華泰 (2329)-元富-成功券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
39.15
漲跌
▼0.10
漲幅
-0.25%
成交量
1,906張
產業
上市半導體類股
612人加入追蹤

立即追蹤
本地時間:14:30

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

華泰 (2329)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/09/16	0	0.00	2.2	39.43	39.30	-2.2	4,540	-0.05%
2024/09/13	8	39.21	4	39.10	39.00	4	4,692	0.09%
2024/09/12	5.1	39.31	9	38.71	38.90	-3.9	4,711	-0.08%
2024/09/10	3	37.73	0	0.00	36.70	3	4,796	0.06%
2024/09/09	1	37.20	2	37.60	37.85	-1	4,931	-0.02%
2024/09/06	5	38.20	7	38.03	38.20	-2	4,962	-0.04%
2024/09/05	3	37.60	0	0.00	37.35	3	4,991	0.06%
2024/09/04	8	38.23	3	38.45	38.05	5	5,070	0.10%
2024/09/03	2.1	40.78	2	40.70	40.65	0.1	5,245	0.00%
2024/09/02	0.1	42.20	0	0.00	41.60	0.1	5,358	0.00%
2024/08/30	3	42.22	2	42.08	41.95	1	5,422	0.02%
2024/08/29	3	41.10	8	41.11	41.50	-5	5,517	-0.09%
2024/08/27	6	41.93	3	42.00	42.10	3	5,765	0.05%
2024/08/26	4	42.83	0	0.00	42.10	4	5,946	0.07%
2024/08/23	1	41.85	1	42.50	42.20	0	6,003	0.00%
2024/08/22	2.1	42.94	3	42.62	42.60	-0.9	6,037	-0.02%
2024/08/21	0	0.00	2	42.95	42.55	-2	6,099	-0.03%
2024/08/19	2	42.80	2	43.00	42.75	0	6,196	0.00%
2024/08/16	0	0.00	5	43.30	42.90	-5	6,292	-0.08%
2024/08/14	5	43.50	4	43.23	43.30	1	6,674	0.01%
2024/08/13	6	42.87	5	43.40	42.85	1	6,774	0.01%
2024/08/12	9.1	42.90	10	43.06	43.15	-0.9	7,013	-0.01%
2024/08/09	1	42.00	6	42.42	42.00	-5	7,017	-0.07%
2024/08/08	8	41.93	4	42.54	41.30	4	6,971	0.06%
2024/08/07	2	41.65	10	43.22	44.15	-8	6,896	-0.12%
2024/08/06	10	40.36	14	38.81	40.15	-4	6,855	-0.06%
2024/08/05	9	42.68	0	0.00	42.35	9	6,740	0.13%
2024/08/02	2.1	47.49	2	47.13	47.05	0.1	6,772	0.00%
2024/08/01	3	48.87	5	49.58	49.60	-2	6,807	-0.03%
2024/07/31	1	48.05	0	0.00	48.00	1	6,861	0.01%
2024/07/30	5	47.48	5	48.44	48.70	0	6,915	0.00%
2024/07/29	3	48.58	1	48.65	47.85	2	6,968	0.03%
2024/07/26	4.5	48.91	12	49.56	49.40	-7.5	6,993	-0.11%
2024/07/23	0	0.00	3.2	51.62	51.90	-3.2	7,137	-0.04%
2024/07/22	11.4	51.06	7	50.97	50.70	4.4	7,298	0.06%
2024/07/19	3	52.73	2	52.95	52.20	1	7,369	0.01%
2024/07/18	17.1	53.92	4	53.63	54.00	13.1	7,517	0.17%
2024/07/17	0	0.00	3	55.50	55.70	-3	7,590	-0.04%
2024/07/16	1	55.50	3	55.70	56.10	-2	8,098	-0.02%
2024/07/15	7	56.26	2	55.90	55.40	5	8,422	0.06%
2024/07/12	1.1	55.32	1	56.40	56.30	0.1	9,000	0.00%
2024/07/11	3.1	55.76	2	55.90	55.80	1.1	9,503	0.01%
2024/07/10	0	0.00	3	55.50	55.30	-3	9,790	-0.03%
2024/07/09	3	55.77	3	56.70	55.80	0	9,973	0.00%
2024/07/08	8.2	56.82	1	58.20	56.60	7.2	10,258	0.07%
2024/07/05	15	56.69	16	57.68	57.90	-1	11,000	-0.01%
2024/07/04	11.1	57.41	1	57.10	57.20	10.1	11,734	0.09%
2024/07/03	0.5	58.00	2	57.90	57.80	-1.5	11,832	-0.01%
2024/07/02	4.5	57.76	3	57.43	57.40	1.5	11,961	0.01%
2024/07/01	5	58.70	1	58.60	58.50	4	11,970	0.03%
2024/06/28	2	59.00	2	59.20	58.90	0	12,002	0.00%
2024/06/27	1.1	59.41	0	0.00	59.00	1.1	12,061	0.01%
2024/06/26	13.1	60.33	40	60.23	60.00	-26.9	12,086	-0.22%
2024/06/25	5.1	60.80	11	60.84	61.10	-5.9	12,173	-0.05%
2024/06/24	14.2	61.59	35	61.80	60.90	-20.8	12,190	-0.17%
2024/06/21	45	63.66	24.1	63.92	62.70	20.9	12,471	0.17%
2024/06/20	7	61.71	20	61.94	62.10	-13	12,148	-0.11%
2024/06/19	0.1	60.90	6	60.63	60.40	-5.9	12,361	-0.05%
2024/06/18	5	60.82	10	61.00	61.00	-5	12,565	-0.04%
2024/06/17	73.2	61.35	12	61.33	61.20	61.2	12,879	0.48%
2024/06/14	4	60.55	7	60.51	60.60	-3	13,358	-0.02%
2024/06/13	16	58.79	19	58.77	58.80	-3	14,223	-0.02%
2024/06/11	7	59.61	2	59.10	58.70	5	14,638	0.03%
2024/06/07	9.1	61.32	14	61.63	61.00	-4.9	14,906	-0.03%
2024/06/06	26	61.82	16	61.13	60.90	10	14,901	0.07%
2024/06/05	5	60.08	14	60.06	61.10	-9	15,086	-0.06%
2024/06/04	6	61.65	10	61.11	60.40	-4	15,689	-0.03%
2024/06/03	15	61.97	9.5	61.45	61.10	5.5	16,139	0.03%
2024/05/31	10	60.95	32	61.21	61.40	-22	16,457	-0.13%
2024/05/30	8	61.13	6	61.98	60.30	2	16,753	0.01%
2024/05/29	15	61.30	0	0.00	61.30	15	17,086	0.09%
2024/05/28	6	61.02	2	60.95	61.00	4	17,612	0.02%
2024/05/27	1	60.30	0	0.00	60.40	1	18,382	0.01%
2024/05/24	12	59.23	2	59.90	59.40	10	19,227	0.05%
2024/05/23	7	60.19	6	60.35	59.80	1	19,963	0.01%
2024/05/22	19	61.24	27	61.23	60.80	-8	22,286	-0.04%
2024/05/21	10	61.81	15	61.58	61.30	-5	24,543	-0.02%
2024/05/20	55	60.95	4.1	60.85	60.30	50.9	25,990	0.20%
2024/05/17	5.2	60.03	7	59.90	60.50	-1.8	26,972	-0.01%
2024/05/16	19	60.38	21	61.42	59.60	-2	28,806	-0.01%
2024/05/15	0.4	59.50	0	0.00	59.10	0.4	29,717	0.00%
2024/05/14	0.1	58.60	0	0.00	58.90	0.1	30,736	0.00%
2024/05/13	2	58.80	2	58.20	58.20	0	31,225	0.00%
2024/05/10	10	59.03	10	58.80	59.00	0	31,826	0.00%
2024/05/09	10.1	59.88	5	60.00	59.60	5.1	32,183	0.02%
2024/05/08	12.4	60.86	2	60.95	61.00	10.4	32,508	0.03%
2024/05/07	7.1	61.58	9	61.61	61.60	-1.9	33,032	-0.01%
2024/05/06	4	61.73	18	61.26	60.90	-14	33,190	-0.04%
2024/05/03	4	61.80	1	62.10	61.70	3	33,592	0.01%
2024/05/02	8.1	62.10	6	62.67	62.80	2.1	34,018	0.01%
2024/04/30	6	64.07	5	64.46	64.10	1	34,288	0.00%
2024/04/29	10	64.67	24.1	64.80	64.70	-14.1	34,831	-0.04%
2024/04/26	16	63.46	6.6	63.72	62.90	9.4	36,360	0.03%
2024/04/25	8.1	61.90	7	62.31	62.60	1.1	37,672	0.00%
2024/04/24	28.1	62.33	17	62.30	62.50	11.1	38,074	0.03%
2024/04/23	12	59.81	16	59.48	60.10	-4	38,862	-0.01%
2024/04/22	48.6	60.06	21	61.10	58.40	27.6	39,794	0.07%
2024/04/19	54	65.49	30.5	65.13	64.60	23.5	39,505	0.06%
2024/04/18	52	68.74	37	68.95	67.60	15	39,578	0.04%
2024/04/17	17.5	68.35	28	68.69	70.10	-10.5	39,749	-0.03%
2024/04/16	49.2	66.48	10	66.32	63.80	39.2	39,760	0.10%
2024/04/15	9	68.43	25.4	68.10	68.70	-16.4	39,849	-0.04%
2024/04/12	44.3	68.57	26	68.74	67.70	18.3	39,702	0.05%
2024/04/11	113.3	70.13	55	69.74	69.20	58.3	39,507	0.15%	大買/
2024/04/10	37.1	68.73	90.2	68.74	69.70	-53.1	38,744	-0.14%
2024/04/09	47	65.49	1	64.80	64.80	46	37,946	0.12%
2024/04/08	16	65.89	18	66.62	66.30	-2	37,819	-0.01%
2024/04/03	3	65.07	9	65.43	65.20	-6	37,746	-0.02%
2024/04/02	3	65.90	4.1	66.00	65.50	-1.1	37,755	0.00%
2024/04/01	8	66.21	7	67.00	66.10	1	37,832	0.00%
2024/03/29	4.1	65.63	11	65.70	65.60	-6.9	37,807	-0.02%
2024/03/28	6.1	66.40	6	66.03	65.40	0.1	37,812	0.00%
2024/03/27	0	0.00	1	66.10	66.40	-1	37,778	0.00%
2024/03/26	3.1	66.29	13	66.33	65.90	-9.9	37,839	-0.03%
2024/03/25	2	68.90	18	68.35	68.20	-16	37,583	-0.04%
2024/03/22	32	69.45	24	69.59	68.70	8	37,745	0.02%
2024/03/21	20	69.14	14	69.71	68.60	6	37,517	0.02%
2024/03/20	25	69.16	56	69.20	69.20	-31	37,717	-0.08%
2024/03/19	32.1	69.03	11.3	68.66	68.60	20.8	37,982	0.05%
2024/03/18	59	68.74	66	69.23	71.00	-7	37,687	-0.02%
2024/03/15	11	65.67	23	65.43	65.00	-12	37,075	-0.03%
2024/03/14	28	64.92	32	65.45	64.90	-4	37,195	-0.01%
2024/03/13	72	67.68	12	66.36	66.20	60	37,689	0.16%
2024/03/12	4	68.13	8	67.86	67.80	-4	37,976	-0.01%
2024/03/11	8	68.51	14	67.93	68.00	-6	38,606	-0.02%
2024/03/08	42	69.10	28	69.55	67.30	14	39,814	0.04%
2024/03/07	22.6	69.62	17	69.77	68.30	5.6	41,145	0.01%
2024/03/06	29	71.16	20	71.30	70.10	9	42,862	0.02%
2024/03/05	30.2	71.97	17	71.94	71.40	13.2	45,935	0.03%
2024/03/04	27	72.41	11	72.50	71.00	16	47,851	0.03%
2024/03/01	29.6	72.54	21	71.85	71.40	8.6	49,003	0.02%
2024/02/29	46.1	72.72	20.1	73.42	72.40	26	48,764	0.05%
2024/02/27	30	72.16	49	72.18	71.90	-19	48,072	-0.04%
2024/02/26	9	74.69	8	75.96	74.20	1	47,394	0.00%
2024/02/23	126.8	81.80	113.3	82.95	77.10	13.5	46,942	0.03%	大買/大賣/
2024/02/22	90	84.37	83.2	83.77	82.80	6.8	44,967	0.02%
