廣運 (6125)-凱基-虎尾券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
115.5
漲跌
▲1.0
漲幅
+0.87%
成交量
20,947張
產業
上櫃光電類股▲0.37%
452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

廣運 (6125)籌碼相關－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/06/07	3	114.00	1	115.00	115.50	2	32,142	0.01%
2024/06/06	9.1	116.31	6	117.92	114.50	3.1	32,313	0.01%
2024/06/05	39	119.76	25	122.30	118.00	14	32,095	0.04%
2024/06/04	62.1	132.77	50.1	130.84	121.50	12.1	31,889	0.04%
2024/05/31	1	119.00	6.2	120.89	122.50	-5.2	31,404	-0.02%
2024/05/30	20	112.33	23	112.50	111.50	-3	31,367	-0.01%
2024/05/29	54.3	125.67	51.1	123.09	117.00	3.3	31,281	0.01%
2024/05/28	40.1	118.68	47	122.82	123.50	-7	31,172	-0.02%
2024/05/27	32.1	123.52	26.1	123.95	124.00	6	31,159	0.02%
2024/05/24	22.1	113.55	30	116.25	119.00	-7.9	31,040	-0.03%
2024/05/23	38	108.97	38	111.26	114.00	0	30,561	0.00%
2024/05/22	41.1	105.94	40	107.00	104.00	1.1	29,397	0.00%
2024/05/21	59	100.81	67	101.56	105.00	-8	28,344	-0.03%
2024/05/20	28	98.13	89	95.19	95.80	-61	27,511	-0.22%
2024/05/17	51	92.00	1	91.40	92.00	50	26,564	0.19%
2024/05/16	0	0.00	3	92.60	90.70	-3	26,981	-0.01%
2024/05/15	16	92.12	12	93.63	90.80	4	27,304	0.01%
2024/05/14	10	93.13	22	92.37	93.00	-12	27,389	-0.04%
2024/05/13	16	91.16	7	90.24	91.00	9	27,000	0.03%
2024/05/10	3	87.40	1	83.80	87.60	2	26,666	0.01%
2024/05/09	1	87.30	1	85.90	85.30	0	26,496	0.00%
2024/05/08	1	87.50	0	0.00	87.10	1	26,371	0.00%
2024/05/07	16	88.95	12	87.19	87.50	4	26,431	0.02%
2024/05/06	4	90.90	1	90.10	89.70	3	26,141	0.01%
2024/05/03	4	92.13	12	92.82	89.50	-8	25,882	-0.03%
2024/05/02	14	90.44	10	91.18	90.40	4	25,535	0.02%
2024/04/30	12	92.39	11	92.15	91.70	1	25,338	0.00%
2024/04/29	1	93.10	2	92.85	90.00	-1	24,846	0.00%
2024/04/26	5	93.26	16.6	92.63	91.70	-11.6	24,454	-0.05%
2024/04/25	2	93.25	12	91.74	90.50	-10	23,795	-0.04%
2024/04/24	76	91.97	88	92.16	90.20	-12	23,062	-0.05%
2024/04/23	29	86.08	30	87.00	87.40	-1	21,598	0.00%
2024/04/22	15	84.35	21	86.75	80.60	-6	21,112	-0.03%
2024/04/19	22	87.32	18	87.51	87.30	4	20,636	0.02%
2024/04/18	12	85.71	27	84.64	84.20	-15	20,040	-0.07%
2024/04/17	14	84.72	5	84.22	85.00	9	19,670	0.05%
2024/04/16	1	75.00	0	0.00	77.30	1	19,260	0.01%
2024/04/15	0	0.00	2	79.20	78.20	-2	19,208	-0.01%
2024/04/12	2	80.10	0	0.00	80.00	2	19,133	0.01%
2024/04/11	0	0.00	6	82.40	81.00	-6	19,030	-0.03%
2024/04/10	5	83.52	0	0.00	82.40	5	19,007	0.03%
2024/04/09	2	84.35	22	84.07	84.50	-20	18,905	-0.11%
2024/04/08	22	84.80	5	83.22	84.00	17	18,859	0.09%
2024/04/03	1	81.80	1	82.40	81.20	0	19,123	0.00%
2024/04/01	1	83.70	2	83.80	83.00	-1	19,042	-0.01%
2024/03/29	2	84.05	10	84.86	82.80	-8	18,968	-0.04%
2024/03/28	8	85.61	6	84.90	84.50	2	18,697	0.01%
2024/03/27	8	85.34	1	86.40	84.00	7	18,565	0.04%
2024/03/26	39	89.22	72	88.55	82.70	-33	18,330	-0.18%
2024/03/25	33	87.31	12.7	86.67	88.40	20.3	17,386	0.12%
2024/03/22	11.1	79.10	11	79.33	80.40	0.1	16,422	0.00%
2024/03/21	4	79.83	3	79.00	79.00	1	16,345	0.01%
2024/03/20	1.1	79.22	1	79.30	78.60	0.1	16,230	0.00%
2024/03/19	15	80.87	20	80.00	78.90	-5	16,135	-0.03%
2024/03/18	8	81.35	3	81.50	81.50	5	16,027	0.03%
2024/03/15	3	79.73	3	79.40	80.00	0	15,920	0.00%
2024/03/14	5	80.10	0	0.00	78.90	5	15,772	0.03%
2024/03/13	52.5	85.01	60.5	81.45	81.70	-8	15,553	-0.05%
2024/03/12	8	82.03	4.5	83.13	83.70	3.5	15,019	0.02%
2024/03/11	2	79.70	0	0.00	79.30	2	14,608	0.01%
2024/03/08	9	85.17	33	83.72	77.80	-24	14,227	-0.17%
2024/03/07	9	91.14	16	91.75	86.10	-7	13,955	-0.05%
2024/03/06	37	92.01	48	92.93	91.50	-11	13,398	-0.08%
2024/03/05	8	87.46	17	88.02	87.50	-9	12,482	-0.07%
2024/03/04	19	89.63	8.8	89.25	87.60	10.3	12,213	0.08%
2024/03/01	47	89.74	88.3	88.43	86.70	-41.3	11,521	-0.36%
2024/02/29	85	84.36	59	84.11	85.20	26	10,326	0.25%
2024/02/27	27	81.18	13	80.53	77.50	14	9,867	0.14%
2024/02/26	3	78.07	14	79.49	81.10	-11	9,308	-0.12%
2024/02/23	2	74.75	3	75.03	73.80	-1	9,099	-0.01%
2024/02/22	2	77.80	11	77.92	76.50	-9	9,437	-0.10%
2024/02/21	28	77.58	19.3	77.61	77.40	8.8	9,754	0.09%
2024/02/20	3	73.30	0	0.00	74.70	3	9,647	0.03%
2024/02/19	8.4	75.39	12.2	74.19	74.70	-3.8	9,466	-0.04%
2024/02/16	29	67.55	39	68.80	70.80	-10	8,888	-0.11%
2024/02/15	18	65.82	1	58.50	66.20	17	8,301	0.20%
2024/02/05	0	0.00	16	62.90	62.00	-16	7,877	-0.20%
2024/02/02	16	63.30	0	0.00	62.90	16	7,844	0.20%
2024/02/01	0.2	61.30	1.5	61.63	61.50	-1.3	7,767	-0.02%
2024/01/31	0	0.00	0.5	61.10	60.70	-0.5	7,737	-0.01%
2024/01/30	1	61.80	3	60.30	60.90	-2	7,706	-0.03%
2024/01/29	3	59.50	0	0.00	59.50	3	7,557	0.04%
2024/01/25	4.3	60.64	4	60.53	59.30	0.3	7,566	0.00%
2024/01/23	0	0.00	3	62.70	60.80	-3	7,604	-0.04%
2024/01/22	3	62.50	8.2	61.53	62.40	-5.2	7,548	-0.07%
2024/01/19	10	59.65	7	60.98	60.60	3	7,405	0.04%
2024/01/18	0	0.00	1	57.70	57.90	-1	7,372	-0.01%
2024/01/16	0.1	59.80	0	0.00	60.20	0.1	7,338	0.00%
2024/01/15	13.2	60.25	7.1	60.43	60.00	6.1	7,324	0.08%
2024/01/12	0	0.00	14	58.95	58.00	-14	7,197	-0.19%
2024/01/11	15	59.45	15.3	57.95	59.20	-0.3	7,209	0.00%
2024/01/10	16	57.90	2	57.60	58.00	14	7,240	0.19%
2024/01/09	5	57.00	0	0.00	56.50	5	7,254	0.07%
2024/01/05	3	61.00	3	59.80	59.80	0	7,249	0.00%
2024/01/03	7	62.60	7	62.30	62.20	0	7,304	0.00%
2024/01/02	9	62.42	11	63.36	63.70	-2	7,283	-0.03%
2023/12/29	52	63.54	58	63.14	63.00	-6	7,191	-0.08%
2023/12/28	8	59.49	5	59.82	60.80	3	6,667	0.04%
2023/12/22	1	57.00	3	57.10	56.90	-2	6,801	-0.03%
2023/12/21	0	0.00	13	57.11	56.80	-13	6,822	-0.19%
2023/12/20	15	57.98	0	0.00	57.90	15	6,856	0.22%
2023/12/18	2	57.85	2	57.10	57.00	0	6,970	0.00%
2023/12/13	3	60.00	2	58.90	58.90	1	7,051	0.01%
2023/12/08	3	63.90	1	64.40	62.80	2	7,100	0.03%
