國產 (2504)-大昌-新店券商分點個股進出

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

國產

(2504)

可現股當沖

股價
49.4
漲跌
▼1.4
漲幅
-2.76%
成交量
16,554張
產業
上市營建類股
346人加入追蹤

立即追蹤
本地時間:14:30

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

國產 (2504)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/03	14	49.70	3	49.73	49.40	11	9,732	0.11%
2024/05/02	16	51.00	11	50.40	50.80	5	9,509	0.05%
2024/04/30	9	47.96	16	48.00	48.05	-7	9,144	-0.08%
2024/04/29	12	48.52	7.1	48.48	49.15	4.9	8,934	0.05%
2024/04/26	18	46.86	13	47.17	46.95	5	8,615	0.06%
2024/04/25	8	45.64	33.7	46.75	47.25	-25.7	8,361	-0.31%
2024/04/24	35	44.60	9	45.04	43.90	26	7,806	0.33%
2024/04/23	7	45.96	2	46.63	46.65	5	7,433	0.07%
2024/04/22	14	47.86	7.4	47.75	47.00	6.6	7,145	0.09%
2024/04/19	18	47.48	35	47.22	48.25	-17	6,678	-0.25%
2024/04/18	14	47.20	12.3	47.60	48.05	1.7	6,249	0.03%
2024/04/17	0	0.00	4	45.05	45.85	-4	5,709	-0.07%
2024/04/16	2.1	41.95	0	0.00	41.70	2.1	5,404	0.04%
2024/04/12	1.4	43.30	9	43.02	43.40	-7.6	5,156	-0.15%
2024/04/11	1	42.30	1.4	41.84	41.70	-0.4	5,001	-0.01%
2024/04/10	1	40.45	255	40.84	41.60	-254	4,936	-5.15%	大賣/鉅額交易
2024/04/08	2	40.85	5	41.19	41.30	-3	4,712	-0.06%
2024/04/03	9	39.38	6	39.79	39.75	3	4,529	0.07%
2024/04/02	3	38.37	1	38.70	38.55	2	4,419	0.05%
2024/04/01	0	0.00	8	38.08	38.30	-8	4,375	-0.18%
2024/03/29	1	37.70	2	38.08	37.90	-1	4,361	-0.02%
2024/03/28	4	37.80	0.5	37.75	37.70	3.5	4,328	0.08%
2024/03/27	5	37.20	7	37.70	38.10	-2	4,312	-0.05%
2024/03/26	7	37.36	1	37.40	37.05	6	4,261	0.14%
2024/03/25	7	37.41	5	37.10	37.00	2	4,251	0.05%
2024/03/22	0	0.00	1	36.80	36.85	-1	4,239	-0.02%
2024/03/21	0	0.00	1	36.65	36.95	-1	4,213	-0.02%
2024/03/19	0	0.00	1	36.70	36.35	-1	4,158	-0.02%
2024/03/18	2	37.03	3	37.00	37.00	-1	4,116	-0.02%
2024/03/15	2	36.15	0	0.00	36.15	2	4,038	0.05%
2024/03/13	4	37.11	6	37.35	36.75	-2	3,911	-0.05%
2024/03/12	0	37.04	0	0.00	36.95	0	3,732	0.00%
2024/03/11	68	36.00	3	36.00	36.15	65	3,672	1.77%
2024/03/08	3	36.53	7	36.43	36.40	-4	3,635	-0.11%
2024/03/07	2.5	36.12	2	36.00	36.25	0.5	3,500	0.01%
2024/03/06	1	35.30	1	35.10	35.15	0	3,361	0.00%
2024/03/05	0	35.30	1	35.20	35.25	-1	3,314	-0.03%
2024/03/04	174	34.28	3.1	34.44	34.15	170.9	3,194	5.35%	大買/鉅額交易
2024/03/01	3	34.08	1	34.00	34.00	2	3,136	0.06%
2024/02/29	6	32.78	0.2	32.78	33.00	5.8	2,945	0.20%
2024/02/27	1	32.20	12.3	32.32	32.35	-11.3	2,845	-0.40%
2024/02/26	2	31.90	10	32.10	31.90	-8	2,777	-0.29%
2024/02/23	1	31.95	0	0.00	32.10	1	2,762	0.04%
2024/02/22	0	0.00	1.2	32.15	32.00	-1.2	2,720	-0.04%
2024/02/21	0	0.00	3	32.20	32.40	-3	2,648	-0.11%
2024/02/20	9	32.02	11	31.89	32.05	-2	2,540	-0.08%
2024/02/19	1	31.45	3	31.83	32.00	-2	2,433	-0.08%
2024/02/16	0	0.00	6.8	29.81	29.90	-6.8	2,216	-0.31%
2024/02/15	15	29.24	4	29.39	29.30	11	2,191	0.50%
2024/02/05	8	29.24	0	0.00	29.30	8	2,185	0.37%
2024/02/02	2	29.28	0.1	29.85	29.30	1.9	2,169	0.09%
2024/01/31	15	29.68	0	0.00	29.70	15	2,058	0.73%
2024/01/26	0	0.00	5	29.23	29.25	-5	1,948	-0.26%
2024/01/25	3.2	29.09	1	29.10	29.10	2.2	1,901	0.12%
2024/01/24	5	29.15	1	29.00	29.00	4	1,859	0.22%
2024/01/17	0	0.00	4	27.20	27.45	-4	1,611	-0.25%
2024/01/16	1	27.90	0	0.00	27.50	1	1,574	0.06%
2024/01/15	0	0.00	4	28.00	28.00	-4	1,548	-0.26%
2024/01/12	0	0.00	20	27.90	27.95	-20	1,549	-1.29%
2024/01/08	0	0.00	10	27.95	27.95	-10	1,577	-0.63%
2024/01/02	3	28.15	0	0.00	28.15	3	1,572	0.19%
2023/12/27	1	28.45	5	28.50	28.40	-4	1,552	-0.26%
2023/12/22	0	0.00	2	28.20	28.15	-2	1,500	-0.13%
2023/12/21	0	0.00	2.3	28.38	28.30	-2.3	1,477	-0.15%
2023/12/20	1	28.35	0	0.00	28.50	1	1,448	0.07%
2023/12/19	0	0.00	1	28.15	28.30	-1	1,422	-0.07%
2023/12/15	0	0.00	3	28.10	28.20	-3	1,393	-0.22%
2023/12/14	0	0.00	3	27.85	28.00	-3	1,359	-0.22%
2023/12/13	0	0.00	0	27.60	27.60	0	1,321	0.00%
2023/12/12	0	0.00	5	27.60	27.55	-5	1,315	-0.38%
2023/12/08	2	27.65	0	0.00	27.60	2	1,316	0.15%
2023/12/05	0	0.00	1	27.40	27.45	-1	1,345	-0.07%
2023/12/01	10	27.25	0	0.00	27.25	10	1,454	0.69%
2023/11/29	0	0.00	0.1	27.00	27.00	-0.1	1,470	-0.01%
2023/11/28	0	0.00	21.2	26.90	27.10	-21.2	1,455	-1.46%
2023/11/24	0	26.80	0	0.00	26.85	0	1,437	0.00%
2023/11/23	0.5	26.80	0	0.00	26.80	0.5	1,436	0.03%
2023/11/22	1	26.60	1	26.60	26.60	0	1,420	0.00%
2023/11/20	0	0.00	1	26.45	26.35	-1	1,390	-0.07%
2023/11/16	0	0.00	0.1	26.00	26.05	-0.1	1,370	0.00%
2023/11/15	0	0.00	1	26.15	26.15	-1	1,367	-0.07%
2023/11/14	0	0.00	1	25.90	26.05	-1	1,352	-0.07%
2023/11/13	1	26.00	2	26.05	25.95	-1	1,348	-0.07%
2023/11/09	0	0.00	0.1	25.50	25.65	-0.1	1,328	-0.01%
2023/11/08	0	0.00	1	25.55	25.45	-1	1,363	-0.07%
2023/11/06	0	0.00	1	25.65	25.70	-1	1,388	-0.07%
2023/10/31	1	25.25	0.5	25.35	25.20	0.5	1,682	0.03%
2023/10/26	1.1	25.40	0	0.00	25.15	1.1	1,761	0.06%
2023/10/03	10	25.40	0	0.00	25.30	10	1,852	0.54%
2023/09/26	0	0.00	2	25.25	25.00	-2	1,915	-0.10%
2023/09/20	2	25.55	0	0.00	25.20	2	2,103	0.10%
2023/09/19	0	0.00	1.2	25.49	25.45	-1.2	2,126	-0.06%
2023/09/14	1	25.65	0	0.00	25.60	1	2,429	0.04%
2023/09/13	0	0.00	1	25.55	25.55	-1	2,545	-0.04%
2023/09/12	1	25.30	0	0.00	25.30	1	2,628	0.04%
2023/09/11	0	0.00	0.1	25.35	25.30	-0.1	2,666	0.00%
2023/09/08	1.5	25.55	0	0.00	25.60	1.5	2,703	0.06%
2023/09/07	1	25.60	0	0.00	25.45	1	2,720	0.04%
2023/09/06	5	26.21	0	0.00	25.80	5	2,684	0.19%
2023/09/04	0	0.00	5	26.80	26.55	-5	2,597	-0.19%
2023/08/24	0	0.00	3	26.55	26.60	-3	2,825	-0.11%
2023/08/18	0	0.00	1	26.50	26.60	-1	2,953	-0.03%
2023/08/15	2	26.85	0	0.00	26.80	2	3,200	0.06%
2023/08/14	0.3	26.55	0	0.00	26.75	0.3	3,240	0.01%
2023/08/11	0	0.00	1	27.20	27.00	-1	3,228	-0.03%
2023/08/09	0	0.00	1	27.50	27.65	-1	3,252	-0.03%
2023/08/07	1	28.15	1	28.00	27.65	0	3,338	0.00%
2023/08/04	2.3	27.31	3	27.73	27.95	-0.8	3,314	-0.02%
2023/07/24	0	26.45	1	26.15	26.10	-1	3,467	-0.03%
2023/07/21	2	26.50	0	0.00	26.55	2	3,464	0.06%
2023/07/20	1	26.40	0	0.00	26.30	1	3,496	0.03%
2023/07/17	2	26.15	0	0.00	26.20	2	3,614	0.06%
2023/07/14	3	26.40	0	0.00	26.30	3	3,664	0.08%
2023/07/13	1	26.50	0	0.00	26.35	1	3,665	0.03%
2023/07/12	2	26.45	0	0.00	26.45	2	3,654	0.05%
2023/07/11	0	0.00	1	26.65	26.65	-1	3,648	-0.03%
2023/07/10	1	26.60	1	26.65	26.45	0	3,643	0.00%
2023/07/07	2	26.55	0	0.00	26.70	2	3,639	0.05%
2023/07/05	0	0.00	6	27.13	27.00	-6	3,638	-0.16%
2023/07/03	0	0.00	14	27.64	27.65	-14	3,608	-0.39%
2023/06/30	1	27.75	1	27.80	27.50	0	3,603	0.00%
2023/06/29	0	0.00	21	27.02	27.40	-21	3,546	-0.59%
2023/06/28	5	26.60	0	0.00	26.55	5	3,465	0.14%
2023/06/27	2	26.45	0	0.00	26.40	2	3,455	0.06%
2023/06/21	1	26.00	0.4	26.15	26.15	0.6	3,406	0.02%
2023/06/20	3	26.63	2	26.35	26.25	1	3,357	0.03%
2023/06/19	22	28.80	5.5	28.80	28.80	16.5	3,155	0.52%
2023/06/16	10	29.05	1	29.10	28.90	9	3,050	0.30%
2023/06/14	1	29.05	0	0.00	29.00	1	2,952	0.03%
2023/06/13	2	29.05	0	0.00	29.10	2	2,925	0.07%
2023/06/12	1	29.15	0	0.00	29.05	1	2,893	0.03%
2023/06/09	0.1	29.30	0	0.00	29.15	0.1	2,879	0.00%
2023/06/08	1	29.30	0.5	29.35	29.25	0.5	2,905	0.02%
2023/06/07	1	29.40	0.1	29.40	29.40	0.9	2,921	0.03%
2023/06/06	10	29.05	1	28.95	29.05	9	2,874	0.31%
2023/06/05	0	0.00	0.4	28.90	28.85	-0.4	2,832	-0.01%
2023/06/01	0	0.00	0.1	28.70	28.65	-0.1	2,839	0.00%
2023/05/30	2	28.50	0	0.00	28.35	2	2,843	0.07%