2024/02/21	66	78.64	143	79.98	81.60	-77	42,907	-0.18%	大賣/
2024/02/20	116.1	75.32	92	74.68	74.20	24	41,744	0.06%	大買/
2024/02/19	126	74.61	138	74.18	74.90	-12	42,514	-0.03%	大買/大賣/
2024/02/16	184.1	75.02	194	76.19	77.40	-9.9	41,516	-0.02%	大買/大賣/
2024/02/15	51	67.84	100	68.75	70.40	-49	41,053	-0.12%
2024/02/05	15	64.76	20	64.68	64.00	-5	40,532	-0.01%
2024/02/02	47	64.86	37.1	65.23	64.60	9.9	40,662	0.02%
2024/02/01	40	64.57	59.2	64.90	64.10	-19.2	41,656	-0.05%
2024/01/31	16	63.26	62	63.49	63.70	-46	43,155	-0.11%
2024/01/30	55	62.62	45	62.64	63.50	10	42,833	0.02%
2024/01/29	26	60.37	24	60.68	61.20	2	42,493	0.00%
2024/01/26	15.2	61.48	17	60.88	60.50	-1.8	42,731	0.00%
2024/01/25	32	62.83	24	63.13	63.20	8	42,491	0.02%
2024/01/24	26	62.98	16.8	63.41	62.70	9.2	42,048	0.02%
2024/01/23	15.2	63.09	129.2	63.21	62.70	-114	41,855	-0.27%	大賣/鉅額交易
2024/01/22	154.1	64.63	115.1	64.79	64.40	39	41,336	0.09%	大買/大賣/
2024/01/19	135.1	62.48	148.6	62.60	62.20	-13.5	39,919	-0.03%	大買/大賣/
2024/01/18	24	59.53	21	59.26	58.90	3	38,710	0.01%
2024/01/17	93	60.51	41	60.63	59.80	52	38,324	0.14%
2024/01/16	115	60.72	33.2	60.24	60.30	81.8	37,521	0.22%	大買/
2024/01/15	8	57.61	96	57.98	57.90	-88	36,513	-0.24%
2024/01/12	89	57.39	4	57.10	57.40	85	36,359	0.23%
2024/01/11	38	56.66	36	55.99	57.50	2	35,996	0.01%
2024/01/10	68.1	54.52	64	55.45	55.70	4.1	35,326	0.01%
2024/01/09	17	53.80	3	54.20	53.50	14	34,873	0.04%
2024/01/08	0	0.00	4	53.88	53.00	-4	34,613	-0.01%
2024/01/05	10	53.61	4	53.90	54.20	6	34,721	0.02%
2024/01/04	2	53.20	75	52.99	52.50	-73	34,824	-0.21%
2024/01/03	9	53.83	2	53.35	53.30	7	35,051	0.02%
2024/01/02	1	54.00	3	53.90	54.00	-2	35,501	-0.01%
2023/12/29	0	0.00	18	54.34	54.50	-18	35,582	-0.05%
2023/12/28	2	54.20	0	0.00	54.20	2	35,657	0.01%
2023/12/27	6	54.95	6	54.85	54.70	0	35,887	0.00%
2023/12/26	6	55.60	1	55.60	55.60	5	36,254	0.01%
2023/12/25	5	55.10	10	55.74	55.10	-5	36,387	-0.01%
2023/12/22	20	55.46	13.6	55.52	55.20	6.4	36,387	0.02%
2023/12/21	9	55.27	5	55.40	55.20	4	36,415	0.01%
2023/12/20	4	56.65	6	56.97	56.60	-2	36,337	-0.01%
2023/12/19	7	56.57	8	56.55	56.40	-1	36,401	0.00%
2023/12/18	11	58.35	13	58.75	57.60	-2	36,228	-0.01%
2023/12/15	5	60.20	39	60.99	58.50	-34	36,250	-0.09%
2023/12/14	45	61.38	14	60.76	60.60	31	35,925	0.09%
2023/12/13	20	60.97	13	60.75	61.60	7	35,431	0.02%
2023/12/12	11	60.91	19	61.47	60.20	-8	35,312	-0.02%
2023/12/11	6	60.87	46	61.32	60.50	-40	35,038	-0.11%
2023/12/08	38.2	61.12	12	61.34	60.60	26.2	34,812	0.08%
2023/12/07	39	61.79	16	61.98	61.50	23	34,263	0.07%
2023/12/06	59	63.51	35	63.71	62.30	24	33,966	0.07%
2023/12/05	65	63.25	68.2	63.67	63.70	-3.2	33,394	-0.01%
2023/12/04	342.3	65.88	269.9	65.09	64.90	72.4	32,104	0.23%	大買/大賣/
2023/12/01	226	61.60	175.1	63.17	64.00	50.9	30,362	0.17%	大買/大賣/
2023/11/30	184	58.85	198.6	59.47	59.30	-14.5	28,309	-0.05%	大買/大賣/
2023/11/29	78.6	55.44	170.2	57.16	58.30	-91.7	25,051	-0.37%	大賣/
2023/11/28	10	50.67	58.1	51.93	53.00	-48.1	23,339	-0.21%
2023/11/27	1	48.65	5	48.22	48.25	-4	22,453	-0.02%
2023/11/24	6	48.02	15	47.95	47.80	-9	22,408	-0.04%
2023/11/22	2	49.05	2	49.30	49.10	0	23,064	0.00%
2023/11/21	6	49.44	8	49.46	48.85	-2	23,155	-0.01%
2023/11/20	7	48.99	38	48.78	49.05	-31	23,552	-0.13%
2023/11/17	19	48.43	19.5	48.29	48.60	-0.5	23,882	0.00%
2023/11/16	80	48.85	37	50.66	47.60	43	23,936	0.18%
2023/11/15	34	49.64	81	49.56	48.90	-47	22,601	-0.21%
2023/11/14	26	48.60	15	48.42	48.40	11	23,267	0.05%
2023/11/13	39	47.62	18	47.81	47.80	21	23,355	0.09%
2023/11/10	29.1	46.27	23	46.64	47.10	6.1	23,826	0.03%
2023/11/09	57.2	46.64	44	46.61	46.40	13.2	23,355	0.06%
2023/11/08	25	46.62	117	47.96	49.00	-92	21,885	-0.42%	大賣/
2023/11/07	1	44.60	1	44.60	44.55	0	20,088	0.00%
2023/11/06	11	44.33	6	43.85	44.35	5	20,325	0.02%
2023/11/03	19	44.28	4	44.63	44.15	15	20,374	0.07%
2023/11/02	5	43.62	7.1	43.65	43.55	-2.1	20,298	-0.01%
2023/11/01	2.1	41.93	2	41.50	42.05	0.1	20,381	0.00%
2023/10/31	10	42.15	8	41.63	41.40	2	20,638	0.01%
2023/10/30	7	43.06	6	43.23	43.15	1	20,820	0.00%
2023/10/27	11	42.86	0	0.00	42.60	11	21,039	0.05%
2023/10/26	3	43.40	8	43.12	43.40	-5	23,202	-0.02%
2023/10/25	3	43.05	0	0.00	42.50	3	25,412	0.01%
2023/10/24	4	43.23	5.1	43.03	43.40	-1.1	26,472	0.00%
2023/10/23	6	42.48	7	42.51	42.25	-1	28,862	0.00%
2023/10/20	1	40.90	3	42.02	41.65	-2	29,178	-0.01%
2023/10/19	1	41.50	0	0.00	41.35	1	30,498	0.00%
2023/10/18	4.1	41.72	10	41.42	41.40	-5.9	31,343	-0.02%
2023/10/17	0	0.00	3	43.28	42.55	-3	31,695	-0.01%
2023/10/16	3.1	41.79	4.2	42.35	42.60	-1.1	32,822	0.00%
2023/10/13	11	43.81	1	43.75	43.30	10	34,618	0.03%
2023/10/12	19	44.26	17	44.47	44.20	2	35,274	0.01%
2023/10/11	9	44.10	12	43.89	43.50	-3	35,856	-0.01%
2023/10/06	14	44.53	18	44.54	43.70	-4	36,649	-0.01%
2023/10/05	5	43.79	10	43.72	43.20	-5	36,354	-0.01%
2023/10/04	12	42.83	9	42.88	43.00	3	36,541	0.01%
2023/10/03	25.1	44.00	19	44.00	43.70	6.1	36,799	0.02%
2023/10/02	20	43.60	17.1	43.66	43.65	2.9	36,713	0.01%
2023/09/28	16.1	42.25	13.1	42.05	42.00	3	36,905	0.01%
2023/09/27	1	41.30	7	40.79	41.30	-6	37,408	-0.02%
2023/09/26	9	41.51	4	41.50	41.00	5	37,954	0.01%
2023/09/25	1.1	41.67	4	41.65	41.55	-2.9	38,175	-0.01%
2023/09/22	4	41.38	4	41.50	41.75	0	38,225	0.00%
2023/09/21	16	40.65	0	0.00	40.75	16	38,127	0.04%
2023/09/20	2.1	41.55	1	41.90	41.40	1.1	38,057	0.00%
2023/09/19	3.1	41.49	1	42.00	41.55	2.1	37,914	0.01%
2023/09/18	6.4	41.66	30	41.85	41.65	-23.6	37,833	-0.06%
2023/09/15	3	42.60	95	41.96	42.80	-92	37,744	-0.24%
2023/09/14	0.2	42.55	2	42.75	42.45	-1.8	37,609	0.00%
2023/09/13	4.1	41.57	3	41.78	41.75	1.1	37,516	0.00%
2023/09/12	5.1	41.62	23	42.48	41.80	-17.9	37,445	-0.05%
2023/09/11	16.3	42.65	8	42.65	42.45	8.3	37,416	0.02%
2023/09/08	6	44.75	6	45.07	44.25	0	37,217	0.00%
2023/09/07	11	45.86	3	45.93	45.90	8	37,063	0.02%
2023/09/06	4	45.70	29	45.57	45.35	-25	36,937	-0.07%
2023/09/05	10.1	44.91	9.1	44.62	45.05	1	36,983	0.00%
2023/09/04	16.1	44.32	7	44.12	44.25	9.1	36,919	0.02%
2023/09/01	39.1	46.08	26.1	45.85	45.00	13.1	36,767	0.04%
2023/08/31	28.1	46.56	38	46.56	47.30	-10	36,176	-0.03%
2023/08/30	69.1	45.15	11.1	45.29	44.90	58	35,617	0.16%
2023/08/29	24.3	44.73	11	44.99	44.25	13.3	35,377	0.04%
2023/08/28	21.6	43.15	8.3	43.25	43.35	13.3	35,034	0.04%
2023/08/25	22.1	45.33	17	45.18	44.85	5.1	34,620	0.01%
2023/08/24	27	47.06	27	47.25	45.85	0	34,453	0.00%
2023/08/23	33.5	45.70	15	45.44	45.95	18.5	33,826	0.05%
2023/08/22	16	47.34	8	47.26	46.65	8	33,226	0.02%
2023/08/21	19.7	47.20	15	46.75	46.20	4.7	32,652	0.01%
2023/08/18	93	49.27	112	49.00	47.40	-19	32,034	-0.06%	大賣/
2023/08/17	26	47.83	37	47.92	48.05	-11	30,405	-0.04%
2023/08/16	45	47.58	26.1	47.66	48.90	18.9	29,604	0.06%
2023/08/15	11	46.49	3	46.88	46.80	8	28,593	0.03%
2023/08/14	21	45.44	8	45.54	45.25	13	28,431	0.05%
2023/08/11	18	45.04	0	0.00	45.40	18	28,255	0.06%
2023/08/10	15	44.37	7.3	43.55	43.80	7.7	28,089	0.03%
2023/08/09	9	48.33	22	48.31	48.10	-13	27,736	-0.05%
2023/08/08	17	50.32	15	49.73	50.60	2	27,426	0.01%
2023/08/07	3.1	48.57	6	48.22	49.15	-2.9	27,056	-0.01%
2023/08/04	9	44.12	9	45.57	47.00	0	26,718	0.00%
2023/08/02	10	43.50	28	42.61	43.20	-18	26,388	-0.07%
2023/08/01	11	45.86	13	45.13	45.60	-2	26,018	-0.01%
2023/07/31	124.5	47.49	105	47.47	44.95	19.5	25,697	0.08%	大買/大賣/
2023/07/28	106	46.20	107	46.91	48.20	-1	23,253	0.00%	大買/大賣/
2023/07/27	15	43.19	40	43.07	43.85	-25	20,763	-0.12%
