廣運 (6125)-富邦-高雄券商分點個股進出

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
84.8
漲跌
▲0.9
漲幅
+1.07%
成交量
1,621張
產業
上櫃光電類股
475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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	85.50	0	0.00	84.80	1	3,739	0.03%
2024/11/21	0.1	84.00	1	84.80	83.90	-0.9	3,873	-0.02%
2024/11/20	1	83.90	0	0.00	84.40	1	4,154	0.02%
2024/11/19	0	0.00	1	84.90	84.90	-1	4,316	-0.02%
2024/11/18	0.2	80.60	0	0.00	79.40	0.2	4,629	0.00%
2024/11/15	1	82.10	0	0.00	81.90	1	4,908	0.02%
2024/11/14	0.1	83.50	0	0.00	83.10	0.1	4,993	0.00%
2024/11/13	1	84.80	3	85.14	85.00	-2	5,015	-0.04%
2024/11/12	6	85.02	14	85.06	83.90	-8	5,151	-0.16%
2024/11/11	1	87.70	3	87.93	87.90	-2	5,174	-0.04%
2024/11/08	3	89.17	0	0.00	89.10	3	5,266	0.06%
2024/11/07	0	0.00	2	90.60	91.00	-2	5,429	-0.04%
2024/11/06	2	89.60	1	89.90	88.80	1	5,573	0.02%
2024/11/05	2	88.85	0	0.00	88.60	2	5,679	0.04%
2024/11/04	6	88.48	0	0.00	87.60	6	5,909	0.10%
2024/10/30	1	88.90	0	0.00	88.50	1	6,097	0.02%
2024/10/29	0	0.00	1	89.30	88.90	-1	6,303	-0.02%
2024/10/28	1	90.39	0	0.00	90.10	1	6,511	0.02%
2024/10/24	0.1	92.10	12	92.40	92.50	-11.9	6,920	-0.17%
2024/10/23	2	94.90	2	95.60	94.70	0	7,004	0.00%
2024/10/22	13	95.20	2.1	95.50	95.30	10.9	7,182	0.15%
2024/10/21	1	95.10	7	95.00	95.50	-6	7,694	-0.08%
2024/10/18	3	95.18	1	95.90	93.20	2	7,894	0.03%
2024/10/17	9	95.67	11.1	95.86	94.60	-2.1	8,285	-0.03%
2024/10/16	4	92.73	5.1	92.49	92.50	-1.1	8,491	-0.01%
2024/10/15	9	90.10	6	89.63	90.80	3	8,474	0.04%
2024/10/09	9	88.80	7.2	88.94	87.50	1.8	8,736	0.02%
2024/10/08	12	91.06	11	89.75	90.10	1	8,752	0.01%
2024/10/07	5	91.60	7	90.91	90.80	-2	8,806	-0.02%
2024/10/04	1	89.00	0	0.00	90.00	1	8,896	0.01%
2024/10/01	0	0.00	5	91.00	90.20	-5	9,043	-0.06%
2024/09/30	3	91.53	8	91.65	91.00	-5	9,235	-0.05%
2024/09/27	11.9	93.75	8	94.15	92.50	3.9	9,311	0.04%
2024/09/26	27	95.17	14	95.31	94.00	13	9,381	0.14%
2024/09/25	4	93.93	6	93.57	93.90	-2	9,410	-0.02%
2024/09/24	6	92.09	3	91.17	91.20	3	9,712	0.03%
2024/09/23	4	93.35	12.1	93.01	92.70	-8.1	9,715	-0.08%
2024/09/20	19	95.60	7	95.21	92.30	12	9,820	0.12%
2024/09/19	10	92.87	11	93.38	93.60	-1	9,697	-0.01%
2024/09/18	0	90.80	0.1	90.30	89.40	0	9,709	0.00%
2024/09/16	1	90.70	2	91.15	90.40	-1	9,845	-0.01%
2024/09/13	2.1	90.70	3	90.87	91.00	-1	10,038	-0.01%
2024/09/12	14	90.05	14.4	90.20	90.60	-0.4	10,164	0.00%
2024/09/11	6	87.32	23.1	88.06	88.50	-17.1	10,244	-0.17%
2024/09/10	6.1	85.22	16	88.74	84.90	-9.9	10,289	-0.10%
2024/09/09	17	87.76	5	88.50	89.40	12	10,357	0.12%
2024/09/06	8	90.26	2	89.80	89.60	6	10,724	0.06%
2024/09/05	8	92.30	8	89.93	90.10	0	11,124	0.00%
2024/09/04	4.1	88.83	13	89.82	90.50	-8.9	11,580	-0.08%
2024/09/03	9	94.26	7	95.54	93.00	2	11,848	0.02%
2024/09/02	13	96.24	13	96.87	95.20	0	12,498	0.00%
2024/08/30	3	95.90	1	95.30	95.20	2	13,419	0.01%
2024/08/29	3	97.23	2	97.10	96.60	1	15,530	0.01%
2024/08/28	4.1	98.92	2	98.65	97.50	2.1	15,591	0.01%
2024/08/27	6	99.40	17	98.55	99.00	-11	15,979	-0.07%
2024/08/26	7	98.30	4.1	99.19	96.50	3	16,738	0.02%
2024/08/23	19	98.57	22	98.21	99.50	-3	18,060	-0.02%
2024/08/22	16.1	99.99	3	100.57	97.10	13.1	18,628	0.07%
2024/08/21	11.1	99.66	9	100.40	99.80	2.1	19,505	0.01%
2024/08/20	28.1	99.77	29.9	100.68	98.70	-1.8	20,233	-0.01%
2024/08/19	39	98.28	44.1	97.65	97.10	-5.1	21,281	-0.02%
2024/08/16	10.2	92.93	11	93.18	92.70	-0.8	22,293	0.00%
2024/08/15	14	91.10	12	91.24	91.30	2	23,413	0.01%
2024/08/14	22	92.22	9	90.79	90.80	13	24,552	0.05%
2024/08/13	6	92.13	9	92.46	92.20	-3	24,582	-0.01%
2024/08/12	25	93.09	30	93.31	92.10	-5	24,787	-0.02%
2024/08/09	16.1	93.45	29.2	93.56	92.20	-13.1	25,041	-0.05%
2024/08/08	12	89.38	14	90.20	89.20	-2	25,330	-0.01%
2024/08/07	0	0.00	17.2	84.99	89.90	-17.2	25,696	-0.07%
2024/08/06	29.5	82.86	33.2	83.80	81.80	-3.8	25,812	-0.01%
2024/08/05	35.3	89.49	5	94.00	89.40	30.3	25,732	0.12%
2024/08/02	36	100.90	25	102.98	99.30	11	25,760	0.04%
2024/08/01	6.1	102.48	9	103.40	106.00	-2.9	25,934	-0.01%
2024/07/31	25	99.98	21	99.73	99.10	4	26,006	0.02%
2024/07/30	11	94.77	40.1	94.30	97.90	-29.1	26,162	-0.11%
2024/07/29	6.4	91.62	15.1	95.65	91.50	-8.7	26,179	-0.03%
2024/07/26	32.2	100.52	50.4	100.98	99.80	-18.2	26,515	-0.07%
2024/07/23	21	109.88	13	109.85	105.50	8	26,963	0.03%
2024/07/22	85.7	110.71	152.3	111.85	107.00	-66.6	27,503	-0.24%	大賣/
2024/07/19	30	108.30	14	110.18	108.50	16	27,708	0.06%
2024/07/18	106.8	110.97	68.2	110.04	112.00	38.6	28,966	0.13%	大買/
2024/07/17	36.1	108.40	31.7	106.29	109.00	4.4	29,006	0.02%
2024/07/16	9.1	99.67	16.2	99.94	99.20	-7.1	29,233	-0.02%
2024/07/15	7.5	99.31	2	99.45	98.50	5.5	29,766	0.02%
2024/07/12	2.6	101.16	10.1	101.66	100.50	-7.5	30,050	-0.03%
2024/07/11	19.6	103.01	19	103.58	103.00	0.6	30,438	0.00%
2024/07/10	11	106.73	14.1	106.79	107.00	-3.1	30,393	-0.01%
2024/07/09	7	106.43	12	106.63	105.50	-5	30,433	-0.02%
2024/07/08	2	108.00	9	110.33	107.50	-7	30,488	-0.02%
2024/07/05	8	107.44	29	107.71	110.00	-21	30,481	-0.07%
2024/07/04	39	111.45	11.1	111.86	110.00	27.9	30,457	0.09%
2024/07/03	6	108.67	5	109.90	108.00	1	30,428	0.00%
2024/07/02	10	109.70	4	110.25	108.50	6	30,628	0.02%
2024/07/01	9	110.11	12	110.58	108.50	-3	30,611	-0.01%
2024/06/28	28.2	110.54	25	111.36	110.00	3.2	30,602	0.01%
2024/06/27	4.1	104.77	1	105.50	104.00	3.1	30,317	0.01%
2024/06/26	36.1	107.98	24	108.46	106.50	12.1	30,530	0.04%
2024/06/25	22	105.14	23	103.85	105.50	-1	30,523	0.00%
2024/06/24	27	108.70	4	109.00	106.50	23	30,675	0.08%
2024/06/21	3.5	108.86	13	109.96	111.50	-9.5	31,504	-0.03%
2024/06/20	30	109.23	22	110.05	110.50	8	32,345	0.02%
2024/06/19	9.6	106.45	22	106.30	105.50	-12.4	32,249	-0.04%
2024/06/18	32	112.41	78	110.24	109.00	-46	32,239	-0.14%
2024/06/17	4	112.75	5	111.60	110.50	-1	32,218	0.00%
2024/06/14	41.1	112.61	10	113.50	111.50	31.1	32,275	0.10%
2024/06/13	57	116.44	33	114.76	111.50	24	32,331	0.07%
2024/06/12	49	111.44	46.3	110.41	114.50	2.7	32,184	0.01%
2024/06/11	42.3	107.49	76.3	108.76	108.50	-34	32,046	-0.11%
2024/06/07	23	113.89	57.1	112.98	115.50	-34	32,142	-0.11%
2024/06/06	189.4	119.77	148.1	115.95	114.50	41.3	32,313	0.13%	大買/大賣/
2024/06/05	93.3	121.29	92	122.75	118.00	1.3	32,095	0.00%
2024/06/04	296.1	131.30	263.2	129.51	121.50	32.9	31,889	0.10%	大買/大賣/
2024/06/03	20	134.50	5.1	134.50	134.50	14.9	30,475	0.05%
2024/05/31	37	117.26	61.1	122.49	122.50	-24.1	31,404	-0.08%
2024/05/30	53.1	112.84	49.2	112.54	111.50	3.9	31,367	0.01%
2024/05/29	319.2	124.45	252.1	122.94	117.00	67.2	31,281	0.21%	大買/大賣/
2024/05/28	66.5	122.14	113.1	121.75	123.50	-46.7	31,172	-0.15%	大賣/
2024/05/27	95.4	126.07	225.8	125.23	124.00	-130.4	31,159	-0.42%	大賣/鉅額交易
2024/05/24	128.8	114.81	151.6	114.63	119.00	-22.8	31,040	-0.07%	大買/大賣/
2024/05/23	253	109.99	71.4	111.09	114.00	181.6	30,561	0.59%	大買/鉅額交易
2024/05/22	88	106.61	140.1	106.80	104.00	-52.1	29,397	-0.18%	大賣/
2024/05/21	103	101.94	95.1	101.25	105.00	7.9	28,344	0.03%	大買/
2024/05/20	143	98.49	141.1	97.98	95.80	1.9	27,511	0.01%	大買/大賣/
2024/05/17	10.1	91.48	19	92.06	92.00	-8.9	26,564	-0.03%
2024/05/16	18	92.36	17	91.39	90.70	1	26,981	0.00%
2024/05/15	14	92.31	23.2	91.92	90.80	-9.2	27,304	-0.03%
2024/05/14	29.3	92.61	34	92.79	93.00	-4.7	27,389	-0.02%
2024/05/13	64.1	90.48	124	91.38	91.00	-59.9	27,000	-0.22%	大賣/
2024/05/10	23.1	86.59	72	84.80	87.60	-49	26,666	-0.18%
2024/05/09	39.1	87.83	20	85.99	85.30	19.1	26,496	0.07%
2024/05/08	15	87.48	33	87.31	87.10	-18	26,371	-0.07%
2024/05/07	83	89.09	83.6	87.77	87.50	-0.6	26,431	0.00%
2024/05/06	52	91.06	24.3	90.76	89.70	27.7	26,141	0.11%
2024/05/03	64	91.95	63.7	91.37	89.50	0.3	25,882	0.00%
2024/05/02	52.2	91.93	1.2	91.50	90.40	51	25,535	0.20%
2024/04/30	80	92.08	69.1	92.47	91.70	10.9	25,338	0.04%
