廣運 (6125)-臺銀-臺中券商分點個股進出

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
91.7
漲跌
▲1.7
漲幅
+1.89%
成交量
34,518張
產業
上櫃光電類股
419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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/04/30	72	92.35	74	92.75	91.70	-2	25,338	-0.01%
2024/04/29	49	91.74	39.2	92.11	90.00	9.8	24,846	0.04%
2024/04/26	92	92.01	93.2	92.10	91.70	-1.2	24,454	0.00%
2024/04/25	122	90.40	129	91.14	90.50	-7	23,795	-0.03%	大買/大賣/
2024/04/24	175	91.54	211.1	91.50	90.20	-36.1	23,062	-0.16%	大買/大賣/
2024/04/23	38	84.94	47	85.97	87.40	-9	21,598	-0.04%
2024/04/22	50.1	85.20	39	84.95	80.60	11.1	21,112	0.05%
2024/04/19	36.1	85.62	116.4	86.04	87.30	-80.3	20,636	-0.39%	大賣/
2024/04/18	55	85.17	37	84.98	84.20	18	20,040	0.09%
2024/04/17	20	83.73	43.5	84.64	85.00	-23.5	19,670	-0.12%
2024/04/16	0	75.00	14	75.74	77.30	-14	19,260	-0.07%
2024/04/15	8.4	78.17	12	79.08	78.20	-3.6	19,208	-0.02%
2024/04/12	27	80.57	20	80.04	80.00	7	19,133	0.04%
2024/04/11	17.2	81.97	15.2	81.59	81.00	2	19,030	0.01%
2024/04/10	34.2	82.91	17	83.78	82.40	17.2	19,007	0.09%
2024/04/09	42.2	83.57	34	84.05	84.50	8.2	18,905	0.04%
2024/04/08	53.1	84.18	64.1	84.52	84.00	-11	18,859	-0.06%
2024/04/03	30	81.32	32	81.35	81.20	-2	19,123	-0.01%
2024/04/02	31.1	81.47	10	81.32	80.80	21.1	19,179	0.11%
2024/04/01	27	84.45	10.1	83.98	83.00	17	19,042	0.09%
2024/03/29	39	84.22	34	85.05	82.80	5	18,968	0.03%
2024/03/28	9	84.92	23	83.70	84.50	-14	18,697	-0.07%
2024/03/27	50	85.25	50.1	85.79	84.00	-0.1	18,565	0.00%
2024/03/26	159	87.89	127	88.12	82.70	32	18,330	0.17%	大買/大賣/
2024/03/25	56	85.95	86.3	86.46	88.40	-30.3	17,386	-0.17%
2024/03/22	7	78.86	5	79.24	80.40	2	16,422	0.01%
2024/03/21	18	80.56	18	79.93	79.00	0	16,345	0.00%
2024/03/20	25	79.34	22	79.06	78.60	3	16,230	0.02%
2024/03/19	14.1	80.42	18.1	80.18	78.90	-4	16,135	-0.03%
2024/03/18	20	80.49	27	81.16	81.50	-7	16,027	-0.04%
2024/03/15	48	79.68	39	79.79	80.00	9	15,920	0.06%
2024/03/14	20.1	79.33	11	79.02	78.90	9.2	15,772	0.06%
2024/03/13	78.2	82.93	58.4	84.06	81.70	19.9	15,553	0.13%
2024/03/12	59.6	81.73	77.8	81.99	83.70	-18.2	15,019	-0.12%
2024/03/11	106.1	79.64	105.4	79.82	79.30	0.7	14,608	0.00%	大買/大賣/
2024/03/08	82.5	83.79	57	80.31	77.80	25.5	14,227	0.18%
2024/03/07	129.8	90.27	86	88.18	86.10	43.8	13,955	0.31%	大買/
2024/03/06	102.4	91.32	115.4	91.69	91.50	-13	13,398	-0.10%	大買/大賣/
2024/03/05	56.4	87.32	52	87.05	87.50	4.4	12,482	0.04%
2024/03/04	39	89.11	42	89.32	87.60	-3	12,213	-0.02%
2024/03/01	122.4	87.49	118.4	87.85	86.70	4	11,521	0.03%	大買/大賣/
2024/02/29	45	78.63	84	81.61	85.20	-39	10,326	-0.38%
2024/02/27	90.1	80.75	78	80.61	77.50	12.1	9,867	0.12%
2024/02/26	27.5	77.43	54.4	78.90	81.10	-26.9	9,308	-0.29%
2024/02/23	39.2	75.63	25	73.94	73.80	14.2	9,099	0.16%
2024/02/22	38.2	77.17	25	76.83	76.50	13.2	9,437	0.14%
2024/02/21	56.1	77.33	61	77.39	77.40	-4.9	9,754	-0.05%
2024/02/20	34.4	73.40	43	73.73	74.70	-8.6	9,647	-0.09%
2024/02/19	72	74.39	37	74.68	74.70	35	9,466	0.37%
2024/02/16	37	68.06	86.4	68.16	70.80	-49.4	8,888	-0.56%
2024/02/15	14	62.49	45	63.07	66.20	-31	8,301	-0.37%
2024/02/05	10	61.74	4	62.00	62.00	6	7,877	0.08%
2024/02/02	15.2	62.32	41	62.79	62.90	-25.8	7,844	-0.33%
2024/02/01	47	61.64	28	61.63	61.50	19	7,767	0.24%
2024/01/31	0	0.00	11	61.19	60.70	-11	7,737	-0.14%
2024/01/30	17	61.41	10.1	61.78	60.90	6.9	7,706	0.09%
2024/01/29	7	59.23	0	0.00	59.50	7	7,557	0.09%
2024/01/26	1.1	58.47	1	58.60	58.30	0.1	7,559	0.00%
2024/01/25	0	0.00	1	59.70	59.30	-1	7,566	-0.01%
2024/01/24	11	61.13	11	60.62	60.40	0	7,576	0.00%
2024/01/23	9	61.28	6	61.33	60.80	3	7,604	0.04%
2024/01/22	10	62.44	18	62.42	62.40	-8	7,548	-0.11%
2024/01/19	4	60.35	2	60.45	60.60	2	7,405	0.03%
2024/01/17	2	58.50	2	58.90	58.60	0	7,378	0.00%
2024/01/16	1	60.20	0	0.00	60.20	1	7,338	0.01%
2024/01/15	10	60.62	5	60.88	60.00	5	7,324	0.07%
2024/01/12	0	0.00	5	58.04	58.00	-5	7,197	-0.07%
2024/01/11	7	58.93	0	0.00	59.20	7	7,209	0.10%
2024/01/10	12	57.89	5	57.72	58.00	7	7,240	0.10%
2024/01/09	4	57.33	1	56.70	56.50	3	7,254	0.04%
2024/01/08	3	59.20	1	59.10	58.50	2	7,235	0.03%
2024/01/05	2	60.40	1	59.80	59.80	1	7,249	0.01%
2024/01/04	13	60.94	8	60.90	60.70	5	7,255	0.07%
2024/01/03	4	62.68	4	62.93	62.20	0	7,304	0.00%
2024/01/02	22	62.81	7	62.83	63.70	15	7,283	0.21%
2023/12/29	67.2	63.32	57	64.01	63.00	10.2	7,191	0.14%
2023/12/28	25	58.40	32	59.40	60.80	-7	6,667	-0.10%
2023/12/27	1	57.00	0	0.00	57.10	1	6,550	0.02%
2023/12/26	0	0.00	2	56.90	57.10	-2	6,642	-0.03%
2023/12/25	3	56.27	0	0.00	56.60	3	6,791	0.04%
2023/12/22	0	0.00	161.4	57.40	56.90	-161.4	6,801	-2.37%	大賣/鉅額交易
2023/12/21	7	56.84	1	57.40	56.80	6	6,822	0.09%
2023/12/20	2	57.80	6	57.82	57.90	-4	6,856	-0.06%
2023/12/19	5	56.40	0	0.00	56.60	5	6,915	0.07%
2023/12/18	1	57.00	3	57.13	57.00	-2	6,970	-0.03%
2023/12/14	9	59.40	3	59.40	58.60	6	7,037	0.09%
2023/12/13	3	59.00	0	0.00	58.90	3	7,051	0.04%
2023/12/12	3	60.67	2	60.05	59.60	1	7,055	0.01%
2023/12/11	13.1	60.78	8	61.78	61.30	5.1	7,083	0.07%
2023/12/08	8	62.74	7	62.91	62.80	1	7,100	0.01%
2023/12/07	3.1	64.65	7	63.69	63.30	-3.9	7,440	-0.05%
2023/12/06	158	63.71	11	64.06	64.00	147	7,583	1.94%	大買/鉅額交易
2023/12/05	10	63.19	7	63.37	63.00	3	7,588	0.04%
2023/12/04	46.1	66.18	41	66.63	64.90	5.1	7,571	0.07%
2023/12/01	15	63.95	15.2	63.55	64.00	-0.2	7,145	0.00%
2023/11/30	30.1	62.20	30	62.19	62.90	0.1	7,028	0.00%
2023/11/29	46.1	62.67	47.1	62.62	61.90	-1	7,005	-0.01%
2023/11/28	3.2	61.94	3.2	62.28	62.00	-0.1	7,004	0.00%
2023/11/27	12	61.68	9	61.76	61.50	3	7,156	0.04%
2023/11/24	41.2	63.29	18.2	63.45	63.30	23	7,123	0.32%
2023/11/23	36	62.88	35.1	62.47	62.20	0.9	6,995	0.01%
2023/11/22	19.2	59.87	3.3	59.66	59.60	15.9	6,820	0.23%
2023/11/21	24.4	62.65	36.1	62.63	62.00	-11.7	6,825	-0.17%
2023/11/20	44.1	58.77	50.3	60.11	61.30	-6.2	6,627	-0.09%
2023/11/17	19.4	53.45	40	54.37	55.80	-20.6	6,516	-0.32%
2023/11/16	15.3	49.55	27	50.11	50.80	-11.8	7,145	-0.16%
2023/11/15	18.1	50.77	1	50.80	50.20	17.1	7,392	0.23%
2023/11/14	0.1	50.80	1	51.30	50.60	-0.9	7,693	-0.01%
2023/11/13	0	0.00	12	51.20	51.00	-12	8,074	-0.15%
2023/11/10	13	50.70	25	50.44	50.70	-12	8,244	-0.15%
2023/11/09	35.3	50.18	21	50.40	49.85	14.3	8,532	0.17%
2023/11/08	4.5	53.51	3	53.67	53.30	1.5	8,840	0.02%
2023/11/06	16	53.06	15.2	53.16	53.30	0.8	9,330	0.01%
2023/11/03	8	52.65	0	0.00	52.50	8	9,567	0.08%
2023/11/02	2	52.60	5	52.92	52.80	-3	9,825	-0.03%
2023/11/01	2	51.05	10	50.90	51.10	-8	10,308	-0.08%
2023/10/31	20.1	51.63	26	51.98	49.85	-5.9	10,723	-0.06%
2023/10/30	1	52.60	3	53.70	52.60	-2	11,077	-0.02%
2023/10/27	0	0.00	8	53.13	52.90	-8	11,407	-0.07%
2023/10/26	13.1	53.85	10.3	54.42	53.00	2.8	11,875	0.02%
2023/10/25	2	56.10	3	56.87	55.90	-1	12,230	-0.01%
2023/10/24	0	0.00	3	55.67	55.90	-3	13,073	-0.02%
2023/10/23	2	54.50	12	54.78	54.60	-10	13,559	-0.07%
2023/10/20	13	54.28	25	54.83	54.60	-12	14,195	-0.08%
2023/10/19	3	55.57	9	55.64	55.70	-6	14,951	-0.04%
2023/10/18	4	55.48	6.5	55.58	55.00	-2.5	14,986	-0.02%
2023/10/17	20.1	58.02	12.1	58.51	56.70	8	14,982	0.05%
2023/10/16	18.1	57.93	13	58.28	58.40	5.1	14,955	0.03%
2023/10/13	4	59.85	4	59.78	59.10	0	14,941	0.00%
2023/10/12	0	0.00	9	60.67	60.50	-9	14,944	-0.06%
2023/10/11	24.2	59.52	16	61.11	59.50	8.2	14,940	0.05%
2023/10/06	5	64.26	2	64.40	63.90	3	14,856	0.02%
2023/10/05	4	64.23	5	64.68	63.70	-1	14,871	-0.01%
2023/10/04	1	63.00	6	62.82	63.20	-5	14,861	-0.03%
