華榮 (1608)-元大-大統券商分點個股進出

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

華榮

(1608)

可現股當沖

股價
29.10
漲跌
▲0.25
漲幅
+0.87%
成交量
591張
產業
上市電器電纜類股
323人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華榮 (1608)籌碼相關－元大-大統券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大統券商分點個股進出
元大-大統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
2024/11/20	16	29.00	0	0.00	28.85	16	1,694	0.94%
2024/11/19	11	29.16	11	29.02	29.20	0	1,741	0.00%
2024/11/18	1	28.80	0	0.00	28.70	1	1,818	0.05%
2024/11/15	23	29.33	23	29.53	29.25	0	1,848	0.00%
2024/11/14	15	29.20	9	28.60	28.60	6	1,887	0.32%
2024/11/13	15	29.28	6	29.40	29.40	9	1,926	0.47%
2024/11/12	1	29.00	0	0.00	28.95	1	2,028	0.05%
2024/11/11	15	29.68	0	0.00	29.70	15	2,114	0.71%
2024/11/08	1	29.95	0	0.00	29.55	1	2,291	0.04%
2024/11/06	1	29.60	0	0.00	29.70	1	2,515	0.04%
2024/11/05	10	29.70	10	30.03	29.70	0	2,622	0.00%
2024/10/29	0	0.00	0	29.25	29.20	0	3,084	0.00%
2024/10/28	0.3	29.80	0	0.00	29.75	0.3	3,119	0.01%
2024/10/25	4	29.90	4	30.00	29.85	0	3,238	0.00%
2024/10/24	1.2	29.90	0	0.00	29.90	1.2	3,363	0.04%
2024/10/23	5	30.40	5	30.70	30.30	0	3,435	0.00%
2024/10/21	0	0.00	6	30.37	30.50	-6	3,679	-0.16%
2024/10/18	3.2	30.32	1	30.20	30.20	2.2	3,898	0.06%
2024/10/17	6	30.52	9	30.69	30.70	-3	4,133	-0.07%
2024/10/16	1	29.85	1	30.15	30.30	0	4,746	0.00%
2024/10/15	2	30.48	1	30.60	30.15	1	5,110	0.02%
2024/10/14	4	30.50	4	30.65	30.55	0	6,546	0.00%
2024/10/09	12	31.46	3	31.50	31.05	9	7,759	0.12%
2024/10/08	8	31.92	6	31.85	31.85	2	8,032	0.02%
2024/10/01	5	32.85	0	0.00	33.10	5	8,773	0.06%
2024/09/30	5	33.20	0	0.00	33.20	5	8,928	0.06%
2024/09/27	41	33.74	64	33.90	34.10	-23	8,988	-0.26%
2024/09/25	10	33.00	10	33.20	33.05	0	8,970	0.00%
2024/09/24	10	32.43	1	32.45	32.45	9	8,984	0.10%
2024/09/23	16	32.64	25	32.64	32.70	-9	9,042	-0.10%
2024/09/20	5	32.25	2	32.05	32.05	3	9,094	0.03%
2024/09/18	15	32.22	18	32.38	32.00	-3	9,231	-0.03%
2024/09/16	1	31.45	1	31.70	31.80	0	9,278	0.00%
2024/09/13	0	0.00	3	31.40	31.45	-3	9,377	-0.03%
2024/09/10	1	30.75	1	30.40	30.40	0	10,247	0.00%
2024/09/06	2	31.05	0	0.00	31.05	2	11,377	0.02%
2024/09/04	1	31.40	5	31.45	31.25	-4	12,708	-0.03%
2024/08/29	6	33.48	0	0.00	33.50	6	13,385	0.04%
2024/08/27	15	34.43	11	34.46	34.40	4	13,593	0.03%
2024/08/26	4	34.75	3	34.45	34.45	1	13,645	0.01%
2024/08/22	15	35.33	0	0.00	34.90	15	13,749	0.11%
2024/08/20	25	35.53	29	35.83	35.20	-4	13,912	-0.03%