2023/12/07	0	0.00	1	64.20	63.30	-1	7,440	-0.01%
2023/12/06	2	64.10	2	64.05	64.00	0	7,583	0.00%
2023/12/05	5	63.66	9	63.07	63.00	-4	7,588	-0.05%
2023/12/04	35	66.35	40	65.70	64.90	-5	7,571	-0.07%
2023/12/01	16	64.08	4	63.80	64.00	12	7,145	0.17%
2023/11/30	13	61.98	2	62.00	62.90	11	7,028	0.16%
2023/11/29	11	62.91	10	61.90	61.90	1	7,005	0.01%
2023/11/24	0	0.00	13	62.89	63.30	-13	7,123	-0.18%
2023/11/23	17	62.70	6.3	62.47	62.20	10.8	6,995	0.15%
2023/11/22	3	60.23	2	59.50	59.60	1	6,820	0.01%
2023/11/21	4	62.10	4	62.53	62.00	0	6,825	0.00%
2023/11/20	8	58.15	36	58.87	61.30	-28	6,627	-0.42%
2023/11/17	43	53.78	20.2	53.91	55.80	22.8	6,516	0.35%
2023/11/16	0	0.00	10	49.92	50.80	-10	7,145	-0.14%
2023/11/13	1	51.20	0	0.00	51.00	1	8,074	0.01%
2023/11/10	10	50.30	11	50.69	50.70	-1	8,244	-0.01%
2023/11/09	4	49.84	11.2	50.14	49.85	-7.2	8,532	-0.08%
2023/11/08	3	53.23	0	0.00	53.30	3	8,840	0.03%
2023/11/07	1	53.80	0	0.00	52.70	1	9,108	0.01%
2023/11/03	0	0.00	1	52.60	52.50	-1	9,567	-0.01%
2023/11/02	0	0.00	18.4	52.55	52.80	-18.4	9,825	-0.19%
2023/11/01	20	51.14	0	0.00	51.10	20	10,308	0.19%
2023/10/31	0	0.00	0.1	50.10	49.85	-0.1	10,723	0.00%
2023/10/27	3	53.10	3.3	53.61	52.90	-0.3	11,407	0.00%
2023/10/26	2	54.30	1	54.80	53.00	1	11,875	0.01%
2023/10/25	7	56.51	20	56.60	55.90	-13	12,230	-0.11%
2023/10/24	14	55.68	0	0.00	55.90	14	13,073	0.11%
2023/10/20	0.3	55.00	0	0.00	54.60	0.3	14,195	0.00%
2023/10/19	3	55.80	0	0.00	55.70	3	14,951	0.02%
2023/10/18	2	55.10	1	55.80	55.00	1	14,986	0.01%
2023/10/17	1	57.70	23	57.12	56.70	-22	14,982	-0.15%
2023/10/16	2	58.06	2	58.60	58.40	0	14,955	0.00%
2023/10/13	1	60.90	6	60.50	59.10	-5	14,941	-0.03%
2023/10/12	6	60.62	1	60.80	60.50	5	14,944	0.03%
2023/10/11	1	59.10	0.4	59.73	59.50	0.6	14,940	0.00%
2023/10/06	2	64.60	1	64.10	63.90	1	14,856	0.01%
2023/10/04	0	0.00	1	63.10	63.20	-1	14,861	-0.01%
2023/10/03	0	0.00	1.4	63.76	62.60	-1.4	14,915	-0.01%
2023/10/02	22	65.55	11	65.97	64.80	11	15,031	0.07%
2023/09/28	16	64.28	2	64.25	64.20	14	15,080	0.09%
2023/09/27	1	61.30	0	0.00	62.00	1	15,038	0.01%
2023/09/26	0	0.00	31	61.05	61.00	-31	15,200	-0.20%
2023/09/25	2	62.35	13	61.58	61.90	-11	15,227	-0.07%
2023/09/22	12	60.92	1	61.30	61.40	11	15,349	0.07%
2023/09/21	0.1	59.50	1	59.30	59.50	-0.9	15,359	-0.01%
2023/09/20	4	60.93	0.4	60.70	60.50	3.6	15,458	0.02%
2023/09/19	1	61.70	0	0.00	60.70	1	15,624	0.01%
2023/09/14	11	63.21	15	63.73	63.10	-4	17,006	-0.02%
2023/09/13	42	62.65	11.3	62.30	62.70	30.7	16,985	0.18%
2023/09/12	9	61.64	8.6	61.95	61.50	0.4	17,199	0.00%
2023/09/11	4	69.43	1	68.40	68.00	3	17,018	0.02%
2023/09/08	3	76.90	1	77.50	75.50	2	17,221	0.01%
2023/09/07	1	78.80	8	79.51	78.20	-7	17,673	-0.04%
2023/09/06	11	79.25	0	0.00	78.90	11	17,953	0.06%
2023/09/05	0	0.00	1	79.00	77.50	-1	18,626	-0.01%
2023/09/04	1	77.00	0	0.00	77.00	1	19,046	0.01%
2023/09/01	0	0.00	25	79.90	78.90	-25	19,801	-0.13%
2023/08/31	28.3	79.42	1	78.00	80.90	27.3	20,581	0.13%
2023/08/30	3	77.70	4	77.20	77.20	-1	20,991	0.00%
2023/08/29	3	76.30	4.3	76.57	76.70	-1.3	21,199	-0.01%
2023/08/28	4	76.85	5	76.22	75.40	-1	21,261	0.00%
2023/08/25	3	79.20	3	80.10	80.60	0	21,124	0.00%
2023/08/24	7	83.49	8.1	82.81	80.90	-1.1	21,174	0.00%
2023/08/23	9.2	81.61	6	81.72	81.50	3.2	21,170	0.02%
2023/08/22	35	84.11	35.1	84.11	84.00	-0.1	20,851	0.00%
2023/08/21	0	0.00	3	77.50	79.50	-3	20,219	-0.01%
2023/08/18	6.4	74.66	23.1	75.29	72.30	-16.7	19,950	-0.08%
2023/08/17	43	74.46	25.1	74.93	75.70	18	19,720	0.09%
2023/08/16	6	71.35	5	71.74	72.50	1	19,390	0.01%
2023/08/15	4	71.53	8.1	73.00	71.80	-4.1	19,275	-0.02%
2023/08/14	15	71.59	33	70.38	71.30	-18	18,967	-0.09%
2023/08/11	19.4	70.90	4.1	70.07	69.80	15.4	18,584	0.08%
2023/08/10	3.2	67.04	30	67.30	67.00	-26.8	18,311	-0.15%
2023/08/09	8	70.93	5	71.32	70.60	3	18,094	0.02%
2023/08/08	4	70.83	26.6	71.23	69.90	-22.6	17,853	-0.13%
2023/08/07	37.6	70.87	44.4	69.30	72.40	-6.8	17,630	-0.04%
2023/08/04	34	68.54	4.5	69.59	68.30	29.5	17,160	0.17%
2023/08/02	15.1	70.00	12.5	69.91	69.30	2.6	16,808	0.02%
2023/08/01	17	79.41	17	77.95	76.90	0	16,673	0.00%
2023/07/31	20	82.54	10.4	79.01	77.50	9.6	16,440	0.06%
2023/07/28	14.4	83.82	2	83.45	83.30	12.4	15,957	0.08%
2023/07/27	9.5	89.31	15.4	87.81	84.10	-5.9	15,570	-0.04%
2023/07/26	11.1	88.91	72.6	92.32	86.30	-61.5	14,726	-0.42%
2023/07/25	20.3	100.47	7.8	101.91	95.80	12.5	14,249	0.09%
2023/07/24	17	100.45	14.4	101.87	103.50	2.6	13,605	0.02%
2023/07/21	0.2	92.90	1	96.50	96.40	-0.8	12,825	-0.01%
2023/07/20	0	0.00	2.3	88.77	89.70	-2.3	12,819	-0.02%
2023/07/18	0	0.00	1	82.50	81.00	-1	12,836	-0.01%
2023/07/14	0	0.00	3	78.00	79.90	-3	12,994	-0.02%
2023/07/13	1	80.50	10.4	80.00	77.00	-9.4	13,038	-0.07%
2023/07/12	0.5	76.30	4	78.00	76.40	-3.5	13,087	-0.03%
2023/07/11	0.9	77.46	0	0.00	78.40	0.9	13,119	0.01%
2023/07/10	0	77.70	1	78.00	76.50	-1	13,250	-0.01%
2023/07/07	3	86.10	1.4	84.33	83.00	1.6	13,183	0.01%
2023/07/06	0	0.00	0.9	80.00	87.50	-0.9	13,073	-0.01%
2023/07/05	33	81.49	5.5	81.68	81.30	27.5	13,003	0.21%
2023/07/04	6	81.75	0	0.00	81.80	6	13,031	0.05%
2023/07/03	0	0.00	5	72.00	75.60	-5	12,877	-0.04%
2023/06/30	5	64.00	6	68.02	68.80	-1	12,849	-0.01%
2023/06/29	1	62.80	2	62.80	62.60	-1	12,815	-0.01%
2023/06/28	4	60.75	5	60.51	62.10	-1	12,731	-0.01%
2023/06/27	6.6	62.75	9.7	63.26	58.80	-3.1	12,580	-0.02%
2023/06/26	52	66.18	43	65.47	65.30	9	12,367	0.07%
2023/06/21	6	63.05	32.7	62.09	63.50	-26.7	11,328	-0.24%
2023/06/20	0	0.00	5	57.80	57.80	-5	10,914	-0.05%
2023/06/16	12	46.58	3	47.18	47.85	9	10,939	0.08%
2023/06/15	6	46.15	7.1	46.01	46.05	-1.1	10,667	-0.01%
2023/06/14	23	46.20	16.5	45.76	46.00	6.5	10,499	0.06%