2023/10/03	6	63.35	2	63.65	62.60	4	14,915	0.03%
2023/10/02	12	65.38	12	65.33	64.80	0	15,031	0.00%
2023/09/28	6	64.23	20	63.78	64.20	-14	15,080	-0.09%
2023/09/27	3	61.10	7	61.43	62.00	-4	15,038	-0.03%
2023/09/26	11	61.71	8	62.24	61.00	3	15,200	0.02%
2023/09/25	2.3	61.94	12	62.07	61.90	-9.7	15,227	-0.06%
2023/09/22	7	60.76	18	60.20	61.40	-11	15,349	-0.07%
2023/09/21	2	59.60	4	59.50	59.50	-2	15,359	-0.01%
2023/09/20	7	60.84	5	60.66	60.50	2	15,458	0.01%
2023/09/19	11	61.27	21	61.87	60.70	-10	15,624	-0.06%
2023/09/18	17	61.93	28	62.29	61.80	-11	16,630	-0.07%
2023/09/15	37	63.52	42	63.93	63.40	-5	17,029	-0.03%
2023/09/14	51	63.51	19	63.65	63.10	32	17,006	0.19%
2023/09/13	62.2	62.70	99	62.09	62.70	-36.8	16,985	-0.22%
2023/09/12	61.2	62.07	15	61.57	61.50	46.2	17,199	0.27%
2023/09/11	37.4	68.56	1	68.60	68.00	36.4	17,018	0.21%
2023/09/08	23	76.58	4	76.53	75.50	19	17,221	0.11%
2023/09/07	16	79.04	4	78.28	78.20	12	17,673	0.07%
2023/09/06	1	78.60	13	79.38	78.90	-12	17,953	-0.07%
2023/09/05	10	77.81	19	78.27	77.50	-9	18,626	-0.05%
2023/09/04	10	78.10	6	77.27	77.00	4	19,046	0.02%
2023/09/01	24.1	79.03	10	78.59	78.90	14.1	19,801	0.07%
2023/08/31	16	79.01	28	79.65	80.90	-12	20,581	-0.06%
2023/08/30	10.2	77.49	4	77.73	77.20	6.2	20,991	0.03%
2023/08/29	6	76.08	9	76.47	76.70	-3	21,199	-0.01%
2023/08/28	35	76.90	43	76.42	75.40	-8	21,261	-0.04%
2023/08/25	19	79.46	19	80.13	80.60	0	21,124	0.00%
2023/08/24	23.1	82.76	38.2	83.11	80.90	-15.1	21,174	-0.07%
2023/08/23	58.3	82.30	60	82.26	81.50	-1.7	21,170	-0.01%
2023/08/22	83.7	84.15	76.2	84.22	84.00	7.5	20,851	0.04%
2023/08/21	2	78.60	39	78.53	79.50	-37	20,219	-0.18%
2023/08/18	56	73.81	26	73.45	72.30	30	19,950	0.15%
2023/08/17	17	74.88	27.4	74.77	75.70	-10.3	19,720	-0.05%
2023/08/16	53.5	71.25	98	71.74	72.50	-44.5	19,390	-0.23%
2023/08/15	101	72.66	60	73.15	71.80	41	19,275	0.21%	大買/
2023/08/14	98.1	71.93	49	71.91	71.30	49.1	18,967	0.26%
2023/08/11	18	69.96	20	70.11	69.80	-2	18,584	-0.01%
2023/08/10	22	68.66	25	67.53	67.00	-3	18,311	-0.02%
2023/08/09	16.1	70.44	21	70.87	70.60	-4.9	18,094	-0.03%
2023/08/08	26	70.80	43	70.56	69.90	-17	17,853	-0.10%
2023/08/07	42.3	71.73	41	71.64	72.40	1.3	17,630	0.01%
2023/08/04	58.2	70.11	72	69.32	68.30	-13.8	17,160	-0.08%
2023/08/02	25.2	71.16	52.2	74.05	69.30	-27	16,808	-0.16%
2023/08/01	39.3	78.14	40	77.78	76.90	-0.7	16,673	0.00%
2023/07/31	47.1	81.08	63.5	79.37	77.50	-16.4	16,440	-0.10%
2023/07/28	63.3	83.63	52	83.35	83.30	11.3	15,957	0.07%
2023/07/27	90.5	86.92	65	87.46	84.10	25.5	15,570	0.16%
2023/07/26	52.1	90.83	50.6	90.61	86.30	1.6	14,726	0.01%
2023/07/25	109.9	102.37	59.4	101.00	95.80	50.5	14,249	0.35%	大買/
2023/07/24	137.6	100.83	48	101.33	103.50	89.6	13,605	0.66%	大買/
2023/07/20	0	0.00	6.1	85.29	89.70	-6.1	12,819	-0.05%
2023/07/19	0	0.00	1	84.00	81.60	-1	12,774	-0.01%
2023/07/18	0	0.00	1	85.20	81.00	-1	12,836	-0.01%
2023/07/14	1	79.50	3	78.30	79.90	-2	12,994	-0.02%
2023/07/13	0	0.00	3.1	80.08	77.00	-3.1	13,038	-0.02%
2023/07/12	0	0.00	13	77.84	76.40	-13	13,087	-0.10%
2023/07/10	0	0.00	9.5	80.39	76.50	-9.5	13,250	-0.07%
2023/07/07	15	83.78	7.1	84.23	83.00	7.9	13,183	0.06%
2023/07/06	3	84.53	4	84.48	87.50	-1	13,073	-0.01%
2023/07/05	16	80.60	12.2	81.68	81.30	3.8	13,003	0.03%
2023/07/04	12	79.66	22	79.89	81.80	-10	13,031	-0.08%
2023/07/03	2	72.94	1	75.60	75.60	1	12,877	0.01%
2023/06/30	6.1	65.68	68.7	65.14	68.80	-62.6	12,849	-0.49%
2023/06/29	6	61.50	55.6	62.41	62.60	-49.6	12,815	-0.39%
2023/06/28	6	60.43	24	61.10	62.10	-18	12,731	-0.14%
2023/06/27	61	59.72	10	61.99	58.80	51	12,580	0.41%
2023/06/26	188	65.53	123	65.63	65.30	65	12,367	0.53%	大買/大賣/
2023/06/21	45	63.04	44	62.98	63.50	1	11,328	0.01%
2023/06/20	1	57.80	1	57.80	57.80	0	10,914	0.00%
2023/06/19	1	52.60	20.2	52.60	52.60	-19.2	10,973	-0.17%
2023/06/16	13.2	47.29	27	47.09	47.85	-13.8	10,939	-0.13%
2023/06/15	32	45.96	35	45.99	46.05	-3	10,667	-0.03%
2023/06/14	70	45.98	63	45.85	46.00	7	10,499	0.07%
2023/06/13	51	44.61	115	45.08	45.30	-64	10,174	-0.63%	大賣/
2023/06/12	29	43.10	34.1	43.64	42.75	-5.1	9,884	-0.05%
2023/06/09	105	44.23	110	44.08	44.70	-5	9,545	-0.05%	大買/大賣/
2023/06/08	56	42.71	55	42.93	42.30	1	8,808	0.01%
2023/06/07	207.1	42.65	118	42.23	42.20	89.1	8,347	1.07%	大買/大賣/
2023/06/06	96	40.57	59	40.72	41.60	37	7,586	0.49%
2023/06/05	60	39.93	62	41.18	41.50	-2	6,726	-0.03%
2023/06/02	6	36.64	37	36.91	37.75	-31	6,135	-0.51%
2023/06/01	30	33.86	48	33.87	34.35	-18	5,841	-0.31%
2023/05/31	57	34.98	30	34.86	34.50	27	5,684	0.47%
2023/05/30	19	34.97	20	34.42	34.60	-1	5,527	-0.02%
2023/05/29	13	33.89	69	34.39	35.10	-56	5,297	-1.06%
2023/05/26	13	32.27	9	32.41	32.05	4	4,943	0.08%
2023/05/25	46	32.61	18.5	32.30	32.65	27.5	4,861	0.57%
2023/05/24	6	31.33	0	0.00	31.35	6	4,635	0.13%
2023/05/23	2	30.53	15	30.87	30.95	-13	4,611	-0.28%
2023/05/22	10	30.30	6	30.45	30.10	4	4,612	0.09%
2023/05/19	3.5	29.79	28	30.00	29.50	-24.5	4,557	-0.54%
2023/05/18	7	29.42	14	29.46	29.40	-7	4,489	-0.16%
2023/05/17	3	29.30	15	29.48	29.30	-12	4,463	-0.27%
2023/05/16	1	28.35	7	28.78	28.70	-6	4,410	-0.14%
2023/05/15	7	28.41	1	28.25	28.25	6	4,382	0.14%
2023/05/12	1	28.70	5	28.61	28.60	-4	4,397	-0.09%
2023/05/11	17	28.46	9	28.42	28.30	8	4,428	0.18%
2023/05/10	6	29.00	0	0.00	29.20	6	4,405	0.14%
2023/05/09	12	28.85	25	28.85	28.65	-13	4,363	-0.30%
2023/05/08	59	29.79	24	29.70	29.35	35	4,261	0.82%
2023/05/05	6	32.50	3	32.38	32.60	3	3,986	0.08%
2023/05/04	1	31.85	15	31.52	31.85	-14	3,887	-0.36%
2023/05/03	2	31.58	1	31.80	31.50	1	3,882	0.03%
2023/05/02	0	0.00	32	31.96	31.75	-32	3,932	-0.81%
2023/04/28	10	31.66	0	0.00	31.70	10	3,923	0.25%
2023/04/26	1	31.00	0	0.00	30.90	1	3,868	0.03%
2023/04/25	1	31.70	5	31.80	30.90	-4	3,856	-0.10%
2023/04/24	6	31.41	1	31.55	31.35	5	3,790	0.13%
2023/04/21	4	31.06	4	31.19	31.35	0	3,767	0.00%
2023/04/20	7	31.58	6	31.43	31.10	1	3,674	0.03%
2023/04/19	6	32.44	20	32.17	32.05	-14	3,592	-0.39%
2023/04/18	15	31.57	11	31.63	31.50	4	3,436	0.12%
2023/04/17	16	31.58	12	32.06	31.50	4	3,365	0.12%
2023/04/14	0	0.00	3	31.00	31.20	-3	3,253	-0.09%
2023/04/13	20	31.53	25	31.41	31.20	-5	3,171	-0.16%
2023/04/12	9	30.15	5	30.60	30.40	4	3,006	0.13%
2023/04/11	28	30.39	2	30.45	30.20	26	2,980	0.87%
2023/04/10	11	30.41	15	30.54	30.70	-4	2,917	-0.14%
2023/04/07	13	30.05	38	30.02	29.90	-25	2,834	-0.88%
2023/04/06	1	28.65	1	29.45	29.30	0	2,738	0.00%
2023/03/31	5	29.16	1	29.15	29.05	4	2,708	0.15%
2023/03/30	10	29.33	8	29.34	29.50	2	2,665	0.08%
2023/03/29	5	28.75	0	0.00	28.65	5	2,532	0.20%
2023/03/28	2	28.73	1	28.80	28.65	1	2,550	0.04%
2023/03/27	0	29.45	0	0.00	29.30	0	2,527	0.00%
2023/03/24	1	29.05	3	29.07	29.15	-2	2,521	-0.08%
2023/03/23	1	29.30	3	29.38	29.35	-2	2,499	-0.08%
2023/03/22	9	29.62	8	29.90	29.35	1	2,487	0.04%
2023/03/21	5	29.65	13	29.52	29.50	-8	2,414	-0.33%
2023/03/20	6	29.51	9	29.66	29.45	-3	2,387	-0.13%
2023/03/17	2	29.10	11	28.93	29.10	-9	2,415	-0.37%
2023/03/16	19	28.33	2.6	28.47	28.30	16.4	2,370	0.69%
2023/03/15	53	29.57	58.3	29.68	29.35	-5.3	2,328	-0.23%
2023/03/14	0	0.00	2	28.00	28.05	-2	2,136	-0.09%
2023/03/13	5	27.54	0	0.00	27.65	5	2,243	0.22%
2023/03/10	2	27.98	2	27.80	27.75	0	2,264	0.00%
2023/03/09	3.3	28.87	28	29.25	28.60	-24.7	2,265	-1.09%
2023/03/08	6	28.48	41	28.58	28.70	-35	2,226	-1.57%
2023/03/07	14	27.98	12	28.10	28.00	2	2,162	0.09%
2023/03/06	3	27.72	1	27.75	27.70	2	2,137	0.09%
2023/03/02	1	27.65	3	27.85	27.80	-2	2,120	-0.09%