2024/08/16	11	35.44	10	35.75	35.20	1	14,478	0.01%
2024/08/15	15	35.05	3	35.05	34.85	12	15,194	0.08%
2024/08/14	1	35.50	1	35.30	35.45	0	15,954	0.00%
2024/08/13	39	34.93	39	35.22	35.35	0	16,055	0.00%
2024/08/12	63	34.82	60	35.20	34.75	3	16,582	0.02%
2024/08/09	19	33.82	19	33.82	34.20	0	16,994	0.00%
2024/08/08	16	32.39	16	32.71	32.40	0	16,961	0.00%
2024/08/07	2	33.38	0	0.00	33.35	2	17,053	0.01%
2024/08/06	5	29.96	1	31.30	31.20	4	17,144	0.02%
2024/08/05	32	31.80	2	31.35	31.35	30	17,263	0.17%
2024/08/02	27	35.25	0	0.00	34.80	27	17,639	0.15%
2024/08/01	9	36.47	36	35.95	36.65	-27	18,098	-0.15%
2024/07/31	7	35.34	0	0.00	35.25	7	18,183	0.04%
2024/07/30	6	35.24	28	34.86	35.65	-22	18,485	-0.12%
2024/07/29	19	37.11	10	37.09	36.00	9	18,633	0.05%
2024/07/26	2	37.83	1	38.00	37.95	1	18,649	0.01%
2024/07/22	22	38.30	2	37.50	37.30	20	19,163	0.10%
2024/07/19	16	39.79	2	39.80	38.95	14	19,322	0.07%
2024/07/18	3	40.33	6	40.45	40.40	-3	19,714	-0.02%
2024/07/17	15.5	42.42	19	41.99	41.40	-3.5	20,156	-0.02%
2024/07/16	7.2	41.41	16	41.45	41.20	-8.8	20,540	-0.04%
2024/07/15	67.3	42.43	9	42.74	42.05	58.3	22,823	0.26%
2024/07/12	28	42.22	97	43.06	43.25	-69	23,003	-0.30%
2024/07/11	7	39.12	5	39.45	39.35	2	22,513	0.01%
2024/07/10	87	39.72	12	39.93	39.25	75	23,164	0.32%
2024/07/09	21	39.89	24	39.76	40.50	-3	24,476	-0.01%
2024/07/08	27	38.77	6	38.60	38.65	21	24,646	0.09%
2024/07/05	25	39.44	7	39.35	39.35	18	24,894	0.07%
2024/07/04	3	38.78	19	38.65	38.75	-16	25,685	-0.06%
2024/07/03	17	37.91	5	38.00	37.80	12	26,263	0.05%
2024/07/02	4	38.39	0	0.00	38.15	4	26,689	0.01%
2024/06/28	2	38.40	1	38.35	38.35	1	26,974	0.00%
2024/06/27	2	38.20	0	0.00	38.00	2	27,122	0.01%
2024/06/26	0	0.00	2	38.65	38.75	-2	27,388	-0.01%
2024/06/25	11	37.54	41	38.20	38.80	-30	28,043	-0.11%
2024/06/24	21	37.95	1	38.05	37.80	20	29,744	0.07%
2024/06/21	0	0.00	3	38.53	38.35	-3	31,083	-0.01%
2024/06/20	11	38.88	13	39.10	38.60	-2	31,283	-0.01%
2024/06/19	17	38.78	7	38.59	38.40	10	31,580	0.03%
2024/06/18	21	39.19	43	39.17	39.10	-22	31,559	-0.07%
2024/06/17	24	40.81	21	40.65	39.95	3	31,441	0.01%
2024/06/14	43	40.58	53	40.46	40.95	-10	31,074	-0.03%
2024/06/13	19	38.83	14.5	39.03	38.90	4.5	30,427	0.01%
2024/06/12	41	38.68	50	38.82	38.30	-9	30,372	-0.03%
2024/06/11	56.5	38.39	49	37.70	37.45	7.5	30,360	0.02%
2024/06/07	11	38.29	46	39.43	39.70	-35	30,257	-0.12%
2024/06/06	0	0.00	3	36.18	36.10	-3	30,029	-0.01%