2023/07/26	163	40.95	147.1	40.89	39.90	15.9	19,539	0.08%	大買/大賣/
2023/07/25	11	38.92	16	38.88	39.05	-5	16,965	-0.03%
2023/07/24	150	34.39	88	34.61	35.50	62	16,570	0.37%	大買/
2023/07/21	42	31.88	33	31.92	32.30	9	15,148	0.06%
2023/07/20	21	30.75	23	30.95	30.70	-2	14,276	-0.01%
2023/07/19	44.5	31.70	37	31.74	30.80	7.5	13,783	0.05%
2023/07/18	52	32.38	41	32.65	33.25	11	12,585	0.09%
2023/07/17	27	30.10	11	29.93	30.25	16	10,657	0.15%
2023/07/14	32	29.75	19.9	29.46	30.45	12.1	9,851	0.12%
2023/07/13	72	29.23	118.2	29.43	29.00	-46.2	9,083	-0.51%	大賣/
2023/07/12	2	28.00	2	28.00	28.10	0	8,336	0.00%
2023/07/11	11.2	28.11	24	27.94	28.00	-12.8	8,194	-0.16%
2023/07/10	35	27.86	27	27.78	27.65	8	8,027	0.10%
2023/07/07	13	26.72	3	26.62	26.60	10	8,024	0.12%
2023/07/06	108	27.96	107	27.63	27.50	1	7,774	0.01%	大買/大賣/
2023/07/05	25	27.56	31	27.57	27.55	-6	7,076	-0.08%
2023/07/04	85	25.89	11	26.00	25.90	74	6,408	1.15%
2023/07/03	4	24.58	16	24.24	24.30	-12	5,833	-0.21%
2023/06/30	1	22.85	0	0.00	23.00	1	5,504	0.02%
2023/06/28	0	0.00	1	22.80	22.80	-1	5,557	-0.02%
2023/06/27	1	22.75	0	0.00	22.75	1	5,579	0.02%
2023/06/26	2	22.80	0	0.00	22.80	2	5,702	0.04%
2023/06/21	2	23.35	4	23.44	23.45	-2	5,727	-0.03%
2023/06/20	0	0.00	10	23.30	23.20	-10	5,728	-0.17%
2023/06/19	0	0.00	1	23.45	23.25	-1	5,695	-0.02%
2023/06/16	3	23.38	0	0.00	23.15	3	5,648	0.05%
2023/06/15	0	0.00	21	23.80	23.90	-21	5,535	-0.38%
2023/06/14	2	23.90	7	24.16	24.20	-5	5,410	-0.09%
2023/06/13	3	23.42	7	23.52	23.30	-4	5,251	-0.08%
2023/06/12	0	0.00	7	22.99	22.95	-7	5,123	-0.14%
2023/06/09	10	23.10	4	23.11	23.00	6	5,023	0.12%
2023/06/08	0	0.00	3	22.37	22.50	-3	4,730	-0.06%
2023/06/07	0	0.00	1	22.30	22.05	-1	4,611	-0.02%
2023/06/06	0	0.00	1	21.75	21.90	-1	4,569	-0.02%
2023/06/05	21	22.15	217	21.11	21.65	-196	4,642	-4.22%	大賣/鉅額交易
2023/06/02	0	0.00	10	21.13	21.10	-10	4,455	-0.22%
2023/06/01	5	21.35	1	21.30	20.95	4	4,403	0.09%
2023/05/31	0	0.00	50.4	21.11	21.15	-50.4	4,377	-1.15%
2023/05/30	20	21.04	15	20.97	20.70	5	4,251	0.12%
2023/05/29	12	20.63	2	20.60	20.55	10	4,031	0.25%
2023/05/25	0	0.00	2	19.33	19.40	-2	3,911	-0.05%
2023/05/23	34	19.60	10	19.60	19.50	24	3,960	0.61%
2023/05/19	1	19.20	0	0.00	19.20	1	4,178	0.02%
2023/05/18	4	19.21	0	0.00	19.25	4	4,240	0.09%
2023/05/17	5	19.00	0	0.00	19.05	5	4,230	0.12%
2023/05/12	0	0.00	1	19.05	18.80	-1	4,260	-0.02%
2023/05/11	0	0.00	1	19.05	18.80	-1	4,278	-0.02%
2023/05/08	5	19.70	0	0.00	19.50	5	4,326	0.12%
2023/05/05	5	19.70	0	0.00	19.60	5	4,428	0.11%
2023/05/02	0	19.50	0	0.00	19.60	0	4,937	0.00%
2023/04/26	0	0.00	1	19.75	19.60	-1	4,900	-0.02%
2023/04/21	0	20.85	0	0.00	20.30	0	4,835	0.00%
2023/04/20	1	21.15	0	0.00	20.85	1	4,793	0.02%
2023/04/19	1	21.30	26	21.19	21.30	-25	4,767	-0.52%
2023/04/18	10.2	21.46	2	21.80	21.50	8.2	4,745	0.17%
2023/04/17	20	21.91	5	22.04	22.00	15	4,654	0.32%
2023/04/14	2	21.30	10	21.40	21.15	-8	4,295	-0.19%
2023/04/13	5	21.60	10	21.80	21.50	-5	4,222	-0.12%
2023/04/12	28	22.27	18	21.34	22.35	10	4,060	0.25%
2023/04/11	0	0.00	25	20.50	20.50	-25	3,660	-0.68%
2023/04/07	15	20.70	1	20.80	20.70	14	3,632	0.39%
2023/04/06	0	0.00	22	20.85	21.00	-22	3,597	-0.61%
2023/03/30	0	0.00	16	20.80	20.50	-16	3,523	-0.45%
2023/03/29	25	20.98	2	20.65	20.65	23	3,476	0.66%
2023/03/28	1	20.40	0	0.00	20.50	1	3,280	0.03%
2023/03/27	33	20.94	21	20.48	20.90	12	3,200	0.37%
2023/03/24	14	20.38	0	0.00	20.20	14	3,048	0.46%
2023/03/22	0	0.00	2	19.85	19.75	-2	2,936	-0.07%
2023/03/15	0	0.00	1	20.20	19.85	-1	3,133	-0.03%
2023/03/13	0	0.00	2	20.15	20.15	-2	3,213	-0.06%
2023/03/10	0	0.00	4	20.05	20.30	-4	3,243	-0.12%
2023/03/09	0	0.00	6	20.97	20.95	-6	3,258	-0.18%
2023/03/08	22	20.68	26	20.78	21.00	-4	3,202	-0.12%
2023/03/07	1	20.10	4	20.18	20.35	-3	3,044	-0.10%
2023/03/06	1	20.25	0	0.00	20.00	1	3,009	0.03%
2023/03/03	10	20.00	13	20.06	20.05	-3	2,986	-0.10%
2023/03/02	21	19.80	0	0.00	19.80	21	2,928	0.72%
2023/02/23	5	19.80	0	0.00	19.90	5	2,938	0.17%
2023/02/22	0	0.00	1	19.45	19.60	-1	2,966	-0.03%
2023/02/20	10.1	19.95	0	0.00	19.90	10.1	3,043	0.33%
2023/02/17	26	19.99	0	0.00	20.00	26	3,226	0.81%
2023/02/16	0	0.00	5	19.68	19.55	-5	3,076	-0.16%
2023/02/10	0	0.00	1	19.15	19.10	-1	3,088	-0.03%
2023/02/08	4	19.65	1	19.50	19.55	3	3,110	0.10%
2023/02/06	1	19.55	0	0.00	19.65	1	3,110	0.03%
2023/02/03	1	19.75	1	19.90	19.80	0	3,090	0.00%
2023/02/02	18	19.88	7	19.46	20.10	11	3,004	0.37%
2023/02/01	1	18.80	2	19.00	18.85	-1	2,602	-0.04%
2023/01/31	5	18.70	0	0.00	18.60	5	2,511	0.20%
2023/01/30	0	18.00	0	0.00	18.10	0	2,455	0.00%
2023/01/12	0	0.00	0	18.20	18.00	0	2,459	0.00%
2023/01/06	0	18.05	0	0.00	18.05	0	2,485	0.00%
2023/01/05	0	0.00	7	17.90	17.80	-7	2,492	-0.28%
2022/12/29	0	17.60	0	0.00	17.70	0	2,536	0.00%
2022/12/28	3	17.45	3	17.50	17.40	0	2,548	0.00%
2022/12/27	3	17.85	0	0.00	17.85	3	2,564	0.12%
2022/12/21	0	17.65	1	17.60	17.55	-1	2,629	-0.04%
2022/12/20	2	17.48	0	0.00	17.35	2	2,631	0.08%
2022/12/19	2	18.00	0	0.00	18.05	2	2,641	0.08%
2022/12/14	0	0.00	1	18.35	18.45	-1	2,659	-0.04%
2022/12/08	16	18.90	19	19.16	19.00	-3	2,651	-0.11%
2022/12/07	3	18.45	1	18.55	18.30	2	2,518	0.08%
2022/12/06	0	0.00	4	19.05	18.70	-4	2,504	-0.16%
2022/12/05	1	19.30	0	0.00	19.25	1	2,476	0.04%
2022/12/02	3	19.00	5	19.15	19.05	-2	2,456	-0.08%
2022/12/01	0	0.00	3	19.10	18.80	-3	2,420	-0.12%
2022/11/30	2	18.65	0.5	18.70	18.70	1.5	2,374	0.06%
2022/11/29	1	18.50	1	18.50	18.55	0	2,410	0.00%
2022/11/25	2	18.60	0	0.00	18.50	2	2,437	0.08%
2022/11/23	1	19.05	0	0.00	19.05	1	2,413	0.04%
2022/11/22	2	18.50	4	18.50	18.55	-2	2,353	-0.08%
2022/11/21	2	18.80	34	18.69	18.50	-32	2,510	-1.27%
2022/11/18	20	18.98	1	19.10	18.55	19	2,545	0.75%
2022/11/16	0	0.00	3	18.52	18.55	-3	2,530	-0.12%
2022/11/15	27	18.44	0	0.00	18.85	27	2,478	1.09%
2022/11/11	0	0.00	6	17.72	17.75	-6	2,440	-0.25%
2022/11/10	0	0.00	7	17.38	17.55	-7	2,592	-0.27%
2022/11/09	9	17.36	3	17.33	17.35	6	2,705	0.22%
2022/11/04	1	17.20	7	17.33	17.20	-6	2,971	-0.20%
2022/11/03	0	0.00	5	17.15	17.25	-5	2,930	-0.17%
2022/11/01	5	16.60	3	16.35	16.60	2	2,923	0.07%
2022/10/31	3	16.25	2	16.15	16.20	1	3,047	0.03%
2022/10/28	0	0.00	1	15.90	15.70	-1	3,114	-0.03%
2022/10/27	1	15.85	0	0.00	15.85	1	3,148	0.03%
2022/10/24	0	0.00	1	15.85	15.75	-1	3,236	-0.03%
2022/10/21	1	15.80	0	0.00	15.60	1	3,266	0.03%
2022/10/17	3	15.50	5	15.00	15.65	-2	3,304	-0.06%
2022/10/14	1	15.50	2	15.70	15.70	-1	3,343	-0.03%
2022/10/11	1	16.05	0	0.00	15.90	1	3,361	0.03%
2022/10/06	2	17.00	0	0.00	17.10	2	3,342	0.06%
2022/10/05	0	0.00	2	17.20	17.10	-2	3,339	-0.06%
2022/10/04	2	16.80	1	16.80	16.85	1	3,317	0.03%
2022/10/03	2	16.20	5	16.33	16.35	-3	3,300	-0.09%
2022/09/30	3	16.40	2	16.25	16.30	1	3,309	0.03%
2022/09/29	0	0.00	2	16.05	15.90	-2	3,296	-0.06%
2022/09/22	1	16.90	0	0.00	17.50	1	3,349	0.03%
2022/09/19	2	17.35	0	0.00	17.40	2	3,328	0.06%
2022/09/16	1	17.90	1	17.80	17.75	0	3,338	0.00%
2022/09/15	3	17.90	0	0.00	17.80	3	3,348	0.09%
2022/09/08	2	17.50	2	17.90	17.80	0	3,423	0.00%
2022/09/05	0	0.00	1	17.85	17.70	-1	3,407	-0.03%
2022/09/02	2	18.28	1	18.55	18.20	1	3,390	0.03%
2022/09/01	1	18.25	1	18.35	18.35	0	3,386	0.00%
2022/08/31	2	18.35	0	0.00	18.60	2	3,375	0.06%
2022/08/30	7	18.55	0	0.00	18.45	7	3,360	0.21%
2022/08/29	3	18.42	1	18.45	18.30	2	3,335	0.06%
2022/08/26	9	19.08	0	0.00	19.10	9	3,304	0.27%
2022/08/23	2	18.30	3	18.45	18.45	-1	3,237	-0.03%