2023/05/25	2	28.80	0	0.00	28.75	2	2,940	0.07%
2023/05/19	3	28.65	1	28.80	28.75	2	2,866	0.07%
2023/05/12	0.1	28.25	0	0.00	28.60	0.1	2,661	0.00%
2023/05/11	0	0.00	1	28.40	28.25	-1	2,635	-0.04%
2023/05/10	9	28.80	1	28.90	28.95	8	2,579	0.31%
2023/05/09	5	28.65	1	28.90	28.75	4	2,588	0.15%
2023/05/05	1	29.10	2	28.95	28.85	-1	2,515	-0.04%
2023/05/04	2	28.75	3	28.70	29.00	-1	2,502	-0.04%
2023/05/03	3	29.07	0	0.00	28.75	3	2,459	0.12%
2023/05/02	1	28.80	5	28.63	28.70	-4	2,390	-0.17%
2023/04/27	1	28.00	0	28.10	28.00	1	2,283	0.04%
2023/04/26	3	28.00	0	0.00	28.00	3	2,276	0.13%
2023/04/24	0	0.00	16	28.23	28.35	-16	2,220	-0.72%
2023/04/19	10	27.85	1	28.35	27.80	9	2,069	0.43%
2023/04/18	0	0.00	1	28.00	28.05	-1	1,997	-0.05%
2023/04/17	2	27.90	0	0.00	27.90	2	1,975	0.10%
2023/04/13	0	0.00	1	28.00	27.95	-1	1,979	-0.05%
2023/04/11	10	28.10	0	0.00	28.00	10	1,996	0.50%
2023/03/30	0	27.90	1	27.80	27.95	-1	1,935	-0.05%
2023/03/29	0	0.00	1	27.80	27.85	-1	1,922	-0.05%
2023/03/28	1	28.00	0	0.00	28.00	1	1,934	0.05%
2023/03/27	1	27.80	0	0.00	27.95	1	1,921	0.05%
2023/03/24	1	27.75	0.4	27.80	27.80	0.6	1,925	0.03%
2023/03/23	1	28.10	0	0.00	27.95	1	1,898	0.05%
2023/03/21	0	0.00	4	28.03	28.00	-4	1,894	-0.21%
2023/03/20	0	0.00	1	27.85	27.85	-1	1,897	-0.05%
2023/03/17	0	0.00	0.4	27.60	27.65	-0.4	1,948	-0.02%
2023/03/16	0	0.00	2.2	27.22	27.15	-2.2	1,920	-0.11%
2023/03/15	0	27.53	0	0.00	27.50	0	1,889	0.00%
2023/03/14	0	0.00	0	27.55	27.55	0	1,895	0.00%
2023/03/13	0	27.60	0	0.00	27.70	0	1,892	0.00%
2023/03/10	6	27.73	0	0.00	27.75	6	1,850	0.32%
2023/03/09	0	27.90	0	0.00	27.80	0	1,826	0.00%
2023/03/08	0	0.00	5	27.45	27.55	-5	1,791	-0.28%
2023/03/03	2	26.95	0	0.00	26.95	2	1,750	0.11%
2023/03/02	0	0.00	0	26.90	26.90	0	1,744	0.00%
2023/03/01	8	26.83	0	0.00	26.80	8	1,730	0.46%
2023/02/24	0	0.00	2	27.70	27.70	-2	1,589	-0.13%
2023/02/23	0	0.00	1	27.45	27.45	-1	1,562	-0.07%
2023/02/16	1	26.85	0	0.00	26.80	1	1,561	0.06%
2023/02/15	10	26.68	5	26.70	26.80	5	1,580	0.32%
2023/02/10	7.1	26.45	0	0.00	26.50	7.1	1,598	0.44%
2023/02/09	5	26.43	0	26.50	26.40	5	1,598	0.31%
2023/02/07	10	26.55	0	0.00	26.50	10	1,575	0.64%
2023/02/06	0.1	25.85	0	0.00	25.85	0.1	1,507	0.01%
2023/01/31	0	0.00	0.4	25.60	25.65	-0.4	1,527	-0.03%
2023/01/30	0	0.00	14.1	25.55	25.55	-14.1	1,517	-0.93%
2023/01/17	0	0.00	1	25.50	25.60	-1	1,519	-0.07%
2023/01/13	5	25.10	0	0.00	25.10	5	1,531	0.33%
2023/01/12	3	25.45	0	0.00	25.30	3	1,606	0.19%
2023/01/10	0	0.00	5	25.55	25.55	-5	1,649	-0.30%
2023/01/05	0	0.00	10	25.55	25.55	-10	1,780	-0.56%
2023/01/03	0	0.00	1	25.20	25.15	-1	1,821	-0.05%
2022/12/30	0	0.00	2	24.95	25.25	-2	1,828	-0.11%
2022/12/29	0	0.00	2	24.98	24.95	-2	1,828	-0.11%
2022/12/28	0	0.00	4	25.00	24.95	-4	1,822	-0.22%
2022/12/26	0	0.00	1	24.95	25.05	-1	1,837	-0.05%
2022/12/21	5	24.75	0	0.00	24.75	5	1,963	0.25%
2022/12/20	1	25.05	1	24.65	24.60	0	1,999	0.00%
2022/12/15	1	25.25	0	0.00	25.25	1	2,073	0.05%
2022/12/13	0	0.00	1	25.45	25.45	-1	2,106	-0.05%
2022/12/12	6	25.05	0	0.00	25.05	6	2,139	0.28%
2022/12/09	1	25.05	8	25.75	25.60	-7	2,133	-0.33%
2022/12/08	0	0.00	2	24.98	25.00	-2	2,069	-0.10%
2022/12/07	0	0.00	1	24.90	25.00	-1	2,085	-0.05%
2022/12/06	0	0.00	1	25.05	24.95	-1	2,086	-0.05%
2022/12/02	1	25.25	0	0.00	25.25	1	2,081	0.05%
2022/12/01	2	25.20	2	25.40	25.25	0	2,086	0.00%
2022/11/30	2	25.33	0	0.00	25.35	2	2,087	0.10%
2022/11/22	2	24.83	0	0.00	24.80	2	2,091	0.10%
2022/11/21	0	0.00	5	24.97	24.95	-5	2,112	-0.24%
2022/11/18	0	0.00	3	24.88	24.85	-3	2,104	-0.14%
2022/11/17	0	0.00	1	24.85	24.85	-1	2,101	-0.05%
2022/11/16	3	24.80	0	0.00	24.50	3	2,097	0.14%
2022/11/15	0	0.00	2	24.75	24.80	-2	2,095	-0.10%
2022/11/14	1	24.30	0	0.00	24.30	1	2,085	0.05%
2022/11/11	5	24.00	0	0.00	23.90	5	2,143	0.23%
2022/11/10	1	23.95	0	0.00	23.95	1	2,179	0.05%
2022/11/09	5	24.03	0	0.00	23.90	5	2,204	0.23%
2022/11/08	1	23.85	0	0.00	23.80	1	2,214	0.05%
2022/11/07	0	0.00	5	23.25	23.40	-5	2,212	-0.23%
2022/11/04	0	0.00	2	23.15	23.15	-2	2,229	-0.09%
2022/11/02	1	23.15	0	0.00	23.15	1	2,342	0.04%
2022/10/28	0	0.00	1	22.25	22.20	-1	2,420	-0.04%
2022/10/27	1	22.15	1	22.40	22.45	0	2,531	0.00%
2022/10/26	0	0.00	2	22.10	22.10	-2	2,543	-0.08%
2022/10/20	3	21.80	2	21.65	22.40	1	2,591	0.04%
2022/10/18	2	22.00	0	0.00	22.30	2	2,499	0.08%
2022/10/13	1	22.70	0	0.00	22.50	1	2,464	0.04%
2022/10/12	0	0.00	1	23.15	23.25	-1	2,437	-0.04%
2022/10/11	0	0.00	1	23.50	23.50	-1	2,428	-0.04%
2022/10/05	2	24.20	0	0.00	24.15	2	2,434	0.08%
2022/09/30	1	23.70	0	0.00	24.00	1	2,475	0.04%
2022/09/27	7	24.30	0	0.00	24.40	7	2,449	0.29%
2022/09/26	5	24.76	0	0.00	24.30	5	2,423	0.21%
2022/09/23	0	0.00	2	25.65	25.55	-2	2,396	-0.08%
2022/09/22	0	0.00	5	25.45	25.25	-5	2,428	-0.21%
2022/09/21	5	25.85	0.1	25.90	25.65	4.9	2,421	0.20%
2022/09/20	1	25.85	1	26.00	25.75	0	2,433	0.00%
2022/09/19	0	0.00	0.4	25.85	25.60	-0.4	2,449	-0.01%
2022/09/14	1	24.75	0	0.00	24.85	1	2,557	0.04%
2022/09/07	0	0.00	1	24.55	24.55	-1	2,714	-0.04%
2022/09/05	0	0.00	1	25.20	25.20	-1	2,725	-0.04%
2022/08/29	0	0.00	2	25.20	25.20	-2	2,792	-0.07%
2022/08/26	0	0.00	1	25.75	25.80	-1	2,801	-0.04%
2022/08/25	0	0.00	4	25.43	25.50	-4	2,788	-0.14%
2022/08/23	0	0.00	2	25.25	25.40	-2	2,813	-0.07%
2022/08/19	1	25.05	0	0.00	25.15	1	2,799	0.04%
2022/08/18	4	25.30	0	0.00	25.25	4	2,806	0.14%
2022/08/17	0	0.00	1	25.90	25.80	-1	2,749	-0.04%
2022/08/15	2	25.10	0	0.00	24.95	2	2,712	0.07%
2022/08/12	0	0.00	1	24.75	24.70	-1	2,721	-0.04%
2022/08/11	1	24.65	0	0.00	24.65	1	2,769	0.04%
2022/08/09	2	24.40	0	0.00	24.65	2	2,752	0.07%
2022/08/05	0	0.00	1	24.15	24.20	-1	2,746	-0.04%
2022/08/04	2	23.30	10	23.05	23.45	-8	2,771	-0.29%
2022/08/03	4	23.83	1	23.55	23.60	3	2,768	0.11%
2022/07/29	2	24.40	1	24.55	24.70	1	3,148	0.03%
2022/07/28	0	0.00	2	24.40	24.40	-2	3,212	-0.06%
2022/07/27	2	24.35	0	0.00	24.45	2	3,287	0.06%
2022/07/26	0	0.00	2	24.30	24.30	-2	3,320	-0.06%
2022/07/25	0	0.00	2	24.35	24.25	-2	3,359	-0.06%
2022/07/20	2	24.15	3	24.08	24.05	-1	3,532	-0.03%
2022/07/19	0	0.00	2	23.35	23.75	-2	3,579	-0.06%
2022/07/18	0	0.00	2	23.25	23.25	-2	3,639	-0.05%
2022/07/15	2	23.00	0	0.00	23.00	2	3,695	0.05%
2022/07/13	2	23.05	0	0.00	23.05	2	3,802	0.05%
2022/07/12	1	22.50	1	22.55	22.70	0	3,847	0.00%
2022/07/11	1	23.00	0	0.00	23.00	1	3,997	0.03%
2022/07/08	0	0.00	2	23.15	23.20	-2	4,116	-0.05%
2022/07/07	2	22.60	0	0.00	22.65	2	4,283	0.05%
2022/07/06	1	22.45	0	0.00	22.40	1	4,463	0.02%
2022/07/05	0	0.00	2	23.13	23.25	-2	4,552	-0.04%
2022/07/04	0	0.00	3	22.38	22.50	-3	4,716	-0.06%
2022/07/01	10	22.49	1	22.15	22.15	9	4,801	0.19%
2022/06/30	0	0.00	2	22.60	22.80	-2	4,827	-0.04%
2022/06/28	1	23.40	0	0.00	23.40	1	4,878	0.02%
2022/06/27	2	23.85	0	0.00	24.10	2	4,899	0.04%
2022/06/24	2	23.75	3	24.12	23.85	-1	4,922	-0.02%
2022/06/23	2	23.33	1	23.35	23.45	1	4,940	0.02%
2022/06/22	1	25.50	1	25.95	25.25	0	4,918	0.00%
2022/06/20	1	25.75	1	26.00	25.50	0	4,879	0.00%
2022/06/17	4	26.04	0	0.00	26.00	4	4,882	0.08%
2022/06/16	1	26.50	2	26.43	26.20	-1	4,887	-0.02%
2022/06/14	1	26.15	0	0.00	26.25	1	4,995	0.02%
2022/06/09	5	26.90	2	26.90	26.90	3	5,007	0.06%
2022/06/08	2	26.93	0	0.00	26.95	2	5,019	0.04%