2024/06/05	5	36.61	3	36.40	36.30	2	30,098	0.01%
2024/06/04	19	37.86	13	37.73	37.15	6	30,029	0.02%
2024/06/03	3	37.28	10	37.40	37.10	-7	29,951	-0.02%
2024/05/31	5	37.47	1	37.25	37.90	4	30,045	0.01%
2024/05/30	16	36.93	20	36.69	36.55	-4	29,886	-0.01%
2024/05/29	2	37.10	1	37.20	37.10	1	29,851	0.00%
2024/05/28	1	37.70	2	37.68	37.75	-1	29,824	0.00%
2024/05/27	5	37.44	5	37.45	37.50	0	29,805	0.00%
2024/05/24	13	36.89	21	37.43	37.20	-8	29,828	-0.03%
2024/05/23	19	38.15	19.1	37.62	37.15	-0.1	29,799	0.00%
2024/05/22	38	40.02	51	39.51	39.50	-13	29,520	-0.04%
2024/05/21	67.1	40.65	71	40.91	40.70	-3.9	29,135	-0.01%
2024/05/20	108	40.33	88	40.26	39.45	20	28,370	0.07%	大買/
2024/05/17	31	38.45	40	38.17	38.00	-9	27,564	-0.03%
2024/05/16	117	38.63	76	38.57	38.55	41	27,373	0.15%	大買/
2024/05/15	101	38.19	95	37.33	37.80	6	26,772	0.02%	大買/
2024/05/14	3	36.18	7	36.18	36.00	-4	26,181	-0.02%
2024/05/13	11	36.34	7	36.30	36.20	4	26,053	0.02%
2024/05/10	0	0.00	10	37.05	37.10	-10	25,883	-0.04%
2024/05/09	47	36.63	82	37.11	36.80	-35	25,688	-0.14%
2024/05/08	102	36.74	63	37.03	36.40	39	25,384	0.15%	大買/
2024/05/07	50	35.13	50	35.73	36.95	0	24,884	0.00%
2024/05/06	6	33.88	7	34.19	33.70	-1	24,333	0.00%
2024/05/03	38	35.47	3	35.30	34.30	35	24,165	0.14%
2024/05/02	1	36.80	10	37.20	36.55	-9	23,816	-0.04%
2024/04/30	11	36.09	0	0.00	36.05	11	23,547	0.05%
2024/04/29	10	37.19	6.1	37.90	36.55	3.9	23,404	0.02%
2024/04/26	27	37.04	23	37.26	37.10	4	23,143	0.02%
2024/04/25	23	36.03	19	36.43	36.05	4	22,790	0.02%
2024/04/24	32	37.98	31	37.57	37.15	1	22,472	0.00%
2024/04/23	48	38.57	40	38.61	37.55	8	21,867	0.04%
2024/04/22	64	41.15	40.3	40.86	38.25	23.7	21,187	0.11%
2024/04/19	216	44.78	161	43.96	42.45	55	20,208	0.27%	大買/大賣/
2024/04/18	93.3	43.37	112.3	43.67	44.45	-19	17,544	-0.11%	大賣/
2024/04/17	20.3	39.58	75	39.98	40.45	-54.8	15,918	-0.34%
2024/04/16	17	37.39	17	37.58	36.80	0	15,344	0.00%
2024/04/15	81.9	39.64	43.4	39.61	39.00	38.5	14,552	0.26%
2024/04/12	8	35.41	37	37.50	38.00	-29	12,947	-0.22%
2024/04/11	24	35.18	14	35.14	34.55	10	12,328	0.08%
2024/04/10	47	36.95	27	36.33	35.35	20	12,037	0.17%
2024/04/09	9	35.19	5	35.92	36.30	4	11,035	0.04%
2024/04/08	14	31.59	57	31.99	33.00	-43	10,300	-0.42%
2024/04/03	11	30.07	6	30.36	30.00	5	9,783	0.05%
2024/04/02	18	29.73	20	30.00	30.00	-2	9,639	-0.02%
2024/04/01	13	29.76	1	30.00	29.95	12	9,426	0.13%
