
2019/03/12	1	15.85	0	0.00	15.90	1	956	0.10%
2019/03/05	0	0.00	3	15.80	15.75	-3	1,090	-0.28%
2019/02/20	0	0.00	5	15.56	15.60	-5	1,107	-0.45%
2019/02/19	1	15.55	0	0.00	15.55	1	1,100	0.09%
2019/01/18	2	15.53	0	0.00	15.50	2	1,323	0.15%
2019/01/08	1	15.90	0	0.00	16.05	1	1,781	0.06%
2019/01/04	0	0.00	2	15.90	16.00	-2	2,178	-0.09%
2018/12/28	3	15.80	0	0.00	15.95	3	2,704	0.11%
2018/12/17	0	0.00	5	16.85	16.70	-5	2,725	-0.18%
2018/12/13	0	0.00	1	16.50	16.50	-1	2,683	-0.04%
2018/12/07	0	0.00	1	16.35	16.55	-1	2,711	-0.04%
2018/12/06	0	0.00	1	16.25	16.10	-1	2,715	-0.04%
2018/12/04	0	0.00	12	16.20	16.25	-12	2,742	-0.44%
2018/11/30	17	16.08	0	0.00	16.00	17	2,737	0.62%
2018/11/29	0	0.00	23	15.76	15.80	-23	2,737	-0.84%
2018/11/28	10	16.08	2	16.13	15.95	8	2,731	0.29%
2018/11/27	0	0.00	1	16.15	15.90	-1	2,715	-0.04%
2018/11/26	0	0.00	4	15.50	15.50	-4	2,700	-0.15%
2018/11/22	1	15.40	0	0.00	15.40	1	2,705	0.04%
2018/11/21	1	15.35	0	0.00	15.50	1	2,708	0.04%
2018/11/19	0	0.00	5	15.50	15.55	-5	2,713	-0.18%
2018/11/16	1	15.20	0	0.00	15.30	1	2,727	0.04%
2018/11/15	3	15.07	0	0.00	15.15	3	2,733	0.11%
2018/11/13	1	14.90	0	0.00	15.00	1	2,743	0.04%
2018/11/08	1	15.40	0	0.00	15.35	1	2,860	0.03%
2018/11/05	10	15.40	0	0.00	15.40	10	3,023	0.33%
2018/11/01	17	15.60	3	15.47	15.40	14	3,083	0.45%
2018/10/31	1	15.55	0	0.00	15.95	1	3,169	0.03%
2018/10/26	7	15.34	0	0.00	15.05	7	3,331	0.21%
2018/10/24	1	16.30	0	0.00	16.35	1	3,249	0.03%
2018/10/23	2	17.20	0	0.00	17.05	2	3,223	0.06%
2018/10/19	1	17.35	2	17.58	17.45	-1	3,235	-0.03%
2018/10/18	0	0.00	1	17.50	17.70	-1	3,255	-0.03%
2018/10/17	0	0.00	1	17.45	17.30	-1	3,233	-0.03%
2018/10/16	5	17.71	3	17.85	17.15	2	3,159	0.06%
2018/10/15	3	17.65	4	18.44	18.05	-1	3,026	-0.03%
2018/10/12	0	0.00	26	18.03	17.65	-26	2,807	-0.93%
2018/10/11	20	18.00	7	17.41	18.00	13	2,612	0.50%
2018/10/09	3	17.08	18	16.81	17.60	-15	2,327	-0.64%
2018/10/08	0	0.00	21	16.06	16.30	-21	2,130	-0.99%
2018/10/05	1	15.05	0	0.00	15.30	1	2,080	0.05%
2018/10/02	0	0.00	1	15.80	15.80	-1	2,047	-0.05%
2018/09/28	0	0.00	10	15.68	15.65	-10	2,039	-0.49%
2018/09/27	0	0.00	5	15.65	15.65	-5	2,036	-0.25%
2018/09/25	0	0.00	1	15.65	15.75	-1	2,004	-0.05%
2018/09/17	5	15.15	0	0.00	15.20	5	2,048	0.24%
2018/09/14	10	15.15	0	0.00	15.15	10	2,034	0.49%
2018/09/13	1	15.05	0	0.00	15.35	1	2,027	0.05%
2018/09/12	5	15.10	0	0.00	15.10	5	2,020	0.25%