2022/06/07	0	0.00	1	26.90	26.85	-1	5,028	-0.02%
2022/06/06	1	27.00	0	0.00	27.05	1	5,041	0.02%
2022/06/01	2	27.15	0	0.00	27.05	2	5,105	0.04%
2022/05/30	2	26.85	1	26.85	27.00	1	5,149	0.02%
2022/05/27	2	26.70	0	0.00	26.75	2	5,200	0.04%
2022/05/26	9	26.75	2.2	26.72	26.65	6.8	5,302	0.13%
2022/05/25	5	26.25	0.4	26.30	26.30	4.6	5,295	0.09%
2022/05/24	3	26.43	1	26.60	26.35	2	5,311	0.04%
2022/05/23	5	26.40	1	26.35	26.40	4	5,288	0.08%
2022/05/20	7	26.17	0	0.00	26.30	7	5,325	0.13%
2022/05/19	4	26.21	0	0.00	26.30	4	5,298	0.08%
2022/05/18	11	27.17	1	27.15	27.20	10	5,250	0.19%
2022/05/17	3	26.90	2	27.05	27.05	1	5,259	0.02%
2022/05/16	8	26.44	1	26.60	26.60	7	5,245	0.13%
2022/05/13	1	26.45	0	0.00	26.40	1	5,284	0.02%
2022/05/12	5	26.02	0	0.00	25.50	5	5,263	0.09%
2022/05/11	6	26.45	2	26.40	26.35	4	5,208	0.08%
2022/05/10	10	26.40	3	26.23	26.85	7	5,220	0.13%
2022/05/09	11	27.02	3	28.20	27.00	8	5,159	0.16%
2022/05/06	9	29.91	1	29.85	30.00	8	4,856	0.16%
2022/05/05	0	0.00	1	30.50	30.50	-1	4,890	-0.02%
2022/05/04	4	29.74	0	0.00	29.65	4	4,827	0.08%
2022/05/03	8	29.10	2	29.10	28.80	6	4,779	0.13%
2022/04/29	5	29.55	0	0.00	29.25	5	4,777	0.10%
2022/04/28	1	29.75	0	0.00	29.60	1	4,768	0.02%
2022/04/27	10	29.24	6	29.31	29.40	4	4,716	0.08%
2022/04/26	3	29.90	2	29.80	29.75	1	4,659	0.02%
2022/04/25	6	30.36	3	30.32	30.15	3	4,598	0.07%
2022/04/22	7	31.15	3	31.20	31.40	4	4,550	0.09%
2022/04/21	1	30.40	0	30.40	30.50	1	4,503	0.02%
2022/04/20	2	30.70	1	30.75	30.65	1	4,467	0.02%
2022/04/19	3	30.35	2	30.75	30.80	1	4,482	0.02%
2022/04/18	5	30.90	5	31.00	30.80	0	4,432	0.00%
2022/04/15	4	30.91	0	0.00	30.65	4	4,563	0.09%
2022/04/14	3	32.12	5	32.05	32.05	-2	4,706	-0.04%
2022/04/13	0	0.00	6	32.33	32.70	-6	4,633	-0.13%
2022/04/12	1	31.30	9	31.28	31.45	-8	4,519	-0.18%
2022/04/11	15	30.81	5	30.80	30.80	10	4,405	0.23%
2022/04/08	0	0.00	10	30.80	31.00	-10	4,384	-0.23%
2022/04/07	7	30.10	13	30.12	29.85	-6	4,416	-0.14%
2022/04/06	2	30.05	2	30.00	30.15	0	4,652	0.00%
2022/04/01	0	0.00	1	29.90	29.95	-1	4,672	-0.02%
2022/03/31	2	29.75	0	0.00	29.75	2	4,662	0.04%
2022/03/30	2	29.57	2	29.48	29.60	0	4,633	0.00%
2022/03/29	1	29.55	16	29.45	29.55	-15	4,661	-0.32%
2022/03/28	3	29.05	1	29.15	29.20	2	4,745	0.04%
2022/03/25	1.9	29.05	2	29.10	29.05	-0.1	4,870	0.00%
2022/03/24	0	0.00	2	29.10	29.05	-2	5,338	-0.04%
2022/03/22	4	28.78	1	28.60	28.85	3	5,989	0.05%
2022/03/18	2	28.40	0	0.00	28.00	2	5,937	0.03%
2022/03/17	3	28.22	3.7	28.24	28.20	-0.7	5,862	-0.01%
2022/03/16	0	0.00	2	27.80	27.85	-2	5,799	-0.03%
2022/03/14	1	27.55	0	0.00	27.55	1	5,806	0.02%
2022/03/11	0	0.00	2	27.45	27.40	-2	5,829	-0.03%
2022/03/10	1	27.60	1	27.70	27.70	0	5,841	0.00%
2022/03/09	0	0.00	5	27.21	27.35	-5	5,845	-0.09%
2022/03/08	3	26.87	5	27.05	26.80	-2	5,830	-0.03%
2022/03/07	4	27.29	0	0.00	27.25	4	5,808	0.07%
2022/03/04	2	28.00	0	0.00	27.95	2	5,787	0.03%
2022/03/03	0	0.00	1	28.25	28.15	-1	5,819	-0.02%
2022/03/02	1	28.10	6	27.98	28.15	-5	5,818	-0.09%
2022/03/01	0	0.00	1	27.70	27.85	-1	5,789	-0.02%
2022/02/24	0	0.00	16	26.38	26.30	-16	5,746	-0.28%
2022/02/23	0	0.00	7	27.02	27.10	-7	5,773	-0.12%
2022/02/21	10	27.40	0	0.00	27.40	10	5,871	0.17%
2022/02/18	1	27.35	0	0.00	27.35	1	5,945	0.02%
2022/02/17	1	27.35	0	0.00	27.35	1	6,078	0.02%
2022/02/16	0	0.00	10	27.50	27.55	-10	6,173	-0.16%
2022/02/15	0	0.00	1	27.70	27.45	-1	6,377	-0.02%
2022/02/14	1	27.25	1	27.10	27.20	0	6,949	0.00%
2022/02/11	0	0.00	1	27.20	27.45	-1	7,237	-0.01%
2022/02/10	1	27.35	1.5	27.45	27.45	-0.5	7,246	-0.01%
2022/02/08	3	26.77	0	0.00	26.90	3	7,169	0.04%
2022/02/07	1	26.45	0	0.00	26.45	1	7,112	0.01%
2022/01/26	0	0.00	12.5	25.69	25.65	-12.5	7,064	-0.18%
2022/01/24	0	0.00	3	25.67	25.70	-3	7,133	-0.04%
2022/01/21	1	25.80	6	25.85	25.80	-5	7,219	-0.07%
2022/01/14	0	0.00	7	26.41	26.10	-7	7,373	-0.09%
2022/01/13	2	26.60	0	0.00	26.60	2	7,423	0.03%
2022/01/12	1.5	26.97	0	0.00	26.60	1.5	7,428	0.02%
2022/01/07	19	26.46	28	26.74	26.45	-9	7,284	-0.12%
2022/01/06	5	27.60	0	0.00	27.70	5	7,004	0.07%
2022/01/05	4	27.81	58.1	27.70	27.80	-54.1	7,006	-0.77%
2022/01/04	2	28.33	0	0.00	28.20	2	6,960	0.03%
2022/01/03	9	28.56	34.3	28.66	28.75	-25.3	6,938	-0.36%
2021/12/30	17	29.55	21	29.61	29.15	-4	6,916	-0.06%
2021/12/29	13	29.64	22	29.98	30.20	-9	6,794	-0.13%
2021/12/28	2	29.13	35	29.09	28.90	-33	6,523	-0.51%
2021/12/27	35	29.21	5	29.35	29.35	30	6,491	0.46%
2021/12/24	0	0.00	8	28.89	29.00	-8	6,591	-0.12%
2021/12/23	9	29.00	16	29.00	29.00	-7	6,861	-0.10%
2021/12/22	25	29.53	5	29.25	29.20	20	6,908	0.29%
2021/12/21	9	29.92	2	30.20	30.10	7	6,838	0.10%
2021/12/20	83	29.99	12	29.89	30.20	71	6,733	1.05%
2021/12/17	9	29.60	39	29.72	29.60	-30	6,369	-0.47%
2021/12/16	1	27.80	18	27.89	28.10	-17	5,785	-0.29%
2021/12/14	20	27.13	4	27.10	27.05	16	5,636	0.28%
2021/12/13	5	27.33	0	0.00	27.25	5	5,607	0.09%
2021/12/09	3	27.50	0	0.00	27.55	3	5,610	0.05%
2021/12/08	0	0.00	2	27.50	27.50	-2	5,592	-0.04%
2021/12/07	0	0.00	9	27.37	27.55	-9	5,579	-0.16%
2021/12/03	2	26.85	0	0.00	26.90	2	5,547	0.04%
2021/12/02	0	0.00	2	26.65	26.70	-2	5,534	-0.04%
2021/11/30	0	0.00	2	26.80	26.60	-2	5,544	-0.04%
2021/11/29	2	26.00	0	0.00	26.65	2	5,512	0.04%
2021/11/26	0	0.00	2.1	26.95	26.95	-2.1	5,498	-0.04%
2021/11/25	0	0.00	0	27.35	27.35	0	5,472	0.00%
2021/11/24	0	0.00	10	27.15	27.20	-10	5,434	-0.18%
2021/11/23	1	26.95	0	0.00	27.20	1	5,415	0.02%
2021/11/22	2	27.13	0	0.00	27.15	2	5,351	0.04%
2021/11/19	1	27.70	12	27.60	27.55	-11	5,286	-0.21%
2021/11/18	6	27.77	4	27.51	27.95	2	5,265	0.04%
2021/11/17	9	27.75	0	0.00	27.50	9	5,192	0.17%
2021/11/16	10	27.90	9	28.01	27.90	1	5,120	0.02%
2021/11/15	14	27.91	26	28.02	28.15	-12	4,982	-0.24%
2021/11/12	13	27.28	15	27.12	27.85	-2	4,872	-0.04%
2021/11/11	43	27.16	5	27.05	26.85	38	4,670	0.81%
2021/11/10	1	25.90	30	27.07	27.50	-29	4,071	-0.71%
2021/11/09	2	25.00	0	0.00	25.00	2	3,784	0.05%
2021/11/08	0	0.00	1	24.95	25.00	-1	3,770	-0.03%
2021/11/05	2	24.75	0	0.00	24.70	2	3,776	0.05%
2021/11/04	5	24.80	0	0.00	24.80	5	3,782	0.13%
2021/11/03	10	24.91	0	0.00	24.95	10	3,811	0.26%
2021/11/02	1	24.80	0	0.00	24.85	1	3,829	0.03%
2021/11/01	10	25.50	7	25.70	25.70	3	3,792	0.08%
2021/10/29	4	25.30	3	25.60	25.70	1	3,727	0.03%
2021/10/28	1	25.00	3	25.02	25.00	-2	3,658	-0.05%
2021/10/27	0	0.00	1	24.35	24.30	-1	3,585	-0.03%
2021/10/25	3	24.18	2	24.35	24.25	1	3,590	0.03%
2021/10/22	0	0.00	3	24.25	24.30	-3	3,599	-0.08%
2021/10/20	0	0.00	7	24.70	24.75	-7	3,664	-0.19%
2021/10/19	4	24.50	0	0.00	24.70	4	3,761	0.11%
2021/10/18	0	0.00	0.2	24.55	24.70	-0.2	3,803	0.00%
2021/10/15	0	0.00	3	24.40	24.40	-3	3,842	-0.08%
2021/10/14	0	0.00	8	24.29	24.10	-8	3,866	-0.21%
2021/10/12	0	0.00	6	24.27	24.30	-6	3,954	-0.15%
2021/10/08	1	24.30	1	24.40	24.40	0	3,951	0.00%
2021/10/07	2	24.08	1	24.25	24.30	1	3,924	0.03%
2021/10/06	4	24.19	9	23.97	23.90	-5	3,910	-0.13%
2021/10/05	0.1	23.50	0	0.00	23.50	0.1	3,837	0.00%
2021/10/04	4	23.40	0	0.00	23.55	4	3,821	0.10%
2021/10/01	7	23.91	6	23.98	23.60	1	3,803	0.03%
2021/09/30	11	24.45	0	0.00	24.50	11	3,681	0.30%
2021/09/29	0	0.00	30	24.05	23.95	-30	3,412	-0.88%
2021/09/28	0	0.00	1	23.70	23.65	-1	3,336	-0.03%
2021/09/27	2	23.60	1	23.20	23.60	1	3,301	0.03%