2022/08/22	4	18.80	3	18.80	18.80	1	3,290	0.03%
2022/08/19	2	18.73	3	18.57	18.80	-1	3,341	-0.03%
2022/08/18	2	18.23	3	18.38	18.50	-1	3,220	-0.03%
2022/08/17	6	18.18	3	18.25	18.25	3	3,128	0.10%
2022/08/16	4	17.80	1	17.60	17.75	3	2,945	0.10%
2022/08/15	5	17.15	7	17.45	17.50	-2	2,815	-0.07%
2022/08/12	2	17.10	3	17.07	17.10	-1	2,756	-0.04%
2022/08/11	2	16.70	0	0.00	16.85	2	2,625	0.08%
2022/08/10	0	0.00	1	15.90	15.95	-1	2,589	-0.04%
2022/08/05	1	16.30	1	16.70	16.25	0	2,775	0.00%
2022/08/04	3	16.18	0	0.00	16.20	3	2,683	0.11%
2022/07/26	0	0.00	1	15.30	15.15	-1	2,596	-0.04%
2022/07/25	0.2	15.80	0	0.00	15.60	0.2	2,603	0.01%
2022/07/21	1	15.80	0	0.00	15.90	1	2,630	0.04%
2022/07/20	0	0.00	1	16.70	16.50	-1	2,594	-0.04%
2022/07/13	0	0.00	2	15.73	15.65	-2	2,542	-0.08%
2022/07/08	1	16.20	0	0.00	16.05	1	2,580	0.04%
2022/07/07	0	0.00	1	15.65	15.60	-1	2,571	-0.04%
2022/07/06	0	0.00	4	15.10	15.00	-4	2,566	-0.16%
2022/07/05	0	0.00	1	15.50	15.70	-1	2,569	-0.04%
2022/07/01	0.2	15.40	0	0.00	15.30	0.2	2,570	0.01%
2022/06/29	0	0.00	6	17.10	17.10	-6	2,499	-0.24%
2022/06/28	1	17.50	1	17.20	17.20	0	2,495	0.00%
2022/06/27	0	0.00	6	17.65	17.60	-6	2,499	-0.24%
2022/06/24	4.2	17.15	0	0.00	17.10	4.2	2,488	0.17%
2022/06/23	1	17.00	3	16.65	16.80	-2	2,483	-0.08%
2022/06/22	0.5	17.25	0	0.00	17.00	0.5	2,467	0.02%
2022/06/21	5	17.80	0	0.00	17.75	5	2,449	0.20%
2022/06/16	0	0.00	6	18.50	18.50	-6	2,392	-0.25%
2022/06/15	1	19.10	0	0.00	19.05	1	2,388	0.04%
2022/06/08	5	20.80	0	0.00	20.55	5	2,376	0.21%
2022/06/06	0	0.00	2	20.88	20.85	-2	2,393	-0.08%
2022/06/02	0	0.00	12	21.15	21.10	-12	2,449	-0.49%
2022/06/01	0	0.00	1	21.30	21.05	-1	2,476	-0.04%
2022/05/31	13	21.52	3	21.45	21.30	10	2,446	0.41%
2022/05/30	20	20.83	17	21.19	21.15	3	2,343	0.13%
2022/05/27	5	20.70	2	20.70	20.65	3	2,236	0.13%
2022/05/24	0	0.00	1	19.95	19.95	-1	2,229	-0.04%
2022/05/23	0	0.00	2	20.55	20.25	-2	2,221	-0.09%
2022/05/20	0	0.00	5	20.70	20.50	-5	2,231	-0.22%
2022/05/19	0	0.00	2	20.18	20.65	-2	2,222	-0.09%
2022/05/18	1	20.40	5	20.66	20.40	-4	2,193	-0.18%
2022/05/17	6	20.43	3	20.43	20.65	3	2,167	0.14%
2022/05/16	2	20.25	0	0.00	20.00	2	2,114	0.09%
2022/05/13	7	20.00	4	20.10	20.10	3	2,068	0.15%
2022/05/11	1	20.00	0	0.00	19.70	1	1,957	0.05%
2022/05/09	1	19.80	0	0.00	19.30	1	1,956	0.05%
2022/05/05	0	0.00	1	19.95	19.95	-1	1,911	-0.05%
2022/04/29	0	0.00	1	19.40	19.25	-1	2,008	-0.05%
2022/04/27	0	0.00	8	18.15	18.70	-8	2,042	-0.39%
2022/04/25	5	18.75	0	0.00	18.65	5	2,092	0.24%
2022/04/20	0	0.00	1	19.90	20.10	-1	2,148	-0.05%
2022/04/19	1	20.15	0	0.00	19.85	1	2,199	0.05%
2022/04/18	0	0.00	4	19.70	19.70	-4	2,256	-0.18%
2022/04/11	0	0.00	22	20.43	20.45	-22	2,480	-0.89%
2022/04/08	12	21.10	0	0.00	21.05	12	2,524	0.48%
2022/04/06	0	0.00	10	21.70	21.70	-10	2,729	-0.37%
2022/04/01	10	22.20	4	22.25	22.30	6	2,800	0.21%
2022/03/31	10	22.45	0	0.00	22.45	10	2,905	0.34%
2022/03/30	1	22.90	1	22.85	22.75	0	3,446	0.00%
2022/03/29	0	0.00	8	22.85	22.75	-8	3,600	-0.22%
2022/03/28	0	0.00	8	22.60	22.55	-8	3,635	-0.22%
2022/03/24	0	0.00	11	22.61	22.80	-11	3,678	-0.30%
2022/03/23	0	0.00	8	22.82	22.80	-8	3,720	-0.22%
2022/03/21	0	0.00	4	22.60	22.45	-4	3,745	-0.11%
2022/03/18	10	22.15	10	22.25	22.50	0	3,815	0.00%
2022/03/17	0	0.00	1	21.95	22.05	-1	3,936	-0.03%
2022/03/16	2	21.25	3	21.43	21.10	-1	3,959	-0.03%
2022/03/11	2	21.60	6	21.55	21.55	-4	4,626	-0.09%
2022/03/10	13	21.85	0	0.00	21.90	13	4,678	0.28%
2022/03/09	5	21.25	0	0.00	21.30	5	4,772	0.10%
2022/03/08	6	21.79	0	0.00	20.90	6	5,123	0.12%
2022/03/07	1	22.35	1	22.15	22.20	0	5,222	0.00%
2022/03/04	1	23.20	0	0.00	23.05	1	5,277	0.02%
2022/03/03	0	0.00	8	23.40	23.35	-8	5,345	-0.15%
2022/02/25	0	0.00	2	22.75	22.70	-2	5,533	-0.04%
2022/02/24	3	22.45	1	22.30	22.35	2	5,639	0.04%
2022/02/22	0	0.00	6	23.00	23.05	-6	5,874	-0.10%
2022/02/21	5	23.65	0	0.00	23.65	5	5,954	0.08%
2022/02/18	2	23.60	0	0.00	23.80	2	6,058	0.03%
2022/02/17	0	0.00	5	23.80	23.65	-5	6,127	-0.08%
2022/02/16	2	23.60	0	0.00	23.55	2	6,238	0.03%
2022/02/14	0	23.60	5	23.20	23.20	-5	6,539	-0.08%
2022/02/10	1	24.50	0	0.00	24.50	1	6,711	0.01%
2022/02/09	0	0.00	1	24.10	24.20	-1	6,795	-0.01%
2022/01/25	1	22.80	3	22.73	22.70	-2	7,087	-0.03%
2022/01/24	1	23.05	1	23.05	23.10	0	7,187	0.00%
2022/01/21	0	0.00	2	23.65	23.60	-2	7,435	-0.03%
2022/01/18	0	0.00	3.1	24.86	24.65	-3.1	7,734	-0.04%
2022/01/17	0	0.00	2	24.55	24.60	-2	7,680	-0.03%
2022/01/14	1	23.55	0	0.00	23.90	1	7,718	0.01%
2022/01/13	1	24.15	4	24.45	24.20	-3	7,744	-0.04%
2022/01/10	0	0.00	4	24.79	24.80	-4	7,841	-0.05%
2022/01/07	1	24.90	1	24.95	24.85	0	7,898	0.00%
2022/01/06	2	25.60	0	0.00	25.65	2	7,954	0.03%
2022/01/05	2	25.40	0	0.00	25.40	2	7,983	0.03%
2022/01/04	2	25.90	0	0.00	25.90	2	7,991	0.03%
2021/12/30	14	26.53	0	0.00	26.50	14	8,119	0.17%
2021/12/28	10	26.65	2	26.30	26.10	8	8,111	0.10%
2021/12/27	2	26.15	2	26.23	26.30	0	8,177	0.00%
2021/12/24	15	26.50	7	26.93	26.10	8	8,241	0.10%
2021/12/23	2	26.00	3	25.80	26.00	-1	7,860	-0.01%
2021/12/22	2	24.98	0	0.00	24.95	2	8,015	0.02%
2021/12/21	1	25.00	1	24.95	24.95	0	8,057	0.00%
2021/12/20	0	25.30	0	0.00	25.00	0	8,097	0.00%
2021/12/17	4	25.39	0	0.00	25.30	4	8,264	0.05%
2021/12/16	3	25.88	3	25.95	25.80	0	8,364	0.00%
2021/12/15	2	25.53	0	0.00	25.40	2	8,423	0.02%
2021/12/14	2	25.60	5	25.40	25.30	-3	8,502	-0.04%
2021/12/13	7	26.68	3	26.60	26.25	4	8,512	0.05%
2021/12/09	5	26.47	1	26.30	25.95	4	8,501	0.05%
2021/12/08	3	26.87	3	26.55	26.65	0	8,413	0.00%
2021/12/07	1	27.00	6	26.38	26.95	-5	8,399	-0.06%
2021/12/03	1	25.60	5	25.78	25.85	-4	8,521	-0.05%
2021/12/02	19	25.96	4	25.53	25.55	15	8,803	0.17%
2021/12/01	5	25.01	10	25.45	25.70	-5	9,548	-0.05%
2021/11/30	0	0.00	1	24.80	25.00	-1	10,084	-0.01%
2021/11/29	4	23.80	3	23.87	23.80	1	10,567	0.01%
2021/11/26	2	24.30	0	0.00	23.80	2	10,922	0.02%
2021/11/25	1	24.90	1	24.90	24.65	0	11,169	0.00%
2021/11/23	1	25.45	1	24.90	24.85	0	11,723	0.00%
2021/11/22	1	26.05	3	25.98	25.70	-2	11,838	-0.02%
2021/11/19	2	25.65	1	25.50	25.30	1	12,071	0.01%
2021/11/18	0	0.00	5	25.50	25.35	-5	12,392	-0.04%
2021/11/17	4	26.03	0	0.00	25.85	4	12,602	0.03%
2021/11/16	0	0.00	12	25.50	25.50	-12	12,816	-0.09%
2021/11/15	12	25.55	0	0.00	25.75	12	13,149	0.09%
2021/11/12	5	25.32	16	25.75	25.40	-11	13,512	-0.08%
2021/11/11	19	26.10	19	25.94	25.90	0	13,878	0.00%
2021/11/10	2	25.85	3	25.80	25.85	-1	14,082	-0.01%
2021/11/09	7	25.52	5	25.75	25.50	2	14,523	0.01%
2021/11/08	10	25.45	4	25.35	25.30	6	14,856	0.04%
2021/11/05	2	24.85	1	25.10	25.05	1	15,420	0.01%
2021/11/04	2	25.15	0	0.00	24.85	2	16,066	0.01%
2021/11/02	0	0.00	5	25.21	24.60	-5	17,873	-0.03%
2021/11/01	1	25.25	15	25.28	25.20	-14	19,361	-0.07%
2021/10/29	19	24.91	2	24.93	24.80	17	20,593	0.08%
2021/10/28	7	25.30	3	25.25	25.30	4	21,082	0.02%
2021/10/27	8	25.04	2	24.85	24.85	6	23,640	0.03%
2021/10/25	0	0.00	3	24.48	24.85	-3	24,828	-0.01%
2021/10/22	0	0.00	2	24.70	24.70	-2	25,269	-0.01%
2021/10/20	10	24.55	1	24.40	24.70	9	26,475	0.03%
2021/10/19	1	24.10	1	24.45	24.20	0	27,356	0.00%
2021/10/18	0	0.00	1	24.10	23.55	-1	27,947	0.00%
2021/10/15	3	23.90	1	24.20	24.05	2	28,306	0.01%
2021/10/12	5	23.70	1	23.90	23.65	4	28,824	0.01%
2021/10/08	3	24.63	2	24.48	24.30	1	28,979	0.00%
2021/10/07	5	24.61	0	0.00	24.50	5	29,468	0.02%
2021/10/06	1	23.90	3	23.65	23.35	-2	30,035	-0.01%
2021/10/05	3	23.25	1	23.40	24.00	2	30,507	0.01%
2021/10/04	1	23.35	1	23.80	23.15	0	30,659	0.00%