2018/09/11	5	15.46	10	15.35	15.45	-5	2,002	-0.25%
2018/09/10	0	0.00	10	15.70	15.50	-10	1,990	-0.50%
2018/09/07	5	15.36	0	0.00	15.20	5	1,961	0.25%
2018/09/06	4	15.50	9	15.60	15.50	-5	1,941	-0.26%
2018/09/05	4	15.78	5	15.70	15.65	-1	1,928	-0.05%
2018/09/04	4	16.06	0	0.00	16.00	4	1,898	0.21%
2018/08/23	1	16.80	0	0.00	16.80	1	1,855	0.05%
2018/08/22	0	0.00	3	16.60	16.60	-3	1,831	-0.16%
2018/08/20	0	0.00	1	16.40	16.55	-1	1,825	-0.05%
2018/08/17	0	0.00	2	16.15	16.20	-2	1,801	-0.11%
2018/08/16	4	16.05	0	0.00	16.10	4	1,790	0.22%
2018/08/15	8	16.05	8	16.25	16.35	0	1,733	0.00%
2018/08/13	40	16.74	16	16.75	16.55	24	1,609	1.49%
2018/08/10	2	17.45	10	17.30	17.50	-8	1,526	-0.52%
2018/08/09	10	18.05	0	0.00	18.05	10	1,473	0.68%
2018/08/08	0	0.00	24	18.08	18.20	-24	1,465	-1.64%
2018/08/07	28	18.20	25	18.21	18.00	3	1,414	0.21%
2018/08/06	11	17.97	3	17.97	17.90	8	1,255	0.64%
2018/08/03	12	17.06	12	17.20	17.30	0	1,134	0.00%
2018/08/02	0	0.00	13	16.68	17.00	-13	1,092	-1.19%
2018/07/31	0	0.00	10	16.05	16.10	-10	1,013	-0.99%
2018/07/30	10	15.90	10	16.10	15.80	0	1,013	0.00%
2018/07/27	15	15.97	0	0.00	15.95	15	964	1.56%
2018/07/26	5	16.15	5	16.30	16.35	0	927	0.00%
2018/07/25	15	16.57	17	16.61	16.20	-2	879	-0.23%
2018/07/24	7	15.77	11	15.85	16.40	-4	835	-0.48%
2018/07/23	5	15.30	0	0.00	15.40	5	797	0.63%
2018/07/19	0	0.00	5	15.55	15.35	-5	803	-0.62%
2018/07/18	0	0.00	5	15.50	15.50	-5	810	-0.62%
2018/07/17	11	15.30	5	15.35	15.30	6	823	0.73%
2018/07/16	0	0.00	11	15.30	15.30	-11	831	-1.32%
2018/07/13	6	15.10	0	0.00	15.05	6	841	0.71%
2018/07/06	1	15.30	5	15.40	15.40	-4	907	-0.44%
2018/07/05	7	15.54	0	0.00	15.50	7	912	0.77%
2018/07/02	15	15.45	0	0.00	15.45	15	920	1.63%
2018/06/28	6	15.57	50	15.40	15.20	-44	928	-4.74%
2018/06/26	1	15.90	5	15.85	16.00	-4	842	-0.47%
2018/06/25	2	16.25	0	0.00	16.25	2	837	0.24%
2018/06/22	3	16.15	0	0.00	16.20	3	843	0.36%
2018/06/20	3	16.65	0	0.00	16.65	3	846	0.35%
2018/06/19	9	16.88	0	0.00	16.80	9	854	1.05%
2018/06/14	0	0.00	15	16.90	16.90	-15	865	-1.73%
2018/06/13	0	0.00	1.2	16.96	17.00	-1.2	861	-0.14%
2018/06/04	0	0.00	10	17.20	17.05	-10	886	-1.13%
2018/05/21	0	0.00	6	17.00	17.05	-6	959	-0.63%
2018/04/26	0	0.00	3	17.48	17.35	-3	1,031	-0.29%
2018/04/25	3	17.37	0	0.00	17.40	3	1,042	0.29%
2018/04/23	5	17.60	2	17.50	17.45	3	1,087	0.28%
2018/04/19	1	17.45	1	17.50	17.50	0	1,115	0.00%