2021/09/24	9	23.42	3	23.02	22.95	6	3,294	0.18%
2021/09/22	2	22.50	1	22.60	22.60	1	3,367	0.03%
2021/09/17	0	0.00	5	22.95	22.95	-5	3,374	-0.15%
2021/09/14	1	22.80	0	0.00	22.90	1	3,432	0.03%
2021/09/13	1	22.85	4	22.93	22.95	-3	3,463	-0.09%
2021/09/09	1	22.40	0	0.00	22.30	1	3,464	0.03%
2021/09/08	1	22.40	0	0.00	22.40	1	3,485	0.03%
2021/09/06	3	22.75	0	0.00	22.90	3	3,548	0.08%
2021/09/03	0	0.00	3	23.05	22.95	-3	3,557	-0.08%
2021/09/02	4	22.81	1	22.80	22.95	3	3,580	0.08%
2021/09/01	1	22.60	7	22.98	23.10	-6	3,597	-0.17%
2021/08/30	1	22.35	0	0.00	22.45	1	3,600	0.03%
2021/08/27	0	0.00	4	22.30	22.45	-4	3,633	-0.11%
2021/08/25	0	0.00	3	22.45	22.35	-3	3,691	-0.08%
2021/08/24	0	0.00	2	22.23	22.25	-2	3,715	-0.05%
2021/08/23	0	0.00	6.4	22.34	22.60	-6.4	3,746	-0.17%
2021/08/20	10	21.50	1	21.55	21.55	9	3,759	0.24%
2021/08/19	3	21.20	0	0.00	21.50	3	3,789	0.08%
2021/08/18	6	21.50	0	0.00	21.50	6	3,896	0.15%
2021/08/17	0	0.00	6	21.50	21.45	-6	4,008	-0.15%
2021/08/16	7	21.84	1	21.75	21.60	6	4,017	0.15%
2021/08/13	5	22.35	0	0.00	22.15	5	4,031	0.12%
2021/08/11	0	0.00	5	22.49	22.50	-5	4,073	-0.12%
2021/08/10	7	22.27	0	0.00	22.30	7	4,113	0.17%
2021/08/09	2	22.45	2	22.50	22.45	0	4,250	0.00%
2021/08/06	2	22.45	0	0.00	22.45	2	4,286	0.05%
2021/08/05	5	22.66	0.7	22.60	22.60	4.3	4,382	0.10%
2021/08/04	6	22.95	0	0.00	22.95	6	4,576	0.13%
2021/08/03	4.3	22.58	0	0.00	23.10	4.3	4,682	0.09%
2021/08/02	2	22.40	3.3	22.37	22.50	-1.3	4,662	-0.03%
2021/07/30	2	22.70	0	0.00	22.65	2	4,675	0.04%
2021/07/29	2	22.75	0	0.00	22.90	2	4,729	0.04%
2021/07/28	0	0.00	6	22.98	22.90	-6	4,849	-0.12%
2021/07/27	1	23.55	0	0.00	22.80	1	5,004	0.02%
2021/07/26	1	23.55	6	23.70	23.60	-5	5,097	-0.10%
2021/07/23	9	25.38	1	25.45	25.50	8	5,123	0.16%
2021/07/22	6	25.48	6	25.48	25.50	0	5,068	0.00%
2021/07/21	13	25.31	0.5	25.50	25.15	12.5	5,070	0.25%
2021/07/20	5	25.20	5	25.40	25.40	0	5,073	0.00%
2021/07/19	2	25.20	2	25.45	25.50	0	5,214	0.00%
2021/07/16	0	0.00	12	25.28	25.10	-12	5,547	-0.22%
2021/07/15	1.4	24.77	0	0.00	24.80	1.4	5,604	0.03%
2021/07/14	0	0.00	5	24.48	24.60	-5	5,809	-0.09%
2021/07/13	0.5	24.40	1	24.50	24.40	-0.5	6,122	-0.01%
2021/07/12	3	24.88	1	24.80	24.85	2	6,186	0.03%
2021/07/09	11	25.28	0	0.00	25.05	11	6,362	0.17%
2021/07/08	5	25.00	2	25.10	25.20	3	6,594	0.05%
2021/07/07	0	0.00	2	24.85	24.85	-2	6,691	-0.03%
2021/07/06	3	25.08	0	0.00	24.80	3	6,785	0.04%
2021/07/05	5	24.96	1	24.95	25.00	4	6,803	0.06%
2021/07/02	5	24.90	3.4	24.71	24.65	1.6	6,877	0.02%
2021/07/01	1	25.00	0.6	24.65	24.70	0.4	6,919	0.01%
2021/06/30	1	25.60	0.1	25.40	25.35	0.9	6,939	0.01%
2021/06/28	2	24.30	0	0.00	24.45	2	6,817	0.03%
2021/06/25	1	24.40	2	24.40	24.35	-1	6,872	-0.01%
2021/06/24	4	24.45	0	0.00	24.50	4	6,914	0.06%
2021/06/18	2	24.65	0	0.00	24.70	2	7,101	0.03%
2021/06/17	2	24.75	0	0.00	24.80	2	7,212	0.03%
2021/06/16	0	0.00	2	24.70	24.65	-2	7,310	-0.03%
2021/06/15	1	24.55	0	0.00	24.55	1	7,465	0.01%
2021/06/09	1	25.40	2	25.45	25.20	-1	7,735	-0.01%
2021/06/08	6	25.37	1	25.45	25.35	5	7,753	0.06%
2021/06/07	0	0.00	3	25.20	25.10	-3	7,759	-0.04%
2021/06/04	3.1	25.39	0	0.00	25.25	3.1	7,794	0.04%
2021/06/03	3	25.78	0	0.00	25.55	3	7,830	0.04%
2021/06/02	0	0.00	2	25.38	25.40	-2	7,908	-0.03%
2021/06/01	0	0.00	2	25.30	25.30	-2	7,917	-0.03%
2021/05/31	0	0.00	18	25.47	25.55	-18	7,991	-0.23%
2021/05/28	4	25.19	0	0.00	25.10	4	8,119	0.05%
2021/05/27	5	25.15	18	25.33	25.00	-13	8,166	-0.16%
2021/05/26	13	25.68	0	0.00	25.45	13	8,224	0.16%
2021/05/25	15	24.57	2.1	24.15	25.00	12.9	8,171	0.16%
2021/05/24	4	24.05	1.1	24.19	24.05	2.9	8,156	0.04%
2021/05/21	5	23.70	0	0.00	23.90	5	8,260	0.06%
2021/05/20	2	22.50	1	22.55	22.55	1	8,303	0.01%
2021/05/19	7	22.62	0.7	22.95	22.95	6.3	8,333	0.08%
2021/05/18	5	22.65	0	0.00	22.90	5	8,377	0.06%
2021/05/17	13	21.95	32	21.18	20.90	-19	8,412	-0.23%
2021/05/14	0	0.00	4	23.20	23.10	-4	8,383	-0.05%
2021/05/12	6	25.03	10	23.69	23.75	-4	8,197	-0.05%
2021/05/11	7	26.82	5	26.61	26.00	2	8,023	0.02%
2021/05/10	3	27.35	0	0.00	27.25	3	7,926	0.04%
2021/05/07	2	26.90	0	0.00	27.10	2	7,942	0.03%
2021/05/06	10	27.34	12	27.40	27.20	-2	7,918	-0.03%
2021/05/05	17	27.58	16.5	27.20	27.75	0.5	7,843	0.01%
2021/05/04	21.5	26.42	4	27.70	25.90	17.5	7,712	0.23%
2021/05/03	3	27.65	1	27.55	27.50	2	7,580	0.03%
2021/04/29	0	0.00	5	28.70	28.55	-5	7,462	-0.07%
2021/04/28	12	28.51	0	0.00	28.55	12	7,385	0.16%
2021/04/27	0	0.00	3	28.73	28.80	-3	7,415	-0.04%
2021/04/26	5	28.35	7	28.53	28.45	-2	7,347	-0.03%
2021/04/23	0	0.00	5.6	28.38	28.50	-5.6	7,331	-0.08%
2021/04/22	49.9	29.12	39	28.99	28.35	10.9	7,311	0.15%
2021/04/21	8	28.83	4	28.73	28.60	4	6,907	0.06%
2021/04/20	2	28.40	51	28.51	28.45	-49	6,811	-0.72%
2021/04/19	21	28.82	42	28.58	29.35	-21	6,638	-0.32%
2021/04/16	11	27.54	2	27.90	27.65	9	6,350	0.14%
2021/04/15	12	27.67	15	28.12	27.60	-3	6,293	-0.05%
2021/04/14	31	27.63	21	27.61	28.10	10	6,125	0.16%
2021/04/13	11.2	27.39	2	26.85	26.80	9.2	5,942	0.16%
2021/04/12	1	27.25	0.1	26.90	27.25	0.9	5,845	0.02%
2021/04/09	9	26.93	0	0.00	26.90	9	5,801	0.16%
2021/04/08	2	27.00	9.7	26.99	27.05	-7.7	5,829	-0.13%
2021/04/07	2	25.95	9	26.09	26.35	-7	5,824	-0.12%
2021/04/06	8	26.53	5	26.50	26.35	3	5,799	0.05%
2021/04/01	1	26.85	0	0.00	26.80	1	5,739	0.02%
2021/03/31	0	0.00	4	26.94	27.05	-4	5,723	-0.07%
2021/03/30	0	0.00	6.3	26.65	26.75	-6.3	5,686	-0.11%
2021/03/29	2	26.55	0	0.00	26.50	2	5,649	0.04%
2021/03/26	5	26.46	0.1	26.60	26.35	4.9	5,630	0.09%
2021/03/25	2	26.95	0	26.80	26.55	2	5,609	0.04%
2021/03/24	20.3	27.33	18	27.24	26.90	2.3	5,582	0.04%
2021/03/23	1	27.10	9	27.37	27.60	-8	5,543	-0.14%
2021/03/22	6	26.95	12.4	27.24	27.40	-6.4	5,485	-0.12%
2021/03/19	5	26.59	10	26.95	27.05	-5	5,397	-0.09%
2021/03/18	14	26.48	0	0.00	26.85	14	5,339	0.26%
2021/03/17	4	26.60	3	26.42	26.60	1	5,289	0.02%
2021/03/16	13	25.61	0.6	25.55	25.65	12.4	5,183	0.24%
2021/03/15	0	24.85	10	25.10	25.05	-10	5,229	-0.19%
2021/03/12	0	0.00	3	24.75	24.75	-3	5,285	-0.06%
2021/03/11	0	24.90	2.4	24.98	24.95	-2.4	5,370	-0.04%
2021/03/10	1	24.95	1	24.90	24.90	0	5,527	0.00%
2021/03/09	2	25.45	2	25.25	25.25	0	5,733	0.00%
2021/03/08	21	25.58	8.5	25.77	25.35	12.5	5,782	0.22%
2021/03/05	1	25.00	3	25.08	25.20	-2	5,709	-0.03%
2021/03/04	0	25.10	2	25.00	25.10	-2	5,717	-0.03%
2021/03/03	0	0.00	2	25.35	25.35	-2	5,635	-0.04%
2021/03/02	2	24.65	0	0.00	24.25	2	5,493	0.04%
2021/02/25	0	24.60	5	24.72	24.70	-5	5,460	-0.09%
2021/02/24	0	24.45	2	24.45	24.55	-2	5,530	-0.04%
2021/02/23	6	24.35	2	24.70	24.70	4	5,584	0.07%
2021/02/22	1	24.10	2	23.93	24.20	-1	5,643	-0.02%
2021/02/19	3	23.15	1	23.25	23.25	2	5,656	0.04%
2021/02/18	2	23.00	0	0.00	23.30	2	5,645	0.04%
2021/02/17	10	22.50	2	22.45	22.55	8	5,631	0.14%
2021/02/05	2	22.78	2	23.03	22.45	0	5,582	0.00%
2021/02/03	0	0.00	1	21.80	21.90	-1	5,624	-0.02%
2021/02/02	0	0.00	3.6	22.04	22.15	-3.6	5,923	-0.06%
2021/02/01	0	20.85	5	20.80	21.15	-5	6,083	-0.08%
2021/01/29	0	0.00	1	21.25	20.90	-1	6,110	-0.02%
2021/01/28	0	0.00	2.9	21.34	21.35	-2.9	6,116	-0.05%
2021/01/26	1	21.90	0	0.00	21.95	1	6,277	0.02%
2021/01/25	0	0.00	1	22.20	22.25	-1	6,321	-0.02%
2021/01/22	1	21.50	1	21.50	21.55	0	6,373	0.00%
2021/01/21	2	21.58	0	0.00	21.80	2	6,433	0.03%