2024/03/29	42	30.14	47	30.24	29.85	-5	9,240	-0.05%
2024/03/28	50	30.42	36	30.65	30.70	14	8,914	0.16%
2024/03/27	63	29.56	74	30.31	30.35	-11	8,197	-0.13%
2024/03/26	45	28.55	69	28.65	29.05	-24	6,400	-0.37%
2024/03/25	2	26.30	25	26.45	26.45	-23	5,008	-0.46%
2024/03/22	19	26.14	23	26.11	26.20	-4	4,771	-0.08%
2024/03/21	1	25.55	3	25.55	25.65	-2	4,396	-0.05%
2024/03/20	9	25.19	4	25.13	25.10	5	4,349	0.11%
2024/03/19	7	26.06	2	25.85	25.50	5	4,284	0.12%
2024/03/18	5	25.84	8	25.90	25.80	-3	4,234	-0.07%
2024/03/15	22	25.71	10	25.65	25.90	12	4,520	0.27%
2024/03/14	27	25.37	48	25.54	25.95	-21	4,332	-0.48%
2024/03/13	51	25.35	38.1	25.56	24.80	13	4,027	0.32%
2024/03/12	0	0.00	55	24.16	24.35	-55	3,342	-1.65%
2024/03/11	1	23.50	21	23.53	23.50	-20	3,084	-0.65%
2024/03/07	4	22.68	10	22.40	22.70	-6	2,971	-0.20%
2024/03/06	17	23.19	9	23.17	22.85	8	2,938	0.27%
2024/03/04	2	22.50	2	22.25	22.25	0	2,747	0.00%
2024/03/01	12	22.69	0	0.00	22.50	12	2,710	0.44%
2024/02/29	1	22.65	0	0.00	22.75	1	2,667	0.04%
2024/02/27	5	22.96	6	22.79	22.40	-1	2,620	-0.04%
2024/02/26	5	22.43	1	22.40	22.25	4	2,486	0.16%
2024/02/23	0	0.00	5	21.67	21.45	-5	2,363	-0.21%
2024/02/22	1	21.55	1	21.55	21.60	0	2,362	0.00%
2024/02/21	0	0.00	5	21.45	21.45	-5	2,346	-0.21%
2024/02/20	1	21.35	0	0.00	21.45	1	2,341	0.04%
2024/02/19	2	21.50	1	21.75	21.65	1	2,335	0.04%
2024/02/16	0	0.00	2	21.10	21.15	-2	2,305	-0.09%
2024/02/05	0	0.00	1	20.15	20.20	-1	2,279	-0.04%
2024/02/01	0	0.00	3	20.62	20.70	-3	2,283	-0.13%
2024/01/29	0	20.80	0	0.00	20.85	0	2,291	0.00%
2024/01/19	16	20.76	1	21.00	20.55	15	2,268	0.66%
2024/01/18	0	0.00	1	20.15	20.15	-1	2,189	-0.05%
2024/01/17	1	20.10	0	0.00	19.95	1	2,191	0.05%
2024/01/15	1	20.95	0	0.00	20.85	1	2,176	0.05%
2024/01/12	1	20.55	0	0.00	20.30	1	2,168	0.05%
2024/01/10	10	20.47	0	0.00	20.45	10	2,176	0.46%
2024/01/04	0	0.00	10	22.35	21.80	-10	2,123	-0.47%
2023/12/29	1	21.45	0	0.00	21.45	1	2,062	0.05%
2023/12/28	1	21.50	1.1	21.61	21.75	-0.1	2,053	0.00%
2023/12/26	1	21.45	2	21.35	21.40	-1	2,074	-0.05%
2023/12/22	10	21.65	10	21.55	21.50	0	2,152	0.00%
2023/12/19	1	21.80	0	0.00	21.70	1	2,235	0.04%
2023/12/18	1	22.55	2	22.85	22.30	-1	2,204	-0.05%
2023/12/15	3	22.62	0	0.00	22.55	3	2,175	0.14%
2023/12/14	1	22.35	0	0.00	22.20	1	2,090	0.05%
2023/12/13	41	22.33	13	22.45	22.30	28	2,042	1.37%
2023/12/12	68	23.08	25	23.02	22.90	43	1,940	2.22%
2023/12/11	0	0.00	1	21.95	21.85	-1	1,444	-0.07%