2023/06/13	16	44.96	9	45.57	45.30	7	10,174	0.07%
2023/06/12	13	42.86	18	44.42	42.75	-5	9,884	-0.05%
2023/06/09	30	44.29	15	44.52	44.70	15	9,545	0.16%
2023/06/08	3	42.35	3.5	42.66	42.30	-0.5	8,808	-0.01%
2023/06/07	36	43.48	30.5	42.14	42.20	5.5	8,347	0.07%
2023/06/06	6	40.05	49.5	39.40	41.60	-43.5	7,586	-0.57%
2023/06/05	2	40.23	33.6	41.40	41.50	-31.6	6,726	-0.47%
2023/06/02	39	37.06	49	37.30	37.75	-10	6,135	-0.16%
2023/06/01	52	33.19	53	33.06	34.35	-1	5,841	-0.02%
2023/05/31	0.2	34.45	0	0.00	34.50	0.2	5,684	0.00%
2023/05/30	1	35.10	7	35.10	34.60	-6	5,527	-0.11%
2023/05/29	7	34.65	6	34.08	35.10	1	5,297	0.02%
2023/05/26	5	32.51	26.8	33.09	32.05	-21.8	4,943	-0.44%
2023/05/25	30	32.47	7	32.36	32.65	23	4,861	0.47%
2023/05/24	0	0.00	23	30.93	31.35	-23	4,635	-0.50%
2023/05/23	24	30.74	12	30.91	30.95	12	4,611	0.26%
2023/05/18	1	29.25	4	29.51	29.40	-3	4,489	-0.07%
2023/05/17	4	29.29	3	28.85	29.30	1	4,463	0.02%
2023/05/16	3	28.87	0	0.00	28.70	3	4,410	0.07%
2023/05/15	1	28.25	0	0.00	28.25	1	4,382	0.02%
2023/05/11	0	0.00	15	28.81	28.30	-15	4,428	-0.34%
2023/05/10	15	29.13	0.5	29.15	29.20	14.5	4,405	0.33%
2023/05/09	17	29.22	13.5	28.79	28.65	3.5	4,363	0.08%
2023/05/08	1	29.60	35	31.57	29.35	-34	4,261	-0.80%
2023/05/05	37	32.49	0	0.00	32.60	37	3,986	0.93%
2023/05/03	2	31.80	0	0.00	31.50	2	3,882	0.05%
2023/05/02	1	32.05	0	0.00	31.75	1	3,932	0.03%
2023/04/27	0.1	30.80	0	0.00	31.20	0.1	3,894	0.00%
2023/04/26	1	30.90	1	30.95	30.90	0	3,868	0.00%
2023/04/25	4	31.19	0	31.45	30.90	4	3,856	0.10%
2023/04/20	0	0.00	7	32.40	31.10	-7	3,674	-0.19%
2023/04/19	8	32.40	1	32.75	32.05	7	3,592	0.19%
2023/04/18	0	0.00	1	31.45	31.50	-1	3,436	-0.03%
2023/04/17	9	31.68	0	0.00	31.50	9	3,365	0.27%
2023/04/14	0	0.00	36	31.10	31.20	-36	3,253	-1.11%
2023/04/13	41	31.23	4	31.45	31.20	37	3,171	1.17%
2023/04/12	1	30.50	0	0.00	30.40	1	3,006	0.03%
2023/04/11	0	0.00	15.2	30.97	30.20	-15.2	2,980	-0.51%
2023/04/10	15.2	30.45	3	30.33	30.70	12.2	2,917	0.42%
2023/04/07	4	30.18	1	30.05	29.90	3	2,834	0.11%
2023/03/31	0	0.00	9	29.41	29.05	-9	2,708	-0.33%
2023/03/30	9	29.28	0	0.00	29.50	9	2,665	0.34%
2023/03/23	0	29.45	1	29.50	29.35	-1	2,499	-0.04%
2023/03/20	0	0.00	14	29.34	29.45	-14	2,387	-0.59%
2023/03/17	15	28.91	1	29.00	29.10	14	2,415	0.58%
2023/03/16	31	29.32	30	28.50	28.30	1	2,370	0.04%
2023/03/15	0	0.00	3	28.90	29.35	-3	2,328	-0.13%
2023/03/14	2	28.25	0	0.00	28.05	2	2,136	0.09%
2023/03/13	1	27.00	0	0.00	27.65	1	2,243	0.04%
2023/03/09	0	0.00	18	28.86	28.60	-18	2,265	-0.79%
2023/03/08	18	28.70	2	28.50	28.70	16	2,226	0.72%
2023/03/07	0	0.00	2	28.13	28.00	-2	2,162	-0.09%
2023/03/06	0	0.00	3	27.75	27.70	-3	2,137	-0.14%
2023/03/01	0	27.95	0	0.00	27.65	0	2,139	0.00%
2023/02/23	5	28.05	7	27.94	27.70	-2	2,112	-0.09%
2023/02/22	5	27.46	1	27.85	27.75	4	2,077	0.19%
2023/02/21	0	0.00	4	27.30	27.35	-4	2,050	-0.20%
2023/02/20	34	27.63	27	27.59	27.65	7	2,045	0.34%
2023/02/15	0	0.00	1	26.45	26.55	-1	2,034	-0.05%
2023/02/10	0	0.00	3	27.10	26.25	-3	2,101	-0.14%
2023/02/09	6	27.00	10	27.05	27.15	-4	2,124	-0.19%
2023/02/08	0	0.00	1	26.85	26.80	-1	2,102	-0.05%
2023/02/07	0	0.00	12	26.47	26.50	-12	2,095	-0.57%
2023/01/17	0	0.00	2	25.30	25.15	-2	2,181	-0.09%
2022/12/29	2	25.55	0	0.00	25.65	2	2,568	0.08%
2022/12/27	10	26.20	20	26.30	26.05	-10	2,795	-0.36%
2022/12/26	10	26.50	1	26.45	26.20	9	2,813	0.32%
2022/12/15	0	0.00	5	27.05	26.80	-5	3,042	-0.16%
2022/12/14	0	0.00	2	26.90	26.90	-2	3,175	-0.06%
2022/12/13	0	0.00	10	26.55	26.45	-10	3,179	-0.31%
2022/12/12	5	26.60	0	0.00	26.30	5	3,184	0.16%
2022/12/09	11	27.02	1	27.05	26.70	10	3,240	0.31%
2022/12/08	1	26.20	2	26.33	26.35	-1	3,282	-0.03%
2022/12/07	1	26.20	2	25.90	26.00	-1	3,350	-0.03%
2022/12/06	6	26.55	1	27.05	26.95	5	3,346	0.15%
2022/12/05	1	27.30	5	27.09	27.35	-4	3,350	-0.12%
2022/12/02	3	26.68	0	0.00	26.65	3	3,290	0.09%
2022/12/01	0	0.00	7	26.28	26.15	-7	3,290	-0.21%
2022/11/30	6	26.21	0	0.00	25.95	6	3,348	0.18%
2022/11/24	5	25.45	6	25.50	25.35	-1	3,986	-0.03%
2022/11/23	3	25.45	0	0.00	25.55	3	4,204	0.07%
2022/11/18	0	0.00	2	25.80	25.90	-2	4,731	-0.04%
2022/11/17	2	25.60	0	0.00	25.65	2	4,772	0.04%
2022/11/15	1	25.40	1	25.35	25.50	0	5,049	0.00%
2022/11/14	3	24.88	0	0.00	25.05	3	5,353	0.06%
2022/11/11	1	25.05	0	0.00	25.00	1	5,368	0.02%
2022/11/10	0	0.00	1	25.40	25.25	-1	5,353	-0.02%
2022/11/07	2	24.80	1	25.00	24.90	1	5,645	0.02%
2022/11/02	0	0.00	2	24.90	24.90	-2	5,819	-0.03%
2022/11/01	1	24.70	7	24.84	24.75	-6	5,819	-0.10%
2022/10/31	2	24.10	1	24.05	24.15	1	5,742	0.02%
2022/10/28	6	23.83	2	24.10	23.55	4	5,755	0.07%
2022/10/27	2	23.75	0	0.00	24.30	2	5,750	0.03%
2022/10/25	6	24.00	0	0.00	23.65	6	5,829	0.10%
2022/10/24	0	0.00	1	24.55	24.40	-1	5,981	-0.02%
2022/10/21	1	24.15	0	0.00	24.05	1	6,047	0.02%
2022/10/20	1	24.35	0	0.00	24.55	1	6,078	0.02%
2022/10/18	0	0.00	3	25.03	25.30	-3	6,122	-0.05%
2022/10/17	0	0.00	3	24.58	24.90	-3	6,138	-0.05%
2022/10/14	3	25.35	0	0.00	25.45	3	6,192	0.05%
2022/10/13	10	25.30	0	0.00	24.05	10	6,267	0.16%
2022/10/11	3	26.28	0	0.00	25.95	3	6,412	0.05%
2022/10/07	0	0.00	3	27.80	27.90	-3	6,459	-0.05%
2022/10/06	3	28.35	0	0.00	28.25	3	6,597	0.05%
2022/10/05	0	0.00	9	29.23	28.40	-9	6,639	-0.14%
2022/10/04	29	28.64	20	28.65	28.80	9	6,554	0.14%
2022/09/30	0	0.00	1	27.20	27.50	-1	6,597	-0.02%
2022/09/29	1	27.60	1	27.60	27.55	0	6,601	0.00%
2022/09/28	0	0.00	2	27.68	27.10	-2	6,613	-0.03%
2022/09/26	5	29.90	6	29.52	29.25	-1	6,818	-0.01%
2022/09/22	1	30.80	1	31.40	31.55	0	6,956	0.00%
2022/09/21	2	31.85	2	32.20	31.30	0	7,035	0.00%
2022/09/19	1	31.20	0	0.00	31.35	1	7,233	0.01%
2022/09/16	3	32.12	1	31.65	31.65	2	7,247	0.03%