2024/04/29	63	92.47	53.6	92.01	90.00	9.4	24,846	0.04%
2024/04/26	45.3	92.30	53.2	92.10	91.70	-7.9	24,454	-0.03%
2024/04/25	81	90.15	72.5	90.84	90.50	8.6	23,795	0.04%
2024/04/24	152.2	91.84	175.3	92.03	90.20	-23.2	23,062	-0.10%	大買/大賣/
2024/04/23	60	86.51	43	85.24	87.40	17	21,598	0.08%
2024/04/22	33.3	85.63	79	84.08	80.60	-45.7	21,112	-0.22%
2024/04/19	167	86.73	148.1	86.06	87.30	18.9	20,636	0.09%	大買/大賣/
2024/04/18	56	85.17	67.1	85.48	84.20	-11.1	20,040	-0.06%
2024/04/17	90.1	83.34	89.8	84.57	85.00	0.3	19,670	0.00%
2024/04/16	6.1	75.21	15	75.45	77.30	-8.9	19,260	-0.05%
2024/04/15	3	78.43	9	78.64	78.20	-6	19,208	-0.03%
2024/04/12	13.5	80.63	11.1	80.09	80.00	2.4	19,133	0.01%
2024/04/11	19.6	81.95	16	81.61	81.00	3.6	19,030	0.02%
2024/04/10	7.5	83.17	18	83.06	82.40	-10.5	19,007	-0.06%
2024/04/09	9	83.78	17	83.65	84.50	-8	18,905	-0.04%
2024/04/08	52	84.26	39	84.57	84.00	13	18,859	0.07%
2024/04/03	36	80.71	22.1	81.26	81.20	13.9	19,123	0.07%
2024/04/02	25.4	81.85	23	81.86	80.80	2.4	19,179	0.01%
2024/04/01	27	83.66	11	83.65	83.00	16	19,042	0.08%
2024/03/29	31.5	85.28	18	83.77	82.80	13.5	18,968	0.07%
2024/03/28	13	85.02	4	84.35	84.50	9	18,697	0.05%
2024/03/27	15.3	85.12	22.1	85.47	84.00	-6.8	18,565	-0.04%
2024/03/26	95.3	88.75	111	89.23	82.70	-15.7	18,330	-0.09%	大賣/
2024/03/25	53.1	86.05	93.8	86.68	88.40	-40.7	17,386	-0.23%
2024/03/22	4.1	79.41	4.2	79.15	80.40	-0.1	16,422	0.00%
2024/03/21	27	80.14	18	79.61	79.00	9	16,345	0.06%
2024/03/20	22	79.46	28.2	79.01	78.60	-6.2	16,230	-0.04%
2024/03/19	7	80.40	27	79.90	78.90	-20	16,135	-0.12%
2024/03/18	16	80.64	25	80.79	81.50	-9	16,027	-0.06%
2024/03/15	28	80.23	11.2	79.73	80.00	16.8	15,920	0.11%
2024/03/14	22	78.92	18	78.67	78.90	4	15,772	0.03%
2024/03/13	56.1	83.38	59.1	82.80	81.70	-3	15,553	-0.02%
2024/03/12	71.4	82.40	50.2	82.80	83.70	21.2	15,019	0.14%
2024/03/11	72	80.67	43.1	80.49	79.30	28.9	14,608	0.20%
2024/03/08	77.3	81.24	70.7	80.22	77.80	6.6	14,227	0.05%
2024/03/07	91.7	89.43	122.4	89.10	86.10	-30.7	13,955	-0.22%	大賣/
2024/03/06	146.7	92.14	103.4	92.13	91.50	43.3	13,398	0.32%	大買/大賣/
2024/03/05	28	87.22	61.2	88.08	87.50	-33.2	12,482	-0.27%
2024/03/04	98	89.52	87.1	89.41	87.60	11	12,213	0.09%
2024/03/01	161.3	87.48	143	87.73	86.70	18.2	11,521	0.16%	大買/大賣/
2024/02/29	61.1	81.25	48	82.44	85.20	13.1	10,326	0.13%
2024/02/27	74	81.56	63	79.51	77.50	11	9,867	0.11%
2024/02/26	34	79.81	37.5	79.22	81.10	-3.5	9,308	-0.04%
2024/02/23	14.7	75.86	40.1	75.72	73.80	-25.4	9,099	-0.28%
2024/02/22	15	77.05	8	77.30	76.50	7	9,437	0.07%
2024/02/21	21	76.87	31.4	77.42	77.40	-10.4	9,754	-0.11%
2024/02/20	20.1	73.55	9.1	74.13	74.70	11	9,647	0.11%
2024/02/19	71.1	74.94	109	74.56	74.70	-37.9	9,466	-0.40%	大賣/
2024/02/16	79.1	68.56	43.1	69.59	70.80	36	8,888	0.40%
2024/02/15	20	65.17	24	63.85	66.20	-4	8,301	-0.05%
2024/02/05	4.1	62.21	13	61.48	62.00	-8.9	7,877	-0.11%
2024/02/02	21	62.83	24.1	62.70	62.90	-3.1	7,844	-0.04%
2024/02/01	10	61.30	2	61.80	61.50	8	7,767	0.10%
2024/01/31	1	60.90	12	60.78	60.70	-11	7,737	-0.14%
2024/01/30	27	61.39	8.1	61.41	60.90	18.9	7,706	0.25%
2024/01/29	6	59.07	15	59.47	59.50	-9	7,557	-0.12%
2024/01/26	2.1	58.85	3	58.40	58.30	-1	7,559	-0.01%
2024/01/25	1.1	59.62	0	0.00	59.30	1.1	7,566	0.01%
2024/01/24	1.1	60.61	2.1	61.12	60.40	-1	7,576	-0.01%
2024/01/23	2	61.30	3	60.93	60.80	-1	7,604	-0.01%
2024/01/22	8	61.99	12.3	62.42	62.40	-4.3	7,548	-0.06%
2024/01/19	17	60.16	13.3	60.50	60.60	3.7	7,405	0.05%
2024/01/18	1.1	58.57	7.1	58.87	57.90	-6	7,372	-0.08%
2024/01/17	12.1	60.69	21	59.51	58.60	-8.9	7,378	-0.12%
2024/01/16	5	60.34	0	0.00	60.20	5	7,338	0.07%
2024/01/15	46	60.91	26	60.98	60.00	20	7,324	0.27%
2024/01/12	2	58.85	6	58.97	58.00	-4	7,197	-0.06%
2024/01/11	2	58.70	2	59.55	59.20	0	7,209	0.00%
2024/01/10	10	57.35	6	57.98	58.00	4	7,240	0.06%
2024/01/09	8	56.80	6	57.27	56.50	2	7,254	0.03%
2024/01/08	1	58.50	2	59.00	58.50	-1	7,235	-0.01%
2024/01/05	2	60.70	3	60.30	59.80	-1	7,249	-0.01%
2024/01/04	0	0.00	36	60.74	60.70	-36	7,255	-0.50%
2024/01/03	3	62.60	10.2	63.30	62.20	-7.2	7,304	-0.10%
2024/01/02	2	63.20	0.1	62.68	63.70	1.9	7,283	0.03%
2023/12/29	77.2	64.36	46.8	64.08	63.00	30.4	7,191	0.42%
2023/12/28	10.2	59.60	19	59.87	60.80	-8.8	6,667	-0.13%
2023/12/27	1	57.30	2	56.80	57.10	-1	6,550	-0.02%
2023/12/26	0	0.00	2	57.00	57.10	-2	6,642	-0.03%
2023/12/25	0.1	56.70	0	0.00	56.60	0.1	6,791	0.00%
2023/12/22	2	57.20	0	0.00	56.90	2	6,801	0.03%
2023/12/21	5	57.00	0	0.00	56.80	5	6,822	0.07%
2023/12/20	0	0.00	3	57.57	57.90	-3	6,856	-0.04%
2023/12/19	3.1	56.47	6.1	56.73	56.60	-3	6,915	-0.04%
2023/12/18	1	57.00	8	57.49	57.00	-7	6,970	-0.10%
2023/12/15	4.2	58.59	2	58.40	58.20	2.2	6,999	0.03%
2023/12/13	2.3	58.95	38	60.08	58.90	-35.7	7,051	-0.51%
2023/12/12	11	60.30	7	60.80	59.60	4	7,055	0.06%
2023/12/11	28	61.43	4	60.95	61.30	24	7,083	0.34%
2023/12/08	10.3	63.62	5	63.30	62.80	5.3	7,100	0.08%
2023/12/07	4	63.97	4	63.53	63.30	0	7,440	0.00%
2023/12/06	5	64.24	4	64.03	64.00	1	7,583	0.01%
2023/12/05	7	63.06	4	63.23	63.00	3	7,588	0.04%
2023/12/04	39.5	66.40	57.6	66.38	64.90	-18.1	7,571	-0.24%
2023/12/01	19	63.53	15.4	63.55	64.00	3.6	7,145	0.05%
2023/11/30	20	62.07	3	62.23	62.90	17	7,028	0.24%
2023/11/29	10	62.66	8.2	62.93	61.90	1.8	7,005	0.03%
2023/11/28	7	61.71	4	61.93	62.00	3	7,004	0.04%
2023/11/27	40.2	63.55	7	62.34	61.50	33.2	7,156	0.46%
2023/11/24	41	63.71	28	62.85	63.30	13	7,123	0.18%
2023/11/23	45	62.88	26	62.87	62.20	19	6,995	0.27%
2023/11/22	14.1	60.01	30	59.89	59.60	-15.9	6,820	-0.23%
2023/11/21	41	62.56	20	62.42	62.00	21	6,825	0.31%
2023/11/20	61.3	58.77	52.4	58.94	61.30	8.9	6,627	0.13%
2023/11/17	13.1	52.76	8	54.00	55.80	5.1	6,516	0.08%
2023/11/16	12	50.17	6	49.48	50.80	6	7,145	0.08%
2023/11/15	3	51.27	5	51.44	50.20	-2	7,392	-0.03%
2023/11/13	1.1	51.37	4	51.15	51.00	-2.9	8,074	-0.04%
2023/11/10	4	50.93	10.1	51.00	50.70	-6.1	8,244	-0.07%
2023/11/09	17	50.32	1	52.40	49.85	16	8,532	0.19%
2023/11/08	4	53.48	1	53.40	53.30	3	8,840	0.03%
2023/11/07	0	0.00	1	52.80	52.70	-1	9,108	-0.01%
2023/11/06	2.1	53.15	2	53.00	53.30	0.1	9,330	0.00%
2023/11/03	2	53.00	23	52.83	52.50	-21	9,567	-0.22%
2023/11/02	2	52.80	2	52.70	52.80	0	9,825	0.00%
2023/11/01	7	51.11	2	51.00	51.10	5	10,308	0.05%
2023/10/31	0	0.00	3	50.82	49.85	-3	10,723	-0.03%
2023/10/30	2.1	53.35	3	53.50	52.60	-0.9	11,077	-0.01%
2023/10/27	1	52.90	3	52.93	52.90	-2	11,407	-0.02%
2023/10/26	1	53.00	3	53.50	53.00	-2	11,875	-0.02%
2023/10/25	1.1	56.97	2	56.45	55.90	-0.9	12,230	-0.01%
2023/10/24	3	55.10	2	55.65	55.90	1	13,073	0.01%
2023/10/23	7	55.00	5	55.10	54.60	2	13,559	0.01%
2023/10/20	2	54.50	10	54.26	54.60	-8	14,195	-0.06%
2023/10/19	10	55.44	3	55.33	55.70	7	14,951	0.05%
2023/10/18	1	54.90	19.3	55.54	55.00	-18.3	14,986	-0.12%
2023/10/17	4	57.73	6	57.38	56.70	-2	14,982	-0.01%
2023/10/16	2.3	58.72	3	57.97	58.40	-0.7	14,955	0.00%
2023/10/13	4.2	60.60	2	59.55	59.10	2.2	14,941	0.01%
2023/10/12	2	60.55	4	60.38	60.50	-2	14,944	-0.01%
2023/10/11	2.4	60.81	16	60.35	59.50	-13.6	14,940	-0.09%
2023/10/06	1	64.50	3	64.10	63.90	-2	14,856	-0.01%
2023/10/05	9.3	64.02	7	64.04	63.70	2.3	14,871	0.02%
2023/10/04	3	62.53	1	62.60	63.20	2	14,861	0.01%
2023/10/03	1.1	64.52	11	63.25	62.60	-10	14,915	-0.07%
2023/10/02	28	65.89	9	65.21	64.80	19	15,031	0.13%
2023/09/28	8	63.91	15.2	64.19	64.20	-7.2	15,080	-0.05%
2023/09/27	4	61.13	13	61.51	62.00	-9	15,038	-0.06%
2023/09/26	10	62.50	10	61.00	61.00	0	15,200	0.00%
2023/09/25	2	62.40	2	62.05	61.90	0	15,227	0.00%
2023/09/22	8	60.78	3	60.83	61.40	5	15,349	0.03%
2023/09/21	7.1	59.62	3	59.57	59.50	4.1	15,359	0.03%
2023/09/20	3.2	60.79	2	61.40	60.50	1.2	15,458	0.01%
2023/09/19	5.1	61.68	8	60.74	60.70	-2.9	15,624	-0.02%