2018/04/18	3	17.47	0	0.00	17.55	3	1,126	0.27%
2018/04/16	2	18.20	0	0.00	17.80	2	1,125	0.18%
2018/04/12	5	18.00	5	17.95	17.80	0	1,129	0.00%
2018/04/11	8	17.77	0	0.00	17.85	8	1,140	0.70%
2018/04/03	1	17.70	0	0.00	17.70	1	1,174	0.09%
2018/04/02	0	0.00	1	17.95	17.80	-1	1,165	-0.09%
2018/03/30	1	17.65	0	0.00	17.75	1	1,161	0.09%
2018/03/29	5	17.70	0	0.00	17.75	5	1,164	0.43%
2018/03/23	6	17.92	0	0.00	17.75	6	1,155	0.52%
2018/03/22	1	18.15	5	18.10	18.05	-4	1,140	-0.35%
2018/03/21	1	18.20	0	0.00	18.30	1	1,130	0.09%
2018/03/20	2	18.30	0	0.00	18.30	2	1,121	0.18%
2018/03/19	1	18.40	0	0.00	18.40	1	1,112	0.09%
2018/03/16	2	18.40	5	18.60	18.35	-3	1,109	-0.27%
2018/03/15	2	18.50	0	0.00	18.55	2	1,099	0.18%
2018/03/14	5	18.35	0	0.00	18.30	5	1,102	0.45%
2018/03/13	1	18.30	0	0.00	18.30	1	1,099	0.09%
2018/03/12	0	0.00	19	18.65	18.40	-19	1,089	-1.74%
2018/03/09	10	18.50	2.5	18.52	18.60	7.5	1,090	0.69%
2018/03/07	1	18.50	0	0.00	18.35	1	1,194	0.08%
2018/03/06	1	18.70	11	18.55	18.60	-10	1,195	-0.84%
2018/03/05	5	18.72	0	0.00	18.65	5	1,198	0.42%
2018/03/02	9	18.98	3	18.90	18.95	6	1,195	0.50%
2018/03/01	6	19.13	0	0.00	19.25	6	1,188	0.50%
2018/02/27	5	19.30	1	19.45	19.45	4	1,165	0.34%
2018/02/26	0	0.00	4	19.53	19.55	-4	1,164	-0.34%
2018/02/23	0	0.00	5	19.60	19.55	-5	1,163	-0.43%
2018/02/22	0	0.00	8	19.53	19.55	-8	1,162	-0.69%
2018/02/12	8	18.77	0	0.00	18.80	8	1,156	0.69%
2018/02/09	1	18.70	0	0.00	18.70	1	1,155	0.09%
2018/02/08	0	0.00	1	19.00	19.00	-1	1,161	-0.09%
2018/02/07	3	19.12	3	19.15	18.90	0	1,169	0.00%
2018/02/06	18	19.34	9	18.55	18.55	9	1,168	0.77%
2018/02/05	2	20.00	0	0.00	20.05	2	1,134	0.18%
2018/02/02	0	0.00	1	20.40	20.25	-1	1,143	-0.09%
2018/01/29	1	20.25	0	0.00	20.10	1	1,177	0.08%
2018/01/26	0	0.00	1	20.40	20.25	-1	1,176	-0.09%
2018/01/24	2	20.20	0	0.00	20.40	2	1,166	0.17%
2018/01/23	3	20.28	0	0.00	20.10	3	1,157	0.26%
2018/01/19	0	0.00	5	20.45	20.45	-5	1,118	-0.45%
2018/01/18	5	20.60	0	0.00	20.50	5	1,103	0.45%
2018/01/16	5	20.40	0	0.00	20.50	5	1,093	0.46%
2018/01/15	2	20.68	0	0.00	20.55	2	1,071	0.19%
2018/01/12	8	20.90	0	0.00	20.85	8	1,069	0.75%
2018/01/08	3	21.23	0	0.00	21.20	3	1,031	0.29%
2018/01/05	1	21.15	1	21.50	21.30	0	1,005	0.00%
2018/01/04	1	21.15	1	21.50	21.10	0	981	0.00%
2018/01/03	6	21.39	5	21.80	21.35	1	959	0.10%
2018/01/02	5	21.65	11	21.74	21.65	-6	950	-0.63%