2022/09/15	3	32.90	0	0.00	32.50	3	7,191	0.04%
2022/09/14	0	0.00	2	33.13	33.15	-2	7,084	-0.03%
2022/09/08	5	32.75	6	32.80	32.75	-1	7,043	-0.01%
2022/09/06	3	31.68	0	0.00	31.70	3	7,026	0.04%
2022/09/05	10	33.05	10	32.75	32.55	0	6,985	0.00%
2022/09/02	2	32.28	2	32.25	32.50	0	6,875	0.00%
2022/09/01	8	33.38	8	33.14	32.90	0	6,832	0.00%
2022/08/31	6	32.73	30	32.75	33.40	-24	6,709	-0.36%
2022/08/30	23	32.45	5	32.08	32.70	18	6,537	0.28%
2022/08/29	1	30.55	1	30.90	30.70	0	6,330	0.00%
2022/08/26	1	31.35	0	0.00	31.15	1	6,281	0.02%
2022/08/25	45	32.27	45	32.13	32.05	0	6,172	0.00%
2022/08/24	15	31.90	15	31.63	31.55	0	5,839	0.00%
2022/08/23	2	31.55	1	31.65	31.35	1	5,778	0.02%
2022/08/22	7	32.17	22	32.16	32.25	-15	5,735	-0.26%
2022/08/19	23	31.18	20	31.09	31.95	3	5,510	0.05%
2022/08/18	6	30.08	0	0.00	30.15	6	5,293	0.11%
2022/08/16	5	30.48	5	31.24	29.70	0	5,316	0.00%
2022/08/15	2	30.70	0	0.00	30.50	2	5,074	0.04%
2022/08/12	0	0.00	3	30.40	30.05	-3	5,024	-0.06%
2022/08/11	4	30.28	0	0.00	29.85	4	4,987	0.08%
2022/08/08	1	28.80	1	28.65	28.75	0	4,707	0.00%
2022/08/05	1	28.75	0	0.00	28.75	1	4,676	0.02%
2022/08/04	1	27.35	0	0.00	28.00	1	4,658	0.02%
2022/08/03	0	0.00	2	27.93	27.85	-2	4,625	-0.04%
2022/08/02	2	28.63	2	28.75	28.40	0	4,589	0.00%
2022/08/01	2	29.38	0	0.00	29.20	2	4,547	0.04%
2022/07/29	3	30.90	0	0.00	30.35	3	4,473	0.07%
2022/07/28	0	0.00	3	30.50	30.30	-3	4,297	-0.07%
2022/07/27	1	29.45	0	0.00	29.95	1	4,222	0.02%
2022/07/21	1	29.80	0	0.00	29.90	1	4,049	0.02%
2022/07/20	0	0.00	5	30.75	30.35	-5	3,972	-0.13%
2022/07/19	0	0.00	5	30.00	29.80	-5	3,873	-0.13%
2022/07/18	0	0.00	5	29.06	29.40	-5	3,783	-0.13%
2022/07/15	2	28.25	2	27.58	28.00	0	3,622	0.00%
2022/07/14	31	27.16	36	27.41	27.70	-5	3,502	-0.14%
2022/07/13	37	26.72	32	26.87	26.95	5	3,340	0.15%
2022/07/12	2	26.85	0	0.00	25.75	2	3,264	0.06%
2022/07/11	2	28.30	1	29.00	28.10	1	3,209	0.03%
2022/07/08	1	27.60	0	0.00	27.40	1	3,106	0.03%
2022/07/07	1	25.70	0	0.00	25.95	1	3,048	0.03%
2022/07/06	6	26.13	0	0.00	26.05	6	3,015	0.20%
2022/07/05	2	27.05	7	26.24	26.30	-5	2,977	-0.17%
2022/07/01	1	28.50	0	0.00	28.55	1	2,680	0.04%
2022/06/29	0	0.00	5	31.00	30.95	-5	2,437	-0.21%
2022/06/28	0	0.00	1	29.90	30.65	-1	2,326	-0.04%
2022/06/27	7	29.49	19	29.51	30.05	-12	2,151	-0.56%
2022/06/24	5	28.24	4	28.38	28.00	1	1,970	0.05%
2022/06/20	0	0.00	1	27.75	27.65	-1	1,904	-0.05%
2022/06/17	0	0.00	17	27.82	28.15	-17	1,858	-0.91%
2022/06/16	1	27.40	0	0.00	27.10	1	1,801	0.06%
2022/06/10	1	27.55	4	27.80	28.00	-3	1,773	-0.17%
2022/06/09	73	27.85	70	27.95	27.75	3	1,728	0.17%
2022/06/08	1	26.90	11	27.11	27.10	-10	1,609	-0.62%
2022/06/07	0	0.00	3	26.60	26.75	-3	1,643	-0.18%
2022/06/06	3	27.15	0	0.00	26.60	3	1,658	0.18%
2022/06/01	0	0.00	1	26.65	26.45	-1	1,660	-0.06%
2022/05/31	5	26.20	1	26.20	26.40	4	1,677	0.24%
2022/05/30	1	26.35	10	26.50	26.50	-9	1,671	-0.54%
2022/05/27	15	25.97	3	26.10	25.80	12	1,647	0.73%
2022/05/26	34	25.83	54	26.04	25.90	-20	1,705	-1.17%
2022/05/25	6	25.54	21	26.05	25.40	-15	1,690	-0.89%
2022/05/24	0	0.00	1	24.95	25.00	-1	1,749	-0.06%
2022/05/19	0	0.00	1	24.50	24.40	-1	1,891	-0.05%
2022/05/17	0	0.00	2	23.70	23.90	-2	2,300	-0.09%
2022/05/12	0.4	22.93	0	0.00	22.50	0.4	2,377	0.02%
2022/05/11	0.2	23.05	0	0.00	23.30	0.2	2,385	0.01%
2022/05/10	0	23.00	0	0.00	23.15	0	2,401	0.00%
2022/05/09	0.5	23.05	0.1	23.80	22.70	0.4	2,417	0.02%
2022/05/03	1	23.20	0	0.00	23.10	1	2,501	0.04%
2022/04/29	0	0.00	0	23.85	23.35	0	2,523	0.00%
2022/04/28	3	23.10	0	0.00	23.30	3	2,606	0.12%
2022/04/25	0	0.00	1	23.85	23.85	-1	2,750	-0.04%
2022/04/21	0	0.00	1	24.70	24.50	-1	2,860	-0.03%
2022/04/20	3	24.60	0	0.00	24.65	3	2,886	0.10%
2022/04/15	0	0.00	1	24.10	24.60	-1	3,125	-0.03%
2022/04/14	1	24.80	0	0.00	24.75	1	3,180	0.03%
2022/04/11	10	24.70	2	24.30	24.35	8	3,562	0.22%
2022/04/06	0	0.00	2	25.85	25.80	-2	4,275	-0.05%
2022/03/29	13	26.06	0	0.00	26.00	13	4,668	0.28%
2022/03/28	0	0.00	1	26.05	26.15	-1	4,657	-0.02%
2022/03/25	18	26.26	0	0.00	26.25	18	4,658	0.39%
2022/03/23	1	26.35	0	0.00	26.25	1	4,641	0.02%
2022/03/21	0	0.00	0.3	26.20	26.20	-0.3	4,789	-0.01%
2022/03/18	0	0.00	18	26.10	26.30	-18	4,784	-0.38%
2022/03/17	81	26.28	79	26.47	26.20	2	4,800	0.04%
2022/03/16	0	0.00	10	26.00	25.55	-10	4,697	-0.21%
2022/03/10	30	25.55	32	25.76	25.80	-2	4,732	-0.04%
2022/03/09	1	24.45	0	0.00	24.70	1	4,690	0.02%
2022/03/07	10	24.97	0	0.00	24.80	10	4,639	0.22%
2022/03/04	50	26.08	40	25.97	25.85	10	4,632	0.22%
2022/03/02	10	25.80	2	25.70	25.80	8	4,644	0.17%
2022/03/01	2	26.15	10	26.00	26.00	-8	4,646	-0.17%
2022/02/25	15	25.38	0	0.00	25.60	15	4,582	0.33%
2022/02/24	21	26.42	27	26.08	25.90	-6	4,501	-0.13%
2022/02/23	7	26.47	1	26.90	26.85	6	4,378	0.14%
2022/02/22	28	25.86	0	0.00	25.85	28	4,351	0.64%
2022/02/21	0	0.00	20	26.75	26.55	-20	4,480	-0.45%
2022/02/18	58	26.67	56	27.02	27.20	2	4,619	0.04%
2022/02/17	87	26.98	69	27.27	26.70	18	4,659	0.39%
2022/02/14	0	0.00	2	26.20	26.10	-2	4,724	-0.04%
2022/02/11	2	26.90	0	0.00	26.70	2	4,727	0.04%
2022/02/09	0	0.00	10	26.95	26.80	-10	4,748	-0.21%
2022/01/26	10	26.05	0	0.00	26.00	10	4,919	0.20%
2022/01/20	0	0.00	3	27.95	27.30	-3	5,529	-0.05%
2022/01/19	13	28.09	10	27.96	27.95	3	5,495	0.05%
2022/01/18	0	0.00	24	27.75	27.35	-24	5,466	-0.44%
2022/01/17	54	27.79	30	28.01	27.85	24	5,477	0.44%
2022/01/11	1	29.05	0	0.00	28.45	1	5,429	0.02%
2022/01/10	102	29.00	100	28.90	28.70	2	5,401	0.04%	大買/
2022/01/07	0	0.00	7	28.48	27.55	-7	5,316	-0.13%
2022/01/06	5	28.95	0	0.00	28.50	5	5,372	0.09%
2022/01/05	0	0.00	23	29.23	28.80	-23	5,455	-0.42%
2022/01/04	22	29.28	3	28.50	29.30	19	5,337	0.36%
2022/01/03	3	30.17	1	28.70	28.50	2	5,174	0.04%