2023/09/18	13	62.42	12	61.88	61.80	1	16,630	0.01%
2023/09/15	6	63.82	16	63.46	63.40	-10	17,029	-0.06%
2023/09/14	19.2	63.53	14	63.72	63.10	5.2	17,006	0.03%
2023/09/13	9.2	62.72	13	62.76	62.70	-3.9	16,985	-0.02%
2023/09/12	52.1	61.75	46	61.40	61.50	6.1	17,199	0.04%
2023/09/11	27.5	68.56	15	68.83	68.00	12.5	17,018	0.07%
2023/09/08	12.1	76.74	19	76.58	75.50	-7	17,221	-0.04%
2023/09/07	31.2	79.12	22	78.85	78.20	9.2	17,673	0.05%
2023/09/06	9.3	78.88	4.5	79.11	78.90	4.9	17,953	0.03%
2023/09/05	8	77.98	8	78.36	77.50	0	18,626	0.00%
2023/09/04	14.1	78.60	12	77.42	77.00	2.1	19,046	0.01%
2023/09/01	19	78.99	11	79.05	78.90	8	19,801	0.04%
2023/08/31	21.5	78.91	40	79.45	80.90	-18.5	20,581	-0.09%
2023/08/30	18.1	77.67	11	77.51	77.20	7.1	20,991	0.03%
2023/08/29	16.1	76.66	7	76.66	76.70	9.1	21,199	0.04%
2023/08/28	28.1	78.06	37	75.99	75.40	-8.9	21,261	-0.04%
2023/08/25	27	79.63	25	79.90	80.60	2	21,124	0.01%
2023/08/24	39.2	82.82	47	82.88	80.90	-7.8	21,174	-0.04%
2023/08/23	33.1	83.05	44	83.66	81.50	-10.9	21,170	-0.05%
2023/08/22	108	84.10	139.3	84.71	84.00	-31.3	20,851	-0.15%	大買/大賣/
2023/08/21	84	78.15	18	78.77	79.50	66	20,219	0.33%
2023/08/18	31.2	74.30	31	74.52	72.30	0.2	19,950	0.00%
2023/08/17	47.6	74.43	56	74.69	75.70	-8.4	19,720	-0.04%
2023/08/16	28.1	71.45	42	71.89	72.50	-13.9	19,390	-0.07%
2023/08/15	60	72.32	65	71.98	71.80	-5	19,275	-0.03%
2023/08/14	57	71.04	46	71.65	71.30	11	18,967	0.06%
2023/08/11	36.1	70.13	36	70.04	69.80	0.1	18,584	0.00%
2023/08/10	9	68.32	14.4	67.20	67.00	-5.3	18,311	-0.03%
2023/08/09	42	70.84	28	71.25	70.60	14	18,094	0.08%
2023/08/08	30.1	71.05	31	70.89	69.90	-0.9	17,853	-0.01%
2023/08/07	38.6	71.46	42	71.38	72.40	-3.4	17,630	-0.02%
2023/08/04	31.2	69.56	30	69.75	68.30	1.1	17,160	0.01%
2023/08/02	21.1	72.32	40	71.63	69.30	-18.9	16,808	-0.11%
2023/08/01	31	78.40	19	77.96	76.90	12	16,673	0.07%
2023/07/31	31.3	81.23	35.5	79.12	77.50	-4.2	16,440	-0.03%
2023/07/28	32.1	83.88	35	83.37	83.30	-2.9	15,957	-0.02%
2023/07/27	113.2	87.84	98	88.21	84.10	15.1	15,570	0.10%	大買/
2023/07/26	89.2	90.57	60.5	90.39	86.30	28.7	14,726	0.19%
2023/07/25	76.2	102.07	96	101.52	95.80	-19.8	14,249	-0.14%
2023/07/24	99.1	101.46	320.5	101.27	103.50	-221.4	13,605	-1.63%	大賣/鉅額交易
2023/07/21	63	93.86	84	91.65	96.40	-21	12,825	-0.16%
2023/07/20	154	87.17	17	85.97	89.70	137	12,819	1.07%	大買/鉅額交易
2023/07/19	51	83.31	11.1	82.27	81.60	40	12,774	0.31%
2023/07/18	10	81.30	15	84.47	81.00	-5	12,836	-0.04%
2023/07/17	69	81.80	56	83.27	83.40	13	12,885	0.10%
2023/07/14	52	78.53	15	79.07	79.90	37	12,994	0.28%
2023/07/13	6	79.92	25	77.60	77.00	-19	13,038	-0.15%
2023/07/12	11	78.92	132	76.88	76.40	-121	13,087	-0.92%	大賣/鉅額交易
2023/07/11	105	78.36	17	78.53	78.40	88	13,119	0.67%	大買/
2023/07/10	46	79.40	139	76.96	76.50	-93	13,250	-0.70%	大賣/
2023/07/07	75.8	85.76	108	84.06	83.00	-32.3	13,183	-0.24%	大賣/
2023/07/06	188.4	84.93	244	84.39	87.50	-55.7	13,073	-0.43%	大買/大賣/
2023/07/05	95	81.05	53	81.10	81.30	42	13,003	0.32%
2023/07/04	80.5	77.67	242.4	80.64	81.80	-161.9	13,031	-1.24%	大賣/鉅額交易
2023/07/03	100	75.36	7.1	73.75	75.60	92.9	12,877	0.72%
2023/06/30	175	67.26	30	65.94	68.80	145	12,849	1.13%	大買/鉅額交易
2023/06/29	34.1	62.47	15	62.03	62.60	19.1	12,815	0.15%
2023/06/28	259	60.47	238	61.95	62.10	21	12,731	0.16%	大買/大賣/
2023/06/27	24.6	60.90	175.2	60.22	58.80	-150.6	12,580	-1.20%	大賣/鉅額交易
2023/06/26	255.8	65.71	169.4	65.70	65.30	86.5	12,367	0.70%	大買/大賣/
2023/06/21	34	62.40	147	62.93	63.50	-113	11,328	-1.00%	大賣/鉅額交易
2023/06/20	2	57.80	2	57.80	57.80	0	10,914	0.00%
2023/06/19	220	52.60	19	52.60	52.60	201	10,973	1.83%	大買/鉅額交易
2023/06/16	7	46.86	12	47.36	47.85	-5	10,939	-0.05%
2023/06/15	13	45.88	7	45.96	46.05	6	10,667	0.06%
2023/06/14	66	46.04	56	45.85	46.00	10	10,499	0.10%
2023/06/13	99.5	44.87	130	45.04	45.30	-30.5	10,174	-0.30%	大賣/
2023/06/12	30.1	43.39	128	43.05	42.75	-98	9,884	-0.99%	大賣/
2023/06/09	321	45.05	157.1	44.90	44.70	164	9,545	1.72%	大買/大賣/鉅額交易
2023/06/08	46.1	43.03	33	42.92	42.30	13	8,808	0.15%
2023/06/07	227	43.35	216	43.30	42.20	11	8,347	0.13%	大買/大賣/
2023/06/06	181	41.01	157	41.01	41.60	24	7,586	0.32%	大買/大賣/
2023/06/05	57	39.69	342.2	39.48	41.50	-285.2	6,726	-4.24%	大賣/鉅額交易
2023/06/02	332	37.54	21	37.67	37.75	311	6,135	5.07%	大買/鉅額交易
2023/06/01	8	33.58	6	33.59	34.35	2	5,841	0.03%
2023/05/31	7.1	34.44	0	0.00	34.50	7.1	5,684	0.12%
2023/05/30	20	34.54	2	35.05	34.60	18	5,527	0.33%
2023/05/29	16	34.58	83	34.58	35.10	-67	5,297	-1.26%
2023/05/26	7.1	32.64	72	32.80	32.05	-64.9	4,943	-1.31%
2023/05/25	197.1	32.19	89	32.60	32.65	108.1	4,861	2.22%	大買/鉅額交易
2023/05/24	2	31.00	0	0.00	31.35	2	4,635	0.04%
2023/05/23	10	31.00	1	31.00	30.95	9	4,611	0.20%
2023/05/22	3	30.57	0	0.00	30.10	3	4,612	0.07%
2023/05/19	5	29.83	4	29.96	29.50	1	4,557	0.02%
2023/05/17	8	29.20	1	29.35	29.30	7	4,463	0.16%
2023/05/16	0	28.85	1	28.75	28.70	-1	4,410	-0.02%
2023/05/12	0	0.00	0.1	28.30	28.60	-0.1	4,397	0.00%
2023/05/11	1	28.20	5	28.30	28.30	-4	4,428	-0.09%
2023/05/10	1	28.95	0.1	29.25	29.20	0.9	4,405	0.02%
2023/05/09	1	28.70	5	28.97	28.65	-4	4,363	-0.09%
2023/05/08	15	30.44	11	29.43	29.35	4	4,261	0.09%
2023/05/05	13	32.31	4	32.11	32.60	9	3,986	0.23%
2023/05/04	8	31.49	10	31.82	31.85	-2	3,887	-0.05%
2023/05/03	2	31.80	1	31.65	31.50	1	3,882	0.03%
2023/05/02	5	31.86	3	31.85	31.75	2	3,932	0.05%
2023/04/28	0	0.00	0.1	31.65	31.70	-0.1	3,923	0.00%
2023/04/27	4	31.23	41	31.25	31.20	-37	3,894	-0.95%
2023/04/26	37	30.93	13	30.92	30.90	24	3,868	0.62%
2023/04/25	12	31.21	2.3	31.85	30.90	9.7	3,856	0.25%
2023/04/24	0	31.43	1	31.35	31.35	-1	3,790	-0.03%
2023/04/21	0.1	31.40	43.3	31.66	31.35	-43.2	3,767	-1.15%
2023/04/20	1	31.60	26	31.60	31.10	-25	3,674	-0.68%
2023/04/19	3	31.83	24	32.39	32.05	-21	3,592	-0.58%
2023/04/18	9	31.56	1	31.15	31.50	8	3,436	0.23%
2023/04/17	1.6	31.79	2	31.83	31.50	-0.4	3,365	-0.01%
2023/04/14	16	31.02	3	31.25	31.20	13	3,253	0.40%
2023/04/13	33	30.97	14	31.32	31.20	19	3,171	0.60%
2023/04/12	5	30.40	4	30.45	30.40	1	3,006	0.03%
2023/04/11	5	30.40	0	0.00	30.20	5	2,980	0.17%
2023/04/10	3	30.50	18	30.48	30.70	-15	2,917	-0.51%
2023/04/07	1	30.20	1	29.95	29.90	0	2,834	0.00%
2023/03/31	33	29.17	24	29.15	29.05	9	2,708	0.33%
2023/03/30	29	29.22	2	29.53	29.50	27	2,665	1.01%
2023/03/29	0	0.00	10	28.75	28.65	-10	2,532	-0.39%
2023/03/28	17	28.90	2	28.75	28.65	15	2,550	0.59%
2023/03/27	1	29.45	0	0.00	29.30	1	2,527	0.04%
2023/03/24	2	29.20	0	0.00	29.15	2	2,521	0.08%
2023/03/23	0	0.00	3	29.50	29.35	-3	2,499	-0.12%
2023/03/22	5	29.90	3	30.03	29.35	2	2,487	0.08%
2023/03/20	2	29.48	0	0.00	29.45	2	2,387	0.08%
2023/03/17	0	0.00	9	28.97	29.10	-9	2,415	-0.37%
2023/03/16	1	28.90	2.1	28.14	28.30	-1.1	2,370	-0.05%
2023/03/15	25.1	29.52	26.3	29.63	29.35	-1.2	2,328	-0.05%
2023/03/14	5	28.14	1	28.05	28.05	4	2,136	0.19%
2023/03/13	2	27.38	5	27.15	27.65	-3	2,243	-0.13%
2023/03/10	2	27.95	2	27.78	27.75	0	2,264	0.00%
2023/03/09	14	28.86	13	28.92	28.60	1	2,265	0.04%
2023/03/08	1	28.60	12	28.63	28.70	-11	2,226	-0.49%
2023/03/07	6	28.04	11	28.18	28.00	-5	2,162	-0.23%
2023/03/01	6	27.72	0	0.00	27.65	6	2,139	0.28%
2023/02/24	0	0.00	22	27.50	27.80	-22	2,112	-1.04%
2023/02/23	15	27.95	6	27.68	27.70	9	2,112	0.43%
2023/02/22	10	27.30	10	27.85	27.75	0	2,077	0.00%
2023/02/21	0	27.45	39	27.43	27.35	-39	2,050	-1.90%
2023/02/20	26	27.64	1	27.60	27.65	25	2,045	1.22%
2023/02/17	1	27.00	0	0.00	27.10	1	1,983	0.05%
2023/02/16	2	26.75	1	26.85	26.90	1	1,998	0.05%
2023/02/15	1	26.55	0	0.00	26.55	1	2,034	0.05%
2023/02/14	0	0.00	11	26.49	26.45	-11	2,050	-0.54%
2023/02/13	0	0.00	2	26.15	26.35	-2	2,074	-0.10%
2023/02/10	1	26.65	0	0.00	26.25	1	2,101	0.05%
2023/02/09	13	27.19	4	27.15	27.15	9	2,124	0.42%
2023/02/08	1	26.80	4	26.86	26.80	-3	2,102	-0.14%