2021/01/20	2	22.00	11	21.65	21.60	-9	6,791	-0.13%
2021/01/19	2	22.63	0.1	22.55	22.65	1.9	6,783	0.03%
2021/01/18	11	22.65	3.3	23.00	23.05	7.7	6,868	0.11%
2021/01/15	1	23.00	6.6	22.88	22.25	-5.6	6,909	-0.08%
2021/01/14	5	23.55	1	23.65	23.55	4	6,972	0.06%
2021/01/12	0	0.00	5	23.76	23.60	-5	7,374	-0.07%
2021/01/11	1	24.75	5	24.05	24.10	-4	7,660	-0.05%
2021/01/08	19	24.64	1	24.65	24.55	18	7,851	0.23%
2021/01/07	0	0.00	2	24.10	24.15	-2	7,955	-0.03%
2021/01/06	3	24.18	1	23.85	23.85	2	8,022	0.02%
2021/01/05	2	24.40	0	0.00	24.45	2	8,002	0.02%
2021/01/04	1	24.55	17	24.64	24.70	-16	8,110	-0.20%
2020/12/31	15	24.79	4	24.82	25.00	11	8,226	0.13%
2020/12/30	15	24.98	9	24.83	24.80	6	8,398	0.07%
2020/12/29	0	0.00	4	24.50	24.55	-4	8,443	-0.05%
2020/12/28	0	0.00	6.7	24.18	24.20	-6.7	8,598	-0.08%
2020/12/25	4	24.55	0	0.00	24.25	4	8,829	0.05%
2020/12/24	3	24.32	2	24.35	24.40	1	8,893	0.01%
2020/12/23	0	0.00	1	24.10	24.20	-1	9,006	-0.01%
2020/12/22	5	24.55	1	24.65	24.00	4	9,079	0.04%
2020/12/21	2	24.10	1	24.65	24.65	1	9,300	0.01%
2020/12/17	0	0.00	1	24.25	24.25	-1	10,081	-0.01%
2020/12/16	16	24.61	4	24.46	24.70	12	10,474	0.11%
2020/12/15	2	24.10	15	24.16	23.95	-13	10,690	-0.12%
2020/12/14	0	0.00	3	24.00	24.10	-3	10,971	-0.03%
2020/12/11	1	24.00	5	24.28	24.30	-4	11,362	-0.04%
2020/12/10	1	24.40	2	24.10	24.20	-1	11,829	-0.01%
2020/12/09	5	24.11	7.7	24.28	24.40	-2.7	11,951	-0.02%
2020/12/08	8	24.92	1	25.25	24.90	7	12,012	0.06%
2020/12/07	7	25.01	6	25.42	25.40	1	12,261	0.01%
2020/12/04	10	24.64	10	25.07	24.80	0	12,522	0.00%
2020/12/03	21	25.29	9	25.07	25.05	12	12,568	0.10%
2020/12/02	4	26.26	1.3	26.22	26.25	2.7	12,499	0.02%
2020/12/01	2	26.90	0.9	26.80	26.90	1.1	12,555	0.01%
2020/11/30	5	27.06	12	27.04	27.05	-7	12,767	-0.05%
2020/11/27	1	26.70	1	26.75	26.65	0	13,119	0.00%
2020/11/26	0	0.00	1	26.85	26.75	-1	13,702	-0.01%
2020/11/25	0	0.00	8	27.01	27.00	-8	14,046	-0.06%
2020/11/24	0.8	26.85	11	27.09	27.00	-10.2	14,387	-0.07%
2020/11/23	1	27.00	10	27.15	27.10	-9	14,594	-0.06%
2020/11/20	13.3	26.41	0	0.00	26.25	13.3	14,751	0.09%
2020/11/19	19	26.83	15	26.85	26.50	4	15,180	0.03%
2020/11/18	20	27.62	20	27.57	27.50	0	15,443	0.00%
2020/11/17	0	0.00	7	28.26	28.15	-7	15,629	-0.04%
2020/11/16	3	28.10	0.1	28.30	28.45	2.9	16,355	0.02%
2020/11/13	0	0.00	9.1	28.43	28.30	-9.1	16,391	-0.06%
2020/11/12	10	28.10	5	28.20	27.75	5	16,410	0.03%
2020/11/11	3	28.33	2	28.50	28.55	1	16,363	0.01%
2020/11/10	33	28.75	37	28.46	28.30	-4	16,389	-0.02%
2020/11/09	2	27.50	14.4	27.59	28.00	-12.4	16,128	-0.08%
2020/11/06	0	0.00	4	26.76	26.75	-4	15,991	-0.03%
2020/11/05	5.4	26.56	0	0.00	26.40	5.4	16,039	0.03%
2020/11/04	0.2	26.53	1	26.65	26.70	-0.8	16,086	0.00%
2020/11/03	6.1	26.67	6.8	26.43	26.70	-0.6	16,072	0.00%
2020/11/02	0	0.00	1	26.10	26.15	-1	16,141	-0.01%
2020/10/30	16.1	26.65	27	26.45	26.20	-10.9	16,296	-0.07%
2020/10/29	0.2	26.15	9	25.49	26.25	-8.8	16,284	-0.05%
2020/10/28	27	26.74	37.5	26.37	26.05	-10.5	16,335	-0.06%
2020/10/27	1.1	25.70	5.1	25.60	25.35	-4	16,284	-0.02%
2020/10/26	0	25.80	0	0.00	25.85	0	16,287	0.00%
2020/10/23	0	25.80	0	0.00	25.80	0	16,367	0.00%
2020/10/22	9	25.88	9.6	25.55	25.90	-0.6	16,452	0.00%
2020/10/21	3	25.37	12	25.55	25.30	-9	16,563	-0.05%
2020/10/20	36	25.33	49.7	24.98	25.20	-13.7	16,809	-0.08%
2020/10/19	85.3	23.87	78.3	24.54	23.80	7	16,856	0.04%
2020/10/16	26	26.28	20	26.80	25.95	6	17,312	0.03%
2020/10/06	28	22.90	0	0.00	22.85	28	17,231	0.16%
2020/10/05	12	23.03	8	23.21	23.30	4	17,214	0.02%
2020/09/30	17	23.55	5	23.50	23.45	12	17,252	0.07%
2020/09/29	3	23.67	2	24.30	23.70	1	17,522	0.01%
2020/09/28	2	23.40	0.1	23.55	23.60	1.9	17,644	0.01%
2020/09/25	4	23.33	5	24.03	23.00	-1	17,685	-0.01%
2020/09/24	1	23.65	15	23.95	23.65	-14	17,878	-0.08%
2020/09/23	29	24.12	1.2	23.88	23.90	27.8	17,957	0.15%
2020/09/22	29	23.90	23	24.45	24.50	6	17,864	0.03%
2020/09/21	3	24.10	17	24.14	24.15	-14	17,842	-0.08%
2020/09/17	2	23.88	0	0.00	23.75	2	17,881	0.01%
2020/09/16	5	23.45	5.6	23.79	23.85	-0.6	17,926	0.00%
2020/09/15	12	23.57	12.1	23.73	24.05	-0.1	17,925	0.00%
2020/09/14	12	23.58	41	24.08	23.75	-29	17,371	-0.17%
2020/09/11	64	24.38	45	24.44	23.90	19	17,187	0.11%
2020/09/10	23	24.13	2.4	23.81	23.95	20.6	16,780	0.12%
2020/09/09	59	24.23	14	24.38	24.50	45	16,532	0.27%
2020/09/08	13	23.72	38	24.07	24.80	-25	16,267	-0.15%
2020/09/07	33	23.74	31	24.29	23.95	2	15,902	0.01%
2020/09/04	7	21.93	8	22.41	22.60	-1	15,489	-0.01%
2020/09/03	13	22.12	2	22.30	22.20	11	15,321	0.07%
2020/09/02	2	22.00	9	21.55	21.80	-7	15,273	-0.05%
2020/09/01	8	21.98	9	21.83	21.25	-1	15,019	-0.01%
2020/08/31	7	21.12	14.7	21.40	21.65	-7.7	14,683	-0.05%
2020/08/28	6	21.12	0	0.00	21.00	6	14,607	0.04%
2020/08/27	7	21.45	12	21.22	21.20	-5	14,438	-0.03%
2020/08/26	8	21.27	28.6	21.09	21.50	-20.6	14,294	-0.14%
2020/08/25	7	21.43	11	21.45	21.40	-4	14,099	-0.03%
2020/08/24	24.1	20.77	52	20.72	21.00	-27.9	13,766	-0.20%
2020/08/21	13.1	20.21	25	20.41	20.10	-11.9	13,275	-0.09%
2020/08/20	12	19.38	63	19.84	19.55	-51	13,202	-0.39%
2020/08/19	11	20.44	49.4	20.53	20.10	-38.4	12,890	-0.30%
2020/08/18	23	19.91	43.1	19.95	20.30	-20.1	12,647	-0.16%
2020/08/17	35	20.03	75	20.13	20.10	-40	12,426	-0.32%
2020/08/14	52	18.44	57.2	18.86	19.10	-5.2	11,894	-0.04%
2020/08/13	44	17.89	61	17.98	18.10	-17	11,493	-0.15%
2020/08/12	57	17.99	98.1	17.98	18.15	-41.1	11,350	-0.36%
2020/08/11	11	16.45	1	16.45	16.50	10	10,722	0.09%
2020/08/10	1	16.40	6	16.43	16.25	-5	10,688	-0.05%
2020/08/07	1	16.15	1	16.45	16.15	0	10,684	0.00%
2020/08/06	2	16.23	0	0.00	16.25	2	10,673	0.02%
2020/08/05	3	16.48	5.4	16.66	16.45	-2.4	10,676	-0.02%
2020/08/04	2	16.60	2	16.73	16.60	0	10,987	0.00%
2020/08/03	6	16.49	1	16.60	16.50	5	11,159	0.04%
2020/07/31	14	17.01	0	0.00	16.75	14	11,663	0.12%
2020/07/30	21	17.07	0	0.00	17.15	21	11,762	0.18%
2020/07/29	9	17.29	14	17.09	17.25	-5	11,940	-0.04%
2020/07/28	9	16.71	2	16.73	16.15	7	11,949	0.06%
2020/07/27	3	17.32	6	17.26	17.10	-3	11,970	-0.03%
2020/07/24	13	17.01	14	17.25	17.10	-1	12,353	-0.01%
2020/07/23	41	17.74	17	17.62	17.50	24	12,567	0.19%
2020/07/22	2	17.63	10	17.70	17.70	-8	12,316	-0.06%
2020/07/21	3	18.00	10	17.73	17.65	-7	12,292	-0.06%
2020/07/20	1	17.50	16	17.47	17.45	-15	12,185	-0.12%
2020/07/17	27	17.99	40	17.80	17.60	-13	12,029	-0.11%
2020/07/16	8	18.24	12	18.44	18.25	-4	11,776	-0.03%
2020/07/15	19	18.44	14	18.19	18.00	5	11,463	0.04%
2020/07/14	62	18.13	118.6	18.41	17.95	-56.6	11,294	-0.50%	大賣/
2020/07/13	6	17.26	5	17.20	17.15	1	10,618	0.01%
2020/07/10	1	16.55	5	16.57	16.45	-4	10,597	-0.04%
2020/07/09	1	17.30	0	0.00	16.95	1	10,601	0.01%
2020/07/08	0	0.00	24	17.15	16.95	-24	10,515	-0.23%
2020/07/07	6	16.20	10	16.30	16.15	-4	10,427	-0.04%
2020/07/06	18	16.75	22	16.78	16.65	-4	10,304	-0.04%
2020/07/03	44	16.26	52	16.37	16.50	-8	10,163	-0.08%
2020/07/02	0	0.00	40.2	15.53	15.80	-40.2	9,814	-0.41%
2020/07/01	0	0.00	13	15.00	15.15	-13	9,659	-0.13%
2020/06/30	5	15.05	9	15.07	15.10	-4	9,573	-0.04%
2020/06/29	2	14.75	14	14.69	15.10	-12	9,406	-0.13%
2020/06/24	1	14.40	0	0.00	14.40	1	9,224	0.01%
2020/06/23	2	14.50	29	14.68	14.60	-27	9,336	-0.29%
2020/06/22	11	14.72	33.9	14.50	14.45	-22.9	9,254	-0.25%