2021/12/30	0	0.00	2	28.55	28.40	-2	4,886	-0.04%
2021/12/29	36	28.42	54	28.56	28.55	-18	4,837	-0.37%
2021/12/28	48	27.87	48	27.92	28.40	0	4,602	0.00%
2021/12/27	13	27.14	2	26.90	27.00	11	4,368	0.25%
2021/12/16	5	26.94	22	27.11	26.65	-17	6,068	-0.28%
2021/12/15	22	26.76	0	0.00	26.90	22	5,958	0.37%
2021/12/03	0	0.00	7	26.69	26.35	-7	6,066	-0.12%
2021/11/29	8	25.33	3	25.75	26.25	5	6,314	0.08%
2021/11/26	6	26.18	0	0.00	26.30	6	6,328	0.09%
2021/11/25	2	26.80	0	0.00	26.75	2	6,335	0.03%
2021/11/18	1	27.60	3	28.70	27.45	-2	6,548	-0.03%
2021/11/17	3	29.10	5	28.68	29.00	-2	6,373	-0.03%
2021/11/16	2	28.30	26	28.38	28.25	-24	6,195	-0.39%
2021/11/15	34	28.49	11	28.44	28.25	23	5,960	0.39%
2021/11/11	0	0.00	2	26.85	26.80	-2	5,688	-0.04%
2021/11/10	2	27.15	0	0.00	26.95	2	5,694	0.04%
2021/11/09	0	0.00	5	26.70	26.65	-5	5,720	-0.09%
2021/11/04	5	27.45	0	0.00	27.20	5	5,946	0.08%
2021/11/02	0	0.00	1	26.70	26.60	-1	6,019	-0.02%
2021/11/01	0	0.00	2	27.88	27.65	-2	5,992	-0.03%
2021/10/29	71	27.29	71	27.81	27.80	0	5,863	0.00%
2021/10/26	1	26.30	1	26.35	26.20	0	6,036	0.00%
2021/10/25	1	26.45	0	0.00	26.40	1	6,066	0.02%
2021/10/21	0	0.00	5	26.80	26.40	-5	6,048	-0.08%
2021/10/20	0	0.00	1	27.10	26.50	-1	6,082	-0.02%
2021/10/19	2	26.88	0	0.00	26.85	2	6,252	0.03%
2021/10/18	1	27.00	8	26.90	26.25	-7	6,207	-0.11%
2021/10/15	18	27.02	0	0.00	26.90	18	6,202	0.29%
2021/10/14	0	0.00	20	27.57	26.55	-20	6,182	-0.32%
2021/10/13	20	27.08	1	26.60	27.35	19	6,140	0.31%
2021/10/12	0	0.00	2	26.30	26.10	-2	6,095	-0.03%
2021/10/06	0	0.00	27	26.70	25.80	-27	6,134	-0.44%
2021/10/05	29	26.56	0	0.00	26.60	29	6,098	0.48%
2021/10/04	0	0.00	1	26.20	26.05	-1	6,021	-0.02%
2021/09/30	10	27.60	0	0.00	27.75	10	5,796	0.17%
2021/09/29	15	28.62	4	28.40	28.30	11	5,625	0.20%
2021/09/28	3	29.15	0	0.00	29.15	3	5,360	0.06%
2021/09/27	0	0.00	4	28.70	28.55	-4	5,168	-0.08%
2021/09/24	112	27.13	121	27.22	27.85	-9	4,704	-0.19%	大買/大賣/
2021/09/23	22	25.41	2	25.75	26.25	20	4,262	0.47%
2021/09/16	0	0.00	4	26.08	25.50	-4	4,137	-0.10%
2021/09/15	6	25.90	3	25.83	26.50	3	4,097	0.07%
2021/09/10	2	26.90	0	0.00	26.90	2	4,047	0.05%
2021/09/08	1	27.00	0.2	26.95	26.35	0.8	3,970	0.02%
2021/09/06	1	27.50	27	27.84	26.85	-26	3,802	-0.68%
2021/09/03	27	27.47	0	0.00	27.70	27	3,735	0.72%
2021/08/30	2	27.00	12	26.51	26.60	-10	3,386	-0.30%
2021/08/27	27	25.33	23	25.65	25.35	4	3,222	0.12%
2021/08/26	0	0.00	17	24.12	24.20	-17	3,119	-0.54%
2021/08/25	17	23.71	15	23.82	23.85	2	3,083	0.06%
2021/08/19	13	22.60	1	22.85	22.30	12	3,015	0.40%
2021/08/18	11	22.34	5	23.00	23.15	6	3,013	0.20%
2021/08/13	0	0.00	17	24.61	25.05	-17	2,944	-0.58%
2021/08/12	17	24.95	0	0.00	24.90	17	2,906	0.58%
2021/08/11	10	24.25	3	24.50	24.00	7	2,896	0.24%
2021/08/10	6	26.85	1	25.55	25.35	5	2,843	0.18%
2021/08/09	1	28.15	3	28.20	28.15	-2	2,685	-0.07%
2021/08/06	5	28.12	0	0.00	28.15	5	2,582	0.19%
2021/08/05	1	27.70	0	0.00	27.30	1	2,479	0.04%
2021/08/04	3	28.48	0	0.00	27.60	3	2,477	0.12%
2021/08/03	2	27.80	2	27.70	28.15	0	2,420	0.00%
2021/08/02	6	28.02	4	27.95	28.10	2	2,336	0.09%
2021/07/30	0	0.00	25	25.20	26.90	-25	2,006	-1.25%
2021/07/29	25	24.70	0	0.00	25.10	25	1,825	1.37%
2021/07/26	0	0.00	19	24.78	24.70	-19	1,775	-1.07%
2021/07/23	20	24.41	1	24.85	25.20	19	1,739	1.09%
2021/07/20	0	0.00	7	24.41	24.15	-7	1,581	-0.44%
2021/07/19	8	24.31	1	24.60	24.85	7	1,566	0.45%
2021/07/16	2	23.80	0	0.00	23.80	2	1,532	0.13%
2021/07/12	1	22.40	0	0.00	22.40	1	1,421	0.07%
2021/07/07	0	0.00	41	22.70	22.45	-41	1,494	-2.74%
2021/07/06	0	0.00	20	22.70	22.65	-20	1,542	-1.30%
2021/06/22	0	0.00	7	23.15	22.80	-7	1,995	-0.35%
2021/06/21	7	22.97	5	22.85	22.90	2	2,014	0.10%
2021/06/16	0	0.00	5	22.95	22.85	-5	2,285	-0.22%
2021/06/11	0	0.00	10	22.75	22.70	-10	2,385	-0.42%
2021/06/03	10	23.05	0	0.00	23.00	10	2,605	0.38%
2021/06/02	11	23.01	0	0.00	23.05	11	2,724	0.40%
2021/05/24	0	0.00	20	22.48	22.40	-20	3,103	-0.64%
2021/05/20	10	22.19	0	0.00	22.05	10	3,163	0.32%
2021/05/17	3	19.38	0	0.00	19.05	3	3,249	0.09%
2021/05/12	0	0.00	50	20.95	21.65	-50	3,244	-1.54%
2021/05/10	21	24.85	0	0.00	24.65	21	3,414	0.62%
2021/05/06	30	24.43	1	24.95	24.65	29	3,831	0.76%
2021/05/05	1	25.60	0	0.00	25.05	1	3,852	0.03%
2021/05/04	0	0.00	10	24.60	24.55	-10	3,885	-0.26%
2021/05/03	2	26.33	10	26.40	26.20	-8	3,880	-0.21%
2021/04/28	0	0.00	12	27.39	27.00	-12	3,913	-0.31%
2021/04/27	7	27.35	0	0.00	27.30	7	3,979	0.18%
2021/04/26	0	0.00	10	26.90	26.70	-10	4,111	-0.24%
2021/04/23	20	26.15	0	0.00	26.60	20	4,347	0.46%
2021/04/22	10	27.15	10	27.20	26.50	0	4,470	0.00%
2021/04/21	20	27.50	0	0.00	27.35	20	4,492	0.45%
2021/04/20	5	27.50	0	0.00	27.40	5	4,600	0.11%
2021/04/19	3	27.32	30	27.35	27.35	-27	4,664	-0.58%
2021/04/16	4	27.70	0	0.00	27.85	4	4,641	0.09%
2021/04/09	0	0.00	27	29.17	29.00	-27	4,678	-0.58%
2021/04/08	30	29.10	21	28.90	28.85	9	4,623	0.19%
2021/04/07	0	0.00	11	27.74	28.05	-11	4,576	-0.24%
2021/04/06	11	27.64	0	0.00	27.55	11	4,543	0.24%
2021/04/01	1	26.95	30	27.00	26.90	-29	4,543	-0.64%
2021/03/30	0	27.80	0	0.00	27.40	0	4,525	0.00%
2021/03/26	20	27.05	0	0.00	27.55	20	4,486	0.45%
2021/03/25	20	27.05	0	0.00	27.35	20	4,500	0.44%
2021/03/23	30	27.55	0	0.00	27.10	30	4,538	0.66%
2021/03/22	0	0.00	30.7	28.99	28.45	-30.7	4,594	-0.67%
2021/03/19	0	0.00	1	28.35	28.25	-1	4,500	-0.02%
2021/03/18	1	28.50	10	28.50	28.35	-9	4,466	-0.20%
2021/03/17	0	0.00	2	28.20	27.90	-2	4,447	-0.04%
2021/03/16	2	28.40	10	28.30	28.25	-8	4,543	-0.18%
2021/03/10	10	26.20	0	0.00	26.50	10	4,708	0.21%
2021/03/09	4	26.41	0	0.00	26.20	4	4,746	0.08%
2021/03/08	46	27.26	21	27.65	27.00	25	4,793	0.52%
2021/03/05	19	27.50	53	27.35	27.60	-34	4,795	-0.71%
2021/03/04	8	26.85	0	0.00	26.75	8	4,666	0.17%