2023/12/08	7	21.94	7	21.98	21.65	0	1,370	0.00%
2023/12/07	1	21.00	1	21.40	21.40	0	1,182	0.00%
2023/12/04	1	20.90	5	20.82	20.65	-4	1,126	-0.35%
2023/11/29	0	0.00	20	19.85	19.90	-20	1,080	-1.85%
2023/11/20	0	0.00	1	19.55	19.60	-1	1,101	-0.09%
2023/11/16	0	0.00	1	19.55	19.50	-1	1,123	-0.09%
2023/11/15	0	0.00	2	19.50	19.50	-2	1,134	-0.18%
2023/11/14	1	18.85	0	0.00	18.95	1	1,137	0.09%
2023/11/13	0.5	18.95	0	0.00	18.80	0.5	1,172	0.04%
2023/11/09	0	0.00	3	19.25	19.15	-3	1,199	-0.25%
2023/11/07	1	19.70	0	0.00	19.55	1	1,244	0.08%
2023/11/06	0	0.00	2	19.70	19.75	-2	1,270	-0.16%
2023/11/01	1	19.15	0	0.00	19.25	1	1,467	0.07%
2023/10/31	1	19.30	1	19.25	19.20	0	1,793	0.00%
2023/10/25	0	0.00	3	19.57	19.50	-3	2,329	-0.13%
2023/10/23	4	18.70	3	18.80	18.95	1	2,437	0.04%
2023/10/20	1	18.75	0	0.00	18.75	1	2,455	0.04%
2023/10/18	2	19.35	0	0.00	19.35	2	2,480	0.08%
2023/10/17	2	19.83	0	0.00	19.70	2	2,498	0.08%
2023/10/13	1	20.30	0	0.00	20.20	1	2,592	0.04%
2023/10/12	2	20.38	0	0.00	20.55	2	2,642	0.08%
2023/10/11	2	20.45	1	20.45	20.30	1	2,680	0.04%
2023/10/06	1	20.45	1	20.40	20.40	0	2,730	0.00%
2023/10/03	2	20.90	0	0.00	20.75	2	2,959	0.07%
2023/10/02	0	0.00	6	20.83	20.90	-6	2,989	-0.20%
2023/09/28	16	20.87	22	20.75	20.80	-6	2,992	-0.20%
2023/09/27	2	20.23	0	0.00	20.15	2	3,135	0.06%
2023/09/26	9	20.73	5	20.68	20.80	4	3,175	0.13%
2023/09/22	1	19.70	0	0.00	19.60	1	3,180	0.03%
2023/09/20	2	19.98	0	0.00	20.05	2	3,253	0.06%
2023/09/15	0	0.00	1	20.25	20.25	-1	3,467	-0.03%
2023/09/08	0	0.00	1	20.85	20.95	-1	3,793	-0.03%
2023/09/07	0	0.00	1	21.00	20.90	-1	3,838	-0.03%
2023/09/04	2	20.88	1	20.75	20.75	1	4,262	0.02%
2023/09/01	0	0.00	2	20.68	20.60	-2	4,699	-0.04%
2023/08/28	2	20.15	0	0.00	20.05	2	5,679	0.04%
2023/08/22	1	20.20	1	20.55	20.10	0	7,589	0.00%
2023/08/18	0	0.00	1	20.25	20.10	-1	8,134	-0.01%
2023/08/17	1	19.50	1	20.30	20.25	0	8,214	0.00%
2023/08/16	1	19.85	0	0.00	19.85	1	8,468	0.01%
2023/08/14	4	20.21	2	19.93	19.90	2	8,610	0.02%
2023/08/11	1	20.85	0	0.00	20.65	1	8,829	0.01%
2023/08/10	3	21.28	2	20.95	20.95	1	9,026	0.01%
2023/08/09	1	21.35	8	21.57	21.25	-7	9,031	-0.08%
2023/08/08	6	21.73	1	21.55	21.45	5	9,125	0.05%
2023/08/04	8	21.11	14	21.24	21.05	-6	9,026	-0.07%
2023/08/02	16	22.99	22.1	23.29	23.35	-6.1	8,726	-0.07%
2023/08/01	11	21.11	2	21.00	21.25	9	8,298	0.11%
2023/07/27	0	0.00	1	20.70	20.80	-1	8,341	-0.01%
2023/07/26	4	20.60	1	20.50	20.40	3	8,328	0.04%