2020/06/19	1	14.05	0	0.00	14.05	1	9,093	0.01%
2020/06/18	6	14.11	14	13.92	14.05	-8	9,131	-0.09%
2020/06/17	3	14.02	4	14.00	14.00	-1	9,091	-0.01%
2020/06/16	4	14.03	1	14.10	14.00	3	9,220	0.03%
2020/06/15	1	13.85	5	13.85	13.85	-4	9,454	-0.04%
2020/06/12	8	13.82	0	0.00	13.90	8	9,693	0.08%
2020/06/11	9	14.09	0	0.00	14.05	9	9,807	0.09%
2020/06/09	30	14.65	26	14.69	14.50	4	10,050	0.04%
2020/06/08	23	14.34	4	14.44	14.30	19	10,122	0.19%
2020/06/05	1	14.20	3.4	14.20	14.20	-2.4	10,049	-0.02%
2020/06/04	4	14.21	1	14.35	14.25	3	10,142	0.03%
2020/06/03	2	14.25	0	0.00	14.25	2	10,064	0.02%
2020/06/02	11	14.20	3	14.20	14.15	8	10,069	0.08%
2020/06/01	0	0.00	3	14.22	14.25	-3	10,069	-0.03%
2020/05/29	1	14.19	3	14.25	13.95	-2	10,049	-0.02%
2020/05/28	9	14.37	12.1	14.40	14.10	-3.1	10,005	-0.03%
2020/05/27	21	14.57	2	14.55	14.60	19	10,005	0.19%
2020/05/26	0	0.00	14	14.21	14.30	-14	9,804	-0.14%
2020/05/25	0	0.00	2	14.05	13.90	-2	9,762	-0.02%
2020/05/22	6	13.98	1	14.10	13.90	5	9,806	0.05%
2020/05/21	0	0.00	4	14.30	14.15	-4	9,933	-0.04%
2020/05/20	0	0.00	1	14.25	14.20	-1	9,915	-0.01%
2020/05/19	6	14.22	20.1	14.24	14.25	-14.1	9,884	-0.14%
2020/05/18	1	14.00	14	14.04	14.05	-13	9,750	-0.13%
2020/05/13	10	13.90	1	13.95	13.95	9	9,619	0.09%
2020/05/12	1	13.90	4	13.95	13.90	-3	9,653	-0.03%
2020/05/11	8	14.05	0	0.00	13.85	8	9,602	0.08%
2020/05/08	1	14.00	7	13.96	14.05	-6	9,376	-0.06%
2020/05/07	16	14.23	27	14.08	13.85	-11	9,221	-0.12%
2020/05/06	4	13.90	5	14.00	13.85	-1	8,778	-0.01%
2020/05/05	2	13.98	62	13.87	14.15	-60	8,751	-0.69%
2020/04/30	6	13.78	3	13.82	13.80	3	8,823	0.03%
2020/04/29	65	13.20	57	13.34	13.75	8	8,899	0.09%
2020/04/28	54	12.41	107	12.80	13.00	-53	8,839	-0.60%	大賣/
2020/04/27	1	12.20	5	12.29	12.20	-4	9,086	-0.04%
2020/04/24	42	11.97	2	11.93	11.90	40	9,515	0.42%
2020/04/23	3	11.88	10	12.02	11.85	-7	10,384	-0.07%
2020/04/22	6	11.53	1	11.35	11.65	5	11,438	0.04%
2020/04/21	15	11.64	13	11.57	11.35	2	11,822	0.02%
2020/04/20	6	11.98	2	11.98	11.90	4	11,971	0.03%
2020/04/17	9	12.19	3	12.38	12.05	6	11,968	0.05%
2020/04/16	9	12.39	7	12.47	12.40	2	11,821	0.02%
2020/04/15	1	12.20	23	12.43	12.45	-22	11,726	-0.19%
2020/04/14	22	12.05	17	12.05	12.05	5	11,633	0.04%
2020/04/13	1	12.30	2	12.20	12.10	-1	11,597	-0.01%
2020/04/10	13	12.32	4	12.40	12.35	9	11,623	0.08%
2020/04/08	0	0.00	34	11.22	11.50	-34	11,651	-0.29%
2020/04/07	31	11.10	4.1	11.09	11.00	26.9	11,742	0.23%
2020/04/06	1	10.90	2	10.90	10.95	-1	12,074	-0.01%
2020/04/01	10	10.95	6	11.00	11.00	4	12,112	0.03%
2020/03/31	3	11.02	16	11.02	11.05	-13	12,192	-0.11%
2020/03/30	2	10.60	0	0.00	10.90	2	12,232	0.02%
2020/03/27	35	10.91	26	11.13	10.85	9	12,546	0.07%
2020/03/26	6	10.63	10	10.68	10.70	-4	12,493	-0.03%
2020/03/25	34	10.52	47	10.63	10.75	-13	12,504	-0.10%
2020/03/24	1	10.20	6	10.30	10.20	-5	12,550	-0.04%
2020/03/23	14	10.00	0	0.00	9.94	14	12,546	0.11%
2020/03/20	112	10.10	126	10.24	10.15	-14	12,611	-0.11%	大買/大賣/
2020/03/19	17	9.78	3	9.93	9.67	14	12,638	0.11%
2020/03/18	32	10.42	26	10.69	10.10	6	12,521	0.05%
2020/03/17	24	9.97	1	9.89	9.91	23	12,333	0.19%
2020/03/16	14	10.49	14	10.99	10.25	0	12,509	0.00%
2020/03/13	116	10.20	55	10.36	10.85	61	12,421	0.49%	大買/
2020/03/12	9	11.31	0	0.00	11.05	9	12,218	0.07%
2020/03/11	2	12.48	1	12.60	12.25	1	12,271	0.01%
2020/03/10	16	12.50	7	12.44	12.45	9	12,774	0.07%
2020/03/09	19	12.82	0	0.00	12.55	19	12,701	0.15%
2020/03/06	1	13.00	6	13.19	13.10	-5	12,663	-0.04%
2020/03/05	16	13.30	2	13.25	13.30	14	12,792	0.11%
2020/03/04	7	13.18	1	13.20	13.10	6	12,891	0.05%
2020/03/03	2	13.45	17	13.36	13.40	-15	13,103	-0.11%
2020/03/02	7	13.11	12	13.26	13.10	-5	13,120	-0.04%
2020/02/27	11	13.02	0	0.00	12.95	11	13,128	0.08%
2020/02/26	4	13.28	3	13.35	13.25	1	13,125	0.01%
2020/02/25	0	0.00	1	13.40	13.45	-1	13,291	-0.01%
2020/02/24	7	13.42	9	13.38	13.45	-2	13,280	-0.02%
2020/02/21	0	0.00	2	13.90	13.80	-2	13,272	-0.02%
2020/02/20	2	14.00	0	0.00	14.00	2	13,313	0.02%
2020/02/19	0	0.00	3	14.00	14.05	-3	13,441	-0.02%
2020/02/18	7	13.86	2	13.85	13.90	5	13,657	0.04%
2020/02/17	0	0.00	2	13.95	13.95	-2	14,172	-0.01%
2020/02/14	3	14.12	2	14.10	14.10	1	14,389	0.01%
2020/02/13	0	0.00	3	14.17	14.05	-3	14,627	-0.02%
2020/02/12	8	14.15	0	0.00	14.15	8	14,922	0.05%
2020/02/11	8	14.25	0	0.00	14.10	8	15,250	0.05%
2020/02/10	3	14.02	0	0.00	14.00	3	15,604	0.02%
2020/02/07	7	14.17	5	14.30	14.15	2	16,106	0.01%
2020/02/06	8	14.47	14	14.60	14.60	-6	17,501	-0.03%
2020/02/05	11	14.39	31	14.35	14.40	-20	18,212	-0.11%
2020/02/04	41	14.07	26	14.03	14.05	15	18,046	0.08%
2020/02/03	23	13.95	24	13.84	13.95	-1	18,065	-0.01%
2020/01/31	64	14.64	46	14.65	14.70	18	17,834	0.10%
2020/01/30	21	14.52	103.2	14.83	14.35	-82.2	17,556	-0.47%	大賣/
2020/01/20	48	15.80	88	15.90	15.90	-40	17,049	-0.23%
2020/01/17	38	15.46	101	15.54	15.70	-63	16,570	-0.38%	大賣/
2020/01/16	58	14.94	66	15.34	14.85	-8	15,752	-0.05%
2020/01/15	15	14.43	29.1	14.49	14.60	-14.1	14,861	-0.09%
2020/01/14	8	14.21	27	14.13	14.20	-19	14,668	-0.13%
2020/01/13	3	13.75	0	0.00	13.80	3	14,752	0.02%
2020/01/10	0	0.00	4	13.80	13.70	-4	15,972	-0.03%
2020/01/09	4	13.64	1	13.70	13.60	3	18,082	0.02%
2020/01/08	3	13.60	5	13.69	13.60	-2	19,266	-0.01%
2020/01/07	1	13.80	15	13.77	13.75	-14	20,302	-0.07%
2020/01/06	8	13.78	16	13.76	13.70	-8	21,431	-0.04%
2020/01/03	18	13.89	0	0.00	13.80	18	22,241	0.08%
2020/01/02	16	14.14	14	14.17	14.00	2	22,262	0.01%
2019/12/31	10	14.60	16	14.54	14.40	-6	22,215	-0.03%
2019/12/30	26	14.58	22	14.50	14.55	4	22,179	0.02%
2019/12/27	2	14.18	8.9	14.12	14.15	-6.9	21,801	-0.03%
2019/12/25	7	13.91	2	13.90	13.90	5	21,613	0.02%
2019/12/24	16	14.08	7	14.29	14.05	9	21,577	0.04%
2019/12/23	7	13.89	11	14.01	13.85	-4	21,276	-0.02%
2019/12/20	1	13.85	56	13.80	13.75	-55	21,285	-0.26%
2019/12/19	65	14.07	28	14.16	14.05	37	21,323	0.17%
2019/12/18	10	13.95	26	14.00	13.90	-16	21,730	-0.07%
2019/12/17	2	14.05	5	14.08	14.10	-3	21,845	-0.01%
2019/12/16	7	14.00	11	13.96	14.05	-4	21,733	-0.02%
2019/12/13	20	13.77	4	13.69	13.60	16	21,576	0.07%
2019/12/12	13	14.03	10	13.91	13.85	3	21,469	0.01%
2019/12/11	53	14.37	26	14.39	14.10	27	21,442	0.13%
2019/12/10	9	14.06	15	14.08	14.20	-6	21,077	-0.03%
2019/12/09	41	14.07	19	13.95	13.95	22	21,044	0.10%
2019/12/06	31	14.34	23	14.20	14.05	8	21,014	0.04%
2019/12/05	6	14.13	41	13.93	14.40	-35	20,739	-0.17%
2019/12/04	1	13.40	1	13.50	13.50	0	20,235	0.00%
2019/12/03	3	13.35	0	0.00	13.35	3	20,175	0.01%
2019/12/02	26	13.47	29	13.57	13.35	-3	20,133	-0.01%
2019/11/29	8	13.46	7	13.59	13.60	1	19,971	0.01%
2019/11/28	22	13.48	15	13.76	13.55	7	19,869	0.04%
2019/11/27	27	13.55	5	13.55	13.60	22	19,634	0.11%
2019/11/26	3	13.80	1	13.50	13.50	2	19,571	0.01%
2019/11/25	3	13.73	6	13.67	13.75	-3	19,443	-0.02%
2019/11/22	40	13.58	30	13.61	13.50	10	19,327	0.05%
2019/11/21	19	13.75	22	13.76	13.75	-3	19,105	-0.02%
2019/11/20	3	14.03	20	14.18	13.95	-17	19,027	-0.09%
2019/11/19	3	14.12	8	14.15	14.15	-5	18,832	-0.03%
2019/11/18	8	14.09	0	0.00	14.00	8	18,742	0.04%
2019/11/15	37	13.98	14	14.14	13.85	23	18,593	0.12%
2019/11/14	101	14.25	18	14.31	14.10	83	18,360	0.45%	大買/
2019/11/13	23	13.74	29	13.98	14.00	-6	17,812	-0.03%