2023/03/01	58	27.76	3	27.75	27.65	55	2,139	2.57%
2023/02/24	6	27.43	17	27.58	27.80	-11	2,112	-0.52%
2023/02/23	19	27.71	22	27.87	27.70	-3	2,112	-0.14%
2023/02/22	9	26.99	8	27.49	27.75	1	2,077	0.05%
2023/02/21	5	27.38	0	0.00	27.35	5	2,050	0.24%
2023/02/20	25	27.50	14	27.71	27.65	11	2,045	0.54%
2023/02/17	0	0.00	1	26.90	27.10	-1	1,983	-0.05%
2023/02/16	0	0.00	13	26.90	26.90	-13	1,998	-0.65%
2023/02/15	3	26.45	0	0.00	26.55	3	2,034	0.15%
2023/02/10	5	26.80	0.4	26.35	26.25	4.6	2,101	0.22%
2023/02/09	1	27.00	44.5	27.14	27.15	-43.5	2,124	-2.05%
2023/02/08	4	26.75	36	26.92	26.80	-32	2,102	-1.52%
2023/02/07	11	26.46	13	26.56	26.50	-2	2,095	-0.10%
2023/02/06	4	26.45	0	0.00	26.45	4	2,117	0.19%
2023/02/03	6	26.52	5	26.39	26.40	1	2,203	0.05%
2023/02/02	1	26.45	4	26.75	26.60	-3	2,203	-0.14%
2023/02/01	2	26.58	3	26.40	26.50	-1	2,228	-0.04%
2023/01/31	3	26.35	3.3	26.63	26.60	-0.3	2,226	-0.01%
2023/01/30	12	25.90	1	26.00	25.90	11	2,175	0.51%
2023/01/17	1	25.20	0	0.00	25.15	1	2,181	0.05%
2023/01/16	3	25.15	0	25.60	25.15	3	2,184	0.14%
2023/01/12	1	25.60	0	0.00	25.50	1	2,217	0.05%
2023/01/11	6	25.66	0	25.90	25.65	6	2,249	0.27%
2023/01/10	5	25.64	0	0.00	25.60	5	2,276	0.22%
2023/01/09	0	0.00	5	25.90	25.85	-5	2,296	-0.22%
2023/01/06	0.4	25.60	0.3	25.60	25.60	0	2,319	0.00%
2023/01/05	5	25.70	0	25.60	25.50	5	2,394	0.21%
2022/12/29	0	0.00	6	25.42	25.65	-6	2,568	-0.23%
2022/12/27	1	26.40	1	26.10	26.05	0	2,795	0.00%
2022/12/26	9	26.26	18	26.36	26.20	-9	2,813	-0.32%
2022/12/23	5	24.82	6	25.25	25.45	-1	2,800	-0.04%
2022/12/22	0	0.00	18	25.35	25.25	-18	2,834	-0.63%
2022/12/21	1	25.10	0.1	25.05	25.05	1	2,895	0.03%
2022/12/20	11	25.14	1	25.65	24.95	10	2,946	0.34%
2022/12/19	6.3	26.04	6	26.12	25.95	0.3	2,990	0.01%
2022/12/16	1	26.50	10	26.48	26.30	-9	3,026	-0.30%
2022/12/15	3	27.02	8	26.98	26.80	-5	3,042	-0.16%
2022/12/14	0.1	26.85	5.5	26.81	26.90	-5.4	3,175	-0.17%
2022/12/13	11.3	26.89	4	26.80	26.45	7.3	3,179	0.23%
2022/12/12	8.4	26.44	0	0.00	26.30	8.4	3,184	0.26%
2022/12/09	32	26.84	4.8	26.84	26.70	27.2	3,240	0.84%
2022/12/08	2	26.28	3	26.38	26.35	-1	3,282	-0.03%
2022/12/07	3	26.13	0	0.00	26.00	3	3,350	0.09%
2022/12/06	4.5	26.59	5	26.47	26.95	-0.5	3,346	-0.01%
2022/12/05	28.2	27.08	13.6	27.29	27.35	14.6	3,350	0.44%
2022/12/02	5	26.40	10	26.61	26.65	-5.1	3,290	-0.15%
2022/12/01	1.5	26.38	7.2	26.23	26.15	-5.7	3,290	-0.17%
2022/11/30	8	26.04	10.1	25.96	25.95	-2.1	3,348	-0.06%
2022/11/29	10	25.28	9.2	25.40	25.55	0.8	3,456	0.02%
2022/11/28	24	25.47	17	25.32	25.50	7	3,541	0.20%
2022/11/25	1.5	25.45	3	25.55	25.30	-1.6	3,776	-0.04%
2022/11/24	7	25.27	5	25.35	25.35	2	3,986	0.05%
2022/11/23	0	0.00	0	25.50	25.55	0	4,204	0.00%
2022/11/18	4.7	25.77	1	25.95	25.90	3.7	4,731	0.08%
2022/11/17	1	25.30	4	25.48	25.65	-3	4,772	-0.06%
2022/11/16	2.2	25.16	0	0.00	25.05	2.2	4,823	0.05%
2022/11/15	1	25.40	1.8	25.31	25.50	-0.8	5,049	-0.02%
2022/11/14	0	0.00	2	25.15	25.05	-2	5,353	-0.04%
2022/11/11	0	0.00	5	25.50	25.00	-5	5,368	-0.09%
2022/11/10	1	25.40	4.1	25.42	25.25	-3.1	5,353	-0.06%
2022/11/09	3	25.22	5	25.25	25.15	-2	5,595	-0.04%
2022/11/08	8	25.23	8	25.19	24.85	0	5,629	0.00%
2022/11/07	17	24.84	8	25.28	24.90	9	5,645	0.16%
2022/11/04	0	0.00	2	25.30	25.40	-2	5,672	-0.04%
2022/11/03	0	0.00	1	25.25	25.20	-1	5,714	-0.02%
2022/11/02	1.5	24.91	4	24.91	24.90	-2.6	5,819	-0.04%
2022/11/01	13	24.87	13	24.94	24.75	0	5,819	0.00%
2022/10/31	5	24.01	5	24.20	24.15	0	5,742	0.00%
2022/10/28	3	23.87	13	24.00	23.55	-10	5,755	-0.17%
2022/10/27	0	0.00	7	23.69	24.30	-7	5,750	-0.12%
2022/10/26	4	23.50	1.1	23.45	23.25	2.9	5,776	0.05%
2022/10/25	1	23.80	0	0.00	23.65	1	5,829	0.02%
2022/10/24	0	0.00	5	24.58	24.40	-5	5,981	-0.08%
2022/10/21	4	24.20	0	0.00	24.05	4	6,047	0.07%
2022/10/20	22	24.34	1	24.35	24.55	21	6,078	0.35%
2022/10/19	7	25.41	5	25.17	25.10	2	6,126	0.03%
2022/10/18	1	25.35	11	25.33	25.30	-10	6,122	-0.16%
2022/10/17	12	24.61	4	24.69	24.90	8	6,138	0.13%
2022/10/14	0	0.00	3	25.43	25.45	-3	6,192	-0.05%
2022/10/13	11	24.86	1	24.30	24.05	10	6,267	0.16%
2022/10/12	1	25.80	1	25.95	25.65	0	6,288	0.00%
2022/10/11	15.1	26.36	2	25.95	25.95	13.1	6,412	0.20%
2022/10/07	2	27.80	0	0.00	27.90	2	6,459	0.03%
2022/10/06	10.6	28.14	1	28.15	28.25	9.6	6,597	0.15%
2022/10/05	9.8	29.06	6	29.07	28.40	3.8	6,639	0.06%
2022/10/04	4.6	28.67	13	28.58	28.80	-8.4	6,554	-0.13%
2022/10/03	6	27.07	3	27.15	27.00	3	6,567	0.05%
2022/09/30	0.1	27.30	0	0.00	27.50	0.1	6,597	0.00%
2022/09/29	5	27.92	2	27.85	27.55	3	6,601	0.05%
2022/09/28	6	27.35	7	27.88	27.10	-1	6,613	-0.02%
2022/09/27	3	28.95	2	29.30	29.00	1	6,779	0.01%
2022/09/26	2.3	29.65	1.5	29.37	29.25	0.8	6,818	0.01%
2022/09/23	3.8	30.81	7	31.10	30.50	-3.2	6,879	-0.05%
2022/09/22	1	31.30	3	31.42	31.55	-2	6,956	-0.03%
2022/09/21	37.5	31.94	13	31.74	31.30	24.5	7,035	0.35%
2022/09/20	1	31.80	0	0.00	31.85	1	7,069	0.01%
2022/09/19	11	31.54	2	31.58	31.35	9	7,233	0.12%
2022/09/16	13	32.03	5	31.94	31.65	8	7,247	0.11%
2022/09/15	15	33.20	25	32.99	32.50	-10	7,191	-0.14%
2022/09/14	13	32.67	3	32.92	33.15	10	7,084	0.14%
2022/09/13	6	32.61	2	32.83	32.75	4	7,032	0.06%
2022/09/12	11	32.97	4	32.84	32.65	7	7,037	0.10%
2022/09/08	3.1	32.91	0	0.00	32.75	3.1	7,043	0.04%
2022/09/07	7	31.71	8	31.98	32.00	-1	7,020	-0.01%
2022/09/06	8	31.83	5	31.84	31.70	3	7,026	0.04%
2022/09/05	5	32.60	5	32.64	32.55	0	6,985	0.00%
2022/09/02	21	32.39	5	32.64	32.50	16	6,875	0.23%
2022/09/01	49	33.31	22	33.05	32.90	27	6,832	0.40%
2022/08/31	38	32.93	31	33.00	33.40	7	6,709	0.10%
2022/08/30	18.2	32.22	41.3	32.30	32.70	-23.1	6,537	-0.35%
2022/08/29	10	30.21	6	30.60	30.70	4	6,330	0.06%
2022/08/26	15.1	31.46	7	31.69	31.15	8.1	6,281	0.13%
2022/08/25	90.1	32.17	72	32.25	32.05	18.1	6,172	0.29%
2022/08/24	10	31.43	16	31.87	31.55	-6	5,839	-0.10%
2022/08/23	12	31.46	4	31.43	31.35	8	5,778	0.14%
2022/08/22	48	31.73	18	31.87	32.25	30	5,735	0.52%
2022/08/19	19	32.02	63	31.81	31.95	-44	5,510	-0.80%
2022/08/18	0	0.00	2.2	29.74	30.15	-2.2	5,293	-0.04%
2022/08/17	3	29.48	2	29.48	29.65	1	5,345	0.02%
2022/08/16	57	30.48	35	30.86	29.70	22	5,316	0.41%
2022/08/15	5.1	30.62	1	30.60	30.50	4.1	5,074	0.08%
2022/08/12	1.1	30.24	15	30.14	30.05	-13.9	5,024	-0.28%
2022/08/11	2	30.25	2	30.23	29.85	0	4,987	0.00%
2022/08/10	11	29.80	5	29.50	29.55	6	4,904	0.12%
2022/08/09	1	29.80	3	29.75	29.75	-2	4,841	-0.04%
2022/08/08	0	0.00	2	28.65	28.75	-2	4,707	-0.04%
2022/08/03	14	28.08	10	27.85	27.85	4	4,625	0.09%
2022/08/02	6	28.56	1	28.55	28.40	5	4,589	0.11%
2022/08/01	25	29.77	49	29.86	29.20	-24	4,547	-0.53%
2022/07/29	18	30.74	28	30.45	30.35	-10	4,473	-0.22%
2022/07/28	5	30.05	5	30.42	30.30	0	4,297	0.00%
2022/07/27	8	29.73	4	29.95	29.95	4	4,222	0.09%
2022/07/26	8	29.63	8	29.93	29.80	0	4,174	0.00%
2022/07/25	5	29.68	9	29.78	29.60	-4	4,101	-0.10%
2022/07/22	6	29.87	45	29.78	29.70	-39	4,073	-0.96%
2022/07/21	14	30.13	17	30.03	29.90	-3	4,049	-0.07%
2022/07/20	12	30.56	21	30.65	30.35	-9	3,972	-0.23%
2022/07/19	20	29.79	17	29.66	29.80	3	3,873	0.08%
2022/07/18	7.2	29.16	19	29.42	29.40	-11.8	3,783	-0.31%
2022/07/14	10	27.20	8	27.54	27.70	2	3,502	0.06%
2022/07/13	9	26.84	0	0.00	26.95	9	3,340	0.27%
2022/07/12	16	26.51	8	26.09	25.75	8	3,264	0.25%
2022/07/11	20	28.45	13	28.34	28.10	7	3,209	0.22%
2022/07/08	9	27.01	2	27.38	27.40	7	3,106	0.23%
2022/07/07	0	0.00	1	25.20	25.95	-1	3,048	-0.03%
2022/07/06	5	26.30	5	26.35	26.05	0	3,015	0.00%