2021/10/01	1	23.85	0	0.00	24.00	1	31,560	0.00%
2021/09/30	0	0.00	3	25.07	25.40	-3	31,833	-0.01%
2021/09/29	21	24.61	7	24.93	24.45	14	31,939	0.04%
2021/09/28	0	0.00	3	26.53	26.30	-3	31,987	-0.01%
2021/09/27	3	26.87	7	26.75	26.75	-4	32,062	-0.01%
2021/09/24	10	27.23	8	27.48	27.10	2	32,188	0.01%
2021/09/23	8	27.00	9	26.81	27.00	-1	32,151	0.00%
2021/09/22	2	26.05	0	0.00	26.05	2	32,242	0.01%
2021/09/17	13	26.26	2	26.48	26.90	11	32,593	0.03%
2021/09/16	6	26.68	0	0.00	26.50	6	32,894	0.02%
2021/09/15	0	0.00	6	26.68	26.55	-6	33,411	-0.02%
2021/09/14	4	27.31	0	0.00	27.05	4	33,577	0.01%
2021/09/10	2	27.55	0	0.00	27.85	2	33,973	0.01%
2021/09/09	7	26.97	5	27.54	27.95	2	34,599	0.01%
2021/09/08	6	27.13	8	26.88	26.80	-2	34,685	-0.01%
2021/09/07	5	28.42	28	28.10	27.70	-23	34,619	-0.07%
2021/09/06	50	29.89	27	29.63	28.90	23	34,423	0.07%
2021/09/03	34	29.12	37	29.02	29.40	-3	33,588	-0.01%
2021/09/02	27	28.65	8	29.11	27.90	19	33,244	0.06%
2021/09/01	16	28.65	4	28.79	29.00	12	33,869	0.04%
2021/08/31	11	28.09	22	27.90	28.45	-11	34,248	-0.03%
2021/08/30	5	27.28	8	27.43	27.60	-3	35,891	-0.01%
2021/08/27	26	27.39	22	27.48	27.00	4	35,986	0.01%
2021/08/26	19	27.13	22	27.14	27.15	-3	35,694	-0.01%
2021/08/25	28	26.99	16	27.25	27.15	12	35,638	0.03%
2021/08/24	12	26.68	9	26.52	26.45	3	35,385	0.01%
2021/08/23	23	26.66	6	26.55	26.85	17	35,266	0.05%
2021/08/20	15	25.79	13	25.43	25.45	2	35,380	0.01%
2021/08/19	22	25.77	10	26.14	25.20	12	35,169	0.03%
2021/08/18	13	26.27	26	26.03	27.35	-13	35,150	-0.04%
2021/08/17	18	26.18	76	26.27	25.40	-58	34,874	-0.17%
2021/08/16	50	27.48	22	27.55	27.25	28	34,484	0.08%
2021/08/13	10	28.73	13	28.11	27.55	-3	34,199	-0.01%
2021/08/12	26	29.24	15.4	29.05	29.70	10.6	33,748	0.03%
2021/08/11	42	29.07	64	28.61	28.25	-22	33,401	-0.07%
2021/08/10	46	29.74	54	29.76	29.80	-8	32,830	-0.02%
2021/08/09	32	30.96	26	31.42	30.50	6	32,282	0.02%
2021/08/06	60	31.89	52	31.78	31.00	8	31,464	0.03%
2021/08/05	67	31.36	43	31.73	32.45	24	30,545	0.08%
2021/08/04	112	29.92	50.9	30.04	30.70	61.1	29,210	0.21%	大買/
2021/08/03	17	27.96	23	27.97	28.20	-6	28,117	-0.02%
2021/08/02	244	27.19	38	27.41	27.50	206	27,503	0.75%	大買/鉅額交易
2021/07/30	14	26.13	78.9	26.67	27.00	-64.9	25,245	-0.26%
2021/07/29	17	24.46	8	24.40	24.55	9	24,347	0.04%
2021/07/28	20	23.80	24	23.46	24.75	-4	24,346	-0.02%
2021/07/27	14	24.92	29.9	24.59	24.40	-15.9	24,156	-0.07%
2021/07/26	34	25.01	61	25.11	25.00	-27	23,886	-0.11%
2021/07/23	26	23.75	20	23.94	24.15	6	23,118	0.03%
2021/07/22	24	23.07	49	23.33	23.25	-25	22,343	-0.11%
2021/07/21	22	22.59	10	23.08	22.25	12	21,957	0.05%
2021/07/20	13	22.89	14	22.80	22.85	-1	22,620	0.00%
2021/07/19	8	22.82	4	22.68	22.90	4	22,383	0.02%
2021/07/16	2	22.10	6	22.30	22.55	-4	22,393	-0.02%
2021/07/15	13	21.96	20	22.23	22.45	-7	22,426	-0.03%
2021/07/14	21	22.62	5	22.25	22.05	16	22,276	0.07%
2021/07/13	42	22.97	3	23.42	21.90	39	21,952	0.18%
2021/07/12	4	22.61	45	22.46	22.55	-41	21,901	-0.19%
2021/07/09	31	21.28	7	21.25	21.25	24	21,430	0.11%
2021/07/08	66	22.36	31	22.80	22.10	35	21,306	0.16%
2021/07/07	5	21.63	30	21.43	21.60	-25	20,705	-0.12%
2021/07/06	26	21.14	29	21.25	21.10	-3	20,428	-0.01%
2021/07/05	37	21.23	28	21.37	21.40	9	20,435	0.04%
2021/07/02	2	20.80	12	20.26	20.75	-10	20,243	-0.05%
2021/07/01	27	20.30	0	0.00	20.05	27	20,198	0.13%
2021/06/30	2	20.70	10	20.80	20.65	-8	20,123	-0.04%
2021/06/29	9	20.97	2.6	20.82	20.80	6.4	20,050	0.03%
2021/06/28	19	20.76	3	20.95	21.50	16	19,872	0.08%
2021/06/25	11	21.66	15	21.57	21.20	-4	19,575	-0.02%
2021/06/24	50	21.71	45	21.60	21.90	5	19,586	0.03%
2021/06/23	3	21.22	6	21.21	21.20	-3	19,012	-0.02%
2021/06/22	1	21.40	12	21.39	20.85	-11	18,815	-0.06%
2021/06/21	9	21.14	63	20.99	21.10	-54	18,556	-0.29%
2021/06/18	79	21.11	41	21.35	21.15	38	18,306	0.21%
2021/06/17	5	20.56	4	20.38	20.70	1	17,562	0.01%
2021/06/16	2	19.60	10	19.90	19.55	-8	17,265	-0.05%
2021/06/15	2	20.30	12	20.45	20.30	-10	17,185	-0.06%
2021/06/11	3	20.02	5	20.19	20.25	-2	17,056	-0.01%
2021/06/10	33	19.72	37	20.06	20.05	-4	16,827	-0.02%
2021/06/09	82	20.87	64	20.67	20.25	18	16,598	0.11%
2021/06/08	72	19.90	48	19.86	20.00	24	15,448	0.16%
2021/06/07	129	19.69	95	20.08	19.10	34	14,704	0.23%	大買/
2021/06/04	37	18.79	41	18.79	18.85	-4	12,765	-0.03%
2021/06/03	1	18.20	14	18.30	18.55	-13	12,534	-0.10%
2021/06/02	5	18.11	7	18.17	18.30	-2	12,459	-0.02%
2021/06/01	28	18.28	0	0.00	18.15	28	12,309	0.23%
2021/05/31	3	17.90	21	17.81	18.10	-18	12,215	-0.15%
2021/05/28	11	18.00	18	17.73	17.90	-7	12,079	-0.06%
2021/05/27	6	17.12	1	17.30	17.40	5	11,834	0.04%
2021/05/26	20	17.36	6	17.48	17.45	14	12,021	0.12%
2021/05/25	3	16.90	3	16.80	16.90	0	11,871	0.00%
2021/05/24	0	0.00	1	15.95	16.20	-1	11,893	-0.01%
2021/05/21	0	0.00	14	15.94	15.95	-14	11,990	-0.12%
2021/05/20	2	15.50	1	15.55	15.45	1	12,375	0.01%
2021/05/19	0	0.00	2	15.25	15.60	-2	12,705	-0.02%
2021/05/18	5	14.30	56	14.57	14.85	-51	12,710	-0.40%
2021/05/17	83	13.69	0	0.00	13.50	83	12,766	0.65%
2021/05/13	0.6	14.95	0	0.00	14.95	0.6	12,573	0.00%
2021/05/12	22	15.19	0	0.00	15.35	22	12,516	0.18%
2021/05/11	11	17.02	29	16.87	16.80	-18	12,440	-0.14%
2021/05/07	2	18.50	57	18.04	18.50	-55	12,300	-0.45%
2021/05/06	58	17.44	23	17.70	17.35	35	12,033	0.29%
2021/05/05	6	17.50	3	18.25	17.20	3	11,972	0.03%
2021/05/04	12	16.50	9	16.31	17.95	3	11,738	0.03%
2021/05/03	9	17.67	5	17.33	17.45	4	11,586	0.03%
2021/04/29	2	18.15	0	0.00	18.35	2	11,555	0.02%
2021/04/28	39	18.69	37	18.49	18.60	2	11,575	0.02%
2021/04/27	8	18.39	11	18.32	18.70	-3	11,956	-0.03%
2021/04/26	30	18.52	10	18.73	18.35	20	11,894	0.17%
2021/04/22	18	17.46	0	0.00	17.70	18	10,871	0.17%
2021/04/21	38	17.97	36	18.16	18.15	2	10,717	0.02%
2021/04/20	16	17.76	8	17.75	17.80	8	10,607	0.08%
2021/04/19	25	17.64	1	17.75	17.90	24	10,772	0.22%
2021/04/16	11	18.07	89	18.25	18.30	-78	10,727	-0.73%
2021/04/15	2	17.40	2	17.45	17.60	0	10,181	0.00%
2021/04/14	20	16.85	1	17.20	17.20	19	10,212	0.19%
2021/04/13	17	17.73	34.7	18.20	17.25	-17.7	10,776	-0.16%
2021/04/12	12	17.69	0	0.00	17.70	12	10,629	0.11%
2021/04/09	8	17.48	2	17.48	17.45	6	10,559	0.06%
2021/04/08	34	17.13	1	17.25	17.10	33	10,354	0.32%
2021/04/06	0	0.00	6	16.90	16.90	-6	10,321	-0.06%
2021/04/01	10	16.40	0	0.00	16.40	10	10,648	0.09%
2021/03/31	3	16.60	15	16.50	16.50	-12	10,624	-0.11%
2021/03/30	16	16.93	0	0.00	16.85	16	10,614	0.15%
2021/03/29	5	16.87	16	17.05	17.30	-11	10,541	-0.10%
2021/03/25	4	16.24	1	16.25	16.10	3	10,421	0.03%
2021/03/24	0	16.70	0	0.00	16.30	0	10,583	0.00%
2021/03/23	4	16.34	6	16.30	16.30	-2	10,945	-0.02%
2021/03/22	1	16.40	10	16.35	16.55	-9	10,920	-0.08%
2021/03/19	2	16.25	2	16.40	16.20	0	10,917	0.00%
2021/03/18	2	16.55	18	16.51	16.35	-16	10,952	-0.15%
2021/03/17	2	16.25	3	16.13	16.15	-1	10,932	-0.01%
2021/03/16	2	16.30	2.4	16.22	16.20	-0.4	10,972	0.00%
2021/03/15	1	16.40	0	0.00	16.40	1	11,028	0.01%
2021/03/12	0	0.00	10	16.20	16.20	-10	11,001	-0.09%
2021/03/11	2	16.10	0	0.00	16.45	2	11,198	0.02%
2021/03/09	15	15.80	0	0.00	16.15	15	11,809	0.13%
2021/03/08	4	16.35	3	16.65	16.15	1	12,319	0.01%
2021/03/05	5	16.65	5	16.60	16.60	0	12,402	0.00%
2021/03/04	1	16.80	3	16.90	16.90	-2	12,551	-0.02%
2021/03/03	12	16.84	0	0.00	17.15	12	12,544	0.10%
2021/02/26	0	0.00	6	17.98	17.85	-6	12,353	-0.05%
2021/02/25	0	0.00	7	17.08	17.40	-7	12,371	-0.06%
2021/02/24	20	16.66	10	17.41	16.60	10	12,317	0.08%