2019/11/12	24	13.79	15	13.78	13.85	9	17,569	0.05%
2019/11/11	37	13.59	40	13.61	13.95	-3	17,290	-0.02%
2019/11/08	29	14.20	13	14.34	14.00	16	16,910	0.09%
2019/11/07	100	14.68	86	14.67	14.60	14	16,541	0.08%
2019/11/06	51	14.68	39	14.78	14.50	12	16,043	0.07%
2019/11/05	94	15.54	68.7	15.69	15.20	25.3	15,456	0.16%
2019/11/04	4	14.65	43	15.05	15.30	-39	13,922	-0.28%
2019/11/01	0	0.00	14	13.94	13.95	-14	13,072	-0.11%
2019/10/31	13	13.66	25.6	13.69	13.75	-12.6	12,931	-0.10%
2019/10/30	7	13.28	0	13.25	13.30	7	12,767	0.05%
2019/10/29	3	13.28	9	13.36	13.20	-6	12,713	-0.05%
2019/10/28	5	13.31	28	13.41	13.45	-23	12,620	-0.18%
2019/10/25	0	0.00	8.3	13.30	13.30	-8.3	12,519	-0.07%
2019/10/24	6	13.21	4	13.30	13.40	2	12,471	0.02%
2019/10/23	39	13.13	19	13.12	13.00	20	12,368	0.16%
2019/10/22	36	13.43	42	13.57	13.35	-6	12,158	-0.05%
2019/10/21	4	14.00	11	13.99	13.95	-7	11,975	-0.06%
2019/10/18	36	13.65	90	13.47	13.65	-54	11,758	-0.46%
2019/10/17	88	13.19	69	13.31	13.10	19	10,515	0.18%
2019/10/16	68	12.71	181.2	12.52	13.00	-113.2	8,378	-1.35%	大賣/鉅額交易
2019/10/15	47	11.88	305	11.85	12.15	-258	7,187	-3.59%	大賣/鉅額交易
2019/10/14	301	11.53	67.3	11.44	11.70	233.7	6,130	3.81%	大買/鉅額交易
2019/10/09	56	10.31	186	10.32	10.65	-130	4,929	-2.64%	大賣/鉅額交易
2019/10/08	4	9.71	7	9.69	9.72	-3	4,042	-0.07%
2019/10/07	13	9.59	16	9.60	9.58	-3	3,899	-0.08%
2019/10/04	2	9.42	8	9.45	9.46	-6	3,737	-0.16%
2019/10/03	0	0.00	14	9.14	9.27	-14	3,594	-0.39%
2019/10/01	7	9.15	0	0.00	9.13	7	3,551	0.20%
2019/09/27	2	9.20	10	9.12	9.07	-8	3,599	-0.22%
2019/09/26	11	9.30	0	0.00	9.24	11	3,543	0.31%
2019/09/25	29	9.31	6	9.28	9.25	23	3,519	0.65%
2019/09/24	8	9.45	28	9.45	9.43	-20	3,554	-0.56%
2019/09/23	53	9.64	36.4	9.60	9.57	16.6	3,451	0.48%
2019/09/20	0	0.00	26	9.30	9.30	-26	2,899	-0.90%
2019/09/19	1	8.46	15	8.48	8.46	-14	2,729	-0.51%
2019/09/17	0	0.00	2	8.54	8.45	-2	2,751	-0.07%
2019/09/16	0	0.00	25	8.52	8.57	-25	2,796	-0.89%
2019/09/12	0	0.00	2	8.42	8.41	-2	2,736	-0.07%
2019/09/11	0	0.00	5	8.47	8.39	-5	2,752	-0.18%
2019/09/10	3	8.34	1	8.34	8.44	2	2,736	0.07%
2019/09/06	0	0.00	8	8.25	8.24	-8	2,648	-0.30%
2019/09/05	2	8.18	7	8.20	8.19	-5	2,632	-0.19%
2019/09/02	0	0.00	2	8.13	8.17	-2	2,651	-0.08%
2019/08/30	0	0.00	13	8.01	8.02	-13	2,679	-0.49%
2019/08/29	0	0.00	21	8.00	8.00	-21	2,696	-0.78%
2019/08/23	5	8.00	15	8.01	8.01	-10	2,941	-0.34%
2019/08/22	0	0.00	10	8.03	8.04	-10	3,048	-0.33%
2019/08/19	5	8.00	5	8.04	8.05	0	3,310	0.00%
2019/08/16	11.1	8.00	0	0.00	8.02	11.1	3,323	0.33%
2019/08/15	5	7.97	0	0.00	8.00	5	3,352	0.15%
2019/08/14	0	0.00	2	8.09	8.08	-2	3,365	-0.06%
2019/08/13	0	0.00	2	8.08	8.07	-2	3,373	-0.06%
2019/08/08	0	0.00	3	8.01	8.13	-3	3,645	-0.08%
2019/08/05	10	8.00	0	0.00	8.02	10	3,711	0.27%
2019/08/02	2	8.11	0	0.00	8.12	2	3,693	0.05%
2019/08/01	0	0.00	5	8.23	8.23	-5	3,820	-0.13%
2019/07/31	62	8.33	5	8.35	8.33	57	3,791	1.50%
2019/07/30	9	8.61	0	0.00	8.61	9	3,773	0.24%
2019/07/29	10	8.60	15.3	8.62	8.63	-5.3	3,738	-0.14%
2019/07/26	6	8.59	0	0.00	8.59	6	3,710	0.16%
2019/07/25	2	8.60	30	8.60	8.61	-28	3,685	-0.76%
2019/07/24	0	0.00	11.1	8.63	8.61	-11.1	3,660	-0.30%
2019/07/23	42	8.68	2	8.72	8.67	40	3,613	1.11%
2019/07/22	33	8.68	20	8.70	8.70	13	3,549	0.37%
2019/07/19	5	8.57	10	8.59	8.59	-5	3,431	-0.15%
2019/07/18	2	8.57	7	8.57	8.55	-5	3,410	-0.15%
2019/07/15	0	0.00	9	8.59	8.59	-9	3,295	-0.27%
2019/07/12	20	8.55	0	0.00	8.54	20	3,244	0.62%
2019/07/11	10	8.54	13	8.54	8.53	-3	3,241	-0.09%
2019/07/08	0	8.47	10	8.48	8.49	-10	3,140	-0.32%
2019/07/05	0	0.00	9.1	8.49	8.49	-9.1	3,141	-0.29%
2019/07/04	4	8.52	14.4	8.49	8.50	-10.4	3,120	-0.33%
2019/07/03	6	8.56	2	8.53	8.53	4	3,037	0.13%
2019/07/02	0	0.00	2	8.63	8.57	-2	3,020	-0.07%
2019/07/01	98	8.65	3	8.57	8.57	95	2,997	3.17%
2019/06/24	0	8.45	1	8.48	8.49	-1	2,806	-0.04%
2019/06/21	13	8.52	19	8.48	8.49	-6	2,776	-0.22%
2019/06/20	0	0.00	3	8.57	8.53	-3	2,701	-0.11%
2019/06/19	0	0.00	16	8.54	8.54	-16	2,672	-0.60%
2019/06/18	23	8.52	0	0.00	8.54	23	2,630	0.87%
2019/06/17	7	8.49	5	8.45	8.45	2	2,591	0.08%
2019/06/13	28	8.49	5	8.49	8.49	23	2,543	0.90%
2019/06/12	5	8.55	5	8.54	8.54	0	2,519	0.00%
2019/06/11	2	8.54	0	0.00	8.54	2	2,500	0.08%
2019/06/10	0	0.00	11	8.61	8.56	-11	2,474	-0.44%
2019/06/06	12	8.56	0	0.00	8.55	12	2,452	0.49%
2019/06/05	0	0.00	9	8.70	8.70	-9	2,392	-0.38%
2019/06/04	7	8.72	7	8.70	8.66	0	2,360	0.00%
2019/05/31	0	0.00	16	8.68	8.74	-16	2,220	-0.72%
2019/05/30	0	0.00	10	8.67	8.66	-10	2,165	-0.46%
2019/05/29	11	8.53	7	8.57	8.56	4	2,097	0.19%
2019/05/28	24	8.74	12	8.84	8.55	12	1,960	0.61%
2019/05/27	16	8.57	6	8.62	8.68	10	1,774	0.56%
2019/05/24	21	8.48	0	0.00	8.45	21	1,703	1.23%
2019/05/23	6	8.57	0	0.00	8.54	6	1,660	0.36%
2019/05/22	13	8.70	2	8.80	8.67	11	1,631	0.67%
2019/05/21	0	0.00	4	8.76	8.73	-4	1,586	-0.25%
2019/05/20	4	8.70	0	0.00	8.68	4	1,536	0.26%
2019/05/17	21	8.88	6	8.89	8.87	15	1,506	1.00%
2019/05/16	14	8.79	13	8.87	8.72	1	1,367	0.07%
2019/05/15	7	8.49	2	8.58	8.55	5	1,211	0.41%
2019/05/14	0	0.00	2	8.60	8.55	-2	1,209	-0.17%
2019/05/13	2	8.36	0	0.00	8.35	2	1,159	0.17%
2019/05/10	5	8.59	7	8.57	8.47	-2	1,137	-0.18%
2019/05/09	6	8.69	2	8.73	8.61	4	1,123	0.36%
2019/05/08	100	8.47	0	0.00	8.60	100	950	10.52%
2019/05/07	0	0.00	2	8.54	8.51	-2	932	-0.21%
2019/05/06	0	0.00	2	8.42	8.39	-2	903	-0.22%
2019/04/29	2	8.25	0	0.00	8.31	2	906	0.22%
2019/04/24	2	8.39	0	0.00	8.39	2	902	0.22%
2019/04/22	2	8.46	50	8.45	8.47	-48	871	-5.50%
2019/04/19	10	8.50	10	8.49	8.49	0	862	0.00%
2019/04/18	0	0.00	1	8.54	8.46	-1	850	-0.12%
2019/04/17	4	8.52	0	0.00	8.58	4	849	0.47%
2019/04/11	2	8.55	9	8.55	8.52	-7	810	-0.87%
2019/04/10	2	8.57	10	8.57	8.55	-8	795	-1.01%
2019/04/02	0	0.00	12	8.53	8.51	-12	780	-1.54%
2019/04/01	0	0.00	8.2	8.54	8.57	-8.2	770	-1.06%
2019/03/28	2	8.55	0	0.00	8.55	2	755	0.26%
2019/03/27	6	8.61	0	0.00	8.62	6	741	0.81%
2019/03/25	2	8.70	0	0.00	8.70	2	732	0.27%
2019/03/22	6	8.78	0	0.00	8.77	6	715	0.84%
2019/03/21	2	8.77	0.1	8.74	8.75	1.9	710	0.27%
2019/03/12	0	0.00	0.7	8.70	8.75	-0.7	930	-0.08%
2019/03/11	0	8.72	0	0.00	8.73	0	929	0.00%
2019/03/07	0	8.80	0	0.00	8.82	0	1,096	0.00%
2019/03/06	0	8.85	0	0.00	8.87	0	1,098	0.00%
2019/03/05	4	8.91	1	8.90	8.88	3	1,094	0.27%
2019/03/04	0	8.93	0	0.00	8.96	0	1,092	0.00%
2019/02/27	2	8.93	0	0.00	8.93	2	1,104	0.18%
2019/02/25	0	8.94	0	0.00	8.94	0	1,114	0.00%
2019/02/22	0	8.87	0	0.00	8.90	0	1,104	0.00%
2019/02/21	6	8.86	0.8	8.87	8.87	5.2	1,105	0.47%
2019/02/20	0	0.00	1	8.96	8.93	-1	1,106	-0.09%
2019/02/19	1	8.91	1	8.92	8.94	0	1,109	0.00%
2019/02/18	0	0.00	1	8.90	8.91	-1	1,106	-0.09%
2019/02/14	1	8.81	0	0.00	8.82	1	1,086	0.09%
2019/02/13	0	8.90	3	8.91	8.93	-3	1,082	-0.28%
2019/02/11	0	8.68	0	0.00	8.68	0	1,069	0.00%
2019/01/30	0	0.00	6	8.65	8.68	-6	1,068	-0.56%
2019/01/29	0	8.60	0	0.00	8.62	0	1,053	0.00%
2019/01/28	0	0.00	0.4	8.56	8.60	-0.4	1,050	-0.04%
2019/01/24	1	8.57	6	8.56	8.59	-5	1,055	-0.47%
2019/01/23	0	0.00	4	8.40	8.44	-4	1,038	-0.39%
2019/01/22	0	0.00	0	8.39	8.41	0	1,035	0.00%
2019/01/18	0	0.00	0.2	8.34	8.35	-0.2	1,040	-0.02%
2019/01/17	2	8.31	0	0.00	8.32	2	1,053	0.19%
2019/01/15	0	0.00	0.2	8.37	8.39	-0.2	1,055	-0.01%
2019/01/11	11	8.42	3	8.44	8.41	8	1,120	0.71%