2023/02/07	1	26.65	1	26.60	26.50	0	2,095	0.00%
2023/02/02	0	0.00	9	26.54	26.60	-9	2,203	-0.41%
2023/02/01	0	0.00	2	26.40	26.50	-2	2,228	-0.09%
2023/01/31	2	26.43	1	26.60	26.60	1	2,226	0.04%
2023/01/17	1	25.15	0	0.00	25.15	1	2,181	0.05%
2023/01/13	0	0.00	3	25.25	25.15	-3	2,204	-0.14%
2023/01/09	0	25.90	0	0.00	25.85	0	2,296	0.00%
2022/12/30	2	25.75	0	0.00	25.40	2	2,534	0.08%
2022/12/27	1	26.30	2	26.10	26.05	-1	2,795	-0.04%
2022/12/26	4	26.13	2	26.50	26.20	2	2,813	0.07%
2022/12/23	1	24.75	0	0.00	25.45	1	2,800	0.04%
2022/12/20	1	24.95	5	25.17	24.95	-4	2,946	-0.14%
2022/12/19	0	0.00	9	26.01	25.95	-9	2,990	-0.30%
2022/12/16	0	0.00	1	26.50	26.30	-1	3,026	-0.03%
2022/12/15	0	0.00	2	27.00	26.80	-2	3,042	-0.07%
2022/12/13	10	26.80	2	26.90	26.45	8	3,179	0.25%
2022/12/12	1	26.30	0	0.00	26.30	1	3,184	0.03%
2022/12/09	13	27.00	3	26.92	26.70	10	3,240	0.31%
2022/12/07	3	26.02	0	0.00	26.00	3	3,350	0.09%
2022/12/06	13	26.66	0	0.00	26.95	13	3,346	0.39%
2022/12/05	77	27.25	24.2	27.26	27.35	52.8	3,350	1.58%
2022/12/02	2	26.75	4	26.63	26.65	-2	3,290	-0.06%
2022/12/01	0	0.00	7	26.14	26.15	-7	3,290	-0.21%
2022/11/30	0	26.15	1.1	25.96	25.95	-1.1	3,348	-0.03%
2022/11/28	6.1	25.37	0	0.00	25.50	6.1	3,541	0.17%
2022/11/23	0	25.50	1	25.55	25.55	-1	4,204	-0.02%
2022/11/18	6.2	25.77	0	0.00	25.90	6.2	4,731	0.13%
2022/11/17	1	25.30	2.2	25.46	25.65	-1.2	4,772	-0.02%
2022/11/16	1	25.20	0	0.00	25.05	1	4,823	0.02%
2022/11/15	3	25.28	2	25.43	25.50	1	5,049	0.02%
2022/11/14	3	24.93	4	24.90	25.05	-1	5,353	-0.02%
2022/11/11	2	25.58	2	25.18	25.00	0	5,368	0.00%
2022/11/10	1	25.45	0	0.00	25.25	1	5,353	0.02%
2022/11/08	0.2	24.90	1	24.85	24.85	-0.8	5,629	-0.01%
2022/11/07	2	24.85	7	25.14	24.90	-5	5,645	-0.09%
2022/11/03	0	0.00	21	25.06	25.20	-21	5,714	-0.37%
2022/11/02	21	24.90	1	24.95	24.90	20	5,819	0.34%
2022/11/01	17	24.79	24	24.78	24.75	-7	5,819	-0.12%
2022/10/31	4	23.99	2	24.08	24.15	2	5,742	0.03%
2022/10/28	31	23.91	10	23.75	23.55	21	5,755	0.36%
2022/10/27	0	0.00	1	23.95	24.30	-1	5,750	-0.02%
2022/10/26	1	23.60	3	23.42	23.25	-2	5,776	-0.03%
2022/10/25	3	23.77	2	23.80	23.65	1	5,829	0.02%
2022/10/21	1	24.30	1	24.25	24.05	0	6,047	0.00%
2022/10/20	1	24.30	2	24.38	24.55	-1	6,078	-0.02%
2022/10/18	1	25.20	2	25.33	25.30	-1	6,122	-0.02%
2022/10/17	2	24.53	1	24.85	24.90	1	6,138	0.02%
2022/10/14	1	25.20	3	25.45	25.45	-2	6,192	-0.03%
2022/10/13	2	24.85	1	24.30	24.05	1	6,267	0.02%
2022/10/12	2	25.88	3	25.78	25.65	-1	6,288	-0.02%
2022/10/11	5.1	26.06	0	0.00	25.95	5.1	6,412	0.08%
2022/10/05	1	29.35	0	0.00	28.40	1	6,639	0.02%
2022/10/04	7.2	28.50	4	28.45	28.80	3.2	6,554	0.05%
2022/10/03	0	0.00	2	27.20	27.00	-2	6,567	-0.03%
2022/09/30	3	27.15	4	27.09	27.50	-1	6,597	-0.02%
2022/09/29	0	27.70	0	0.00	27.55	0	6,601	0.00%
2022/09/28	7	27.69	1	27.70	27.10	6	6,613	0.09%
2022/09/26	0	0.00	1	29.35	29.25	-1	6,818	-0.01%
2022/09/23	3	30.63	1	31.55	30.50	2	6,879	0.03%
2022/09/22	0	0.00	1	31.30	31.55	-1	6,956	-0.01%
2022/09/21	13	31.74	0	0.00	31.30	13	7,035	0.18%
2022/09/20	0	0.00	2	31.70	31.85	-2	7,069	-0.03%
2022/09/19	3	31.43	7	31.53	31.35	-4	7,233	-0.06%
2022/09/16	5	32.45	28	31.95	31.65	-23	7,247	-0.32%
2022/09/15	27	33.32	15	33.21	32.50	12	7,191	0.17%
2022/09/14	13	32.93	13	33.03	33.15	0	7,084	0.00%
2022/09/13	6	32.85	6	32.68	32.75	0	7,032	0.00%
2022/09/12	15	32.87	3	33.13	32.65	12	7,037	0.17%
2022/09/08	12	32.83	4	32.93	32.75	8	7,043	0.11%
2022/09/07	2	31.95	0	0.00	32.00	2	7,020	0.03%
2022/09/06	7	32.24	4	31.65	31.70	3	7,026	0.04%
2022/09/05	1	32.55	1	33.00	32.55	0	6,985	0.00%
2022/09/02	1	32.75	0	0.00	32.50	1	6,875	0.01%
2022/09/01	10	33.36	6	33.08	32.90	4	6,832	0.06%
2022/08/31	10	32.91	7	33.22	33.40	3	6,709	0.04%
2022/08/30	7	32.11	3	32.42	32.70	4	6,537	0.06%
2022/08/29	1	30.00	16	30.34	30.70	-15	6,330	-0.24%
2022/08/26	10	31.47	3	31.35	31.15	7	6,281	0.11%
2022/08/25	29	32.38	2	32.68	32.05	27	6,172	0.44%
2022/08/24	4	31.56	11	31.93	31.55	-7	5,839	-0.12%
2022/08/23	9	31.44	4	31.41	31.35	5	5,778	0.09%
2022/08/22	11	31.76	111	32.07	32.25	-100	5,735	-1.74%	大賣/
2022/08/19	109	31.78	27	32.01	31.95	82	5,510	1.49%	大買/
2022/08/18	5	29.22	35	29.72	30.15	-30	5,293	-0.57%
2022/08/17	0	0.00	12	29.72	29.65	-12	5,345	-0.22%
2022/08/16	45	31.41	64	30.43	29.70	-19	5,316	-0.36%
2022/08/15	7	30.54	0	0.00	30.50	7	5,074	0.14%
2022/08/12	2	30.23	0	0.00	30.05	2	5,024	0.04%
2022/08/11	6	30.06	4	30.10	29.85	2	4,987	0.04%
2022/08/10	13	29.71	0	0.00	29.55	13	4,904	0.27%
2022/08/09	15	29.39	12	29.50	29.75	3	4,841	0.06%
2022/08/08	6	28.93	0	0.00	28.75	6	4,707	0.13%
2022/08/05	2	28.65	3	28.40	28.75	-1	4,676	-0.02%
2022/08/04	3	27.93	0	0.00	28.00	3	4,658	0.06%
2022/08/03	8	27.96	0	0.00	27.85	8	4,625	0.17%
2022/08/02	3	28.62	20	28.40	28.40	-17	4,589	-0.37%
2022/08/01	3	29.72	30	29.45	29.20	-27	4,547	-0.59%
2022/07/29	12.1	30.82	10	31.07	30.35	2.1	4,473	0.05%
2022/07/28	53.6	30.43	6	30.01	30.30	47.6	4,297	1.11%
2022/07/27	1	29.35	0	0.00	29.95	1	4,222	0.02%
2022/07/26	7	29.82	0	0.00	29.80	7	4,174	0.17%
2022/07/25	1.1	29.55	0	0.00	29.60	1.1	4,101	0.03%
2022/07/22	0	0.00	1.1	29.94	29.70	-1.1	4,073	-0.03%
2022/07/21	10	30.01	7	30.13	29.90	3	4,049	0.07%
2022/07/20	11.3	30.58	18	30.59	30.35	-6.7	3,972	-0.17%
2022/07/19	0	0.00	1	30.05	29.80	-1	3,873	-0.03%
2022/07/18	8	29.29	6	29.03	29.40	2	3,783	0.05%
2022/07/15	1	27.60	0	0.00	28.00	1	3,622	0.03%
2022/07/14	2	27.33	2	27.65	27.70	0	3,502	0.00%
2022/07/13	2	26.90	0	0.00	26.95	2	3,340	0.06%
2022/07/12	11	25.96	4	25.95	25.75	7	3,264	0.21%
2022/07/11	1	28.30	0	0.00	28.10	1	3,209	0.03%
2022/07/08	3	27.27	0	0.00	27.40	3	3,106	0.10%
2022/07/07	3	25.90	0	0.00	25.95	3	3,048	0.10%
2022/07/05	12	27.61	10	26.74	26.30	2	2,977	0.07%
2022/07/04	3.3	29.50	1	29.60	29.10	2.3	2,754	0.08%
2022/07/01	5.3	29.55	6	28.58	28.55	-0.7	2,680	-0.03%
2022/06/30	6	30.94	7	30.64	30.35	-1	2,549	-0.04%
2022/06/29	1	30.75	3.2	30.86	30.95	-2.2	2,437	-0.09%
2022/06/28	2	29.78	3.1	30.04	30.65	-1.1	2,326	-0.05%
2022/06/27	6	28.90	14	29.28	30.05	-8	2,151	-0.37%
2022/06/24	5	28.60	6	28.13	28.00	-1	1,970	-0.05%
2022/06/23	0	0.00	5	27.92	27.85	-5	1,928	-0.26%
2022/06/22	0	0.00	2	28.05	27.40	-2	1,922	-0.10%
2022/06/21	9	27.76	1	27.30	27.80	8	1,921	0.42%
2022/06/20	4	28.00	3	28.05	27.65	1	1,904	0.05%
2022/06/17	2	27.78	9	27.95	28.15	-7	1,858	-0.38%
2022/06/16	4	28.40	3	28.47	27.10	1	1,801	0.06%
2022/06/15	6	28.41	10	28.50	28.05	-4	1,760	-0.23%
2022/06/14	0	0.00	2	28.15	28.15	-2	1,842	-0.11%
2022/06/13	0	0.00	1	27.95	28.00	-1	1,803	-0.06%
2022/06/10	3	27.67	20	27.80	28.00	-17	1,773	-0.96%
2022/06/09	23	27.97	3	27.90	27.75	20	1,728	1.16%
2022/06/08	1	26.95	1	27.30	27.10	0	1,609	0.00%
2022/06/07	3	26.93	0	0.00	26.75	3	1,643	0.18%
2022/06/06	0	0.00	4	26.84	26.60	-4	1,658	-0.24%
2022/06/01	3	26.33	1	26.50	26.45	2	1,660	0.12%
2022/05/31	10	26.40	1	26.50	26.40	9	1,677	0.54%
2022/05/30	0	0.00	3	26.55	26.50	-3	1,671	-0.18%
2022/05/27	1	25.70	2	26.15	25.80	-1	1,647	-0.06%
2022/05/25	3	26.03	0	0.00	25.40	3	1,690	0.18%
2022/05/19	0	0.00	1	24.40	24.40	-1	1,891	-0.05%
2022/05/18	3	24.30	0	0.00	24.25	3	2,091	0.14%
2022/05/03	0	0.00	4	23.10	23.10	-4	2,501	-0.16%
2022/04/15	2	24.38	0	0.00	24.60	2	3,125	0.06%
2022/04/13	1	24.35	1	24.55	24.65	0	3,221	0.00%
2022/04/12	1.2	24.10	0	0.00	24.05	1.2	3,359	0.04%
2022/04/07	1	25.80	1	25.20	24.90	0	3,985	0.00%
2022/04/01	0	26.00	0	0.00	25.90	0	4,586	0.00%
2022/03/30	2	26.35	4	26.35	26.40	-2	4,643	-0.04%
2022/03/28	0	0.00	1	26.10	26.15	-1	4,657	-0.02%
2022/03/25	1	26.80	0	0.00	26.25	1	4,658	0.02%
2022/03/24	1	26.30	2	26.58	26.65	-1	4,645	-0.02%
2022/03/22	1	26.30	1	26.45	26.40	0	4,742	0.00%
2022/03/18	1	26.10	3	26.15	26.30	-2	4,784	-0.04%
2022/03/17	6	26.36	3	26.17	26.20	3	4,800	0.06%