2021/03/02	36	26.57	0	0.00	25.95	36	4,758	0.76%
2021/02/23	5	24.90	0	0.00	25.15	5	5,275	0.09%
2021/02/22	13	25.51	0	0.00	25.55	13	5,716	0.23%
2021/02/19	0	0.00	4	25.20	25.70	-4	5,983	-0.07%
2021/02/18	14	25.44	2	24.48	25.50	12	6,045	0.20%
2021/02/17	3	24.02	0	0.00	24.25	3	6,075	0.05%
2021/02/05	0	0.00	10	23.40	23.50	-10	6,088	-0.16%
2021/02/03	0	0.00	13	23.46	23.85	-13	6,183	-0.21%
2021/02/02	12	23.35	8	23.40	23.60	4	6,271	0.06%
2021/02/01	12	22.98	0	0.00	22.50	12	6,330	0.19%
2021/01/29	11	23.95	9	23.60	23.50	2	6,210	0.03%
2021/01/28	1	24.45	13	23.54	23.55	-12	6,283	-0.19%
2021/01/27	12	23.60	0	0.00	23.60	12	6,041	0.20%
2021/01/26	1	23.10	7	23.40	22.80	-6	6,145	-0.10%
2021/01/18	2	23.85	9	24.23	25.65	-7	7,289	-0.10%
2021/01/15	8	25.28	0	0.00	24.50	8	7,472	0.11%
2021/01/14	1	26.40	1	26.35	26.10	0	7,616	0.00%
2021/01/13	5	26.47	0	0.00	26.00	5	7,644	0.07%
2021/01/12	20	27.89	1	27.75	27.25	19	7,628	0.25%
2021/01/07	0	0.00	1	29.35	29.40	-1	8,027	-0.01%
2021/01/04	1	30.75	20	30.75	30.50	-19	8,670	-0.22%
2020/12/30	13	29.97	0	0.00	30.05	13	8,843	0.15%
2020/12/29	0	0.00	26	30.11	29.50	-26	9,133	-0.28%
2020/12/28	27	29.97	1	30.05	30.15	26	9,367	0.28%
2020/12/24	0	0.00	12	29.28	29.40	-12	9,529	-0.13%
2020/12/23	12	29.36	0	0.00	29.30	12	9,655	0.12%
2020/12/22	20	28.48	0	0.00	28.25	20	10,782	0.19%
2020/12/21	2	28.90	0	0.00	29.30	2	11,007	0.02%
2020/12/14	4	28.95	6	29.20	29.20	-2	11,272	-0.02%
2020/12/09	2	29.95	13	29.33	30.75	-11	11,468	-0.10%
2020/12/08	0	0.00	2	28.90	29.00	-2	11,434	-0.02%
2020/12/07	2	29.20	2	28.10	28.90	0	11,492	0.00%
2020/12/03	0	0.00	1	28.70	28.80	-1	11,760	-0.01%
2020/12/02	2	28.53	3	29.38	28.45	-1	11,930	-0.01%
2020/12/01	6	28.78	9	28.92	29.35	-3	12,367	-0.02%
2020/11/30	7	28.91	0	0.00	28.60	7	12,822	0.05%
2020/11/27	1	28.85	5	29.10	29.15	-4	13,012	-0.03%
2020/11/26	3	29.55	3	29.92	29.45	0	13,112	0.00%
2020/11/25	22	28.33	5	28.45	29.40	17	13,214	0.13%
2020/11/24	29	30.70	0	0.00	30.50	29	13,074	0.22%
2020/11/23	10	30.75	0	0.00	30.80	10	13,164	0.08%
2020/11/20	6	31.03	0	0.00	30.80	6	13,861	0.04%
2020/11/19	3	31.45	1	31.95	31.00	2	13,900	0.01%
2020/11/18	6	32.55	0	0.00	32.55	6	13,522	0.04%
2020/11/16	0	0.00	17	36.43	36.80	-17	13,678	-0.12%
2020/11/13	18	36.95	2	36.48	36.50	16	13,837	0.12%
2020/11/12	0	0.00	7	36.99	36.15	-7	14,144	-0.05%
2020/11/11	7	36.90	1	36.35	36.90	6	14,467	0.04%
2020/11/10	0	0.00	9	37.12	36.15	-9	14,618	-0.06%
2020/11/09	9	37.49	1	37.40	37.25	8	14,931	0.05%
2020/11/06	0	0.00	9	37.00	36.15	-9	15,233	-0.06%
2020/11/05	11	37.48	1	37.05	36.75	10	15,914	0.06%
2020/11/04	0	0.00	17	37.00	36.80	-17	15,893	-0.11%
2020/11/03	18	36.86	1	36.35	37.20	17	16,057	0.11%
2020/10/30	1	38.05	13	37.86	36.55	-12	16,172	-0.07%
2020/10/29	11	37.84	1	37.05	37.95	10	16,032	0.06%
2020/10/28	44	39.04	74	38.66	37.05	-30	15,940	-0.19%
2020/10/27	32	36.85	0	0.00	36.85	32	15,541	0.21%
2020/10/26	0	0.00	16	36.47	36.30	-16	15,581	-0.10%
2020/10/23	36	34.83	20	35.48	36.00	16	15,291	0.10%
2020/10/22	3	33.75	3	33.27	33.00	0	14,867	0.00%
2020/10/21	0	0.00	5	32.80	33.00	-5	14,600	-0.03%
2020/10/20	0	0.00	1	32.30	32.40	-1	14,543	-0.01%
2020/10/19	3	32.55	0	0.00	32.65	3	14,460	0.02%
2020/10/15	0	0.00	22	32.34	33.15	-22	14,187	-0.16%
2020/10/14	61	33.13	43	33.27	32.30	18	14,049	0.13%
2020/10/13	0	0.00	18	32.19	31.75	-18	13,853	-0.13%
2020/10/12	49	31.32	31	31.39	32.20	18	13,665	0.13%
2020/10/08	2	29.80	0	0.00	30.00	2	13,393	0.01%
2020/10/07	22	30.30	23	30.17	30.00	-1	13,332	-0.01%
2020/10/06	4	30.30	34	29.88	29.90	-30	13,297	-0.23%
2020/10/05	38	29.38	7	29.64	29.60	31	13,095	0.24%
2020/09/30	1	28.50	0	0.00	28.30	1	13,009	0.01%
2020/09/28	2	27.40	7	27.63	28.15	-5	13,018	-0.04%
2020/09/25	34	29.75	42	28.88	27.15	-8	12,999	-0.06%
2020/09/24	4	29.18	5	28.10	29.00	-1	11,943	-0.01%
2020/09/21	1	28.65	10	28.00	27.80	-9	11,732	-0.08%
2020/09/17	10	27.50	22	27.12	28.10	-12	11,712	-0.10%
2020/09/16	20	27.12	1	26.85	26.80	19	11,571	0.16%
2020/09/15	2	27.08	2	26.78	26.50	0	11,517	0.00%
2020/09/11	1	26.20	1	26.40	26.00	0	11,235	0.00%
2020/09/10	1	27.50	27	27.51	26.90	-26	11,123	-0.23%
2020/09/09	29	27.74	2	27.10	27.50	27	11,045	0.24%
2020/09/08	3	27.37	3	27.48	27.10	0	10,906	0.00%
2020/09/07	3	29.23	3	29.55	28.70	0	10,716	0.00%
2020/09/04	7	28.42	18	28.14	29.60	-11	10,534	-0.10%
2020/09/03	19	29.21	35	28.49	29.00	-16	10,036	-0.16%
2020/09/02	30	27.69	11	27.61	28.00	19	9,499	0.20%
2020/09/01	1	27.60	0	0.00	27.00	1	9,447	0.01%
2020/08/31	5	27.04	3	27.30	27.20	2	9,337	0.02%
2020/08/28	5	26.49	4	26.50	26.50	1	9,153	0.01%
2020/08/27	1	25.65	10	25.72	25.75	-9	9,005	-0.10%
2020/08/26	1	26.25	0	0.00	25.75	1	8,866	0.01%
2020/08/25	0	0.00	10	26.05	26.05	-10	8,134	-0.12%
2020/08/24	10	23.50	7	23.48	23.70	3	8,044	0.04%
2020/08/21	10	24.20	8	23.94	23.50	2	7,980	0.03%
2020/08/19	3	25.80	17	25.91	25.90	-14	7,567	-0.19%
2020/08/18	8	25.49	4	25.61	25.80	4	7,345	0.05%
2020/08/17	2	25.70	24	24.76	25.10	-22	7,016	-0.31%
2020/08/14	17	24.52	3	24.33	24.15	14	6,639	0.21%
2020/08/13	5	24.21	9	24.21	23.85	-4	6,448	-0.06%
2020/08/12	48	23.73	42	23.92	24.00	6	6,039	0.10%
2020/08/11	5	23.01	3	21.33	21.90	2	5,662	0.04%
2020/08/10	0	0.00	16	22.65	22.85	-16	4,937	-0.32%
2020/08/07	9	19.75	13	20.13	20.80	-4	4,861	-0.08%
2020/08/06	12	19.28	5	19.48	19.35	7	4,793	0.15%
2020/08/05	3	19.05	10	19.80	19.30	-7	4,725	-0.15%
2020/08/04	0	0.00	2	18.50	18.55	-2	4,700	-0.04%
2020/08/03	3	18.15	12	18.39	18.30	-9	4,731	-0.19%
2020/07/31	0	0.00	3	18.05	17.95	-3	4,808	-0.06%
2020/07/30	0	0.00	49	18.16	17.95	-49	4,948	-0.99%
2020/07/29	30	16.82	15	16.73	17.00	15	4,785	0.31%