2019/01/10	0	0.00	10	8.45	8.46	-10	1,119	-0.89%
2019/01/09	12	8.41	2	8.46	8.45	10	1,125	0.89%
2019/01/08	2	8.36	0	0.00	8.34	2	1,121	0.18%
2019/01/07	0	8.33	0	0.00	8.38	0	1,141	0.00%
2018/12/21	2	8.37	0	0.00	8.34	2	1,227	0.16%
2018/12/20	0	0.00	2	8.51	8.40	-2	1,234	-0.16%
2018/12/18	3	8.53	0	0.00	8.49	3	1,237	0.24%
2018/12/13	2	8.64	0	0.00	8.65	2	1,240	0.16%
2018/12/12	2	8.60	0	0.00	8.63	2	1,236	0.16%
2018/12/10	7	8.68	0	0.00	8.66	7	1,266	0.55%
2018/12/07	3	8.85	2	8.91	8.80	1	1,262	0.08%
2018/12/06	14	8.97	13	8.76	8.70	1	1,244	0.08%
2018/12/05	10	8.85	12	8.90	8.97	-2	1,196	-0.17%
2018/12/03	2	8.40	0	0.00	8.49	2	1,098	0.18%
2018/11/30	5	8.74	4	8.82	8.22	1	1,029	0.10%
2018/11/29	0	0.00	4	8.58	8.58	-4	930	-0.43%
2018/11/28	0	0.00	4	8.53	8.55	-4	937	-0.43%
2018/11/27	0	0.00	4	8.47	8.45	-4	972	-0.41%
2018/11/26	0	0.00	8	8.56	8.46	-8	978	-0.82%
2018/11/20	4	8.40	0	0.00	8.38	4	973	0.41%
2018/11/19	0	0.00	6	8.52	8.56	-6	972	-0.62%
2018/11/12	2	8.33	0	0.00	8.32	2	997	0.20%
2018/11/09	10	8.35	0	0.00	8.34	10	1,009	0.99%
2018/11/08	4	8.42	0	0.00	8.46	4	1,030	0.39%
2018/11/07	2	8.29	0	0.00	8.36	2	1,034	0.19%
2018/10/30	6	8.06	0	0.00	8.03	6	1,176	0.51%
2018/10/26	0	0.00	2	8.12	8.10	-2	1,259	-0.16%
2018/10/25	2	8.17	0	0.00	8.02	2	1,324	0.15%
2018/10/24	0	8.24	0	0.00	8.30	0	1,438	0.00%
2018/10/22	2	8.38	2	8.40	8.39	0	1,968	0.00%
2018/10/18	2	8.71	0	0.00	8.72	2	2,272	0.09%
2018/10/16	0	0.00	2	8.66	8.70	-2	2,273	-0.09%
2018/10/15	2	8.50	0	0.00	8.65	2	2,268	0.09%
2018/10/12	0	0.00	2	8.62	8.70	-2	2,250	-0.09%
2018/10/11	5	8.63	0	0.00	8.65	5	2,226	0.22%
2018/10/09	0	0.00	2	9.18	9.16	-2	2,194	-0.09%
2018/10/05	0	9.10	0	0.00	9.12	0	2,187	0.00%
2018/10/04	0	0.00	25	9.26	9.26	-25	2,168	-1.15%
2018/10/03	0	0.00	51	9.31	9.29	-51	2,164	-2.36%
2018/10/02	0	0.00	0.1	9.25	9.27	-0.1	2,167	0.00%
2018/10/01	5	9.28	0	0.00	9.29	5	2,168	0.23%
2018/09/28	8	9.33	2	9.33	9.31	6	2,174	0.28%
2018/09/27	14	9.38	20	9.39	9.37	-6	2,175	-0.28%
2018/09/18	0	0.00	6.2	9.26	9.26	-6.2	2,160	-0.29%
2018/09/14	4	9.21	0	0.00	9.27	4	2,173	0.18%
2018/09/10	2	9.16	0	0.00	9.12	2	2,145	0.09%
2018/09/06	2	9.38	2	9.37	9.36	0	2,156	0.00%
2018/08/30	6	9.33	17	9.35	9.36	-11	2,153	-0.51%
2018/08/24	0	0.00	13	9.36	9.37	-13	2,214	-0.59%
2018/08/23	0	0.00	4	9.40	9.40	-4	2,229	-0.18%
2018/08/22	13	9.36	0	0.00	9.34	13	2,236	0.58%
2018/08/21	0	0.00	0.5	9.30	9.32	-0.5	2,230	-0.02%
2018/08/17	1	9.25	0	0.00	9.23	1	2,238	0.04%
2018/08/16	0	0.00	80	9.18	9.17	-80	2,242	-3.57%
2018/08/15	10	9.22	5	9.23	9.21	5	2,240	0.22%
2018/08/14	5	9.27	2	9.30	9.26	3	2,224	0.13%
2018/08/13	5	9.26	0	0.00	9.25	5	2,213	0.23%
2018/08/10	3	9.42	10	9.37	9.37	-7	2,153	-0.33%
2018/08/09	11	9.42	0	0.00	9.43	11	2,144	0.51%
2018/08/08	2	9.44	0	0.00	9.44	2	2,184	0.09%
2018/08/06	1	9.49	1	9.48	9.48	0	2,162	0.00%
2018/08/03	1	9.35	0	0.00	9.44	1	2,152	0.05%
2018/08/02	0	0.00	2	9.49	9.40	-2	2,141	-0.09%
2018/08/01	2	9.46	4	9.50	9.50	-2	2,102	-0.10%
2018/07/31	0	0.00	6	9.90	9.90	-6	2,056	-0.29%
2018/07/30	52	10.00	9	9.99	9.97	43	1,999	2.15%
2018/07/27	28	10.09	33	10.12	10.00	-5	1,937	-0.26%
2018/07/26	84	9.75	23	9.71	9.81	61	1,493	4.08%
2018/07/25	36	9.71	32	9.68	9.58	4	1,342	0.30%
2018/07/10	0	0.00	1	9.25	9.28	-1	1,453	-0.07%
2018/07/09	2	9.18	0	0.00	9.22	2	1,458	0.14%
2018/06/20	5	9.54	2	9.55	9.54	3	1,781	0.17%
2018/06/15	1	9.58	0	0.00	9.65	1	1,824	0.05%
2018/06/13	0	0.00	0.4	9.55	9.55	-0.4	1,793	-0.02%
2018/06/07	0	0.00	20	9.60	9.60	-20	1,788	-1.12%
2018/06/06	0	0.00	0.2	9.52	9.52	-0.2	1,801	-0.01%
2018/06/05	0	0.00	0.2	9.57	9.58	-0.2	1,781	-0.01%
2018/06/04	0	0.00	0.4	9.56	9.59	-0.4	1,762	-0.02%
2018/06/01	2	9.47	0	0.00	9.55	2	1,745	0.11%
2018/05/28	0	0.00	10	9.50	9.51	-10	1,730	-0.58%
2018/05/23	1	9.60	0	0.00	9.61	1	1,717	0.06%
2018/05/21	0	0.00	1	9.61	9.62	-1	1,729	-0.06%
2018/05/18	2	9.57	0	0.00	9.58	2	1,732	0.12%
2018/05/16	10	9.58	20	9.61	9.55	-10	1,753	-0.57%
2018/05/15	2	9.69	0	0.00	9.68	2	1,730	0.12%
2018/05/10	2	9.80	0	0.00	9.75	2	1,776	0.11%
2018/05/09	2	9.80	0	0.00	9.80	2	1,779	0.11%
2018/05/07	0	9.75	0	0.00	9.77	0	1,792	0.00%
2018/05/03	2	9.70	2	9.75	9.70	0	1,726	0.00%
2018/05/02	0	0.00	1	9.77	9.78	-1	1,719	-0.06%
2018/04/24	2	9.63	0	0.00	9.60	2	1,790	0.11%
2018/04/23	7	9.72	0	0.00	9.68	7	1,793	0.39%
2018/04/20	2	9.64	0	0.00	9.69	2	1,809	0.11%
2018/04/19	0	0.00	3	9.60	9.64	-3	1,914	-0.16%
2018/04/17	1	9.70	1	9.57	9.52	0	2,069	0.00%
2018/04/16	0	9.58	3	9.61	9.58	-3	2,049	-0.15%
2018/04/12	4	9.53	0	0.00	9.59	4	2,288	0.17%
2018/04/11	2	9.60	3.6	9.58	9.63	-1.6	2,304	-0.07%
2018/04/10	20	9.67	0	0.00	9.75	20	2,279	0.88%
2018/04/09	2	9.44	5	9.45	9.49	-3	2,155	-0.14%
2018/04/02	2	9.41	0	0.00	9.43	2	2,398	0.08%
2018/03/30	0	9.40	0	0.00	9.40	0	2,451	0.00%
2018/03/28	6	9.34	0	0.00	9.33	6	2,467	0.24%
2018/03/27	2	9.45	2	9.34	9.34	0	2,483	0.00%
2018/03/26	2	9.29	0	0.00	9.27	2	2,449	0.08%
2018/03/23	2	9.32	0	0.00	9.32	2	2,429	0.08%
2018/03/22	4	9.48	0	0.00	9.42	4	2,406	0.17%
2018/03/21	0	9.30	4	9.37	9.32	-4	2,360	-0.17%
2018/03/20	2	9.36	0	0.00	9.33	2	2,373	0.08%
2018/03/19	0	9.40	0	0.00	9.41	0	2,359	0.00%
2018/03/16	2	9.49	0	0.00	9.42	2	2,356	0.08%
2018/03/15	0	9.45	0	0.00	9.47	0	2,337	0.00%
2018/03/14	2	9.44	2	9.45	9.45	0	2,341	0.00%
2018/03/13	0	0.00	2.1	9.55	9.46	-2.1	2,333	-0.09%
2018/03/12	0	0.00	22	9.53	9.55	-22	2,324	-0.95%
2018/03/09	4	9.27	0	0.00	9.30	4	2,314	0.17%
2018/03/08	0	0.00	0.4	9.24	9.24	-0.4	2,315	-0.02%
2018/03/06	2	9.27	0	0.00	9.26	2	2,329	0.09%
2018/03/05	12	9.27	0	0.00	9.26	12	2,352	0.51%
2018/03/02	2	9.32	0	0.00	9.34	2	2,349	0.09%
2018/03/01	4	9.36	0	0.00	9.41	4	2,339	0.17%
2018/02/27	0	9.41	0	0.00	9.46	0	2,377	0.00%
2018/02/26	2	9.38	0	9.36	9.38	2	2,399	0.08%
2018/02/23	21	9.40	1	9.39	9.39	20	2,400	0.83%
2018/02/22	0	0.00	11	9.35	9.35	-11	2,402	-0.46%
2018/02/12	8	9.10	2	9.18	9.15	6	2,387	0.25%
2018/02/09	22	8.95	0	0.00	9.00	22	2,392	0.92%
2018/02/08	0	0.00	44	9.10	9.10	-44	2,365	-1.86%
2018/02/07	0	0.00	41	9.12	9.06	-41	2,366	-1.73%
2018/02/06	64	9.16	0	0.00	8.98	64	2,349	2.72%
2018/02/05	11	9.30	112	9.33	9.35	-101	2,307	-4.38%	大賣/鉅額交易
2018/02/02	8	9.49	1	9.48	9.48	7	2,296	0.30%
2018/02/01	31	9.55	55.1	9.65	9.53	-24.1	2,299	-1.05%
2018/01/31	29	9.57	0	0.00	9.61	29	2,289	1.27%
2018/01/30	82	9.76	20	9.81	9.70	62	2,287	2.71%
2018/01/29	26	9.88	0	0.00	9.88	26	2,254	1.15%
2018/01/25	0	0.00	6	9.95	9.95	-6	2,240	-0.27%
2018/01/24	3	9.91	0	0.00	9.93	3	2,236	0.13%
2018/01/23	0	9.92	0	0.00	9.95	0	2,228	0.00%
2018/01/22	5	9.91	1	9.89	9.95	4	2,218	0.18%
2018/01/19	15	10.02	4	9.96	9.96	11	2,185	0.50%
2018/01/18	0	0.00	1.1	10.14	10.05	-1.1	2,148	-0.05%
2018/01/17	0	0.00	1	10.10	10.10	-1	2,111	-0.05%
2018/01/16	2	9.97	26	10.02	10.20	-24	2,103	-1.14%
2018/01/15	98	10.05	0	0.00	10.05	98	2,047	4.79%
2018/01/12	3	10.12	5.6	10.12	10.25	-2.6	1,919	-0.13%
2018/01/11	2	10.00	5	9.95	9.95	-3	1,790	-0.17%
2018/01/10	26	9.99	5	9.96	9.97	21	1,721	1.22%
2018/01/09	12	9.98	4	9.99	9.96	8	1,647	0.49%
2018/01/08	35	9.77	0	0.00	9.74	35	1,446	2.42%
2018/01/04	0	0.00	2	9.46	9.47	-2	1,353	-0.15%
2018/01/03	1	9.51	1	9.50	9.50	0	1,329	0.00%
2018/01/02	2	9.69	12	9.77	9.63	-10	1,279	-0.78%