2022/07/05	23	26.94	2	26.20	26.30	21	2,977	0.71%
2022/07/04	5	29.30	1	29.55	29.10	4	2,754	0.15%
2022/07/01	17	29.23	13	28.68	28.55	4	2,680	0.15%
2022/06/30	0	0.00	14	30.73	30.35	-14	2,549	-0.55%
2022/06/29	6	30.48	6	30.73	30.95	0	2,437	0.00%
2022/06/28	11	29.79	12.5	30.07	30.65	-1.5	2,326	-0.06%
2022/06/27	13.6	29.18	14	29.79	30.05	-0.4	2,151	-0.02%
2022/06/24	3	28.12	5.4	28.40	28.00	-2.4	1,970	-0.12%
2022/06/23	0.4	27.70	4	27.73	27.85	-3.6	1,928	-0.18%
2022/06/22	1	27.30	14	27.53	27.40	-13	1,922	-0.68%
2022/06/21	30	27.48	12	27.81	27.80	18	1,921	0.94%
2022/06/20	16	28.17	19	27.83	27.65	-3	1,904	-0.16%
2022/06/17	8	27.83	12	27.79	28.15	-4	1,858	-0.22%
2022/06/16	6	28.38	21	27.63	27.10	-15	1,801	-0.83%
2022/06/15	8	28.47	16	28.27	28.05	-8	1,760	-0.45%
2022/06/14	6	27.78	16	27.72	28.15	-10	1,842	-0.54%
2022/06/13	15	28.08	2	28.15	28.00	13	1,803	0.72%
2022/06/10	4	27.80	14	27.77	28.00	-10	1,773	-0.56%
2022/06/09	34	27.84	22	27.68	27.75	12	1,728	0.69%
2022/06/08	0	0.00	4	27.30	27.10	-4	1,609	-0.25%
2022/06/07	1	26.75	2	26.88	26.75	-1	1,643	-0.06%
2022/06/06	5	26.74	2	27.00	26.60	3	1,658	0.18%
2022/06/02	2	26.70	5	26.74	26.65	-3	1,661	-0.18%
2022/06/01	3	26.45	6	26.46	26.45	-3	1,660	-0.18%
2022/05/31	0	0.00	3	26.38	26.40	-3	1,677	-0.18%
2022/05/30	0	0.00	11	26.15	26.50	-11	1,671	-0.66%
2022/05/27	11	25.80	1	25.90	25.80	10	1,647	0.61%
2022/05/26	15	26.08	14	26.21	25.90	1	1,705	0.06%
2022/05/25	3	25.88	0	0.00	25.40	3	1,690	0.18%
2022/05/24	0	0.00	5	25.20	25.00	-5	1,749	-0.29%
2022/05/23	0	0.00	3	25.05	25.00	-3	1,815	-0.17%
2022/05/19	1	24.40	2	24.50	24.40	-1	1,891	-0.05%
2022/05/18	0	0.00	2	24.30	24.25	-2	2,091	-0.10%
2022/05/17	0	0.00	10	23.58	23.90	-10	2,300	-0.43%
2022/05/16	2	23.43	3	23.10	23.05	-1	2,347	-0.04%
2022/05/09	11	23.19	0	0.00	22.70	11	2,417	0.46%
2022/04/28	0	0.00	3	23.28	23.30	-3	2,606	-0.12%
2022/04/27	6	22.95	4	23.00	23.00	2	2,652	0.08%
2022/04/21	2	24.55	9	24.66	24.50	-7	2,860	-0.24%
2022/04/20	0	24.95	3	24.40	24.65	-3	2,886	-0.10%
2022/04/19	5	24.35	0	0.00	24.20	5	2,922	0.17%
2022/04/18	6	24.20	38	24.15	24.10	-32	2,987	-1.07%
2022/04/15	3	24.52	0	0.00	24.60	3	3,125	0.10%
2022/04/13	0	0.00	10	24.15	24.65	-10	3,221	-0.31%
2022/04/12	2	24.15	0	0.00	24.05	2	3,359	0.06%
2022/04/11	6	24.38	0	0.00	24.35	6	3,562	0.17%
2022/04/07	10	25.32	5	25.15	24.90	5	3,985	0.13%
2022/04/06	2	25.80	0	0.00	25.80	2	4,275	0.05%
2022/03/30	0	0.00	2	26.40	26.40	-2	4,643	-0.04%
2022/03/28	2	26.08	3	26.00	26.15	-1	4,657	-0.02%
2022/03/23	1	26.25	2	26.78	26.25	-1	4,641	-0.02%
2022/03/22	0	0.00	2	26.30	26.40	-2	4,742	-0.04%
2022/03/21	6	26.38	0	0.00	26.20	6	4,789	0.13%
2022/03/18	2	26.25	2	26.20	26.30	0	4,784	0.00%
2022/03/17	16	26.35	15	26.33	26.20	1	4,800	0.02%
2022/03/16	0	0.00	2	25.55	25.55	-2	4,697	-0.04%
2022/03/14	2	25.80	0	0.00	25.80	2	4,732	0.04%
2022/03/11	0	0.00	1	25.65	25.70	-1	4,739	-0.02%
2022/03/10	1	25.40	12	25.94	25.80	-11	4,732	-0.23%
2022/03/09	11	24.35	3.1	24.60	24.70	7.9	4,690	0.17%
2022/03/08	3	23.90	6	24.60	23.55	-3	4,670	-0.06%
2022/03/07	10	25.12	3	24.90	24.80	7	4,639	0.15%
2022/03/04	1	25.85	8	26.28	25.85	-7	4,632	-0.15%
2022/03/03	0	0.00	4	26.09	25.80	-4	4,610	-0.09%
2022/03/01	7	25.96	4	26.09	26.00	3	4,646	0.06%
2022/02/25	4	25.56	1	26.35	25.60	3	4,582	0.07%
2022/02/24	28	26.59	20	26.13	25.90	8	4,501	0.18%
2022/02/23	3	26.90	7	26.28	26.85	-4	4,378	-0.09%
2022/02/22	10	25.92	1	25.85	25.85	9	4,351	0.21%
2022/02/21	21	26.60	1	26.65	26.55	20	4,480	0.45%
2022/02/18	4	26.91	8	26.82	27.20	-4	4,619	-0.09%
2022/02/17	5	26.91	38	26.71	26.70	-33	4,659	-0.71%
2022/02/16	6	25.90	1	26.05	25.85	5	4,741	0.11%
2022/02/14	0	26.25	0	0.00	26.10	0	4,724	0.00%
2022/02/11	0	0.00	5	26.80	26.70	-5	4,727	-0.11%
2022/02/10	5	26.40	0	0.00	26.40	5	4,743	0.11%
2022/02/08	1	26.85	0	0.00	26.75	1	4,760	0.02%
2022/02/07	2	26.45	2	26.40	26.65	0	4,887	0.00%
2022/01/26	1	26.20	4	25.90	26.00	-3	4,919	-0.06%
2022/01/25	2	26.20	0	0.00	26.00	2	5,008	0.04%
2022/01/24	0	0.00	0	26.70	26.80	0	5,185	0.00%
2022/01/21	6	27.08	18	26.77	27.10	-12	5,563	-0.22%
2022/01/20	0	0.00	5	27.30	27.30	-5	5,529	-0.09%
2022/01/19	22.1	28.12	7	28.09	27.95	15.1	5,495	0.27%
2022/01/18	13	27.41	0	0.00	27.35	13	5,466	0.24%
2022/01/17	0	0.00	2	27.60	27.85	-2	5,477	-0.04%
2022/01/14	2	26.78	0	0.00	26.85	2	5,425	0.04%
2022/01/13	0	0.00	4	27.85	27.70	-4	5,414	-0.07%
2022/01/12	6	28.07	1	28.20	28.05	5	5,417	0.09%
2022/01/11	8	28.66	0	0.00	28.45	8	5,429	0.15%
2022/01/10	3	28.93	29	28.75	28.70	-26	5,401	-0.48%
2022/01/07	14	27.82	0	0.00	27.55	14	5,316	0.26%
2022/01/06	3	28.80	16	28.77	28.50	-13	5,372	-0.24%
2022/01/05	22	28.85	0	0.00	28.80	22	5,455	0.40%
2022/01/04	10	29.40	14	29.36	29.30	-4	5,337	-0.07%
2022/01/03	14	29.49	31	29.34	28.50	-17	5,174	-0.33%
2021/12/30	37	28.39	8	28.43	28.40	29	4,886	0.59%
2021/12/29	29	28.42	45	28.26	28.55	-16	4,837	-0.33%
2021/12/28	46	27.97	58	27.83	28.40	-12	4,602	-0.26%
2021/12/27	4	27.08	22.2	27.13	27.00	-18.2	4,368	-0.42%
2021/12/24	2	26.50	0	0.00	26.45	2	4,485	0.04%
2021/12/23	10	26.70	5	26.85	26.45	5	4,643	0.11%
2021/12/21	0	0.00	0.1	26.20	26.30	-0.1	5,072	0.00%
2021/12/20	5	26.35	1	26.80	26.10	4	5,534	0.07%
2021/12/17	10	26.30	0	0.00	26.20	10	5,987	0.17%
2021/12/16	4	27.05	2	27.15	26.65	2	6,068	0.03%
2021/12/15	0	0.00	7	26.62	26.90	-7	5,958	-0.12%
2021/12/14	21	26.17	2	26.13	26.05	19	5,917	0.32%
2021/12/13	24	26.73	6	26.94	26.65	18	5,937	0.30%
2021/12/10	0	0.00	1	26.40	26.40	-1	5,943	-0.02%
2021/12/09	5	26.38	0	0.00	25.90	5	5,921	0.08%
2021/12/08	7	25.71	3	25.72	25.60	4	5,915	0.07%
2021/12/07	1	26.00	0	0.00	26.10	1	5,920	0.02%
2021/12/06	4	26.46	1	26.15	26.20	3	5,939	0.05%
2021/12/03	1	26.30	0	0.00	26.35	1	6,066	0.02%
2021/12/02	5	25.90	0	0.00	26.00	5	6,059	0.08%
2021/12/01	10	26.10	0	0.00	26.40	10	6,112	0.16%
2021/11/30	6	26.49	5	26.75	26.40	1	6,272	0.02%
2021/11/29	19	25.63	6	25.83	26.25	13	6,314	0.21%
2021/11/26	2.9	26.04	3	26.23	26.30	-0.1	6,328	0.00%
2021/11/25	1	26.95	30	26.90	26.75	-29	6,335	-0.46%
2021/11/24	1	26.70	0	0.00	26.75	1	6,483	0.02%
2021/11/23	1	26.85	4	26.99	26.85	-3	6,563	-0.05%
2021/11/22	33.5	27.39	2	27.45	27.00	31.5	6,577	0.48%
2021/11/19	6	27.18	6	27.37	26.95	0	6,592	0.00%
2021/11/18	14.5	27.74	8.1	27.71	27.45	6.4	6,548	0.10%
2021/11/17	10	28.62	29	28.73	29.00	-19	6,373	-0.30%
2021/11/16	26	28.71	34	28.29	28.25	-8	6,195	-0.13%
2021/11/15	30.1	28.03	19.1	28.04	28.25	11	5,960	0.18%
2021/11/12	0	0.00	2	26.83	26.50	-2	5,685	-0.04%
2021/11/11	0	0.00	3	26.98	26.80	-3	5,688	-0.05%
2021/11/10	3	26.98	0	0.00	26.95	3	5,694	0.05%
2021/11/09	1	26.85	16	26.74	26.65	-15	5,720	-0.26%
2021/11/08	3	26.70	7.2	26.76	26.80	-4.2	5,723	-0.07%
2021/11/05	5	26.88	4	27.15	27.15	1	5,782	0.02%
2021/11/04	12	27.52	4	27.64	27.20	8	5,946	0.13%
2021/11/03	5	26.55	4	26.40	27.00	1	5,932	0.02%
2021/11/02	19	27.22	3	26.52	26.60	16	6,019	0.27%
2021/11/01	30	27.99	26	28.00	27.65	4	5,992	0.07%
2021/10/29	26	27.73	18	27.48	27.80	8	5,863	0.14%
2021/10/28	2	26.08	5	26.08	26.00	-3	5,557	-0.05%
2021/10/27	2	26.15	0	0.00	26.15	2	5,849	0.03%
2021/10/26	2	26.45	2	26.25	26.20	0	6,036	0.00%
2021/10/25	1	26.65	1	26.90	26.40	0	6,066	0.00%
2021/10/22	5	26.22	8	26.17	26.20	-3	6,040	-0.05%
2021/10/21	2	26.93	0	0.00	26.40	2	6,048	0.03%
2021/10/20	1	26.50	3	26.80	26.50	-2	6,082	-0.03%
2021/10/19	4	26.88	2	26.53	26.85	2	6,252	0.03%
2021/10/18	6	26.47	0.1	26.30	26.25	5.9	6,207	0.10%