2021/02/23	3	17.42	5	17.41	17.35	-2	12,135	-0.02%
2021/02/22	28.4	17.21	52.7	17.67	17.85	-24.3	11,991	-0.20%
2021/02/19	15	16.73	12	16.68	16.90	3	11,580	0.03%
2021/02/18	13	16.16	8	16.13	16.10	5	11,194	0.04%
2021/02/17	6	16.02	2	15.95	16.15	4	11,239	0.04%
2021/02/05	0	0.00	3	15.20	15.35	-3	11,055	-0.03%
2021/02/03	1	15.35	10	15.65	15.35	-9	11,030	-0.08%
2021/02/02	10	15.15	2	15.40	15.55	8	11,050	0.07%
2021/02/01	3	14.65	1	14.80	14.80	2	10,866	0.02%
2021/01/29	3	15.57	1	15.60	14.75	2	10,852	0.02%
2021/01/28	5	14.95	0	0.00	15.15	5	10,602	0.05%
2021/01/27	8	15.51	2	15.35	15.40	6	10,447	0.06%
2021/01/26	1	16.15	0	0.00	15.80	1	10,312	0.01%
2021/01/25	1	16.00	0	0.00	16.10	1	10,241	0.01%
2021/01/22	3	16.05	4	16.25	16.45	-1	10,108	-0.01%
2021/01/21	17	16.30	0	0.00	16.05	17	9,980	0.17%
2021/01/20	24	16.80	18	16.61	16.45	6	9,854	0.06%
2021/01/19	2	16.25	1	16.30	16.40	1	9,414	0.01%
2021/01/18	11	15.81	0	0.00	15.80	11	9,220	0.12%
2021/01/15	0	0.00	2	16.28	15.75	-2	9,153	-0.02%
2021/01/14	0	0.00	2	16.50	16.30	-2	9,056	-0.02%
2021/01/13	1	15.85	0	0.00	16.05	1	8,970	0.01%
2021/01/12	4	16.28	2	15.60	15.80	2	8,918	0.02%
2021/01/11	8	16.25	11	16.28	16.05	-3	8,857	-0.03%
2021/01/08	1	16.00	0	0.00	15.55	1	8,787	0.01%
2021/01/07	4	16.08	12	15.92	15.85	-8	8,952	-0.09%
2021/01/06	16	16.29	37	16.64	15.80	-21	8,913	-0.24%
2021/01/05	8	15.70	15.1	15.82	16.10	-7.1	8,190	-0.09%
2021/01/04	1	15.00	9	14.99	15.35	-8	7,915	-0.10%
2020/12/31	3.1	15.21	5	15.09	15.05	-1.9	7,850	-0.02%
2020/12/30	0	0.00	2	15.20	15.25	-2	7,787	-0.03%
2020/12/29	1	15.50	10	15.55	15.50	-9	7,718	-0.12%
2020/12/28	31	15.85	14	15.83	15.95	17	7,597	0.22%
2020/12/25	0	0.00	10	15.07	14.90	-10	7,158	-0.14%
2020/12/24	1	14.85	0	0.00	15.00	1	7,093	0.01%
2020/12/23	6	14.69	0	0.00	15.00	6	7,040	0.09%
2020/12/22	10	14.70	37	14.80	14.60	-27	7,008	-0.39%
2020/12/21	3	15.20	5	15.20	15.15	-2	6,900	-0.03%
2020/12/18	8	15.01	17	15.01	15.05	-9	6,758	-0.13%
2020/12/17	5	14.96	5	14.87	14.85	0	6,558	0.00%
2020/12/16	0	0.00	1	14.30	14.35	-1	6,199	-0.02%
2020/12/14	0	0.00	24	14.46	14.40	-24	6,155	-0.39%
2020/12/11	0	0.00	11	13.99	14.15	-11	6,124	-0.18%
2020/12/10	0	0.00	27	14.39	14.30	-27	6,124	-0.44%
2020/12/09	0	0.00	2	14.73	14.70	-2	6,031	-0.03%
2020/12/08	0	0.00	2	14.85	14.65	-2	5,970	-0.03%
2020/12/07	20	15.00	30.1	14.81	14.85	-10.1	5,900	-0.17%
2020/12/04	23	14.47	12.1	14.47	14.65	10.9	5,694	0.19%
2020/12/03	26.7	14.47	38	14.53	14.25	-11.3	5,445	-0.21%
2020/12/02	48	14.52	25	14.77	15.00	23	5,057	0.45%
2020/12/01	10	13.61	3	13.53	13.65	7	4,509	0.16%
2020/11/30	6	13.21	6	13.36	13.20	0	4,363	0.00%
2020/11/27	1	12.85	25	12.80	12.95	-24	4,207	-0.57%
2020/11/26	0	0.00	2	12.90	12.80	-2	4,154	-0.05%
2020/11/25	2	12.75	0	0.00	12.60	2	4,120	0.05%
2020/11/24	18	12.71	27.1	12.74	12.60	-9.1	4,073	-0.22%
2020/11/23	21	12.30	2	12.65	12.35	19	3,774	0.50%
2020/11/20	7	11.86	0	0.00	12.15	7	3,602	0.19%
2020/11/19	7	11.87	0	0.00	11.80	7	3,577	0.20%
2020/11/18	15	11.82	33.2	11.84	11.90	-18.2	3,522	-0.52%
2020/11/17	1.3	11.64	0	0.00	11.70	1.3	3,460	0.04%
2020/11/16	23	11.70	1	11.75	11.75	22	3,527	0.62%
2020/11/13	0	0.00	2	11.20	11.30	-2	3,405	-0.06%
2020/11/11	0	0.00	1	11.25	11.25	-1	3,428	-0.03%
2020/11/10	26	11.41	17	11.53	11.45	9	3,445	0.26%
2020/11/09	0	0.00	1	11.30	11.20	-1	3,363	-0.03%
2020/11/06	1	11.15	0	0.00	11.15	1	3,354	0.03%
2020/10/30	0	0.00	2	11.20	11.05	-2	3,487	-0.06%
2020/10/29	2	11.30	0	0.00	11.20	2	3,513	0.06%
2020/10/27	1	11.75	1	11.90	11.50	0	3,574	0.00%
2020/10/26	0	0.00	1	11.35	11.30	-1	3,471	-0.03%
2020/10/22	0	0.00	5	11.29	11.30	-5	3,503	-0.14%
2020/10/21	2	11.45	5	11.40	11.45	-3	3,539	-0.08%
2020/10/20	1	11.55	0	0.00	11.55	1	3,569	0.03%
2020/10/19	19	12.06	2	11.60	11.60	17	3,593	0.47%
2020/10/16	0	0.00	10	11.85	11.80	-10	3,484	-0.29%
2020/10/15	7	11.46	21	11.66	11.95	-14	3,391	-0.41%
2020/10/14	6	11.18	34	11.10	11.00	-28	3,170	-0.88%
2020/10/13	0	0.00	10	10.65	10.80	-10	3,160	-0.32%
2020/10/08	11	10.98	2	10.95	10.95	9	3,241	0.28%
2020/09/29	1	10.20	0	0.00	10.20	1	3,442	0.03%
2020/09/24	10	10.45	0	0.00	10.50	10	3,693	0.27%
2020/09/18	0	0.00	1	11.20	11.15	-1	3,799	-0.03%
2020/09/17	0	0.00	0.1	11.10	11.15	-0.1	3,807	0.00%
2020/09/15	0	0.00	12	11.04	11.10	-12	3,821	-0.31%
2020/09/08	2	10.65	0.7	10.70	10.65	1.3	4,023	0.03%
2020/09/04	10	10.65	0	0.00	10.80	10	4,056	0.25%
2020/08/26	0	0.00	10	11.10	11.30	-10	4,217	-0.24%
2020/08/24	10	10.75	0	0.00	10.75	10	4,292	0.23%
2020/08/21	1	10.65	0	0.00	10.75	1	4,367	0.02%
2020/08/20	9	10.67	0	0.00	10.55	9	4,367	0.21%
2020/08/18	0	0.00	100	11.45	11.40	-100	4,299	-2.33%
2020/08/14	6	11.10	0	0.00	11.45	6	4,338	0.14%
2020/08/10	10	11.50	0	0.00	11.50	10	4,281	0.23%
2020/08/03	0	0.00	10	11.85	11.95	-10	4,607	-0.22%
2020/07/24	10	11.55	0	0.00	11.55	10	4,802	0.21%
2020/07/15	0	0.00	10	11.91	11.80	-10	5,021	-0.20%
2020/07/14	70	11.79	60	11.70	11.75	10	5,139	0.19%
2020/07/13	60	11.70	62	11.95	12.05	-2	5,211	-0.04%
2020/07/10	0.1	11.80	0	0.00	11.90	0.1	5,187	0.00%
2020/07/08	0.1	12.20	0	0.00	12.25	0.1	5,141	0.00%
2020/06/30	0	0.00	1	11.90	11.90	-1	4,860	-0.02%
2020/06/19	12	12.00	0	0.00	11.90	12	5,021	0.24%
2020/06/18	10	12.35	10	11.85	12.35	0	4,862	0.00%
2020/06/16	13	11.70	3	11.78	11.80	10	4,799	0.21%
2020/06/12	0	0.00	2	11.25	11.40	-2	4,819	-0.04%
2020/06/11	2	11.88	0	0.00	11.70	2	4,832	0.04%
2020/06/09	0	0.00	10	12.00	12.10	-10	4,890	-0.20%
2020/06/05	0	0.00	1	12.15	12.30	-1	4,906	-0.02%
2020/06/04	0	0.00	10	12.10	12.05	-10	4,873	-0.21%
2020/06/01	3	12.22	3	12.02	12.10	0	4,924	0.00%
2020/05/28	3	12.00	3	11.75	11.75	0	4,826	0.00%
2020/05/27	3	11.72	2	11.65	11.75	1	4,777	0.02%
2020/05/26	13	11.80	10	11.70	11.70	3	4,782	0.06%
2020/05/08	6	12.54	12	12.64	12.60	-6	4,567	-0.13%
2020/05/07	2	12.10	0	0.00	12.00	2	4,307	0.05%
2020/05/06	3	11.85	0	0.00	11.75	3	4,292	0.07%
2020/05/05	4	11.93	0	0.00	11.95	4	4,264	0.09%
2020/05/04	1	12.00	0	0.00	12.00	1	4,298	0.02%
2020/04/30	22	12.34	1	12.50	12.35	21	4,270	0.49%
2020/04/29	3	12.33	8	12.33	12.25	-5	4,229	-0.12%
2020/04/28	1	11.95	0	0.00	11.90	1	4,133	0.02%
2020/04/27	0	0.00	1	12.05	12.00	-1	4,184	-0.02%
2020/04/24	1	11.90	0	0.00	11.90	1	4,223	0.02%
2020/04/23	7	11.85	13	11.93	12.25	-6	4,130	-0.15%
2020/04/22	1	10.95	1	10.90	11.15	0	3,913	0.00%
2020/04/17	18	11.71	6	11.98	11.35	12	3,884	0.31%
2020/04/14	0	0.00	1	10.30	10.30	-1	3,605	-0.03%
2020/04/13	1	10.20	0	0.00	10.05	1	3,592	0.03%
2020/04/07	2	10.15	21	10.25	10.25	-19	3,657	-0.52%
2020/04/06	0	9.90	0	0.00	9.84	0	3,575	0.00%
2020/03/31	3	9.95	13	9.96	9.69	-10	3,542	-0.28%
2020/03/30	0	9.43	0	0.00	9.48	0	3,417	0.00%
2020/03/27	20	9.54	0	0.00	9.42	20	3,426	0.58%
2020/03/26	0	0.00	10	9.46	9.53	-10	3,439	-0.29%
2020/03/24	5	8.78	13	8.84	8.91	-8	3,419	-0.23%
2020/03/23	1	8.50	0	0.00	8.34	1	3,406	0.03%
2020/03/20	13	8.64	10	8.40	8.81	3	3,384	0.09%
2020/03/19	10	8.01	2	8.25	8.01	8	3,359	0.24%
2020/03/18	0	0.00	1	9.00	8.90	-1	3,326	-0.03%
2020/03/13	15	10.10	2	10.10	10.20	13	3,247	0.40%
2020/03/10	1	12.05	0	0.00	12.35	1	3,230	0.03%
2020/03/09	16	12.46	1	12.65	12.35	15	3,264	0.46%
2020/03/05	2	13.55	28	13.43	13.40	-26	3,257	-0.80%
2020/03/04	0	0.00	14	12.85	12.80	-14	3,125	-0.45%
2020/02/27	2	13.00	0	0.00	12.80	2	3,187	0.06%
2020/02/26	1	13.05	12	13.12	13.15	-11	3,173	-0.35%
2020/02/25	10	12.70	0	0.00	13.00	10	3,114	0.32%
2020/02/24	0	12.95	0	0.00	12.95	0	3,111	0.00%