2020/07/28	10	16.10	0	0.00	16.25	10	4,737	0.21%
2020/07/27	10	16.25	0	0.00	16.20	10	4,736	0.21%
2020/07/24	10	16.35	0	0.00	16.65	10	4,754	0.21%
2020/07/23	0	0.00	37	16.57	16.80	-37	4,757	-0.78%
2020/07/22	35	16.49	30	16.37	16.70	5	4,742	0.11%
2020/07/21	10	15.75	2	15.95	15.75	8	4,643	0.17%
2020/07/20	2	15.50	0	0.00	15.75	2	4,638	0.04%
2020/07/17	7	15.53	10	16.05	15.50	-3	4,627	-0.06%
2020/07/16	10	16.10	0	0.00	16.10	10	4,610	0.22%
2020/07/14	7	15.82	0	0.00	15.70	7	4,630	0.15%
2020/07/13	5	16.16	1	16.40	16.35	4	4,586	0.09%
2020/07/10	5	16.70	0	0.00	16.60	5	4,545	0.11%
2020/07/09	19	18.67	74	18.89	18.65	-55	4,420	-1.24%
2020/07/08	77	18.98	1	18.95	18.90	76	4,246	1.79%
2020/07/07	2	18.90	4	18.85	18.95	-2	4,145	-0.05%
2020/07/02	0	0.00	12	18.40	18.35	-12	3,850	-0.31%
2020/07/01	1	18.20	0	0.00	18.10	1	3,798	0.03%
2020/06/29	0	0.00	2	17.35	17.80	-2	3,688	-0.05%
2020/06/24	2	17.65	1	17.75	17.65	1	3,654	0.03%
2020/06/18	1	17.20	0	0.00	17.25	1	3,587	0.03%
2020/06/16	1	17.15	10	17.30	17.10	-9	3,666	-0.25%
2020/06/15	0	0.00	10	17.00	16.95	-10	3,718	-0.27%
2020/06/10	10	17.40	0	0.00	17.35	10	3,742	0.27%
2020/06/09	0	0.00	5	17.69	17.55	-5	3,811	-0.13%
2020/06/08	60	17.80	72	17.93	17.85	-12	3,848	-0.31%
2020/06/05	2	17.55	0	0.00	17.55	2	3,677	0.05%
2020/06/04	10	17.30	2	17.50	17.35	8	3,669	0.22%
2020/06/03	10	17.40	0	0.00	17.45	10	3,717	0.27%
2020/05/29	0	0.00	30	17.50	17.35	-30	3,982	-0.75%
2020/05/26	88	17.50	106	17.53	17.20	-18	3,978	-0.45%	大賣/
2020/05/25	2	17.15	0	0.00	17.10	2	3,901	0.05%
2020/05/19	0	0.00	5	17.00	16.85	-5	4,070	-0.12%
2020/05/18	2	16.95	0	0.00	16.85	2	4,128	0.05%
2020/05/15	0	0.00	10	16.70	16.85	-10	4,230	-0.24%
2020/05/14	0	0.00	40	17.05	17.05	-40	4,336	-0.92%
2020/05/13	42	17.01	122	17.34	17.35	-80	4,454	-1.80%	大賣/
2020/05/12	0	0.00	13	16.70	16.75	-13	4,257	-0.31%
2020/05/11	9	17.66	3	17.78	17.50	6	4,161	0.14%
2020/05/08	52	17.01	0	0.00	17.30	52	3,963	1.31%
2020/05/07	105	16.84	11	17.26	17.40	94	3,873	2.43%	大買/
2020/05/06	33	16.68	10	16.69	16.95	23	3,715	0.62%
2020/05/04	0	0.00	1	15.00	15.30	-1	3,536	-0.03%
2020/04/30	6	15.30	0	0.00	15.35	6	3,546	0.17%
2020/04/29	0	0.00	3	15.30	15.35	-3	3,549	-0.08%
2020/04/28	0	0.00	2	15.40	15.50	-2	3,573	-0.06%
2020/04/27	0	0.00	1	15.05	15.00	-1	3,618	-0.03%
2020/04/23	20	14.53	0	0.00	14.50	20	3,748	0.53%
2020/04/21	3	14.60	1	15.10	14.45	2	3,791	0.05%
2020/04/17	0	0.00	3	15.35	15.00	-3	3,963	-0.08%
2020/04/16	4	14.54	0	0.00	14.60	4	3,991	0.10%
2020/04/15	0	0.00	2	14.70	14.75	-2	4,016	-0.05%
2020/04/14	2	14.75	5	14.72	14.55	-3	4,053	-0.07%
2020/04/13	1	14.35	0	0.00	14.35	1	4,133	0.02%
2020/04/10	2	14.40	0	0.00	14.50	2	4,154	0.05%
2020/04/09	0	0.00	1	14.80	14.50	-1	4,200	-0.02%
2020/04/08	4	14.29	0	0.00	14.50	4	4,304	0.09%
2020/04/07	0	0.00	6	14.55	14.60	-6	4,325	-0.14%
2020/03/31	0	0.00	1	14.05	13.95	-1	4,419	-0.02%
2020/03/27	4	14.09	0	0.00	14.10	4	4,381	0.09%
2020/03/26	0	0.00	1	13.95	14.05	-1	4,352	-0.02%
2020/03/25	3	14.00	3	14.45	14.05	0	4,341	0.00%
2020/03/24	0	0.00	6	13.63	14.00	-6	4,310	-0.14%
2020/03/23	3	12.95	0	0.00	12.80	3	4,248	0.07%
2020/03/20	0	0.00	1	13.65	13.75	-1	4,208	-0.02%
2020/03/19	1	12.75	2	12.75	12.75	-1	4,143	-0.02%
2020/03/13	0	0.00	10	13.95	14.10	-10	3,956	-0.25%
2020/03/12	6	15.37	2	15.15	15.15	4	3,859	0.10%
2020/03/11	8	16.19	2	16.40	15.95	6	3,778	0.16%
2020/03/10	6	16.05	1	16.15	16.40	5	3,750	0.13%
2020/03/09	5	16.29	3	16.90	15.95	2	3,708	0.05%
2020/03/05	20	17.06	0	0.00	16.95	20	3,607	0.55%
2020/03/04	3	16.50	11	16.80	17.00	-8	3,478	-0.23%
2020/03/02	1	15.40	7	15.90	15.90	-6	3,272	-0.18%
2020/02/27	17	16.17	0	0.00	15.75	17	3,226	0.53%
2020/02/26	6	16.75	0	0.00	16.65	6	3,145	0.19%
2020/02/25	6	16.60	0	0.00	16.80	6	3,109	0.19%
2020/02/24	2	16.70	0	0.00	16.70	2	3,081	0.06%
2020/02/21	0	0.00	5	17.31	16.90	-5	3,048	-0.16%
2020/02/20	1	17.85	0	0.00	17.50	1	2,987	0.03%
2020/02/19	3	16.80	0	0.00	17.10	3	2,859	0.10%
2020/02/18	2	17.38	3	17.50	17.20	-1	2,789	-0.04%
2020/02/17	4	17.04	14	17.04	17.20	-10	2,656	-0.38%
2020/02/14	2	16.80	23	16.58	16.75	-21	2,508	-0.84%
2020/02/07	0	0.00	3	15.90	15.60	-3	2,484	-0.12%
2020/02/06	3	16.00	10	16.00	15.95	-7	2,732	-0.26%
2020/02/03	9	15.16	0	0.00	15.80	9	2,657	0.34%
2020/01/31	4	15.70	0	0.00	15.70	4	2,627	0.15%
2020/01/30	3	16.00	0	0.00	15.45	3	2,585	0.12%
2020/01/16	3	16.73	0	0.00	16.75	3	2,453	0.12%
2020/01/15	1	16.65	1	16.60	16.60	0	2,449	0.00%
2020/01/13	2	16.90	1	17.00	16.75	1	2,436	0.04%
2020/01/10	16	16.55	21	16.46	16.30	-5	2,313	-0.22%
2020/01/09	0	0.00	3	16.10	16.00	-3	2,221	-0.14%
2020/01/08	0	0.00	3	15.80	15.90	-3	2,195	-0.14%
2020/01/07	45	15.78	32	15.96	16.05	13	2,187	0.59%
2020/01/06	2	15.55	0	0.00	15.55	2	2,132	0.09%
2019/12/31	0	0.00	1	15.80	15.85	-1	1,981	-0.05%
2019/12/30	3	15.90	5	15.90	15.85	-2	1,928	-0.10%
2019/12/26	0	0.00	2	15.00	14.95	-2	1,760	-0.11%
2019/12/19	1	15.05	0	0.00	15.05	1	1,839	0.05%
2019/12/09	1	14.80	0	0.00	14.75	1	2,152	0.05%
2019/11/15	0	0.00	3	15.10	15.05	-3	4,007	-0.07%
2019/11/14	3	14.80	0	0.00	14.90	3	4,015	0.07%
2019/11/12	2	15.20	0	0.00	15.20	2	4,098	0.05%
2019/11/11	3	15.45	0	0.00	15.05	3	4,217	0.07%
2019/11/07	0	0.00	15	15.86	15.70	-15	4,215	-0.36%
2019/11/06	0	0.00	63	16.37	16.20	-63	4,152	-1.52%
2019/11/05	148	16.23	82	16.26	16.25	66	4,060	1.63%	大買/
2019/11/01	0	0.00	1	15.45	15.50	-1	3,786	-0.03%
2019/10/29	2	15.50	0	0.00	15.45	2	3,797	0.05%
2019/10/25	186	15.88	186	15.83	15.75	0	3,786	0.00%	大買/大賣/
2019/10/23	1	15.70	0	0.00	15.50	1	3,829	0.03%
2019/10/21	2	15.70	1	15.75	15.75	1	3,863	0.03%
2019/10/18	0	0.00	1	15.65	15.65	-1	3,816	-0.03%
2019/10/17	11	15.71	33	15.70	15.65	-22	3,808	-0.58%