2021/10/15	7	26.85	7	26.68	26.90	0	6,202	0.00%
2021/10/14	28	27.36	30	27.17	26.55	-2	6,182	-0.03%
2021/10/13	20.1	26.83	0	0.00	27.35	20.1	6,140	0.33%
2021/10/07	2	26.55	0.3	27.30	26.75	1.7	6,188	0.03%
2021/10/06	2	25.85	1	26.10	25.80	1	6,134	0.02%
2021/10/05	1	26.75	1	25.60	26.60	0	6,098	0.00%
2021/10/04	1	26.15	0	0.00	26.05	1	6,021	0.02%
2021/10/01	4	27.74	3	27.68	26.55	1	5,962	0.02%
2021/09/30	24	27.88	27	27.77	27.75	-3	5,796	-0.05%
2021/09/29	20	29.17	67	28.68	28.30	-47	5,625	-0.84%
2021/09/28	5	28.24	11	28.58	29.15	-6	5,360	-0.11%
2021/09/27	13	28.44	6	28.56	28.55	7	5,168	0.14%
2021/09/24	9	27.38	22	27.16	27.85	-13	4,704	-0.28%
2021/09/23	12	26.06	2	25.10	26.25	10	4,262	0.23%
2021/09/22	1	24.40	0	0.00	24.50	1	4,159	0.02%
2021/09/17	7	25.08	2	25.33	25.20	5	4,148	0.12%
2021/09/16	3	25.57	1	25.75	25.50	2	4,137	0.05%
2021/09/15	7	25.86	4	25.74	26.50	3	4,097	0.07%
2021/09/14	0.1	25.00	1	25.35	25.15	-0.9	4,054	-0.02%
2021/09/13	6.1	25.42	15	25.86	25.35	-8.9	4,052	-0.22%
2021/09/10	19	26.77	57	26.80	26.90	-38	4,047	-0.94%
2021/09/09	3	27.08	3	27.00	27.00	0	4,005	0.00%
2021/09/08	10	27.06	14.5	27.46	26.35	-4.5	3,970	-0.11%
2021/09/07	1	26.80	2	26.80	26.95	-1	3,841	-0.03%
2021/09/06	0	27.75	1	27.40	26.85	-1	3,802	-0.03%
2021/09/03	2	27.65	13	26.97	27.70	-11	3,735	-0.29%
2021/09/02	7	27.38	2	27.15	26.85	5	3,561	0.14%
2021/09/01	9	27.01	2	27.10	27.15	7	3,490	0.20%
2021/08/31	5	26.36	7	26.60	27.15	-2	3,446	-0.06%
2021/08/30	28	26.45	25	26.83	26.60	3	3,386	0.09%
2021/08/27	1	25.15	5	24.80	25.35	-4	3,222	-0.12%
2021/08/26	5	24.50	0	0.00	24.20	5	3,119	0.16%
2021/08/25	11	23.82	10	23.75	23.85	1	3,083	0.03%
2021/08/20	1	22.20	0	0.00	22.30	1	3,024	0.03%
2021/08/19	2	22.40	0	0.00	22.30	2	3,015	0.07%
2021/08/18	4	22.11	2	22.50	23.15	2	3,013	0.07%
2021/08/17	4	23.47	12	23.04	22.65	-8	2,993	-0.27%
2021/08/16	2	24.18	0	0.00	23.90	2	2,965	0.07%
2021/08/13	1	24.50	0	0.00	25.05	1	2,944	0.03%
2021/08/12	11	24.95	0	0.00	24.90	11	2,906	0.38%
2021/08/11	3	24.10	2	24.20	24.00	1	2,896	0.03%
2021/08/10	37	26.13	26	25.65	25.35	11	2,843	0.39%
2021/08/09	7	27.96	2	28.33	28.15	5	2,685	0.19%
2021/08/06	6	27.88	13	27.97	28.15	-7	2,582	-0.27%
2021/08/05	4	27.66	1	27.20	27.30	3	2,479	0.12%
2021/08/04	20	28.65	23	27.61	27.60	-3	2,477	-0.12%
2021/08/03	2	27.70	0.5	28.10	28.15	1.5	2,420	0.06%
2021/08/02	17	27.73	17	27.95	28.10	0	2,336	0.00%
2021/07/30	27	26.54	10	26.35	26.90	17	2,006	0.85%
2021/07/29	5.5	25.13	4	24.68	25.10	1.5	1,825	0.08%
2021/07/28	2	23.50	0	0.00	23.70	2	1,765	0.11%
2021/07/27	0	0.00	20	23.80	24.30	-20	1,782	-1.12%
2021/07/26	6	24.65	4	24.73	24.70	2	1,775	0.11%
2021/07/23	38	25.02	19	25.31	25.20	19	1,739	1.09%
2021/07/21	1	23.35	0	0.00	23.35	1	1,577	0.06%
2021/07/20	0	0.00	4	24.45	24.15	-4	1,581	-0.25%
2021/07/19	0	0.00	2	25.15	24.85	-2	1,566	-0.13%
2021/07/16	5	23.98	0	0.00	23.80	5	1,532	0.33%
2021/07/15	3	23.67	36	24.48	24.50	-33	1,480	-2.23%
2021/07/14	6	21.64	0	0.00	22.30	6	1,353	0.44%
2021/07/13	2	22.30	2	22.45	22.05	0	1,368	0.00%
2021/07/12	1	22.60	1	22.65	22.40	0	1,421	0.00%
2021/07/09	2	22.33	0	0.00	22.25	2	1,425	0.14%
2021/07/07	0	0.00	1	22.60	22.45	-1	1,494	-0.07%
2021/07/06	2	22.75	0.4	22.70	22.65	1.6	1,542	0.10%
2021/07/01	1	22.70	0	0.00	22.55	1	1,775	0.06%
2021/06/24	2	22.80	0	0.00	22.75	2	1,968	0.10%
2021/06/22	1	23.00	1	22.80	22.80	0	1,995	0.00%
2021/06/18	1	22.50	0	0.00	22.40	1	2,087	0.05%
2021/06/17	1	22.70	0	0.00	22.60	1	2,225	0.04%
2021/06/11	0	0.00	1	22.55	22.70	-1	2,385	-0.04%
2021/06/10	0	0.00	2	22.40	22.50	-2	2,427	-0.08%
2021/06/09	0	0.00	6	22.65	22.55	-6	2,492	-0.24%
2021/06/08	8	22.57	0	0.00	22.55	8	2,516	0.32%
2021/06/07	5	22.41	0	0.00	22.75	5	2,540	0.20%
2021/06/04	6	22.78	0	0.00	22.80	6	2,562	0.23%
2021/06/03	4	23.00	10	23.05	23.00	-6	2,605	-0.23%
2021/06/02	2	23.20	0	0.00	23.05	2	2,724	0.07%
2021/06/01	0	0.00	2	23.30	23.40	-2	2,912	-0.07%
2021/05/28	1	22.90	0	0.00	22.90	1	2,994	0.03%
2021/05/26	2	22.55	2	22.80	23.00	0	3,064	0.00%
2021/05/25	3	22.52	0	0.00	22.50	3	3,087	0.10%
2021/05/20	0	0.00	2	22.45	22.05	-2	3,163	-0.06%
2021/05/19	2	21.85	1	22.20	22.55	1	3,188	0.03%
2021/05/18	1	19.50	2	20.40	20.95	-1	3,230	-0.03%
2021/05/17	2	19.60	1	19.55	19.05	1	3,249	0.03%
2021/05/14	1.2	22.13	0	0.00	21.10	1.2	3,230	0.04%
2021/05/13	0	0.00	5	21.37	21.60	-5	3,245	-0.15%
2021/05/12	1	22.20	7	21.68	21.65	-6	3,244	-0.18%
2021/05/11	1	23.75	4	23.95	23.15	-3	3,236	-0.09%
2021/05/07	0	0.00	11	24.80	25.30	-11	3,483	-0.32%
2021/05/06	2	24.90	0	0.00	24.65	2	3,831	0.05%
2021/05/04	1	24.60	0	0.00	24.55	1	3,885	0.03%
2021/05/03	1	26.40	0	0.00	26.20	1	3,880	0.03%
2021/04/29	1	26.90	0	0.00	27.15	1	3,896	0.03%
2021/04/28	5	27.00	1	27.00	27.00	4	3,913	0.10%
2021/04/27	2	26.88	7	26.97	27.30	-5	3,979	-0.13%
2021/04/23	0	0.00	2	26.35	26.60	-2	4,347	-0.05%
2021/04/22	0	0.00	5	27.05	26.50	-5	4,470	-0.11%
2021/04/21	0	0.00	2	27.65	27.35	-2	4,492	-0.04%
2021/04/20	1	27.40	0	0.00	27.40	1	4,600	0.02%
2021/04/19	0	0.00	6	27.43	27.35	-6	4,664	-0.13%
2021/04/16	5	27.89	1	28.50	27.85	4	4,641	0.09%
2021/04/14	1	27.20	1	28.25	28.00	0	4,652	0.00%
2021/04/12	60	28.98	0	0.00	28.60	60	4,695	1.28%
2021/04/09	18	29.05	1	29.00	29.00	17	4,678	0.36%
2021/04/08	0	0.00	5	28.84	28.85	-5	4,623	-0.11%
2021/04/07	1	27.80	22	28.10	28.05	-21	4,576	-0.46%
2021/04/06	28	27.42	3	27.18	27.55	25	4,543	0.55%
2021/04/01	0	0.00	8	26.98	26.90	-8	4,543	-0.18%
2021/03/31	12	27.20	0	0.00	27.20	12	4,545	0.26%
2021/03/30	19	27.56	1	28.55	27.40	18	4,525	0.40%
2021/03/29	1	27.60	1	27.50	27.70	0	4,484	0.00%
2021/03/25	2	27.00	0	0.00	27.35	2	4,500	0.04%
2021/03/23	19	27.45	3	28.20	27.10	16	4,538	0.35%
2021/03/22	17	28.73	1	28.80	28.45	16	4,594	0.35%
2021/03/19	6	28.43	0	0.00	28.25	6	4,500	0.13%
2021/03/18	0	0.00	1	28.40	28.35	-1	4,466	-0.02%
2021/03/17	5	28.04	2	28.00	27.90	3	4,447	0.07%
2021/03/16	8	28.02	5	28.05	28.25	3	4,543	0.07%
2021/03/15	3	27.72	2	27.85	27.85	1	4,656	0.02%
2021/03/12	1	26.90	2	26.95	27.10	-1	4,636	-0.02%
2021/03/11	1	26.80	0	0.00	26.95	1	4,675	0.02%
2021/03/10	2	26.35	5	26.31	26.50	-3	4,708	-0.06%
2021/03/08	0	0.00	6	27.48	27.00	-6	4,793	-0.13%
2021/03/05	10	27.01	13	26.91	27.60	-3	4,795	-0.06%
2021/03/04	1	25.90	0	0.00	26.75	1	4,666	0.02%
2021/03/03	0	0.00	2	25.95	25.90	-2	4,671	-0.04%
2021/03/02	2	26.30	11	26.33	25.95	-9	4,758	-0.19%
2021/02/26	0	0.00	4	25.86	25.95	-4	5,021	-0.08%
2021/02/25	3	25.68	10	25.69	25.70	-7	5,065	-0.14%
2021/02/24	20	25.38	2	25.60	25.15	18	5,103	0.35%
2021/02/23	20	25.17	23	25.07	25.15	-3	5,275	-0.06%
2021/02/22	5	25.53	9	25.71	25.55	-4	5,716	-0.07%
2021/02/19	5	25.37	4	25.23	25.70	1	5,983	0.02%
2021/02/18	1	24.25	3	24.90	25.50	-2	6,045	-0.03%
2021/02/17	2	24.30	8	24.03	24.25	-6	6,075	-0.10%
2021/02/05	3	23.50	0	0.00	23.50	3	6,088	0.05%
2021/02/04	2	23.50	3	23.73	23.50	-1	6,153	-0.02%
2021/02/03	11	23.75	1	23.80	23.85	10	6,183	0.16%
2021/02/02	1	22.65	0	0.00	23.60	1	6,271	0.02%
2021/02/01	1	23.50	0	0.00	22.50	1	6,330	0.02%
2021/01/28	7	24.04	13	24.20	23.55	-6	6,283	-0.10%
2021/01/27	0	0.00	1	23.45	23.60	-1	6,041	-0.02%
2021/01/26	8	23.24	0	0.00	22.80	8	6,145	0.13%
2021/01/25	4	23.53	2	23.70	23.55	2	6,259	0.03%
2021/01/22	2	23.85	6	23.61	24.00	-4	6,440	-0.06%
2021/01/21	1	23.30	5	23.72	24.00	-4	6,597	-0.06%
2021/01/20	2	24.38	9	23.68	23.50	-7	7,039	-0.10%
2021/01/19	9	24.64	3	24.47	24.45	6	7,090	0.08%