2023/07/25	0	0.00	1	20.10	20.10	-1	8,262	-0.01%
2023/07/21	1	20.30	0	0.00	20.30	1	8,212	0.01%
2023/07/20	0	0.00	4	20.74	20.75	-4	8,204	-0.05%
2023/07/19	2	20.38	2	20.25	20.25	0	8,184	0.00%
2023/07/18	3	20.93	0	0.00	20.80	3	8,149	0.04%
2023/07/13	1	21.40	1	21.70	21.40	0	8,163	0.00%
2023/07/12	4	21.90	0	0.00	21.85	4	8,134	0.05%
2023/07/11	1	23.05	0.1	23.15	22.90	0.9	8,131	0.01%
2023/07/10	5	23.45	2	23.50	23.20	3	8,091	0.04%
2023/07/06	0	0.00	3	23.43	23.15	-3	7,994	-0.04%
2023/07/05	4	23.40	0	0.00	23.30	4	7,953	0.05%
2023/07/04	0	0.00	2	23.70	23.85	-2	7,765	-0.03%
2023/07/03	0	0.00	5	23.65	23.60	-5	7,681	-0.07%
2023/06/29	0	0.00	1	23.10	23.05	-1	7,559	-0.01%
2023/06/28	1	22.80	1	23.25	22.75	0	7,528	0.00%
2023/06/27	8	23.19	0	0.00	22.75	8	7,466	0.11%
2023/06/21	0	0.00	2	23.75	23.65	-2	7,314	-0.03%
2023/06/20	1	23.85	0	0.00	23.60	1	7,249	0.01%
2023/06/19	1	23.25	0	0.00	23.30	1	7,176	0.01%
2023/06/16	1	24.00	2	23.90	23.50	-1	7,141	-0.01%
2023/06/15	4	23.23	10	23.30	23.20	-6	7,024	-0.09%
2023/06/14	8	22.98	0	0.00	22.90	8	6,943	0.12%
2023/06/13	2	23.10	1	23.10	23.00	1	6,900	0.01%
2023/06/12	8	23.04	0	0.00	22.90	8	6,850	0.12%
2023/06/09	5	23.35	17	23.46	23.25	-12	6,772	-0.18%
2023/06/08	7	24.33	6	24.19	24.05	1	6,614	0.02%
2023/06/07	43	24.44	10	24.61	24.70	33	6,419	0.51%
2023/06/06	7	24.33	7	24.05	24.05	0	5,971	0.00%
2023/06/05	11	23.96	22	23.99	23.70	-11	5,678	-0.19%
2023/06/02	7	23.72	51	23.54	23.10	-44	5,362	-0.82%
2023/05/31	0	0.00	1	23.00	22.90	-1	5,001	-0.02%
2023/05/30	36	22.82	1	22.85	22.75	35	4,870	0.72%
2023/05/29	47.1	23.44	26	23.62	23.20	21	4,519	0.47%
2023/05/26	27	23.12	7	23.79	23.85	20	3,606	0.55%
2023/05/25	15	21.13	4	21.39	21.70	11	3,069	0.36%
2023/05/24	15	19.64	3	19.73	19.75	12	2,707	0.44%
2023/05/23	6	18.88	0	0.00	18.85	6	2,508	0.24%
2023/05/22	1	19.05	3	18.93	19.20	-2	2,414	-0.08%
2023/05/17	1	18.75	3	18.60	18.35	-2	1,976	-0.10%
2023/05/16	35	18.35	34	18.21	18.35	1	1,736	0.06%
2023/05/15	0	0.00	0.5	17.04	17.00	-0.5	1,515	-0.03%
2023/05/12	0	0.00	5	16.72	17.30	-5	1,484	-0.34%
2023/05/11	0	0.00	5	16.72	16.70	-5	1,345	-0.37%
2023/05/10	1	16.15	1	16.40	16.30	0	1,331	0.00%
2023/05/09	2.1	16.21	0	0.00	16.20	2.1	1,331	0.16%
2023/05/05	1	16.90	0	0.00	16.75	1	1,319	0.08%
2023/05/04	1.3	17.29	1	17.15	17.50	0.3	1,283	0.03%
2023/04/28	0	0.00	1	16.65	16.40	-1	1,497	-0.07%
2023/04/20	1	16.45	0	0.00	16.25	1	1,658	0.06%