2019/10/16	20	15.50	1	15.50	15.50	19	3,779	0.50%
2019/10/15	0	0.00	2	15.55	15.50	-2	3,781	-0.05%
2019/10/14	1	15.40	0	0.00	15.35	1	3,729	0.03%
2019/10/08	3	15.10	0	0.00	14.95	3	3,688	0.08%
2019/10/02	0	0.00	2	14.65	14.65	-2	3,683	-0.05%
2019/10/01	1	14.80	0	0.00	14.75	1	3,745	0.03%
2019/09/27	1	14.70	3	14.80	14.70	-2	3,850	-0.05%
2019/09/19	0	0.00	25	15.35	15.35	-25	3,772	-0.66%
2019/09/17	5	15.65	0	0.00	15.65	5	3,739	0.13%
2019/09/12	8	16.16	5	16.05	15.95	3	3,731	0.08%
2019/09/10	2	15.40	0	0.00	15.35	2	3,515	0.06%
2019/09/09	10	15.70	0	0.00	15.65	10	3,495	0.29%
2019/09/04	10	15.93	13	16.05	15.90	-3	3,516	-0.09%
2019/09/03	5	15.76	0	0.00	15.70	5	3,401	0.15%
2019/09/02	11	15.70	0	0.00	15.90	11	3,331	0.33%
2019/08/30	5	15.40	0	0.00	15.70	5	3,278	0.15%
2019/08/28	5	15.70	0	0.00	15.30	5	3,071	0.16%
2019/08/27	3	15.65	0	0.00	15.60	3	3,023	0.10%
2019/08/26	1	15.45	0	0.00	15.60	1	2,977	0.03%
2019/08/23	10	15.63	60	15.58	15.55	-50	2,875	-1.74%
2019/08/22	17	16.27	27	16.00	15.90	-10	2,778	-0.36%
2019/08/21	76	15.85	31	15.85	15.85	45	2,167	2.08%
2019/08/20	1	14.60	0	0.00	14.45	1	1,913	0.05%
2019/08/15	12	14.24	0	0.00	14.00	12	1,731	0.69%
2019/08/07	0	0.00	4	13.95	13.90	-4	1,548	-0.26%
2019/07/24	3	14.70	0	0.00	14.90	3	1,715	0.17%
2019/07/23	0	0.00	12	14.77	14.90	-12	1,692	-0.71%
2019/07/09	17	15.02	0	0.00	14.95	17	2,645	0.64%
2019/07/08	0	0.00	10	15.30	15.50	-10	2,865	-0.35%
2019/07/04	7	15.72	17	15.74	15.70	-10	2,984	-0.34%
2019/06/21	0	0.00	2	15.00	14.90	-2	3,081	-0.06%
2019/06/14	0	0.00	18	14.73	14.75	-18	3,128	-0.58%
2019/06/13	19	14.92	16	14.73	14.90	3	3,134	0.10%
2019/05/22	0	0.00	2	13.30	13.40	-2	2,877	-0.07%
2019/05/21	2	13.45	0	0.00	13.40	2	2,868	0.07%
2019/05/09	4	15.15	0	0.00	14.65	4	2,620	0.15%
2019/05/08	10	14.70	0	0.00	14.95	10	2,536	0.39%
2019/04/30	0	0.00	5	14.20	14.35	-5	2,350	-0.21%
2019/04/26	3	14.40	0	0.00	14.20	3	2,286	0.13%
2019/04/19	0	0.00	5	15.92	16.20	-5	1,943	-0.26%
2019/04/17	5	15.20	0	0.00	14.90	5	1,679	0.30%
2019/04/16	1	14.80	100	14.82	14.90	-99	1,600	-6.19%
2019/04/15	1	14.85	12	14.97	15.10	-11	1,442	-0.76%
2019/04/12	0	0.00	55	13.48	14.15	-55	1,168	-4.71%
2019/04/11	44	12.92	21	12.55	13.00	23	910	2.53%
2019/04/03	0	0.00	5	11.45	11.50	-5	664	-0.75%
2019/03/28	0	0.00	42	11.90	11.85	-42	549	-7.65%
2019/03/25	0	0.00	9	10.87	11.40	-9	369	-2.43%
2019/03/22	4	10.69	0	0.00	10.65	4	262	1.52%
2019/03/18	0	0.00	20	10.48	10.05	-20	217	-9.20%
2019/02/21	10	9.56	0	0.00	9.59	10	171	5.83%
2019/02/19	10	9.60	0	0.00	9.57	10	175	5.69%
2019/01/15	0	0.00	1	9.12	9.40	-1	131	-0.76%
2019/01/14	1	9.25	0	0.00	9.06	1	129	0.77%
2018/11/16	0	0.00	10	9.77	9.94	-10	232	-4.29%
2018/10/23	0	0.00	8	9.00	8.99	-8	280	-2.85%
2018/10/04	0	0.00	18	10.00	9.93	-18	363	-4.95%
2018/09/19	0	0.00	10	9.90	9.80	-10	440	-2.27%
2018/09/10	0	0.00	1	9.35	9.31	-1	445	-0.22%
2018/08/27	1	10.05	0	0.00	10.10	1	519	0.19%
2018/08/22	0	0.00	10	10.30	10.30	-10	552	-1.81%
2018/08/17	10	10.15	0	0.00	10.20	10	567	1.76%
2018/08/16	11	10.24	0	0.00	10.15	11	568	1.94%
2018/08/15	1	10.30	0	0.00	10.30	1	565	0.18%
2018/08/10	5	10.65	0	0.00	10.65	5	588	0.85%
2018/08/09	15	10.65	0	0.00	10.70	15	591	2.53%
2018/08/08	20	10.71	0	0.00	10.75	20	601	3.32%
2018/08/06	0	0.00	1	10.85	10.85	-1	606	-0.16%
2018/08/01	0	0.00	8	10.90	11.00	-8	608	-1.31%
2018/07/31	5	10.70	0	0.00	10.70	5	594	0.84%
2018/07/26	0	0.00	10	10.85	10.85	-10	599	-1.67%
2018/07/23	0	0.00	7	10.80	10.80	-7	597	-1.17%
2018/07/20	13	10.89	41	10.85	10.90	-28	598	-4.68%
2018/07/19	0	0.00	20	10.63	10.70	-20	542	-3.69%
2018/07/17	10	10.40	0	0.00	10.45	10	538	1.86%
2018/07/13	10	10.65	0	0.00	10.70	10	535	1.87%
2018/07/12	5	10.65	0	0.00	10.70	5	538	0.93%
2018/07/11	10	10.70	0	0.00	10.65	10	546	1.83%
2018/07/10	15	10.73	0	0.00	10.75	15	556	2.69%
2018/07/09	15	10.75	0	0.00	10.85	15	660	2.27%
2018/07/06	0	0.00	2	11.05	11.15	-2	657	-0.30%
2018/07/05	7	11.25	37	10.92	10.90	-30	694	-4.32%
2018/07/04	10	10.68	0	0.00	10.60	10	743	1.35%
2018/07/03	0	0.00	35	10.94	10.80	-35	743	-4.71%
2018/07/02	0	0.00	17	10.89	10.70	-17	728	-2.33%
2018/06/29	20	10.63	0	0.00	10.65	20	729	2.74%
2018/06/21	10	10.90	0	0.00	10.85	10	743	1.34%
2018/06/15	10	11.25	0	0.00	11.15	10	776	1.29%
2018/06/14	25	11.20	0	0.00	11.25	25	774	3.23%
2018/06/13	10	11.30	0	0.00	11.30	10	771	1.30%
2018/05/31	0	0.00	10	11.30	11.40	-10	727	-1.37%
2018/05/30	0	0.00	10	11.10	11.25	-10	708	-1.41%
2018/05/29	0	0.00	50	11.13	10.90	-50	699	-7.15%
2018/05/28	10	10.70	0	0.00	10.75	10	679	1.47%
2018/05/25	20	10.68	0	0.00	10.70	20	680	2.94%
2018/05/23	10	10.71	0	0.00	10.70	10	681	1.47%
2018/05/18	0	0.00	10	10.90	10.95	-10	683	-1.46%
2018/05/16	0	0.00	25	10.77	10.65	-25	684	-3.65%
2018/05/14	10	10.60	0	0.00	10.40	10	709	1.41%
2018/05/10	5	10.45	0	0.00	10.45	5	715	0.70%
2018/05/07	10	10.38	0	0.00	10.35	10	744	1.34%
2018/05/02	10	10.50	0	0.00	10.50	10	813	1.23%
2018/04/20	3	10.75	0	0.00	10.75	3	908	0.33%
2018/04/16	40	11.54	0	0.00	11.45	40	935	4.28%
2018/04/11	1	11.80	1	11.90	11.65	0	869	0.00%
2018/04/10	0	0.00	25	11.44	11.90	-25	828	-3.02%
2018/03/23	0	0.00	7	10.95	10.95	-7	1,285	-0.54%
2018/03/22	17	11.50	0	0.00	11.25	17	1,290	1.32%
2018/03/08	0	0.00	2	10.85	10.80	-2	1,615	-0.12%
2018/03/06	2	11.20	0	0.00	11.10	2	1,747	0.11%
2018/03/02	0	0.00	1	11.05	11.05	-1	2,163	-0.05%
2018/03/01	0	0.00	1	10.90	10.90	-1	2,174	-0.05%
2018/02/27	0	0.00	1	10.95	11.00	-1	2,179	-0.05%
2018/02/23	2	10.85	0	0.00	10.85	2	2,193	0.09%
2018/02/22	3	10.82	0	0.00	10.75	3	2,209	0.14%
2018/02/07	5	11.10	0	0.00	10.95	5	2,338	0.21%
2018/01/25	5	12.10	0	0.00	12.10	5	2,253	0.22%
2018/01/18	2	12.40	2	12.45	12.30	0	2,209	0.00%