2021/01/18	11	24.09	13	23.38	25.65	-2	7,289	-0.03%
2021/01/15	4	25.14	4	24.95	24.50	0	7,472	0.00%
2021/01/14	6	26.23	2	26.20	26.10	4	7,616	0.05%
2021/01/13	7	27.24	29	27.00	26.00	-22	7,644	-0.29%
2021/01/12	4	28.00	8	27.81	27.25	-4	7,628	-0.05%
2021/01/11	2	29.10	1	29.00	29.05	1	7,693	0.01%
2021/01/08	8	29.72	7	29.47	29.15	1	7,931	0.01%
2021/01/07	0	0.00	1	29.65	29.40	-1	8,027	-0.01%
2021/01/06	9	29.43	0	0.00	29.15	9	8,239	0.11%
2021/01/05	5	30.46	23	30.50	30.55	-18	8,375	-0.21%
2021/01/04	2	30.30	3.3	30.36	30.50	-1.3	8,670	-0.01%
2020/12/31	1	30.05	0	0.00	30.15	1	8,758	0.01%
2020/12/30	2	30.00	7	30.27	30.05	-5	8,843	-0.06%
2020/12/29	1	30.00	1	29.95	29.50	0	9,133	0.00%
2020/12/28	14	29.93	5	30.15	30.15	9	9,367	0.10%
2020/12/24	24	29.54	5	29.38	29.40	19	9,529	0.20%
2020/12/23	1	28.90	0	0.00	29.30	1	9,655	0.01%
2020/12/22	0	0.00	1	28.70	28.25	-1	10,782	-0.01%
2020/12/18	1	29.00	1	29.90	29.40	0	11,095	0.00%
2020/12/17	15	29.72	0	0.00	29.65	15	11,127	0.13%
2020/12/16	4	30.53	29	30.20	30.15	-25	11,178	-0.22%
2020/12/15	2	29.20	4	29.35	29.15	-2	11,149	-0.02%
2020/12/14	1	29.00	2	29.03	29.20	-1	11,272	-0.01%
2020/12/11	3	29.10	3	29.13	29.15	0	11,322	0.00%
2020/12/10	5	29.56	3.3	29.18	29.70	1.7	11,414	0.01%
2020/12/09	5	30.27	13	30.27	30.75	-8	11,468	-0.07%
2020/12/07	1.3	28.16	2	28.48	28.90	-0.7	11,492	-0.01%
2020/12/04	4	28.69	3	28.83	28.60	1	11,589	0.01%
2020/12/03	3.3	28.63	2	28.75	28.80	1.3	11,760	0.01%
2020/12/02	16	28.79	9	28.51	28.45	7	11,930	0.06%
2020/12/01	11	28.86	22	28.81	29.35	-11	12,367	-0.09%
2020/11/30	1	29.15	3	28.93	28.60	-2	12,822	-0.02%
2020/11/27	9.5	29.00	12	29.27	29.15	-2.5	13,012	-0.02%
2020/11/26	5	30.06	2	29.55	29.45	3	13,112	0.02%
2020/11/25	22.3	29.19	28	28.94	29.40	-5.7	13,214	-0.04%
2020/11/24	0.5	30.59	1	31.10	30.50	-0.5	13,074	0.00%
2020/11/23	7.6	30.75	4	30.85	30.80	3.6	13,164	0.03%
2020/11/20	28	31.57	19	31.76	30.80	9	13,861	0.06%
2020/11/19	41	30.91	49	31.02	31.00	-8	13,900	-0.06%
2020/11/18	41	33.51	45	34.41	32.55	-4	13,522	-0.03%
2020/11/17	29	36.71	25	36.23	36.15	4	13,395	0.03%
2020/11/16	3	36.53	3	36.67	36.80	0	13,678	0.00%
2020/11/13	4	36.59	8	36.75	36.50	-4	13,837	-0.03%
2020/11/12	13	36.16	6	36.11	36.15	7	14,144	0.05%
2020/11/11	7	36.54	11	36.54	36.90	-4	14,467	-0.03%
2020/11/10	33	36.92	31	36.33	36.15	2	14,618	0.01%
2020/11/09	18	36.46	26	37.08	37.25	-8	14,931	-0.05%
2020/11/06	27	36.50	33	36.12	36.15	-6	15,233	-0.04%
2020/11/05	28	37.01	20	37.13	36.75	8	15,914	0.05%
2020/11/04	47	36.94	35	37.09	36.80	12	15,893	0.08%
2020/11/03	19	36.37	20	36.66	37.20	-1	16,057	-0.01%
2020/11/02	45	36.57	49	36.61	36.10	-4	16,099	-0.02%
2020/10/30	28	37.73	19	36.80	36.55	9	16,172	0.06%
2020/10/29	36	36.76	42	37.27	37.95	-6	16,032	-0.04%
2020/10/28	51	38.16	22	37.52	37.05	29	15,940	0.18%
2020/10/27	24	36.40	35	36.53	36.85	-11	15,541	-0.07%
2020/10/26	49	36.25	75	36.36	36.30	-26	15,581	-0.17%
2020/10/23	101.8	35.64	85.5	35.22	36.00	16.3	15,291	0.11%	大買/
2020/10/22	53	33.58	57	33.26	33.00	-4	14,867	-0.03%
2020/10/21	11	32.55	11	32.62	33.00	0	14,600	0.00%
2020/10/20	7.1	32.46	19	32.39	32.40	-11.9	14,543	-0.08%
2020/10/19	17	32.82	22	32.93	32.65	-5	14,460	-0.03%
2020/10/16	66	33.43	61	32.91	33.15	5	14,423	0.03%
2020/10/15	8	32.71	60	32.93	33.15	-52	14,187	-0.37%
2020/10/14	8	32.64	24	32.75	32.30	-16	14,049	-0.11%
2020/10/13	79	31.85	5	32.54	31.75	74	13,853	0.53%
2020/10/12	41	31.39	51	31.66	32.20	-10	13,665	-0.07%
2020/10/08	3	30.00	3	30.20	30.00	0	13,393	0.00%
2020/10/07	2	30.33	10	29.73	30.00	-8	13,332	-0.06%
2020/10/06	56	30.03	40	30.09	29.90	16	13,297	0.12%
2020/10/05	25	29.07	36	29.51	29.60	-11	13,095	-0.08%
2020/09/30	22	28.09	15	28.22	28.30	7	13,009	0.05%
2020/09/29	4	27.76	11	27.64	27.60	-7	12,981	-0.05%
2020/09/28	5	27.62	9	27.66	28.15	-4	13,018	-0.03%
2020/09/25	144	29.97	166	30.10	27.15	-22	12,999	-0.17%	大買/大賣/
2020/09/24	9	28.77	16	28.83	29.00	-7	11,943	-0.06%
2020/09/23	12	28.24	7	28.33	28.20	5	11,760	0.04%
2020/09/22	0	0.00	3	27.70	27.95	-3	11,712	-0.03%
2020/09/21	1	28.00	0	0.00	27.80	1	11,732	0.01%
2020/09/18	12	27.98	1	28.25	28.20	11	11,688	0.09%
2020/09/17	6	27.43	25	27.23	28.10	-19	11,712	-0.16%
2020/09/16	0	0.00	3	26.88	26.80	-3	11,571	-0.03%
2020/09/15	18	27.07	26	26.74	26.50	-8	11,517	-0.07%
2020/09/14	13	25.44	12	25.95	26.15	1	11,405	0.01%
2020/09/11	17	26.23	10	26.50	26.00	7	11,235	0.06%
2020/09/10	12	26.86	6	27.27	26.90	6	11,123	0.05%
2020/09/09	27	27.29	5	27.64	27.50	22	11,045	0.20%
2020/09/08	34	27.54	26	27.73	27.10	8	10,906	0.07%
2020/09/07	31	29.07	19	29.14	28.70	12	10,716	0.11%
2020/09/04	40	28.59	36	28.83	29.60	4	10,534	0.04%
2020/09/03	11	29.09	11	28.95	29.00	0	10,036	0.00%
2020/09/02	4	27.63	19	27.64	28.00	-15	9,499	-0.16%
2020/09/01	16	27.22	19	27.25	27.00	-3	9,447	-0.03%
2020/08/31	11	26.86	16	26.80	27.20	-5	9,337	-0.05%
2020/08/28	19	26.38	20	26.33	26.50	-1	9,153	-0.01%
2020/08/27	2	25.85	18	25.67	25.75	-16	9,005	-0.18%
2020/08/26	55	26.82	24	26.58	25.75	31	8,866	0.35%
2020/08/25	1	24.65	16	25.58	26.05	-15	8,134	-0.18%
2020/08/24	8	23.47	9	23.11	23.70	-1	8,044	-0.01%
2020/08/21	20	23.81	4	24.24	23.50	16	7,980	0.20%
2020/08/20	24	24.11	9	24.27	23.40	15	7,820	0.19%
2020/08/19	14	25.91	15	25.92	25.90	-1	7,567	-0.01%
2020/08/18	15.1	24.86	30.1	24.95	25.80	-15	7,345	-0.20%
2020/08/17	31	25.20	16	25.22	25.10	15	7,016	0.21%
2020/08/14	8	24.33	9	24.02	24.15	-1	6,639	-0.02%
2020/08/13	17	24.34	28	24.04	23.85	-11	6,448	-0.17%
2020/08/12	22	22.98	46	23.22	24.00	-24	6,039	-0.40%
2020/08/11	33	23.43	18	23.34	21.90	15	5,662	0.26%
2020/08/10	2	22.40	13	22.72	22.85	-11	4,937	-0.22%
2020/08/07	19	19.82	12	19.89	20.80	7	4,861	0.14%
2020/08/06	5	19.29	13	19.50	19.35	-8	4,793	-0.17%
2020/08/05	14	19.48	26	19.21	19.30	-12	4,725	-0.25%
2020/08/04	4	18.45	24	18.46	18.55	-20	4,700	-0.43%
2020/08/03	18	18.17	16	18.32	18.30	2	4,731	0.04%
2020/07/31	7	17.95	11	17.93	17.95	-4	4,808	-0.08%
2020/07/30	11	18.50	22	17.96	17.95	-11	4,948	-0.22%
2020/07/29	2	16.90	5	16.79	17.00	-3	4,785	-0.06%
2020/07/28	0	0.00	2	16.15	16.25	-2	4,737	-0.04%
2020/07/24	1	16.50	4	16.65	16.65	-3	4,754	-0.06%
2020/07/23	0	0.00	1	16.90	16.80	-1	4,757	-0.02%
2020/07/22	1	16.30	6	16.48	16.70	-5	4,742	-0.11%
2020/07/21	1	15.75	5	15.95	15.75	-4	4,643	-0.09%
2020/07/20	1	15.75	10	15.90	15.75	-9	4,638	-0.19%
2020/07/17	21	15.75	2	15.95	15.50	19	4,627	0.41%
2020/07/16	0	0.00	11	16.07	16.10	-11	4,610	-0.24%
2020/07/15	2	15.50	8	15.76	15.70	-6	4,578	-0.13%
2020/07/14	7	15.81	0	0.00	15.70	7	4,630	0.15%
2020/07/13	8	16.25	12	16.30	16.35	-4	4,586	-0.09%
2020/07/10	4	16.71	23	16.76	16.60	-19	4,545	-0.42%
2020/07/09	21	18.73	26	18.64	18.65	-5	4,420	-0.11%
2020/07/08	28	18.93	10	18.91	18.90	18	4,246	0.42%
2020/07/07	54	19.11	50	19.02	18.95	4	4,145	0.10%
2020/07/06	44	19.28	142	19.26	19.40	-98	4,033	-2.43%	大賣/
2020/07/03	12	18.86	62	18.83	18.80	-50	3,932	-1.27%
2020/07/02	129	18.24	20	18.38	18.35	109	3,850	2.83%	大買/鉅額交易
2020/07/01	75	18.24	103	18.18	18.10	-28	3,798	-0.74%	大賣/
2020/06/30	10	18.10	20	18.10	18.05	-10	3,765	-0.27%
2020/06/29	21	17.64	25	17.75	17.80	-4	3,688	-0.11%
2020/06/24	36	17.61	58	17.71	17.65	-22	3,654	-0.60%
2020/06/23	1	17.25	32	17.32	17.15	-31	3,535	-0.88%
2020/06/22	3	17.48	5	17.45	17.35	-2	3,524	-0.06%
2020/06/19	9	17.41	26	17.41	17.35	-17	3,554	-0.48%
2020/06/18	10	17.15	0	0.00	17.25	10	3,587	0.28%
2020/06/17	5	17.15	5	17.15	17.10	0	3,611	0.00%