2022/03/16	1	25.75	1	25.55	25.55	0	4,697	0.00%
2022/03/14	1	25.85	0	0.00	25.80	1	4,732	0.02%
2022/03/11	0	25.90	0	0.00	25.70	0	4,739	0.00%
2022/03/10	4	25.63	6	25.64	25.80	-2	4,732	-0.04%
2022/03/09	1	24.15	1	24.65	24.70	0	4,690	0.00%
2022/03/08	2	24.58	0	0.00	23.55	2	4,670	0.04%
2022/03/04	1	26.35	10	25.83	25.85	-9	4,632	-0.19%
2022/03/03	0	0.00	1	26.20	25.80	-1	4,610	-0.02%
2022/03/02	1	25.80	1	25.80	25.80	0	4,644	0.00%
2022/03/01	7	26.09	1	26.00	26.00	6	4,646	0.13%
2022/02/25	2	25.55	1	25.65	25.60	1	4,582	0.02%
2022/02/24	1	25.90	1	26.85	25.90	0	4,501	0.00%
2022/02/23	3	26.67	1	26.75	26.85	2	4,378	0.05%
2022/02/21	1	26.60	3	26.55	26.55	-2	4,480	-0.04%
2022/02/18	16	27.19	6	27.26	27.20	10	4,619	0.22%
2022/02/17	15	27.11	5	27.30	26.70	10	4,659	0.21%
2022/02/16	0	0.00	1	25.85	25.85	-1	4,741	-0.02%
2022/02/08	0	0.00	1	26.75	26.75	-1	4,760	-0.02%
2022/02/07	1	26.55	1.1	26.85	26.65	-0.1	4,887	0.00%
2022/01/26	1	26.25	1	26.00	26.00	0	4,919	0.00%
2022/01/24	2	26.50	1	26.80	26.80	1	5,185	0.02%
2022/01/20	2	27.48	0	0.00	27.30	2	5,529	0.04%
2022/01/19	4	28.11	3	27.88	27.95	1	5,495	0.02%
2022/01/14	0.1	27.40	0	0.00	26.85	0.1	5,425	0.00%
2022/01/12	0	0.00	1	28.05	28.05	-1	5,417	-0.02%
2022/01/11	1	29.10	4	28.53	28.45	-3	5,429	-0.06%
2022/01/10	0	0.00	6	28.92	28.70	-6	5,401	-0.11%
2022/01/05	3	29.00	0	0.00	28.80	3	5,455	0.05%
2022/01/04	1	29.00	13	29.47	29.30	-12	5,337	-0.22%
2022/01/03	4	29.16	20.2	29.10	28.50	-16.2	5,174	-0.31%
2021/12/30	1	28.55	5	28.45	28.40	-4	4,886	-0.08%
2021/12/29	26	28.30	15	28.26	28.55	11	4,837	0.23%
2021/12/28	23	28.26	33	28.22	28.40	-10	4,602	-0.22%
2021/12/27	0	0.00	8	27.14	27.00	-8	4,368	-0.18%
2021/12/23	0	0.00	1	26.80	26.45	-1	4,643	-0.02%
2021/12/22	4	26.26	0	0.00	26.20	4	4,880	0.08%
2021/12/21	7	26.28	0	0.00	26.30	7	5,072	0.14%
2021/12/20	2	26.28	0	0.00	26.10	2	5,534	0.04%
2021/12/17	1	26.35	2	26.30	26.20	-1	5,987	-0.02%
2021/12/16	2	27.08	1	27.45	26.65	1	6,068	0.02%
2021/12/15	1	26.00	3	26.71	26.90	-2	5,958	-0.03%
2021/12/14	1	26.15	0	0.00	26.05	1	5,917	0.02%
2021/12/13	1	26.65	2	26.75	26.65	-1	5,937	-0.02%
2021/12/10	0	0.00	2	26.53	26.40	-2	5,943	-0.03%
2021/12/09	2	26.45	2	25.90	25.90	0	5,921	0.00%
2021/12/08	2	25.93	1	25.70	25.60	1	5,915	0.02%
2021/12/07	1	25.95	0	0.00	26.10	1	5,920	0.02%
2021/12/06	1	26.15	1	26.20	26.20	0	5,939	0.00%
2021/12/03	0	0.00	2	26.68	26.35	-2	6,066	-0.03%
2021/12/02	2	26.25	0	0.00	26.00	2	6,059	0.03%
2021/11/30	2	26.53	6	26.48	26.40	-4	6,272	-0.06%
2021/11/29	1	25.75	3	25.48	26.25	-2	6,314	-0.03%
2021/11/26	0	0.00	35	25.96	26.30	-35	6,328	-0.55%
2021/11/23	1	26.85	1	26.90	26.85	0	6,563	0.00%
2021/11/22	16	27.25	1	27.60	27.00	15	6,577	0.23%
2021/11/19	2	27.33	0	0.00	26.95	2	6,592	0.03%
2021/11/18	15	27.83	1	28.25	27.45	14	6,548	0.21%
2021/11/17	4	28.66	32	28.80	29.00	-28	6,373	-0.44%
2021/11/16	14	28.30	3	28.40	28.25	11	6,195	0.18%
2021/11/15	8	27.96	14	28.19	28.25	-6	5,960	-0.10%
2021/11/12	17	26.98	1	26.50	26.50	16	5,685	0.28%
2021/11/10	0.1	26.90	0	0.00	26.95	0.1	5,694	0.00%
2021/11/09	1	26.60	1	27.10	26.65	0	5,720	0.00%
2021/11/08	1	26.85	0	0.00	26.80	1	5,723	0.02%
2021/11/05	1.1	26.95	0	0.00	27.15	1.1	5,782	0.02%
2021/11/04	10	27.55	6	27.47	27.20	4	5,946	0.07%
2021/11/03	0	0.00	1	26.35	27.00	-1	5,932	-0.02%
2021/11/02	2	26.53	1	26.85	26.60	1	6,019	0.02%
2021/11/01	14	27.94	4	27.61	27.65	10	5,992	0.17%
2021/10/29	10	27.79	6.2	27.69	27.80	3.8	5,863	0.06%
2021/10/27	1	26.25	1	26.20	26.15	0	5,849	0.00%
2021/10/26	2	26.60	2	26.25	26.20	0	6,036	0.00%
2021/10/25	0	0.00	3	26.70	26.40	-3	6,066	-0.05%
2021/10/22	0	0.00	1	26.30	26.20	-1	6,040	-0.02%
2021/10/21	2	26.55	3	26.65	26.40	-1	6,048	-0.02%
2021/10/20	0	0.00	12	26.60	26.50	-12	6,082	-0.20%
2021/10/19	1	26.40	3	26.85	26.85	-2	6,252	-0.03%
2021/10/15	5	27.16	2	26.90	26.90	3	6,202	0.05%
2021/10/14	0	0.00	4	26.85	26.55	-4	6,182	-0.06%
2021/10/13	22	26.94	18	26.84	27.35	4	6,140	0.07%
2021/10/08	1	26.75	18	26.70	26.30	-17	6,217	-0.27%
2021/10/07	5	27.15	0	0.00	26.75	5	6,188	0.08%
2021/10/05	0	0.00	1	26.05	26.60	-1	6,098	-0.02%
2021/10/04	2	25.90	5	26.81	26.05	-3	6,021	-0.05%
2021/10/01	15	27.56	12	26.71	26.55	3	5,962	0.05%
2021/09/30	5.1	27.57	2	28.55	27.75	3.1	5,796	0.05%
2021/09/29	47	29.04	19	29.04	28.30	28	5,625	0.50%
2021/09/28	14	28.63	35.1	28.54	29.15	-21.1	5,360	-0.39%
2021/09/27	41.1	28.80	33	28.80	28.55	8.1	5,168	0.16%
2021/09/24	46	27.12	71	27.34	27.85	-25	4,704	-0.53%
2021/09/22	1	24.40	0	0.00	24.50	1	4,159	0.02%
2021/09/16	4	25.63	0	0.00	25.50	4	4,137	0.10%
2021/09/15	0	0.00	1	26.50	26.50	-1	4,097	-0.02%
2021/09/14	0	0.00	5	25.40	25.15	-5	4,054	-0.12%
2021/09/13	0	0.00	2	25.30	25.35	-2	4,052	-0.05%
2021/09/10	2	26.73	0	0.00	26.90	2	4,047	0.05%
2021/09/09	2	27.00	3	26.82	27.00	-1	4,005	-0.02%
2021/09/08	55	26.84	5	27.50	26.35	50	3,970	1.26%
2021/09/06	10	27.15	0	0.00	26.85	10	3,802	0.26%
2021/09/03	6	27.62	0	27.40	27.70	6	3,735	0.16%
2021/09/01	6	27.00	1	27.25	27.15	5	3,490	0.14%
2021/08/31	0	0.00	6	26.11	27.15	-6	3,446	-0.17%
2021/08/30	6	26.79	6.2	26.57	26.60	-0.2	3,386	-0.01%
2021/08/27	1	25.30	14	25.30	25.35	-13	3,222	-0.40%
2021/08/26	7	24.15	6	24.31	24.20	1	3,119	0.03%
2021/08/20	3	21.80	3	22.30	22.30	0	3,024	0.00%
2021/08/19	2	22.45	0	0.00	22.30	2	3,015	0.07%
2021/08/18	1	22.15	1	22.00	23.15	0	3,013	0.00%
2021/08/17	0	0.00	5	23.45	22.65	-5	2,993	-0.17%
2021/08/16	2	24.00	2	23.90	23.90	0	2,965	0.00%
2021/08/13	7	25.16	38	25.18	25.05	-31	2,944	-1.05%
2021/08/12	1	24.30	4	24.61	24.90	-3	2,906	-0.10%
2021/08/11	3.1	24.19	5	24.26	24.00	-1.9	2,896	-0.07%
2021/08/10	60.1	25.85	36	26.55	25.35	24.1	2,843	0.85%
2021/08/09	36	28.25	39	27.90	28.15	-3	2,685	-0.11%
2021/08/06	5	28.00	4	28.04	28.15	1	2,582	0.04%
2021/08/05	9	27.77	2	27.50	27.30	7	2,479	0.28%
2021/08/04	8	28.24	1	28.25	27.60	7	2,477	0.28%
2021/08/03	1	27.75	9	27.84	28.15	-8	2,420	-0.33%
2021/08/02	37	27.98	30	27.94	28.10	7	2,336	0.30%
2021/07/30	3	26.65	7	26.44	26.90	-4	2,006	-0.20%
2021/07/29	2	24.73	2	24.30	25.10	0	1,825	0.00%
2021/07/28	2	23.52	0	0.00	23.70	2	1,765	0.11%
2021/07/27	2	24.25	0	0.00	24.30	2	1,782	0.11%
2021/07/26	1	24.70	2	24.63	24.70	-1	1,775	-0.06%
2021/07/23	17	25.19	18	24.56	25.20	-1	1,739	-0.06%
2021/07/22	0	0.00	1	23.40	23.30	-1	1,567	-0.06%
2021/07/21	1	23.85	0	0.00	23.35	1	1,577	0.06%
2021/07/20	0	0.00	7	24.36	24.15	-7	1,581	-0.44%
2021/07/19	14	25.41	8	25.11	24.85	6	1,566	0.38%
2021/07/16	14	24.25	14	23.82	23.80	0	1,532	0.00%
2021/07/15	11	24.15	6	24.28	24.50	5	1,480	0.34%
2021/07/14	10	21.75	0	0.00	22.30	10	1,353	0.74%
2021/07/13	0	0.00	2	22.35	22.05	-2	1,368	-0.15%
2021/07/12	0.1	22.50	2	22.35	22.40	-1.9	1,421	-0.13%
2021/07/08	2	22.55	0.1	22.60	22.35	1.9	1,470	0.13%
2021/06/28	0	0.00	1	22.70	22.85	-1	1,862	-0.05%
2021/06/25	3	22.85	0	0.00	22.65	3	1,945	0.15%
2021/06/23	2	22.80	0	0.00	22.65	2	1,978	0.10%
2021/06/21	0	0.00	1	23.00	22.90	-1	2,014	-0.05%
2021/06/18	0	0.00	0.6	22.45	22.40	-0.6	2,087	-0.03%
2021/06/15	1	22.80	0	0.00	22.65	1	2,347	0.04%
2021/06/11	0	22.50	0	0.00	22.70	0	2,385	0.00%
2021/06/03	0.1	22.90	1	23.00	23.00	-0.9	2,605	-0.03%
2021/06/02	1	22.95	0	0.00	23.05	1	2,724	0.04%
2021/06/01	0	0.00	2	23.20	23.40	-2	2,912	-0.07%
2021/05/26	0	0.00	1	22.45	23.00	-1	3,064	-0.03%
2021/05/25	0	0.00	5	22.70	22.50	-5	3,087	-0.16%
2021/05/24	0	0.00	1	22.60	22.40	-1	3,103	-0.03%
2021/05/20	1	22.50	0	0.00	22.05	1	3,163	0.03%
2021/05/18	0	0.00	3.2	20.85	20.95	-3.2	3,230	-0.10%
2021/05/14	1	21.70	0	0.00	21.10	1	3,230	0.03%
2021/05/13	1	20.80	0	0.00	21.60	1	3,245	0.03%
2021/05/12	1	23.10	1	22.35	21.65	0	3,244	0.00%
2021/05/11	1	23.70	0.3	23.45	23.15	0.7	3,236	0.02%
2021/05/06	1	24.30	0	0.00	24.65	1	3,831	0.03%