2020/02/18	5	13.00	0	0.00	13.05	5	3,342	0.15%
2020/02/17	0	0.00	10	13.15	13.05	-10	3,388	-0.30%
2020/02/12	2	13.45	0	0.00	13.40	2	3,476	0.06%
2020/02/10	2	13.10	2	13.20	13.15	0	3,529	0.00%
2020/02/05	0	0.00	10	13.40	13.40	-10	3,642	-0.27%
2020/02/03	1	12.25	0	0.00	12.25	1	3,550	0.03%
2020/01/30	20	13.55	2	13.60	13.50	18	3,452	0.52%
2020/01/20	19	15.09	0	0.00	14.95	19	3,383	0.56%
2020/01/16	0	0.00	21	15.20	15.20	-21	3,301	-0.64%
2020/01/15	10	15.10	0	0.00	15.15	10	3,290	0.30%
2020/01/13	0	0.00	29	15.21	15.30	-29	3,257	-0.89%
2020/01/10	0	0.00	2	14.90	14.85	-2	3,281	-0.06%
2020/01/08	5	14.84	1	14.90	14.75	4	3,299	0.12%
2020/01/07	1	14.60	10	14.65	14.60	-9	3,265	-0.28%
2020/01/06	25	14.80	0	0.00	14.75	25	3,359	0.74%
2020/01/03	5	15.04	4	15.05	15.00	1	3,601	0.03%
2020/01/02	19	15.37	13	15.52	15.25	6	3,583	0.17%
2019/12/30	10	15.00	0	0.00	14.85	10	3,496	0.29%
2019/12/27	4	15.00	2	15.00	15.00	2	3,526	0.06%
2019/12/26	0	0.00	2	15.13	15.10	-2	3,525	-0.06%
2019/12/25	5	15.20	2.2	15.22	15.25	2.8	3,572	0.08%
2019/12/24	0	0.00	10	15.20	15.30	-10	3,692	-0.27%
2019/12/23	0	0.00	5	15.25	15.25	-5	3,724	-0.13%
2019/12/20	3	15.37	43	15.36	15.20	-40	3,719	-1.08%
2019/12/19	1	14.90	0	0.00	14.95	1	3,789	0.03%
2019/12/17	0	0.00	28	15.12	15.10	-28	3,949	-0.71%
2019/12/16	2	15.00	5	14.96	15.10	-3	3,997	-0.08%
2019/12/13	2	14.63	0	0.00	14.60	2	4,080	0.05%
2019/12/11	17	14.79	0	0.00	14.80	17	4,231	0.40%
2019/12/10	3	15.10	0	0.00	15.10	3	4,584	0.07%
2019/12/09	0	0.00	1.3	15.12	15.10	-1.3	4,619	-0.03%
2019/12/06	36	15.33	9	15.19	15.20	27	4,706	0.57%
2019/12/05	5	15.85	3	15.95	15.95	2	4,587	0.04%
2019/12/04	7	16.09	9	16.05	15.80	-2	4,646	-0.04%
2019/12/03	5	15.50	18	15.74	15.95	-13	4,633	-0.28%
2019/12/02	15	15.33	1	15.20	15.30	14	4,675	0.30%
2019/11/29	26	15.77	0	0.00	15.70	26	4,700	0.55%
2019/11/28	22	16.06	3	16.08	16.05	19	4,861	0.39%
2019/11/27	0	0.00	3	15.85	16.10	-3	5,212	-0.06%
2019/11/25	1	15.85	0	0.00	15.80	1	5,775	0.02%
2019/11/22	0	0.00	2	15.80	15.85	-2	5,919	-0.03%
2019/11/19	1	16.00	11	16.24	16.00	-10	6,519	-0.15%
2019/11/18	3	15.60	38	15.59	15.75	-35	6,606	-0.53%
2019/11/15	2	15.35	5	15.26	15.30	-3	6,786	-0.04%
2019/11/14	15	14.87	0	0.00	14.95	15	7,293	0.21%
2019/11/13	2	15.10	1	15.10	15.10	1	7,387	0.01%
2019/11/12	0	0.00	2	14.70	14.65	-2	7,575	-0.03%
2019/11/11	10	14.70	0	0.00	14.55	10	7,736	0.13%
2019/11/08	15	15.20	0	0.00	15.20	15	7,774	0.19%
2019/11/07	6	15.06	0	0.00	15.45	6	7,983	0.08%
2019/11/06	32	15.17	6	15.16	15.25	26	8,107	0.32%
2019/11/05	10	16.00	2	16.00	16.05	8	8,027	0.10%
2019/11/04	2.3	16.30	0	0.00	16.10	2.3	8,057	0.03%
2019/10/30	4	16.28	0	0.00	16.20	4	8,320	0.05%
2019/10/29	0	0.00	1	16.45	16.15	-1	8,328	-0.01%
2019/10/28	0	0.00	7.4	16.32	16.30	-7.4	8,370	-0.09%
2019/10/25	0	0.00	10	16.41	16.50	-10	8,429	-0.12%
2019/10/24	3	16.30	2	16.23	16.35	1	8,454	0.01%
2019/10/23	2	16.18	0	0.00	16.15	2	8,615	0.02%
2019/10/22	2	16.20	0	0.00	16.05	2	8,679	0.02%
2019/10/16	3	15.98	0	0.00	15.95	3	8,778	0.03%
2019/10/15	2	16.20	0	0.00	16.20	2	8,782	0.02%
2019/10/14	23	16.27	5	16.24	15.95	18	8,814	0.20%
2019/10/09	97	16.31	0.2	16.05	16.00	96.8	8,838	1.10%
2019/10/08	23	17.42	0	0.00	17.30	23	8,714	0.26%
2019/10/04	2	17.90	2	17.55	17.55	0	8,956	0.00%
2019/10/03	1	17.50	2	17.70	17.80	-1	9,111	-0.01%
2019/10/02	1	17.50	0	0.00	17.45	1	9,082	0.01%
2019/10/01	5	17.60	0	0.00	17.35	5	9,072	0.06%
2019/09/27	31	17.55	2	18.10	17.40	29	9,028	0.32%
2019/09/26	15	18.05	3	18.32	18.00	12	8,932	0.13%
2019/09/25	2	18.18	4	18.28	18.15	-2	8,918	-0.02%
2019/09/24	15	18.47	4	18.68	18.30	11	8,980	0.12%
2019/09/23	53	18.22	5	18.59	18.75	48	8,829	0.54%
2019/09/20	1	18.45	2	18.30	18.30	-1	8,741	-0.01%
2019/09/19	4	18.41	5	18.40	18.45	-1	8,677	-0.01%
2019/09/18	6	18.63	3	18.88	18.55	3	8,635	0.03%
2019/09/17	5.1	18.40	0	0.00	18.65	5.1	8,533	0.06%
2019/09/16	6	18.36	0	0.00	18.20	6	8,473	0.07%
2019/09/12	7	18.77	6	18.85	18.65	1	8,453	0.01%
2019/09/11	2	18.15	2	18.25	18.25	0	8,047	0.00%
2019/09/10	17	18.22	0	0.00	18.00	17	8,001	0.21%
2019/09/09	5	18.25	7	18.34	18.40	-2	7,886	-0.03%
2019/09/06	0	0.00	20	18.30	18.30	-20	7,857	-0.25%
2019/09/05	8	18.15	4	18.35	18.20	4	7,801	0.05%
2019/09/04	0	0.00	13	18.09	18.20	-13	7,761	-0.17%
2019/09/03	2.1	18.10	10	18.18	18.10	-7.9	7,700	-0.10%
2019/09/02	10	18.06	5	18.33	18.35	5	7,654	0.07%
2019/08/30	32	19.11	7	18.76	18.55	25	7,474	0.33%
2019/08/29	22	18.97	15	18.58	19.00	7	7,108	0.10%
2019/08/28	23	17.93	3	17.90	17.75	20	6,666	0.30%
2019/08/27	3	18.50	5	18.30	18.30	-2	6,461	-0.03%
2019/08/26	19	18.22	9.8	18.27	18.20	9.2	6,306	0.15%
2019/08/23	1	18.60	40	18.32	18.45	-39	6,118	-0.64%
2019/08/22	27	18.21	11.6	18.14	18.15	15.4	5,847	0.26%
2019/08/21	9	17.82	9	17.97	17.95	0	5,674	0.00%
2019/08/20	55	17.99	43.1	17.75	17.65	11.9	5,477	0.22%
2019/08/19	4	17.43	17.7	17.58	17.80	-13.7	5,252	-0.26%
2019/08/16	3	17.17	10	16.95	16.95	-7	4,986	-0.14%
2019/08/15	0	0.00	5	16.95	17.00	-5	4,869	-0.10%
2019/08/14	2	16.80	44	16.90	16.85	-42	4,660	-0.90%
2019/08/13	11	16.48	0	0.00	16.50	11	4,530	0.24%
2019/08/12	15	16.40	25	16.62	16.25	-10	4,451	-0.22%
2019/08/08	6	15.97	19.1	16.15	16.20	-13.1	4,229	-0.31%
2019/08/07	0	0.00	8	15.84	15.70	-8	4,119	-0.19%
2019/08/06	12	15.21	0	0.00	15.25	12	4,157	0.29%
2019/08/05	12	15.67	2	16.15	15.55	10	4,153	0.24%
2019/08/02	5	15.20	7	15.90	15.90	-2	4,055	-0.05%
2019/08/01	10	15.50	0	0.00	15.55	10	3,981	0.25%
2019/07/31	30	15.50	0	0.00	15.55	30	3,983	0.75%
2019/07/30	10	15.56	0	0.00	15.60	10	3,978	0.25%
2019/07/29	0	0.00	8	15.99	16.10	-8	3,930	-0.20%
2019/07/25	2	16.00	16	15.98	15.70	-14	3,794	-0.37%
2019/07/24	6	15.80	3	15.80	15.65	3	3,630	0.08%
2019/07/23	11	15.43	11	15.41	15.35	0	3,598	0.00%
2019/07/22	8	15.54	0	0.00	15.60	8	3,567	0.22%
2019/07/19	4	15.43	7	15.66	15.60	-3	3,657	-0.08%
2019/07/18	8	15.20	0	0.00	15.15	8	3,589	0.22%
2019/07/16	0	0.00	12	15.60	15.50	-12	3,690	-0.33%
2019/07/15	6	15.85	2	15.99	15.55	4	3,692	0.11%
2019/07/12	0	0.00	15	15.50	15.50	-15	3,659	-0.41%
2019/07/11	28	15.03	36	15.13	15.35	-8	3,594	-0.22%
2019/07/10	0	0.00	34	15.10	14.85	-34	3,475	-0.98%
2019/07/09	19	14.83	32	14.90	14.90	-13	3,498	-0.37%
2019/07/05	9	14.30	0	0.00	14.40	9	3,769	0.24%
2019/07/03	2	14.50	0	0.00	14.45	2	4,297	0.05%
2019/07/01	0	0.00	2	14.90	14.90	-2	4,471	-0.04%
2019/06/27	0.4	14.15	0	0.00	14.20	0.4	4,598	0.01%
2019/06/26	15	14.30	0	0.00	14.25	15	4,784	0.31%
2019/06/25	35	14.34	0	0.00	14.25	35	4,946	0.71%
2019/06/21	10	14.80	0	0.00	14.40	10	5,351	0.19%
2019/06/20	2	14.90	9	14.87	14.90	-7	5,540	-0.13%
2019/06/19	0	0.00	1	14.25	14.45	-1	5,482	-0.02%
2019/06/14	5	14.20	0	0.00	14.25	5	5,570	0.09%
2019/06/11	0	0.00	10	14.75	14.70	-10	6,041	-0.17%
2019/06/05	10	14.75	27	14.66	14.60	-17	6,376	-0.27%
2019/06/04	0	0.00	25	14.35	14.60	-25	6,367	-0.39%
2019/05/30	0	0.00	6	14.53	14.45	-6	6,394	-0.09%
2019/05/29	0	0.00	1	14.35	14.30	-1	6,406	-0.02%
2019/05/28	0	0.00	25	14.28	14.40	-25	6,444	-0.39%
2019/05/27	0	0.00	9	13.90	13.90	-9	6,510	-0.14%
2019/05/24	0	0.00	2	14.20	14.00	-2	6,604	-0.03%
2019/05/23	13	14.42	3	14.30	13.85	10	6,603	0.15%
2019/05/17	0	0.00	2	13.78	13.60	-2	6,368	-0.03%
2019/05/16	0	0.00	1	14.15	13.90	-1	6,467	-0.02%
2019/05/14	24	13.26	2	13.45	13.80	22	6,587	0.33%
2019/05/13	73	13.89	60	14.30	13.70	13	6,587	0.20%
2019/05/10	25	14.55	0.5	14.15	14.15	24.5	6,535	0.38%