2020/06/16	2	17.10	4	17.15	17.10	-2	3,666	-0.05%
2020/06/15	5	17.05	1	16.95	16.95	4	3,718	0.11%
2020/06/12	11	16.50	0	0.00	16.70	11	3,732	0.29%
2020/06/11	34	17.05	4	16.91	16.85	30	3,736	0.80%
2020/06/10	7	17.46	0	0.00	17.35	7	3,742	0.19%
2020/06/09	24	17.70	2	17.75	17.55	22	3,811	0.58%
2020/06/08	48	17.92	119	17.92	17.85	-71	3,848	-1.84%	大賣/
2020/06/05	74	17.57	39	17.58	17.55	35	3,677	0.95%
2020/06/04	5	17.36	17	17.31	17.35	-12	3,669	-0.33%
2020/06/03	8	17.42	0	0.00	17.45	8	3,717	0.22%
2020/06/02	25	17.47	0	0.00	17.30	25	3,723	0.67%
2020/06/01	0	0.00	25	17.37	17.30	-25	3,836	-0.65%
2020/05/29	25	17.43	54	17.47	17.35	-29	3,982	-0.73%
2020/05/28	8	17.00	0	0.00	16.90	8	3,864	0.21%
2020/05/27	23	17.08	1	17.15	17.15	22	3,917	0.56%
2020/05/26	1	17.50	8	17.50	17.20	-7	3,978	-0.18%
2020/05/25	0	0.00	23	16.86	17.10	-23	3,901	-0.59%
2020/05/22	0	0.00	1	16.90	16.80	-1	3,909	-0.03%
2020/05/21	7	16.83	20	16.85	16.85	-13	3,920	-0.33%
2020/05/20	6	16.78	6	16.70	16.80	0	3,954	0.00%
2020/05/19	6	16.93	0	0.00	16.85	6	4,070	0.15%
2020/05/18	11	17.04	20	16.90	16.85	-9	4,128	-0.22%
2020/05/15	6	16.88	4	16.84	16.85	2	4,230	0.05%
2020/05/14	79	17.14	20	17.19	17.05	59	4,336	1.36%
2020/05/13	9	17.16	139	17.19	17.35	-130	4,454	-2.92%	大賣/鉅額交易
2020/05/12	91	16.90	55	16.77	16.75	36	4,257	0.85%
2020/05/11	41	17.73	7	17.69	17.50	34	4,161	0.82%
2020/05/08	78	17.16	10	17.20	17.30	68	3,963	1.72%
2020/05/07	50	17.13	11	17.14	17.40	39	3,873	1.01%
2020/05/06	47	16.65	20	16.59	16.95	27	3,715	0.73%
2020/05/05	6	15.45	4	15.38	15.45	2	3,530	0.06%
2020/04/30	7	15.25	0	0.00	15.35	7	3,546	0.20%
2020/04/29	19	15.46	3	15.35	15.35	16	3,549	0.45%
2020/04/28	0	0.00	15	15.33	15.50	-15	3,573	-0.42%
2020/04/27	1	14.95	0	0.00	15.00	1	3,618	0.03%
2020/04/24	1	14.60	0	0.00	14.60	1	3,664	0.03%
2020/04/23	5	14.54	0	0.00	14.50	5	3,748	0.13%
2020/04/21	3	14.63	0	0.00	14.45	3	3,791	0.08%
2020/04/20	3	14.90	13	14.82	14.85	-10	3,839	-0.26%
2020/04/17	45	15.50	30	15.30	15.00	15	3,963	0.38%
2020/04/16	2	14.70	0	0.00	14.60	2	3,991	0.05%
2020/04/14	4	14.70	5	14.70	14.55	-1	4,053	-0.02%
2020/04/13	2	14.50	0	0.00	14.35	2	4,133	0.05%
2020/04/09	4	14.45	5	14.55	14.50	-1	4,200	-0.02%
2020/04/08	5	14.36	0	0.00	14.50	5	4,304	0.12%
2020/04/07	5	14.50	4	14.60	14.60	1	4,325	0.02%
2020/04/06	3	14.30	7	14.39	14.30	-4	4,465	-0.09%
2020/04/01	2	14.00	1	14.50	14.50	1	4,451	0.02%
2020/03/31	2	13.95	12	14.13	13.95	-10	4,419	-0.23%
2020/03/30	1	13.85	0	0.00	13.95	1	4,395	0.02%
2020/03/27	1	14.10	8	14.00	14.10	-7	4,381	-0.16%
2020/03/26	2	13.95	0	0.00	14.05	2	4,352	0.05%
2020/03/25	1	14.05	10	14.48	14.05	-9	4,341	-0.21%
2020/03/24	0	0.00	13	13.88	14.00	-13	4,310	-0.30%
2020/03/23	7	12.79	0	0.00	12.80	7	4,248	0.16%
2020/03/20	5	13.60	0	0.00	13.75	5	4,208	0.12%
2020/03/19	1	13.50	9	13.29	12.75	-8	4,143	-0.19%
2020/03/18	2	14.60	0	0.00	14.15	2	4,070	0.05%
2020/03/17	2	14.55	11	14.40	14.40	-9	4,038	-0.22%
2020/03/16	8	14.43	0	0.00	14.35	8	3,994	0.20%
2020/03/13	14	13.97	37	14.01	14.10	-23	3,956	-0.58%
2020/03/12	4	15.43	5	15.70	15.15	-1	3,859	-0.03%
2020/03/11	9	16.21	0	0.00	15.95	9	3,778	0.24%
2020/03/10	0	0.00	5	16.12	16.40	-5	3,750	-0.13%
2020/03/09	5	16.00	13	16.33	15.95	-8	3,708	-0.22%
2020/03/06	0	0.00	7	16.72	16.75	-7	3,635	-0.19%
2020/03/05	10	17.10	9	17.07	16.95	1	3,607	0.03%
2020/03/04	7	16.97	125	16.50	17.00	-118	3,478	-3.39%	大賣/鉅額交易
2020/03/03	1	16.20	1	16.10	16.10	0	3,298	0.00%
2020/03/02	3	15.47	7	15.49	15.90	-4	3,272	-0.12%
2020/02/27	5	16.35	6	16.51	15.75	-1	3,226	-0.03%
2020/02/26	1	16.65	15	16.81	16.65	-14	3,145	-0.45%
2020/02/25	11	16.75	5	16.65	16.80	6	3,109	0.19%
2020/02/24	2	16.40	4	16.73	16.70	-2	3,081	-0.06%
2020/02/21	2	17.10	0	0.00	16.90	2	3,048	0.07%
2020/02/20	4	17.70	8	17.55	17.50	-4	2,987	-0.13%
2020/02/19	6	17.08	8	17.02	17.10	-2	2,859	-0.07%
2020/02/18	9	17.49	0	0.00	17.20	9	2,789	0.32%
2020/02/17	24	17.02	38	16.96	17.20	-14	2,656	-0.53%
2020/02/14	13	16.66	3	16.70	16.75	10	2,508	0.40%
2020/02/13	0	0.00	1	15.75	15.70	-1	2,339	-0.04%
2020/02/11	0	0.00	6	15.70	15.80	-6	2,364	-0.25%
2020/02/10	0	0.00	3	15.70	15.70	-3	2,415	-0.12%
2020/02/07	4	15.76	1	15.90	15.60	3	2,484	0.12%
2020/02/06	3	15.95	12	15.96	15.95	-9	2,732	-0.33%
2020/02/05	3	15.65	1	15.65	15.50	2	2,700	0.07%
2020/02/04	3	15.85	0	0.00	15.75	3	2,676	0.11%
2020/02/03	5	15.40	5	15.50	15.80	0	2,657	0.00%
2020/01/31	4	15.41	5	15.79	15.70	-1	2,627	-0.04%
2020/01/30	5	15.77	1	15.45	15.45	4	2,585	0.15%
2020/01/20	2	17.20	0	0.00	17.15	2	2,514	0.08%
2020/01/17	2	16.95	18	17.14	16.95	-16	2,533	-0.63%
2020/01/15	2	16.70	16	16.70	16.60	-14	2,449	-0.57%
2020/01/14	13	16.63	2	16.68	16.55	11	2,432	0.45%
2020/01/13	5	16.77	5	16.86	16.75	0	2,436	0.00%
2020/01/10	13	16.57	13	16.47	16.30	0	2,313	0.00%
2020/01/09	5	16.03	0	0.00	16.00	5	2,221	0.23%
2020/01/08	0	0.00	16	16.02	15.90	-16	2,195	-0.73%
2020/01/07	11	15.83	0	0.00	16.05	11	2,187	0.50%
2020/01/03	1	15.85	4	16.19	15.95	-3	2,108	-0.14%
2020/01/02	15	16.25	4	16.24	16.20	11	2,077	0.53%
2019/12/31	100	16.05	5	15.90	15.85	95	1,981	4.80%
2019/12/30	82	15.86	8	15.84	15.85	74	1,928	3.84%
2019/12/27	1	15.10	0	0.00	14.95	1	1,765	0.06%
2019/12/25	0	0.00	4	14.90	14.90	-4	1,768	-0.23%
2019/12/11	1	14.85	0	0.00	14.90	1	1,937	0.05%
2019/12/04	2	14.60	0	0.00	14.65	2	2,246	0.09%
2019/11/18	2	14.90	0	0.00	14.90	2	3,878	0.05%
2019/11/11	4	15.11	1	15.05	15.05	3	4,217	0.07%
2019/11/07	4	15.88	4	16.00	15.70	0	4,215	0.00%
2019/11/06	3	16.25	23	16.25	16.20	-20	4,152	-0.48%
2019/11/05	8	16.39	39	16.14	16.25	-31	4,060	-0.76%
2019/11/04	2	15.50	1	15.50	15.60	1	3,800	0.03%
2019/10/31	10	15.50	0	0.00	15.50	10	3,790	0.26%
2019/10/30	40	15.50	0	0.00	15.55	40	3,789	1.06%
2019/10/25	8	15.81	143	15.77	15.75	-135	3,786	-3.57%	大賣/鉅額交易
2019/10/24	30	15.53	0	0.00	15.50	30	3,765	0.80%
2019/10/23	10	15.50	0	0.00	15.50	10	3,829	0.26%
2019/10/22	1	15.70	0	0.00	15.65	1	3,854	0.03%
2019/10/21	2	15.80	1	15.80	15.75	1	3,863	0.03%
2019/10/18	41	15.56	0	0.00	15.65	41	3,816	1.07%
2019/10/17	60	15.65	3	15.77	15.65	57	3,808	1.50%
2019/10/16	3	15.53	0	0.00	15.50	3	3,779	0.08%
2019/10/15	10	15.58	5	15.50	15.50	5	3,781	0.13%
2019/10/14	4	15.43	2	15.50	15.35	2	3,729	0.05%
2019/10/09	4	14.90	0	0.00	15.05	4	3,687	0.11%
2019/10/08	10	15.00	0	0.00	14.95	10	3,688	0.27%
2019/10/03	1	14.45	0	0.00	14.50	1	3,675	0.03%
2019/09/27	3	14.77	0	0.00	14.70	3	3,850	0.08%
2019/09/20	0	0.00	5	15.45	15.55	-5	3,781	-0.13%
2019/09/18	0	0.00	2	15.50	15.45	-2	3,768	-0.05%
2019/09/16	0	0.00	2	15.75	15.80	-2	3,753	-0.05%
2019/09/12	32	16.05	20	16.11	15.95	12	3,731	0.32%
2019/09/11	5	15.65	0	0.00	15.65	5	3,524	0.14%
2019/09/10	0	0.00	5	15.35	15.35	-5	3,515	-0.14%
2019/09/06	2	15.68	21	15.68	15.75	-19	3,502	-0.54%
2019/09/05	3	15.80	1.4	15.75	15.75	1.6	3,567	0.05%
2019/09/04	1	16.00	1	16.10	15.90	0	3,516	0.00%
2019/09/02	4	15.74	0	0.00	15.90	4	3,331	0.12%
2019/08/30	2	15.80	4	15.94	15.70	-2	3,278	-0.06%
2019/08/29	5	15.25	0	0.00	15.25	5	3,101	0.16%
2019/08/28	5	15.36	2	15.35	15.30	3	3,071	0.10%
2019/08/27	0	0.00	8	15.61	15.60	-8	3,023	-0.26%
2019/08/26	10	15.73	8	15.72	15.60	2	2,977	0.07%
2019/08/23	3	15.62	21	15.65	15.55	-18	2,875	-0.63%
2019/08/22	42	16.28	248	15.95	15.90	-206	2,778	-7.41%	大賣/鉅額交易
2019/08/21	2	15.85	20	15.85	15.85	-18	2,167	-0.83%
2019/08/20	6	14.64	41	14.56	14.45	-35	1,913	-1.83%
2019/08/19	0	0.00	8	14.00	14.00	-8	1,780	-0.45%