2021/05/04	2	25.05	0	0.00	24.55	2	3,885	0.05%
2021/04/29	0	0.00	0	27.00	27.15	0	3,896	0.00%
2021/04/28	1	27.00	0	0.00	27.00	1	3,913	0.03%
2021/04/27	1	26.90	0	0.00	27.30	1	3,979	0.03%
2021/04/26	1	26.80	0	0.00	26.70	1	4,111	0.02%
2021/04/22	1	26.50	2	27.00	26.50	-1	4,470	-0.02%
2021/04/20	0.4	27.50	0	0.00	27.40	0.4	4,600	0.01%
2021/04/19	5	27.30	0	0.00	27.35	5	4,664	0.11%
2021/04/16	5	27.65	0	0.00	27.85	5	4,641	0.11%
2021/04/15	0	0.00	3	27.95	27.95	-3	4,640	-0.06%
2021/04/14	3.1	27.12	0	0.00	28.00	3.1	4,652	0.07%
2021/04/13	2	28.90	1	29.00	28.15	1	4,708	0.02%
2021/04/12	1	29.30	0	0.00	28.60	1	4,695	0.02%
2021/04/08	0	0.00	4	29.03	28.85	-4	4,623	-0.09%
2021/04/07	0	0.00	4	28.04	28.05	-4	4,576	-0.09%
2021/04/06	0	0.00	6	27.20	27.55	-6	4,543	-0.13%
2021/04/01	0	0.00	4	27.45	26.90	-4	4,543	-0.09%
2021/03/31	21	27.00	10	27.20	27.20	11	4,545	0.24%
2021/03/30	10	27.45	0	0.00	27.40	10	4,525	0.22%
2021/03/29	0	0.00	9	27.70	27.70	-9	4,484	-0.20%
2021/03/26	0	0.00	1	27.10	27.55	-1	4,486	-0.02%
2021/03/23	0	0.00	20	27.68	27.10	-20	4,538	-0.44%
2021/03/22	39	28.82	11.2	28.56	28.45	27.8	4,594	0.61%
2021/03/19	3	28.52	5	28.59	28.25	-2	4,500	-0.04%
2021/03/18	5	28.17	0	0.00	28.35	5	4,466	0.11%
2021/03/17	0	0.00	23.3	28.10	27.90	-23.3	4,447	-0.52%
2021/03/16	2	27.70	2	27.75	28.25	0	4,543	0.00%
2021/03/15	17	28.03	3	27.93	27.85	14	4,656	0.30%
2021/03/12	0	0.00	1	26.95	27.10	-1	4,636	-0.02%
2021/03/11	1	26.80	10	26.85	26.95	-9	4,675	-0.19%
2021/03/10	1	26.30	2	26.25	26.50	-1	4,708	-0.02%
2021/03/08	1	27.80	0	0.00	27.00	1	4,793	0.02%
2021/03/05	0	0.00	4	27.40	27.60	-4	4,795	-0.08%
2021/03/04	0	0.00	4	26.24	26.75	-4	4,666	-0.09%
2021/03/02	10	26.50	1	26.50	25.95	9	4,758	0.19%
2021/02/26	1	26.00	0	0.00	25.95	1	5,021	0.02%
2021/02/25	2	25.40	5	25.58	25.70	-3	5,065	-0.06%
2021/02/24	3	25.08	2	25.28	25.15	1	5,103	0.02%
2021/02/22	1	25.40	0	0.00	25.55	1	5,716	0.02%
2021/02/19	2	25.50	2	25.70	25.70	0	5,983	0.00%
2021/02/03	10	23.80	0	0.00	23.85	10	6,183	0.16%
2021/02/02	2	23.20	8	23.41	23.60	-6	6,271	-0.10%
2021/02/01	3	23.25	2	23.83	22.50	1	6,330	0.02%
2021/01/29	5	23.45	0	0.00	23.50	5	6,210	0.08%
2021/01/28	2	24.50	0	0.00	23.55	2	6,283	0.03%
2021/01/26	6	23.42	6	22.80	22.80	0	6,145	0.00%
2021/01/25	0	0.00	1	23.20	23.55	-1	6,259	-0.02%
2021/01/22	2	23.70	2	24.00	24.00	0	6,440	0.00%
2021/01/20	0	0.00	1	24.25	23.50	-1	7,039	-0.01%
2021/01/19	6	24.43	2	24.75	24.45	4	7,090	0.06%
2021/01/18	4	22.59	1	22.80	25.65	3	7,289	0.04%
2021/01/14	1	26.00	0	0.00	26.10	1	7,616	0.01%
2021/01/13	7	25.81	1	26.15	26.00	6	7,644	0.08%
2021/01/12	18	27.91	1	28.10	27.25	17	7,628	0.22%
2021/01/11	1	29.05	0	0.00	29.05	1	7,693	0.01%
2021/01/08	2	29.60	30	29.25	29.15	-28	7,931	-0.35%
2021/01/07	0	0.00	25	29.25	29.40	-25	8,027	-0.31%
2021/01/06	2	28.73	0	0.00	29.15	2	8,239	0.02%
2021/01/05	5	30.35	0	0.00	30.55	5	8,375	0.06%
2021/01/04	6	30.72	0	0.00	30.50	6	8,670	0.07%
2020/12/31	2	30.00	0	0.00	30.15	2	8,758	0.02%
2020/12/30	0	0.00	11	30.18	30.05	-11	8,843	-0.12%
2020/12/29	0	0.00	5	29.82	29.50	-5	9,133	-0.05%
2020/12/28	15	29.83	13	29.72	30.15	2	9,367	0.02%
2020/12/24	31	29.58	15	29.49	29.40	16	9,529	0.17%
2020/12/23	10	28.89	10	29.23	29.30	0	9,655	0.00%
2020/12/22	4	29.34	7	29.25	28.25	-3	10,782	-0.03%
2020/12/18	0	0.00	2	29.43	29.40	-2	11,095	-0.02%
2020/12/17	5	30.27	1	30.15	29.65	4	11,127	0.04%
2020/12/16	22	30.43	10	30.60	30.15	12	11,178	0.11%
2020/12/15	0	0.00	2	29.95	29.15	-2	11,149	-0.02%
2020/12/14	0	0.00	5	29.00	29.20	-5	11,272	-0.04%
2020/12/11	0	0.00	6	29.48	29.15	-6	11,322	-0.05%
2020/12/10	14	30.09	0	0.00	29.70	14	11,414	0.12%
2020/12/09	2	30.20	15	30.29	30.75	-13	11,468	-0.11%
2020/12/08	10	29.15	5	29.05	29.00	5	11,434	0.04%
2020/12/07	9	28.59	15	28.80	28.90	-6	11,492	-0.05%
2020/12/04	0	0.00	1	28.70	28.60	-1	11,589	-0.01%
2020/12/03	1	29.10	5	28.30	28.80	-4	11,760	-0.03%
2020/12/02	3	28.77	13	28.70	28.45	-10	11,930	-0.08%
2020/12/01	6	28.82	6	29.03	29.35	0	12,367	0.00%
2020/11/30	2	28.73	0	0.00	28.60	2	12,822	0.02%
2020/11/26	9	29.82	3	29.68	29.45	6	13,112	0.05%
2020/11/25	16	29.28	25	29.21	29.40	-9	13,214	-0.07%
2020/11/24	6	30.63	0	0.00	30.50	6	13,074	0.05%
2020/11/23	1	30.70	6	30.75	30.80	-5	13,164	-0.04%
2020/11/20	17	31.41	8	31.07	30.80	9	13,861	0.06%
2020/11/19	34	30.73	29.2	31.05	31.00	4.8	13,900	0.03%
2020/11/18	6.1	33.15	3	36.45	32.55	3.1	13,522	0.02%
2020/11/17	10	36.53	7	36.39	36.15	3	13,395	0.02%
2020/11/16	0	0.00	1	36.90	36.80	-1	13,678	-0.01%
2020/11/13	20	36.88	0	0.00	36.50	20	13,837	0.14%
2020/11/12	2	36.13	1	36.25	36.15	1	14,144	0.01%
2020/11/11	0	0.00	3	36.67	36.90	-3	14,467	-0.02%
2020/11/10	3	36.73	1	37.30	36.15	2	14,618	0.01%
2020/11/09	1	36.35	2	36.95	37.25	-1	14,931	-0.01%
2020/11/06	2	36.20	20	36.74	36.15	-18	15,233	-0.12%
2020/11/05	8	37.36	4	37.05	36.75	4	15,914	0.03%
2020/11/04	11	37.03	9	37.09	36.80	2	15,893	0.01%
2020/11/03	13	36.68	7	37.00	37.20	6	16,057	0.04%
2020/11/02	49	36.47	50	36.55	36.10	-1	16,099	-0.01%
2020/10/30	15	37.62	11	37.73	36.55	4	16,172	0.02%
2020/10/29	10	37.71	21	37.45	37.95	-11	16,032	-0.07%
2020/10/28	40	38.36	32	37.43	37.05	8	15,940	0.05%
2020/10/27	4	36.39	7	36.31	36.85	-3	15,541	-0.02%
2020/10/26	29	36.11	21	36.23	36.30	8	15,581	0.05%
2020/10/23	31	35.30	44	35.23	36.00	-13	15,291	-0.09%
2020/10/22	10	33.36	9	33.78	33.00	1	14,867	0.01%
2020/10/21	1	32.60	3	32.52	33.00	-2	14,600	-0.01%
2020/10/20	5	32.40	5	32.50	32.40	0	14,543	0.00%
2020/10/19	2	32.73	1	33.00	32.65	1	14,460	0.01%
2020/10/16	7	32.34	1	32.85	33.15	6	14,423	0.04%
2020/10/15	29	32.73	64	32.88	33.15	-35	14,187	-0.25%
2020/10/14	44	32.92	37	32.88	32.30	7	14,049	0.05%
2020/10/13	9	31.96	286	31.98	31.75	-277	13,853	-2.00%	大賣/鉅額交易
2020/10/12	29	31.26	23	31.50	32.20	6	13,665	0.04%
2020/10/08	8	30.11	6	30.33	30.00	2	13,393	0.01%
2020/10/07	31	29.98	204	30.02	30.00	-173	13,332	-1.30%	大賣/鉅額交易
2020/10/06	211	30.44	69	30.37	29.90	142	13,297	1.07%	大買/鉅額交易
2020/10/05	250	29.79	34	29.73	29.60	216	13,095	1.65%	大買/鉅額交易
2020/09/30	13	28.18	107	27.82	28.30	-94	13,009	-0.72%	大賣/
2020/09/29	1	27.40	0	0.00	27.60	1	12,981	0.01%
2020/09/28	162	27.69	16	27.69	28.15	146	13,018	1.12%	大買/鉅額交易
2020/09/25	424	31.00	492	29.26	27.15	-68	12,999	-0.52%	大買/大賣/
2020/09/24	201	28.79	114	29.00	29.00	87	11,943	0.73%	大買/大賣/
2020/09/23	6	28.40	7	28.34	28.20	-1	11,760	-0.01%
2020/09/22	5	26.85	0	0.00	27.95	5	11,712	0.04%
2020/09/21	3	27.92	1	27.90	27.80	2	11,732	0.02%
2020/09/18	6	28.08	4	28.01	28.20	2	11,688	0.02%
2020/09/17	39	27.27	30	27.68	28.10	9	11,712	0.08%
2020/09/16	0	0.00	2	26.85	26.80	-2	11,571	-0.02%
2020/09/15	1	26.90	0	0.00	26.50	1	11,517	0.01%
2020/09/14	3	25.15	71	25.38	26.15	-68	11,405	-0.60%
2020/09/11	147	26.93	78	26.57	26.00	69	11,235	0.61%	大買/
2020/09/10	5	27.59	44.1	27.34	26.90	-39.1	11,123	-0.35%
2020/09/09	17	27.55	312	27.63	27.50	-295	11,045	-2.67%	大賣/鉅額交易
2020/09/08	50	27.28	34	27.65	27.10	16	10,906	0.15%
2020/09/07	20	29.46	300	29.20	28.70	-280	10,716	-2.61%	大賣/鉅額交易
2020/09/04	324	29.60	533	28.54	29.60	-209	10,534	-1.98%	大買/大賣/鉅額交易
2020/09/03	330	29.22	638	28.44	29.00	-308	10,036	-3.07%	大買/大賣/鉅額交易
2020/09/02	625	27.73	11	27.66	28.00	614	9,499	6.46%	大買/鉅額交易
2020/09/01	60	27.37	3	26.90	27.00	57	9,447	0.60%
2020/08/31	4	26.80	6	26.83	27.20	-2	9,337	-0.02%
2020/08/28	7	26.41	104	26.67	26.50	-97	9,153	-1.06%	大賣/
2020/08/27	205	25.85	6	25.87	25.75	199	9,005	2.21%	大買/鉅額交易
2020/08/26	476	26.81	116	26.09	25.75	360	8,866	4.06%	大買/大賣/鉅額交易
2020/08/25	2	24.95	7	25.87	26.05	-5	8,134	-0.06%
2020/08/24	0	0.00	1	23.50	23.70	-1	8,044	-0.01%
2020/08/21	6	24.09	2	24.08	23.50	4	7,980	0.05%
2020/08/20	17	24.02	6	23.73	23.40	11	7,820	0.14%
2020/08/19	9	25.88	134	25.88	25.90	-125	7,567	-1.65%	大賣/鉅額交易