2019/05/09	35	15.14	0	0.00	14.90	35	6,436	0.54%
2019/05/08	35.6	15.34	0	0.00	15.25	35.6	6,385	0.56%
2019/05/06	2	15.50	0	0.00	15.45	2	6,377	0.03%
2019/04/26	0.3	15.80	1	15.75	15.85	-0.8	6,292	-0.01%
2019/04/25	2	15.88	0	0.00	16.00	2	6,249	0.03%
2019/04/24	0	0.00	8	16.85	16.50	-8	6,127	-0.13%
2019/04/23	0.3	16.75	0	0.00	16.80	0.3	6,085	0.00%
2019/04/22	0	0.00	27	17.08	17.05	-27	6,054	-0.45%
2019/04/19	25	16.62	7.4	16.70	16.65	17.6	5,979	0.30%
2019/04/18	9	16.76	0	0.00	16.30	9	5,908	0.15%
2019/04/17	0	0.00	1	16.45	16.35	-1	5,789	-0.02%
2019/04/16	1	16.30	0	0.00	16.35	1	5,718	0.02%
2019/04/15	0	0.00	1	16.10	16.30	-1	5,664	-0.02%
2019/04/12	1	15.85	1	16.00	15.85	0	5,538	0.00%
2019/04/11	8	16.98	25	17.04	17.10	-17	5,264	-0.32%
2019/04/10	21	17.49	10	17.24	17.50	11	5,064	0.22%
2019/04/09	4	17.21	16	16.91	17.05	-12	4,794	-0.25%
2019/04/08	25	16.20	3	16.40	16.50	22	4,518	0.49%
2019/04/03	1	15.85	0	0.00	16.10	1	4,359	0.02%
2019/04/02	0	0.00	7	15.91	15.85	-7	4,295	-0.16%
2019/04/01	10	15.82	10	15.87	15.80	0	4,216	0.00%
2019/03/29	11	16.24	3	16.38	15.90	8	4,027	0.20%
2019/03/28	3	16.28	8	16.33	16.20	-5	3,821	-0.13%
2019/03/27	8	15.99	1	16.05	15.90	7	3,668	0.19%
2019/03/26	2	16.03	3	16.05	16.10	-1	3,533	-0.03%
2019/03/25	0	0.00	1	15.40	15.05	-1	3,254	-0.03%
2019/03/22	1	14.70	0	0.00	14.50	1	3,050	0.03%
2019/03/20	0	0.00	2	14.90	14.85	-2	3,008	-0.07%
2019/03/19	0	0.00	1	15.15	14.75	-1	2,993	-0.03%
2019/03/18	2	15.05	3	14.90	14.90	-1	2,952	-0.03%
2019/03/15	1	15.10	6	15.08	14.95	-5	2,834	-0.18%
2019/03/14	8	14.49	12.4	14.26	14.65	-4.4	2,557	-0.17%
2019/03/13	2	14.20	10	14.45	14.25	-8	2,503	-0.32%
2019/03/12	19	14.93	2	14.75	14.55	17	2,503	0.68%
2019/03/11	2	14.00	0	0.00	13.90	2	2,460	0.08%
2019/03/05	0	13.75	0	0.00	13.85	0	2,467	0.00%
2019/03/04	0	0.00	1.4	13.90	13.90	-1.4	2,486	-0.06%
2019/02/27	5	14.25	0	0.00	14.20	5	2,530	0.20%
2019/02/26	0	0.00	0.4	14.10	14.10	-0.4	2,496	-0.01%
2019/02/20	0	0.00	3	13.75	13.85	-3	2,340	-0.13%
2019/02/18	0	0.00	10	13.80	13.60	-10	2,382	-0.42%
2019/02/15	10	14.00	0	0.00	14.00	10	2,337	0.43%
2019/02/14	0	0.00	1	13.60	13.60	-1	2,240	-0.04%
2019/02/13	0	0.00	14	13.56	13.70	-14	2,261	-0.62%
2019/02/12	10	13.50	7	13.20	13.60	3	2,123	0.14%
2019/01/25	0	0.00	1	12.10	12.25	-1	2,303	-0.04%
2019/01/14	6.6	12.44	0	0.00	12.45	6.6	3,127	0.21%
2019/01/07	0	12.00	0	0.00	12.30	0	3,956	0.00%
2019/01/03	0.1	11.90	0	0.00	12.00	0.1	4,520	0.00%
2018/12/28	0	0.00	5	11.70	11.80	-5	5,283	-0.09%
2018/12/18	2	12.55	0	0.00	12.45	2	5,952	0.03%
2018/12/13	0.6	12.45	0	0.00	12.55	0.6	6,021	0.01%
2018/12/11	0	0.00	12	12.40	12.25	-12	6,019	-0.20%
2018/12/07	12	12.45	0	12.40	12.45	12	6,105	0.20%
2018/12/06	3	12.30	1	12.65	12.15	2	6,146	0.03%
2018/12/05	3	12.15	5	12.65	12.70	-2	6,111	-0.03%
2018/12/04	5	12.60	14	12.71	12.90	-9	6,048	-0.15%
2018/11/21	10	7.35	0	0.00	7.35	10	5,869	0.17%
2018/11/20	5	7.46	0	0.00	7.45	5	5,854	0.09%
2018/11/16	0	0.00	0.1	7.51	7.56	-0.1	5,848	0.00%
2018/11/12	0	0.00	1	7.77	7.80	-1	5,870	-0.02%
2018/11/06	0	0.00	25	8.11	7.90	-25	5,979	-0.42%
2018/11/05	0	0.00	10	7.83	7.84	-10	5,940	-0.17%
2018/10/30	10	6.83	0	0.00	6.77	10	6,229	0.16%
2018/10/29	0	0.00	1.2	6.87	6.90	-1.2	6,231	-0.02%
2018/10/26	1	6.70	0	0.00	6.88	1	6,212	0.02%
2018/10/25	16	6.86	0	0.00	6.88	16	6,157	0.26%
2018/10/24	1	7.69	0	0.00	7.60	1	5,995	0.02%
2018/10/22	3	7.86	10	7.85	7.85	-7	5,980	-0.12%
2018/10/19	32	8.04	0	0.00	7.99	32	5,926	0.54%
2018/10/18	0	0.00	1	8.45	8.52	-1	5,798	-0.02%
2018/10/17	3	8.98	1	8.61	8.62	2	5,781	0.03%
2018/10/16	1	8.74	0	0.00	8.74	1	5,819	0.02%
2018/10/05	6	10.93	21	10.71	10.70	-15	6,270	-0.24%
2018/10/04	9	11.46	19	11.52	11.30	-10	6,077	-0.16%
2018/10/03	19	12.03	17	12.43	12.00	2	5,960	0.03%
2018/10/02	13	12.21	11	11.65	12.50	2	5,819	0.03%
2018/10/01	25	11.50	5	11.60	11.50	20	5,625	0.36%
2018/09/28	2	11.30	0	0.00	11.20	2	5,497	0.04%
2018/09/27	9	11.36	1	11.70	11.40	8	5,304	0.15%
2018/09/26	0	0.00	2	11.30	11.30	-2	4,790	-0.04%
2018/09/25	1	10.30	10	10.45	10.30	-9	4,541	-0.20%
2018/09/21	10	9.90	0	0.00	9.92	10	4,534	0.22%
2018/09/18	0	0.00	1	10.40	10.00	-1	4,610	-0.02%
2018/09/17	1	10.25	1	10.60	10.45	0	4,633	0.00%
2018/09/14	1	10.50	14	10.64	10.60	-13	4,725	-0.28%
2018/09/12	2	9.86	0	0.00	9.93	2	4,707	0.04%
2018/09/10	0	0.00	6	9.70	9.37	-6	4,691	-0.13%
2018/09/04	0	0.00	1	9.99	9.99	-1	4,847	-0.02%
2018/08/27	10	10.20	0	0.00	10.15	10	5,736	0.17%
2018/08/14	0	0.00	15	10.45	10.40	-15	6,503	-0.23%
2018/08/08	0	0.00	10	11.00	11.05	-10	6,357	-0.16%
2018/08/07	10	10.60	9	10.78	10.55	1	6,185	0.02%
2018/07/30	2	10.30	0	0.00	10.25	2	5,907	0.03%
2018/07/26	1	10.25	0	0.00	10.20	1	5,871	0.02%
2018/07/25	0	0.00	15	10.30	10.40	-15	5,848	-0.26%
2018/07/19	0	0.00	3	10.60	10.70	-3	5,692	-0.05%
2018/07/17	6	12.09	10	11.90	11.65	-4	5,430	-0.07%
2018/07/16	0	0.00	6	11.71	11.90	-6	5,096	-0.12%
2018/07/13	3	11.05	0	0.00	10.85	3	4,651	0.06%
2018/07/11	1	10.80	13	10.76	10.80	-12	4,484	-0.27%
2018/07/10	3	10.95	14	10.89	10.80	-11	4,425	-0.25%
2018/07/09	2	10.20	39	10.68	10.80	-37	4,279	-0.86%
2018/07/06	10	9.80	4	9.60	10.00	6	4,070	0.15%
2018/07/04	10	9.78	0	0.00	9.78	10	4,054	0.25%
2018/07/03	5	10.00	0	0.00	9.95	5	4,044	0.12%
2018/07/02	5	10.00	0	0.00	10.00	5	3,983	0.13%
2018/06/25	2	10.55	0	0.00	10.35	2	3,702	0.05%
2018/06/22	0	0.00	7	10.35	10.35	-7	3,560	-0.20%
2018/06/19	2	9.92	0	0.00	9.83	2	3,384	0.06%
2018/06/15	5	9.74	0	0.00	9.77	5	3,363	0.15%
2018/06/14	10	9.70	5	9.80	9.72	5	3,376	0.15%
2018/06/13	9	10.41	0	0.00	10.00	9	3,319	0.27%
2018/06/12	1	9.70	2	9.76	9.70	-1	3,210	-0.03%
2018/06/11	4	10.10	0	0.00	9.90	4	3,108	0.13%
2018/06/08	0	0.00	56	10.08	10.10	-56	2,953	-1.90%
2018/06/07	9	11.07	30	10.40	10.60	-21	2,794	-0.75%
2018/06/06	30	10.70	10	10.35	10.40	20	2,613	0.77%
2018/06/05	1	10.85	39	10.89	10.70	-38	2,513	-1.51%
2018/06/04	42	10.86	0	0.00	11.15	42	2,354	1.78%
2018/06/01	20	10.18	0	0.00	10.25	20	2,057	0.97%
2018/05/31	0	0.00	41	10.46	10.50	-41	1,723	-2.38%
2018/05/30	20	9.22	10	9.47	9.55	10	1,379	0.72%
2018/05/24	0	0.00	9	7.77	7.78	-9	1,002	-0.90%
2018/05/18	1	7.88	0	0.00	7.88	1	991	0.10%
2018/05/11	0	0.00	11	8.15	8.11	-11	959	-1.15%
2018/05/03	0	0.00	1	8.10	8.08	-1	984	-0.10%
2018/04/27	0	0.00	1	8.13	8.12	-1	1,002	-0.10%
2018/04/26	0	8.12	0	0.00	8.12	0	1,009	0.00%
2018/04/24	1	8.25	0	0.00	8.20	1	1,019	0.10%
2018/04/20	1	8.55	0	0.00	8.55	1	1,016	0.10%
2018/04/19	8	8.56	0	0.00	8.57	8	1,022	0.78%
2018/04/18	3	8.57	0	0.00	8.61	3	1,026	0.29%
2018/04/16	1	8.70	0	0.00	8.75	1	1,047	0.10%
2018/04/10	0	0.00	2	9.01	9.01	-2	1,053	-0.19%
2018/03/30	0	8.55	0	0.00	8.61	0	1,021	0.00%
2018/03/28	1	8.73	0	0.00	8.65	1	1,042	0.10%
2018/03/20	1	9.23	40	9.24	9.28	-39	1,100	-3.54%
2018/03/19	1	8.95	0	0.00	8.99	1	1,070	0.09%
2018/03/15	0	0.00	10	8.89	8.90	-10	1,064	-0.94%
2018/03/14	0	0.00	1	8.85	8.88	-1	1,071	-0.09%
2018/03/12	2	8.80	0	0.00	8.80	2	1,081	0.18%
2018/03/09	10	8.90	0	0.00	8.92	10	1,099	0.91%
2018/03/05	10	8.61	0	0.00	8.58	10	1,371	0.73%
2018/02/12	2	8.18	0	0.00	8.20	2	2,261	0.09%
2018/02/05	0	0.00	1	8.93	9.02	-1	2,231	-0.04%
2018/01/30	3	9.17	0	0.00	9.17	3	2,225	0.13%
2018/01/25	15	9.35	0	0.00	9.30	15	2,244	0.67%
2018/01/22	10	9.16	0	0.00	9.13	10	2,274	0.44%
2018/01/16	3	9.18	0	0.00	9.18	3	2,276	0.13%
2018/01/15	6	9.18	0	0.00	9.18	6	2,269	0.26%
2018/01/10	1	9.21	0	0.00	9.19	1	2,243	0.04%
2018/01/09	2	9.40	0	0.00	9.35	2	2,223	0.09%