2019/08/16	0	0.00	10	13.80	13.90	-10	1,769	-0.57%
2019/08/15	13	14.23	0	0.00	14.00	13	1,731	0.75%
2019/08/14	27	14.07	5	13.99	13.85	22	1,672	1.32%
2019/08/13	1	14.80	0	0.00	14.90	1	1,569	0.06%
2019/08/08	2	14.05	10	14.23	14.15	-8	1,523	-0.53%
2019/08/07	4	13.90	0	0.00	13.90	4	1,548	0.26%
2019/08/06	29	13.41	20	13.63	13.95	9	1,582	0.57%
2019/08/02	5	13.90	0	0.00	13.90	5	1,638	0.31%
2019/08/01	5	14.00	5	14.00	14.15	0	1,719	0.00%
2019/07/30	3	14.20	0	0.00	14.30	3	1,811	0.17%
2019/07/29	11	14.25	0	0.00	14.25	11	1,810	0.61%
2019/07/26	16	14.54	13	14.59	14.20	3	1,817	0.17%
2019/07/25	37	15.03	0	0.00	14.90	37	1,762	2.10%
2019/07/24	0	0.00	5	14.90	14.90	-5	1,715	-0.29%
2019/07/23	0	0.00	10	14.90	14.90	-10	1,692	-0.59%
2019/07/22	11	14.75	0	0.00	14.85	11	1,685	0.65%
2019/07/18	1	15.00	0	0.00	14.95	1	1,762	0.06%
2019/07/16	1	15.05	1	15.30	15.00	0	1,933	0.00%
2019/07/15	1	15.10	0	0.00	15.05	1	2,145	0.05%
2019/07/12	5	14.76	0	0.00	14.85	5	2,174	0.23%
2019/07/09	5	15.05	0	0.00	14.95	5	2,645	0.19%
2019/07/08	3	15.65	5	15.50	15.50	-2	2,865	-0.07%
2019/07/05	1	16.00	1	16.15	15.65	0	3,035	0.00%
2019/07/04	1	15.55	6	15.63	15.70	-5	2,984	-0.17%
2019/07/01	5	14.75	0	0.00	14.75	5	2,880	0.17%
2019/06/27	2	14.95	0	0.00	14.85	2	2,924	0.07%
2019/06/26	5	14.70	0	0.00	14.90	5	2,943	0.17%
2019/06/21	2	14.90	2	15.05	14.90	0	3,081	0.00%
2019/06/18	0	0.00	3	14.77	14.55	-3	3,162	-0.09%
2019/06/17	0	0.00	2	15.00	14.75	-2	3,152	-0.06%
2019/06/14	3	14.77	2	14.83	14.75	1	3,128	0.03%
2019/06/13	19	14.67	20	14.59	14.90	-1	3,134	-0.03%
2019/06/10	10	13.90	0	0.00	13.85	10	3,022	0.33%
2019/06/04	2	13.95	0	0.00	13.80	2	3,010	0.07%
2019/05/31	0	0.00	2	14.15	14.25	-2	2,999	-0.07%
2019/05/30	32	14.14	30	14.08	14.10	2	2,993	0.07%
2019/05/24	0	0.00	30	13.30	13.15	-30	2,905	-1.03%
2019/05/23	0	0.00	4	13.20	13.10	-4	2,891	-0.14%
2019/05/20	0	0.00	2	13.30	13.10	-2	2,842	-0.07%
2019/05/15	6	13.70	0	0.00	13.60	6	2,782	0.22%
2019/05/14	8	13.95	8	13.50	13.80	0	2,747	0.00%
2019/05/13	0	0.00	21	13.96	13.90	-21	2,707	-0.78%
2019/05/10	4	14.76	1.1	14.67	14.40	2.9	2,665	0.11%
2019/05/09	34	14.85	3	14.52	14.65	31	2,620	1.18%
2019/05/08	0	0.00	6	15.00	14.95	-6	2,536	-0.24%
2019/05/03	2	14.40	2	14.45	14.35	0	2,397	0.00%
2019/04/29	77	14.08	2	14.10	14.05	75	2,312	3.24%
2019/04/26	4	14.60	4	14.16	14.20	0	2,286	0.00%
2019/04/25	63	14.52	3	14.77	14.40	60	2,273	2.64%
2019/04/24	3	14.45	4	14.31	14.10	-1	2,216	-0.05%
2019/04/23	97	14.45	0	0.00	14.45	97	2,161	4.49%
2019/04/19	8	16.30	5	15.93	16.20	3	1,943	0.15%
2019/04/18	0	0.00	5	16.35	16.35	-5	1,718	-0.29%
2019/04/17	6	14.77	5	14.80	14.90	1	1,679	0.06%
2019/04/16	6	14.72	1	14.65	14.90	5	1,600	0.31%
2019/04/15	3	14.63	17	14.55	15.10	-14	1,442	-0.97%
2019/04/12	26	13.77	15	13.87	14.15	11	1,168	0.94%
2019/04/11	3	12.65	89	12.97	13.00	-86	910	-9.45%
2019/04/10	0	0.00	10	11.70	11.85	-10	713	-1.40%
2019/04/01	70	11.71	2	12.00	11.65	68	616	11.02%
2019/03/29	10	11.65	0	0.00	11.75	10	577	1.73%
2019/03/26	4	11.10	77	11.66	11.35	-73	462	-15.80%
2019/03/25	10	11.36	0	0.00	11.40	10	369	2.71%
2019/02/27	0	9.62	0	0.00	9.53	0	169	0.00%
2019/01/17	3	9.75	0	0.00	9.74	3	161	1.86%
2019/01/16	10	9.60	0	0.00	9.93	10	147	6.78%
2018/12/13	0	0.00	1	9.32	9.32	-1	201	-0.50%
2018/11/21	3	10.00	0	0.00	10.10	3	224	1.34%
2018/11/12	0	0.00	1.3	9.31	9.39	-1.3	241	-0.54%
2018/11/02	0	9.20	0	0.00	9.20	0	260	0.02%
2018/10/09	0	0.00	4	9.70	9.51	-4	355	-1.12%
2018/10/08	0	0.00	3	9.65	9.71	-3	363	-0.83%
2018/10/05	0	0.00	5	9.86	9.79	-5	361	-1.38%
2018/10/04	1	9.99	0	0.00	9.93	1	363	0.28%
2018/10/02	2	9.57	0	0.00	9.75	2	356	0.56%
2018/09/28	2	9.63	0	0.00	9.63	2	386	0.52%
2018/09/25	0	0.00	1	9.73	9.73	-1	435	-0.23%
2018/09/21	0.2	9.75	2	9.78	9.75	-1.8	438	-0.42%
2018/09/20	2	9.76	0	0.00	9.72	2	441	0.45%
2018/09/17	2	9.56	0	0.00	9.57	2	428	0.47%
2018/08/31	1	10.10	0	0.00	10.10	1	489	0.20%
2018/08/29	1	10.05	0	0.00	10.15	1	500	0.20%
2018/08/23	1	10.30	0	0.00	10.30	1	545	0.18%
2018/08/20	0.1	10.05	0	0.00	10.05	0.1	567	0.02%
2018/08/13	0	0.00	140	10.25	10.50	-140	572	-24.47%	大賣/鉅額交易
2018/07/31	0	0.00	1	10.70	10.70	-1	594	-0.17%
2018/07/25	3	10.75	0	0.00	10.75	3	595	0.50%
2018/07/17	1	10.40	0	0.00	10.45	1	538	0.19%
2018/07/13	0.2	10.60	0	0.00	10.70	0.2	535	0.04%
2018/07/12	1	10.65	0	0.00	10.70	1	538	0.19%
2018/07/10	20	10.85	0	0.00	10.75	20	556	3.59%
2018/07/09	30	11.00	0	0.00	10.85	30	660	4.54%
2018/07/06	1	10.80	4	10.85	11.15	-3	657	-0.46%
2018/07/05	90	11.04	1	11.00	10.90	89	694	12.81%
2018/06/26	0	0.00	2	10.80	10.60	-2	736	-0.27%
2018/06/21	1	10.85	3	11.00	10.85	-2	743	-0.27%
2018/06/15	0	0.00	2	11.30	11.15	-2	776	-0.26%
2018/06/13	0	0.00	1	11.25	11.30	-1	771	-0.13%
2018/06/12	5	11.58	0	0.00	11.45	5	763	0.66%
2018/06/11	4	11.55	0	0.00	11.40	4	752	0.53%
2018/06/06	3	11.50	2	11.50	11.45	1	729	0.14%
2018/06/05	5	11.64	100	11.68	11.55	-95	723	-13.13%
2018/06/04	0	0.00	1	11.75	11.70	-1	718	-0.14%
2018/06/01	0	0.00	1	11.35	11.60	-1	708	-0.14%
2018/05/31	3	11.45	0	0.00	11.40	3	727	0.41%
2018/05/30	100	11.10	2	11.10	11.25	98	708	13.83%
2018/05/29	1	11.10	5	11.01	10.90	-4	699	-0.57%
2018/05/25	0	0.00	1	10.70	10.70	-1	680	-0.15%
2018/05/21	2	10.90	0	0.00	11.00	2	685	0.29%
2018/05/17	0	0.00	2	10.75	10.70	-2	672	-0.30%
2018/05/16	1	10.65	1	10.70	10.65	0	684	0.00%
2018/05/14	1	10.40	0	0.00	10.40	1	709	0.14%
2018/05/08	1	10.45	0	0.00	10.40	1	728	0.14%
2018/04/25	7.1	10.55	0	0.00	10.55	7.1	861	0.82%
2018/04/24	1	10.35	2	10.60	10.55	-1	893	-0.11%
2018/04/23	0	0.00	0.1	10.90	10.75	-0.1	899	-0.01%
2018/04/20	3	10.80	0	0.00	10.75	3	908	0.33%
2018/04/17	2	11.20	0	0.00	10.95	2	924	0.22%
2018/04/16	3	11.50	0	0.00	11.45	3	935	0.32%
2018/04/12	0	0.00	3	11.70	11.65	-3	860	-0.35%
2018/04/11	3	11.80	0	0.00	11.65	3	869	0.34%
2018/04/10	3	11.78	14	11.82	11.90	-11	828	-1.33%
2018/03/28	0	10.80	0	0.00	10.90	0	1,063	0.00%
2018/03/27	1	10.70	0	0.00	10.80	1	1,252	0.08%
2018/03/26	0	10.85	0	0.00	10.90	0	1,277	0.00%
2018/03/23	0	0.00	2	10.90	10.95	-2	1,285	-0.16%
2018/03/22	2	11.40	0	0.00	11.25	2	1,290	0.16%
2018/03/09	3	10.80	0	0.00	10.85	3	1,584	0.19%
2018/03/06	2	10.80	0	0.00	11.10	2	1,747	0.11%
2018/03/05	0	11.00	0	0.00	10.95	0	1,996	0.00%
2018/02/27	1	10.95	0	0.00	11.00	1	2,179	0.05%
2018/02/23	2	10.70	0	0.00	10.85	2	2,193	0.09%
2018/02/12	1	10.40	0	0.00	10.35	1	2,248	0.04%
2018/02/09	3	10.20	0	0.00	10.35	3	2,276	0.13%
2018/02/08	3	10.65	0	0.00	10.60	3	2,324	0.13%
2018/02/07	0	0.00	1	11.00	10.95	-1	2,338	-0.04%
2018/02/06	1	11.50	1	11.30	10.80	0	2,334	0.00%
2018/02/05	1	11.55	0	0.00	11.70	1	2,328	0.04%
2018/02/02	2	12.13	0	0.00	12.05	2	2,322	0.09%
2018/01/30	1	12.55	2	12.50	12.25	-1	2,326	-0.04%
2018/01/29	2	12.50	0	0.00	12.45	2	2,310	0.09%
2018/01/26	0	0.00	6	12.10	12.10	-6	2,249	-0.27%
2018/01/25	1	12.15	0	0.00	12.10	1	2,253	0.04%
2018/01/23	12	12.24	0	0.00	12.15	12	2,244	0.53%
2018/01/22	1	12.35	0	0.00	12.30	1	2,236	0.04%
2018/01/18	5	12.44	0	0.00	12.30	5	2,209	0.23%
2018/01/17	0	0.00	10	12.10	12.15	-10	2,181	-0.46%
2018/01/16	2	12.30	3	12.30	12.25	-1	2,179	-0.05%
2018/01/15	2	12.40	0	0.00	12.35	2	2,210	0.09%
2018/01/10	10	12.45	0	0.00	12.45	10	2,245	0.45%
2018/01/08	0	0.00	10	12.30	12.35	-10	2,238	-0.45%
2018/01/05	3	12.60	0	0.00	12.45	3	2,222	0.14%
2018/01/04	0	0.00	1	12.55	12.50	-1	2,207	-0.05%
2018/01/03	2	12.75	1	12.95	12.65	1	2,193	0.05%
2018/01/02	3	12.50	0	0.00	12.55	3	2,142	0.14%