2020/08/18	130	25.70	20	25.47	25.80	110	7,345	1.50%	大買/鉅額交易
2020/08/17	24	24.85	28	24.95	25.10	-4	7,016	-0.06%
2020/08/14	6	23.63	7	24.27	24.15	-1	6,639	-0.02%
2020/08/13	9	24.49	11	24.11	23.85	-2	6,448	-0.03%
2020/08/12	9	22.91	17	23.72	24.00	-8	6,039	-0.13%
2020/08/11	59.1	22.88	87	23.22	21.90	-27.9	5,662	-0.49%
2020/08/10	30	22.85	6	22.85	22.85	24	4,937	0.49%
2020/08/07	14	20.08	93	20.14	20.80	-79	4,861	-1.62%
2020/08/06	26	19.34	16	19.46	19.35	10	4,793	0.21%
2020/08/05	15.1	19.17	41	19.29	19.30	-25.9	4,725	-0.55%
2020/08/04	0	0.00	11	18.38	18.55	-11	4,700	-0.23%
2020/08/03	5	18.26	17	18.20	18.30	-12	4,731	-0.25%
2020/07/31	10	18.00	33	17.97	17.95	-23	4,808	-0.48%
2020/07/30	8	17.83	54	18.00	17.95	-46	4,948	-0.93%
2020/07/29	0	0.00	2	16.55	17.00	-2	4,785	-0.04%
2020/07/27	0	0.00	1	16.55	16.20	-1	4,736	-0.02%
2020/07/22	3	16.68	4	16.58	16.70	-1	4,742	-0.02%
2020/07/17	1	15.75	0	0.00	15.50	1	4,627	0.02%
2020/07/15	2	15.65	0	0.00	15.70	2	4,578	0.04%
2020/07/14	1	16.00	2	15.85	15.70	-1	4,630	-0.02%
2020/07/13	12	16.27	4	16.40	16.35	8	4,586	0.17%
2020/07/10	26	16.69	7	16.69	16.60	19	4,545	0.42%
2020/07/09	11	18.74	29	18.61	18.65	-18	4,420	-0.41%
2020/07/08	21	18.94	0	0.00	18.90	21	4,246	0.49%
2020/07/07	9	18.95	60	19.03	18.95	-51	4,145	-1.23%
2020/07/06	11	19.25	5	19.15	19.40	6	4,033	0.15%
2020/07/03	21	18.89	6	18.98	18.80	15	3,932	0.38%
2020/07/02	16	18.32	1	18.40	18.35	15	3,850	0.39%
2020/07/01	13	18.20	12	18.17	18.10	1	3,798	0.03%
2020/06/30	7	18.06	7	18.01	18.05	0	3,765	0.00%
2020/06/29	1	17.55	7	17.53	17.80	-6	3,688	-0.16%
2020/06/24	1	17.55	6	17.75	17.65	-5	3,654	-0.14%
2020/06/22	2	17.50	1	17.50	17.35	1	3,524	0.03%
2020/06/19	0	0.00	53	17.45	17.35	-53	3,554	-1.49%
2020/06/18	30	17.20	0	0.00	17.25	30	3,587	0.84%
2020/06/17	1	17.10	9	17.20	17.10	-8	3,611	-0.22%
2020/06/16	1	17.20	0	0.00	17.10	1	3,666	0.03%
2020/06/15	6	16.86	0	0.00	16.95	6	3,718	0.16%
2020/06/12	12	16.33	6	16.63	16.70	6	3,732	0.16%
2020/06/11	13	16.91	0	0.00	16.85	13	3,736	0.35%
2020/06/10	14	17.55	0	0.00	17.35	14	3,742	0.37%
2020/06/09	9	17.73	22	17.74	17.55	-13	3,811	-0.34%
2020/06/08	43	17.99	26	18.01	17.85	17	3,848	0.44%
2020/06/05	2	17.50	1	17.70	17.55	1	3,677	0.03%
2020/06/04	1	17.40	0	0.00	17.35	1	3,669	0.03%
2020/06/03	0	0.00	6	17.40	17.45	-6	3,717	-0.16%
2020/06/01	0	0.00	10	17.30	17.30	-10	3,836	-0.26%
2020/05/29	12	17.53	6	17.54	17.35	6	3,982	0.15%
2020/05/27	26	17.16	1	17.25	17.15	25	3,917	0.64%
2020/05/26	2	17.38	15	17.46	17.20	-13	3,978	-0.33%
2020/05/25	0	0.00	1	17.00	17.10	-1	3,901	-0.03%
2020/05/21	0	0.00	1	16.90	16.85	-1	3,920	-0.03%
2020/05/20	1	16.70	3	16.85	16.80	-2	3,954	-0.05%
2020/05/19	2	16.85	0	0.00	16.85	2	4,070	0.05%
2020/05/18	3	16.95	2	17.08	16.85	1	4,128	0.02%
2020/05/15	5	16.87	0	0.00	16.85	5	4,230	0.12%
2020/05/14	12	17.09	3	17.23	17.05	9	4,336	0.21%
2020/05/13	22	17.37	3	17.33	17.35	19	4,454	0.43%
2020/05/12	26	16.79	25	16.64	16.75	1	4,257	0.02%
2020/05/11	81	17.86	50	17.90	17.50	31	4,161	0.74%
2020/05/08	2	17.10	2	17.30	17.30	0	3,963	0.00%
2020/05/07	15	17.10	15	17.10	17.40	0	3,873	0.00%
2020/05/06	36	16.66	35	16.61	16.95	1	3,715	0.03%
2020/05/04	0	0.00	3	15.20	15.30	-3	3,536	-0.08%
2020/04/30	1	15.30	4	15.28	15.35	-3	3,546	-0.08%
2020/04/29	0	0.00	5	15.35	15.35	-5	3,549	-0.14%
2020/04/28	0	0.00	3	15.28	15.50	-3	3,573	-0.08%
2020/04/21	0	0.00	1	15.00	14.45	-1	3,791	-0.03%
2020/04/20	5	14.88	0	0.00	14.85	5	3,839	0.13%
2020/04/17	25	15.56	5	14.85	15.00	20	3,963	0.50%
2020/04/16	1	14.50	0	0.00	14.60	1	3,991	0.03%
2020/04/15	0	0.00	1	14.80	14.75	-1	4,016	-0.02%
2020/04/14	0	0.00	5	14.70	14.55	-5	4,053	-0.12%
2020/04/09	3	14.67	2	14.40	14.50	1	4,200	0.02%
2020/04/08	5	14.40	2	14.35	14.50	3	4,304	0.07%
2020/03/30	0	0.00	10	13.80	13.95	-10	4,395	-0.23%
2020/03/27	11	14.10	0	0.00	14.10	11	4,381	0.25%
2020/03/26	0	0.00	11	14.00	14.05	-11	4,352	-0.25%
2020/03/25	5	14.25	2	14.55	14.05	3	4,341	0.07%
2020/03/24	17	13.90	4	13.95	14.00	13	4,310	0.30%
2020/03/19	0	0.00	1	13.55	12.75	-1	4,143	-0.02%
2020/03/17	0	0.00	5	14.37	14.40	-5	4,038	-0.12%
2020/03/16	5	14.40	5	14.90	14.35	0	3,994	0.00%
2020/03/13	8	13.76	0	0.00	14.10	8	3,956	0.20%
2020/03/12	3	15.30	0	0.00	15.15	3	3,859	0.08%
2020/03/11	5	15.90	0	0.00	15.95	5	3,778	0.13%
2020/03/10	0	0.00	2	15.65	16.40	-2	3,750	-0.05%
2020/03/09	17	16.25	22	16.81	15.95	-5	3,708	-0.13%
2020/03/06	8	16.71	12	16.70	16.75	-4	3,635	-0.11%
2020/03/05	15	17.12	1	17.10	16.95	14	3,607	0.39%
2020/03/04	3	17.03	29	16.85	17.00	-26	3,478	-0.75%
2020/03/02	10	15.75	6	16.19	15.90	4	3,272	0.12%
2020/02/27	30	15.88	0	0.00	15.75	30	3,226	0.93%
2020/02/26	20	16.78	0	0.00	16.65	20	3,145	0.64%
2020/02/25	6	16.80	0	0.00	16.80	6	3,109	0.19%
2020/02/24	3	16.52	0	0.00	16.70	3	3,081	0.10%
2020/02/21	7	16.89	0	0.00	16.90	7	3,048	0.23%
2020/02/20	3	17.67	31	17.65	17.50	-28	2,987	-0.94%
2020/02/19	1	16.90	2	17.10	17.10	-1	2,859	-0.03%
2020/02/18	5	17.24	63	17.46	17.20	-58	2,789	-2.08%
2020/02/17	16	17.06	121	17.07	17.20	-105	2,656	-3.95%	大賣/鉅額交易
2020/02/14	6	16.73	406	16.73	16.75	-400	2,508	-15.95%	大賣/鉅額交易
2020/02/13	0	0.00	40	15.83	15.70	-40	2,339	-1.71%
2020/02/12	3	15.80	10	15.83	15.75	-7	2,368	-0.30%
2020/02/11	50	15.75	1	15.80	15.80	49	2,364	2.07%
2020/02/06	20	16.00	0	0.00	15.95	20	2,732	0.73%
2020/02/05	10	15.65	0	0.00	15.50	10	2,700	0.37%
2020/02/03	0	0.00	5	15.25	15.80	-5	2,657	-0.19%
2020/01/31	0	0.00	2	15.50	15.70	-2	2,627	-0.08%
2020/01/30	13	15.46	0	0.00	15.45	13	2,585	0.50%
2020/01/20	6	17.17	8	17.28	17.15	-2	2,514	-0.08%
2020/01/17	181	17.14	13	17.16	16.95	168	2,533	6.63%	大買/鉅額交易
2020/01/16	0	0.00	5	16.70	16.75	-5	2,453	-0.20%
2020/01/15	330	16.68	0	0.00	16.60	330	2,449	13.47%	大買/鉅額交易
2020/01/14	5	16.60	3	16.55	16.55	2	2,432	0.08%
2020/01/13	12	16.75	68	16.80	16.75	-56	2,436	-2.30%
2020/01/10	4	16.33	8	16.46	16.30	-4	2,313	-0.17%
2020/01/09	4	16.00	14	16.00	16.00	-10	2,221	-0.45%
2020/01/08	0	0.00	50	16.00	15.90	-50	2,195	-2.28%
2020/01/07	50	15.99	0	0.00	16.05	50	2,187	2.29%
2020/01/06	15	15.55	0	0.00	15.55	15	2,132	0.70%
2020/01/02	12	16.24	2	16.23	16.20	10	2,077	0.48%
2019/12/31	0	0.00	10	15.92	15.85	-10	1,981	-0.50%
2019/12/30	31	15.88	52	15.87	15.85	-21	1,928	-1.09%
2019/12/25	0	0.00	1	15.00	14.90	-1	1,768	-0.06%
2019/12/23	2	14.95	0	0.00	14.90	2	1,829	0.11%
2019/12/19	1	15.05	0	0.00	15.05	1	1,839	0.05%
2019/12/12	0	0.00	18	14.85	14.80	-18	1,913	-0.94%
2019/12/09	0	0.00	1	14.75	14.75	-1	2,152	-0.05%
2019/12/04	1	14.60	0	0.00	14.65	1	2,246	0.04%
2019/11/27	10	15.10	2	15.10	15.10	8	2,691	0.30%
2019/11/26	10	15.20	22	15.18	15.10	-12	2,723	-0.44%
2019/11/20	0	0.00	15	14.97	14.75	-15	3,010	-0.50%
2019/11/19	0	0.00	5	14.95	15.00	-5	3,622	-0.14%
2019/11/18	6	14.90	0	0.00	14.90	6	3,878	0.15%
2019/11/15	0	0.00	5	15.05	15.05	-5	4,007	-0.12%
2019/11/14	6	14.90	0	0.00	14.90	6	4,015	0.15%
2019/11/13	5	15.10	0	0.00	15.10	5	4,032	0.12%
2019/11/11	10	15.05	0	0.00	15.05	10	4,217	0.24%
2019/11/08	0	0.00	12	15.64	15.60	-12	4,211	-0.28%
2019/11/07	11	15.83	1	16.00	15.70	10	4,215	0.24%
2019/11/06	10	16.10	14	16.30	16.20	-4	4,152	-0.10%
2019/11/05	30	16.24	2	16.15	16.25	28	4,060	0.69%
2019/10/31	0	0.00	6	15.57	15.50	-6	3,790	-0.16%
2019/10/30	1	15.50	0	0.00	15.55	1	3,789	0.03%
2019/10/29	0	0.00	9	15.69	15.45	-9	3,797	-0.24%
2019/10/28	8	15.70	8	15.84	15.70	0	3,788	0.00%
2019/10/25	57	15.80	23	15.86	15.75	34	3,786	0.90%
2019/10/24	8	15.65	0	0.00	15.50	8	3,765	0.21%
2019/10/23	11	15.51	12	15.75	15.50	-1	3,829	-0.03%
2019/10/21	5	15.80	11	15.84	15.75	-6	3,863	-0.16%
2019/10/18	0	0.00	1	15.50	15.65	-1	3,816	-0.03%
2019/10/16	2	15.45	0	0.00	15.50	2	3,779	0.05%
2019/10/15	2	15.55	6	15.56	15.50	-4	3,781	-0.11%
2019/10/14	0	0.00	37	15.45	15.35	-37	3,729	-0.99%
2019/10/08	2	15.10	0	0.00	14.95	2	3,688	0.05%
2019/10/07	0	0.00	4	14.90	14.90	-4	3,668	-0.11%
2019/10/03	6	14.47	0	0.00	14.50	6	3,675	0.16%
2019/10/02	6	14.65	0	0.00	14.65	6	3,683	0.16%
2019/10/01	0	0.00	32	14.80	14.75	-32	3,745	-0.85%
2019/09/27	40	14.73	2	14.78	14.70	38	3,850	0.99%
2019/09/26	10	15.19	0	0.00	15.15	10	3,809	0.26%
2019/09/23	0	0.00	4	15.40	15.40	-4	3,798	-0.11%
2019/09/18	13	15.45	0	0.00	15.45	13	3,768	0.34%
2019/09/17	25	15.65	0	0.00	15.65	25	3,739	0.67%
2019/09/16	10	15.75	0	0.00	15.80	10	3,753	0.27%
2019/09/12	42	16.14	35	16.17	15.95	7	3,731	0.19%
2019/09/11	5	15.55	0	0.00	15.65	5	3,524	0.14%
2019/09/09	8	15.68	1	15.75	15.65	7	3,495	0.20%
2019/09/05	2	15.90	1	15.80	15.75	1	3,567	0.03%
2019/09/04	16	15.86	0	0.00	15.90	16	3,516	0.45%
2019/09/03	0	0.00	17	15.55	15.70	-17	3,401	-0.50%
2019/09/02	5	15.70	33	15.75	15.90	-28	3,331	-0.84%
2019/08/30	70	15.60	19	15.54	15.70	51	3,278	1.56%
2019/08/29	6	15.27	7	15.36	15.25	-1	3,101	-0.03%
2019/08/28	16	15.42	33	15.47	15.30	-17	3,071	-0.55%
2019/08/27	27	15.64	12	15.69	15.60	15	3,023	0.50%
2019/08/26	24	15.52	29	15.65	15.60	-5	2,977	-0.17%
2019/08/23	13	15.64	2	15.60	15.55	11	2,875	0.38%
2019/08/22	78	16.00	67	16.18	15.90	11	2,778	0.40%
2019/08/21	36	15.65	25	15.69	15.85	11	2,167	0.51%
2019/08/20	25	14.69	4	14.45	14.45	21	1,913	1.10%
2019/08/19	0	0.00	12	13.95	14.00	-12	1,780	-0.67%
2019/08/15	1	14.20	6	14.19	14.00	-5	1,731	-0.29%
2019/08/14	4	13.99	0	0.00	13.85	4	1,672	0.24%
2019/08/12	8	14.41	2	14.40	14.55	6	1,540	0.39%
2019/08/06	4	13.60	0	0.00	13.95	4	1,582	0.25%
2019/07/26	0	0.00	31	14.50	14.20	-31	1,817	-1.71%
2019/07/25	43	15.07	0	0.00	14.90	43	1,762	2.44%
2019/07/23	5	14.75	0	0.00	14.90	5	1,692	0.30%
2019/07/17	2	15.30	0	0.00	15.15	2	1,905	0.10%
2019/07/16	5	15.20	1	15.05	15.00	4	1,933	0.21%
2019/07/05	4	15.75	0	0.00	15.65	4	3,035	0.13%
2019/06/25	0	0.00	1	15.00	14.80	-1	2,985	-0.03%
2019/06/21	2	14.90	4	15.00	14.90	-2	3,081	-0.06%
2019/06/17	38	14.94	35	14.76	14.75	3	3,152	0.10%
2019/06/13	11	14.71	11	14.82	14.90	0	3,134	0.00%
2019/05/31	0	0.00	1	14.10	14.25	-1	2,999	-0.03%
2019/05/30	2	14.15	0	0.00	14.10	2	2,993	0.07%
2019/05/29	0	0.00	5	13.80	13.75	-5	2,953	-0.17%
2019/05/20	6	13.00	0	0.00	13.10	6	2,842	0.21%
2019/05/17	15	13.51	10	13.40	13.40	5	2,812	0.18%
2019/05/14	0	0.00	1	13.50	13.80	-1	2,747	-0.04%
2019/05/13	1	13.95	0	0.00	13.90	1	2,707	0.04%
2019/05/08	1	14.95	0	0.00	14.95	1	2,536	0.04%
2019/05/07	0	0.00	1	14.00	13.95	-1	2,451	-0.04%
2019/05/06	3	14.00	0	0.00	13.95	3	2,418	0.12%
2019/05/03	3	14.50	0	0.00	14.35	3	2,397	0.13%
2019/05/02	3	14.25	0	14.30	14.35	3	2,368	0.13%
2019/04/25	1	14.50	0	0.00	14.40	1	2,273	0.04%
2019/04/24	0	0.00	4	14.14	14.10	-4	2,216	-0.18%
2019/04/23	12	14.87	14	14.59	14.45	-2	2,161	-0.09%
2019/04/22	4	15.98	6	16.26	15.95	-2	2,000	-0.10%
2019/04/19	27	16.79	29	16.70	16.20	-2	1,943	-0.10%
2019/04/18	20	16.35	0	0.00	16.35	20	1,718	1.16%
2019/04/17	0	0.00	8.4	14.94	14.90	-8.4	1,679	-0.50%
2019/04/16	1	14.70	12	14.67	14.90	-11	1,600	-0.69%
2019/04/15	4	14.90	4	14.75	15.10	0	1,442	0.00%
2019/04/12	14	13.59	23	13.70	14.15	-9	1,168	-0.77%
2019/04/11	5	12.62	12	12.92	13.00	-7	910	-0.77%
2019/04/02	10	11.50	5	11.35	11.40	5	650	0.77%
2019/04/01	5	11.65	0	0.00	11.65	5	616	0.81%
2019/03/29	0	0.00	6	11.82	11.75	-6	577	-1.04%
2019/03/28	0	0.00	13	11.85	11.85	-13	549	-2.37%
2019/03/26	19	11.67	2	11.63	11.35	17	462	3.68%
2019/03/25	1	11.55	13	11.24	11.40	-12	369	-3.25%
2019/03/22	0	0.00	10	10.55	10.65	-10	262	-3.80%
2019/03/18	30	10.30	24	10.61	10.05	6	217	2.76%
2019/03/15	3	9.77	20	9.57	9.75	-17	172	-9.88%
2019/02/25	0	0.00	0.6	9.40	9.48	-0.6	171	-0.33%
2019/02/15	10	9.62	0	0.00	9.67	10	179	5.57%
2019/01/28	0	0.00	1	9.90	9.92	-1	169	-0.59%
2019/01/17	1	9.74	0	0.00	9.74	1	161	0.62%
2019/01/16	1	9.40	10	9.82	9.93	-9	147	-6.10%
2019/01/10	4	8.90	0	0.00	8.92	4	124	3.21%
2018/11/26	0	0.00	23	9.98	9.98	-23	223	-10.29%
2018/11/23	0	0.00	15	10.05	10.05	-15	222	-6.74%
2018/11/22	5	10.05	0	0.00	10.05	5	223	2.23%
2018/11/21	10	10.00	0	0.00	10.10	10	224	4.46%
2018/11/16	8	9.73	10	9.94	9.94	-2	232	-0.86%
2018/11/15	0	0.00	5	9.76	9.76	-5	240	-2.08%
2018/11/14	0	0.00	6	9.60	9.60	-6	239	-2.50%
2018/11/12	4	9.31	0	0.00	9.39	4	241	1.66%
2018/10/31	5	9.05	0	0.00	9.10	5	262	1.91%
2018/10/30	2	8.81	0	0.00	8.99	2	263	0.76%
2018/10/29	5	8.92	0	0.00	8.92	5	263	1.90%
2018/10/26	10	8.76	9	8.74	8.83	1	266	0.38%
2018/10/25	0	0.00	11.2	8.93	8.79	-11.2	281	-3.98%
2018/10/24	5	8.86	0	0.00	9.08	5	281	1.78%
2018/10/19	5	8.90	0	0.00	8.92	5	285	1.75%
2018/10/17	0	0.00	5	8.85	8.94	-5	293	-1.70%
2018/10/08	5	9.66	0	0.00	9.71	5	363	1.38%
2018/10/04	0	0.00	10	9.98	9.93	-10	363	-2.75%
2018/10/01	10	9.71	0	0.00	9.66	10	368	2.71%
2018/09/27	0	0.00	1	9.82	9.69	-1	419	-0.24%
2018/09/10	0	0.00	5	9.85	9.31	-5	445	-1.12%
2018/09/07	0	0.00	5	9.90	9.85	-5	440	-1.13%
2018/09/06	10	10.05	0	0.00	10.00	10	437	2.28%
2018/09/05	0	0.00	1	10.15	10.10	-1	448	-0.22%
2018/09/03	1	10.05	0	0.00	10.15	1	485	0.21%
2018/08/31	0.4	10.05	20	10.10	10.10	-19.6	489	-4.00%
2018/08/30	0	0.00	2	10.15	10.05	-2	493	-0.41%
2018/08/28	0.1	10.10	0	0.00	10.10	0.1	508	0.02%
2018/08/22	0	0.00	2	10.30	10.30	-2	552	-0.36%
2018/08/20	0.1	10.05	0	0.00	10.05	0.1	567	0.01%
2018/08/15	2	10.30	0	0.00	10.30	2	565	0.35%
2018/08/14	0	10.40	0	0.00	10.40	0	565	0.01%
2018/08/10	0.1	10.65	0	0.00	10.65	0.1	588	0.01%
2018/08/06	0	0.00	1	10.95	10.85	-1	606	-0.16%
2018/08/01	1	10.85	0	0.00	11.00	1	608	0.16%
2018/07/26	0	0.00	2	10.80	10.85	-2	599	-0.33%
2018/07/20	0	0.00	7	10.80	10.90	-7	598	-1.17%
2018/07/17	2	10.35	0	0.00	10.45	2	538	0.37%
2018/07/09	1	11.00	0	0.00	10.85	1	660	0.15%
2018/07/02	0	0.00	5	10.95	10.70	-5	728	-0.69%
2018/06/27	5	10.60	0	0.00	10.55	5	734	0.68%
2018/06/11	0	0.00	3	11.55	11.40	-3	752	-0.40%
2018/06/08	3	11.65	1	11.55	11.55	2	740	0.27%
2018/06/05	6	11.58	0	0.00	11.55	6	723	0.83%
2018/06/01	0	0.00	1	11.35	11.60	-1	708	-0.14%
2018/05/31	1	11.60	0	0.00	11.40	1	727	0.14%
2018/05/29	0	0.00	1	11.15	10.90	-1	699	-0.14%
2018/05/16	0	0.00	2	10.75	10.65	-2	684	-0.29%
2018/05/15	0	0.00	1	10.45	10.40	-1	684	-0.15%
2018/05/10	0	0.00	3	10.50	10.45	-3	715	-0.42%
2018/05/08	1	10.45	1	10.45	10.40	0	728	0.00%
2018/04/27	0	0.00	0.1	10.35	10.35	-0.1	832	-0.01%
2018/04/24	3	10.55	0	0.00	10.55	3	893	0.34%
2018/04/23	0	0.00	6	10.75	10.75	-6	899	-0.67%
2018/04/18	0	0.00	2	10.80	10.90	-2	919	-0.22%
2018/04/17	1	11.05	0	0.00	10.95	1	924	0.11%
2018/04/16	4	11.60	0	0.00	11.45	4	935	0.43%
2018/04/13	7	11.85	0	0.00	11.70	7	949	0.74%
2018/04/12	0	0.00	10	11.69	11.65	-10	860	-1.16%
2018/04/11	5	11.91	2	11.65	11.65	3	869	0.34%
2018/04/10	2	11.50	2	11.65	11.90	0	828	0.00%
2018/04/09	2	10.85	0	0.00	10.85	2	814	0.25%
2018/03/30	1	11.00	0	0.00	10.85	1	970	0.10%
2018/03/08	5	10.80	0	0.00	10.80	5	1,615	0.31%
2018/02/23	0	0.00	5	10.85	10.85	-5	2,193	-0.23%
2018/02/21	1	10.65	0	0.00	10.65	1	2,233	0.04%
2018/02/09	1	10.20	0	0.00	10.35	1	2,276	0.04%
2018/02/07	5	11.05	0	0.00	10.95	5	2,338	0.21%
2018/02/05	0	0.00	1	11.70	11.70	-1	2,328	-0.04%
2018/01/30	0	0.00	1	12.30	12.25	-1	2,326	-0.04%
2018/01/29	8	12.52	2	12.48	12.45	6	2,310	0.26%
2018/01/23	1	12.25	6	12.30	12.15	-5	2,244	-0.22%
2018/01/22	1	12.30	0	0.00	12.30	1	2,236	0.04%
2018/01/12	0	0.00	1	12.40	12.40	-1	2,256	-0.04%
2018/01/10	0	0.00	6	12.53	12.45	-6	2,245	-0.27%
2018/01/09	5	12.50	3	12.40	12.45	2	2,231	0.09%
2018/01/08	3	12.50	8	12.40	12.35	-5	2,238	-0.22%
2018/01/05	5	12.70	0	0.00	12.45	5	2,222	0.23%
2018/01/04	2	12.50	2	12.50	12.50	0	2,207	0.00%
2018/01/03	1	12.65	2	12.88	12.65	-1	2,193	-0.05%
2018/01/02	6	12.75	0	0.00	12.55	6	2,142	0.28%