2023/04/19	0	0.00	3	17.15	17.05	-3	1,615	-0.19%
2023/04/18	1	16.40	0	0.00	16.40	1	1,523	0.07%
2023/04/14	1	16.50	1	16.15	16.10	0	1,468	0.00%
2023/04/12	0	0.00	1	15.80	15.75	-1	1,365	-0.07%
2023/03/27	0	0.00	10	15.10	14.95	-10	1,339	-0.75%
2023/03/22	10	14.85	0	0.00	14.70	10	1,337	0.75%
2023/03/15	14	14.60	0	0.00	14.60	14	1,316	1.06%
2023/03/10	2	15.15	0	0.00	14.90	2	1,339	0.15%
2023/03/09	0	0.00	1	15.65	15.55	-1	1,339	-0.07%
2023/03/08	1	15.85	1	15.80	15.85	0	1,340	0.00%
2023/03/07	1	15.70	0	0.00	15.60	1	1,310	0.08%
2023/03/06	1	15.25	0	0.00	15.50	1	1,310	0.08%
2023/03/01	1	15.25	0	0.00	15.15	1	1,371	0.07%
2023/02/23	0	0.00	3	15.95	15.75	-3	1,373	-0.22%
2023/02/15	2	15.65	3	15.82	15.75	-1	1,545	-0.06%
2023/02/14	1	15.75	1	15.50	15.50	0	1,537	0.00%
2023/02/13	0	0.00	5	15.10	15.35	-5	1,555	-0.32%
2023/02/08	1	15.65	1	15.90	15.55	0	1,724	0.00%
2023/02/07	2	15.50	0	0.00	15.55	2	1,691	0.12%
2023/02/02	1	15.65	0	0.00	15.90	1	1,691	0.06%
2023/02/01	2	15.68	0	0.00	15.90	2	1,671	0.12%
2023/01/31	6	15.81	2	16.00	15.95	4	1,612	0.25%
2023/01/30	0	0.00	3	14.88	14.85	-3	1,491	-0.20%
2023/01/13	1	14.60	1	14.45	14.80	0	1,610	0.00%
2023/01/12	2	14.60	2	14.90	14.75	0	1,563	0.00%
2022/12/27	0	0.00	2	14.05	14.10	-2	1,412	-0.14%
2022/12/21	2	14.15	0	0.00	13.85	2	1,400	0.14%
2022/12/20	0	0.00	0.6	13.50	13.50	-0.6	1,395	-0.04%
2022/12/16	2	14.23	0	0.00	14.05	2	1,407	0.14%
2022/12/15	2	14.65	0	0.00	14.50	2	1,402	0.14%
2022/12/01	0	0.00	5	14.95	14.80	-5	1,340	-0.37%
2022/11/28	5	14.55	0	0.00	14.40	5	1,309	0.38%
2022/11/23	0	0.00	3	14.45	14.50	-3	1,232	-0.24%
2022/11/21	0	0.00	2	14.15	14.15	-2	1,213	-0.16%
2022/11/18	0	0.00	1	14.25	13.90	-1	1,203	-0.08%
2022/11/16	3	14.37	0	0.00	14.20	3	1,177	0.25%
2022/11/14	0	0.00	3	14.85	14.80	-3	1,081	-0.28%
2022/11/11	0	0.00	1	14.15	13.95	-1	1,006	-0.10%
2022/11/09	1	14.35	0	0.00	14.15	1	981	0.10%
2022/11/08	0	0.00	1	14.50	14.15	-1	962	-0.10%
2022/11/07	4	14.50	1	14.50	14.95	3	909	0.33%
2022/11/01	0	0.00	1	13.35	13.45	-1	773	-0.13%
2022/10/31	0	0.00	1	13.00	12.85	-1	751	-0.13%
2022/10/28	1	12.80	0	0.00	12.70	1	750	0.13%
2022/10/26	1	13.10	1	13.00	13.00	0	732	0.00%
2022/10/25	4	13.50	4	13.48	13.30	0	696	0.00%
2022/10/13	0.2	11.90	0	0.00	11.55	0.2	472	0.04%
2022/10/11	1	12.25	0	0.00	12.30	1	466	0.21%
2022/10/04	0	0.00	1	12.85	13.00	-1	501	-0.20%
2022/09/26	1	12.80	0	0.00	12.80	1	632	0.16%
2022/09/07	0.1	13.90	0	0.00	13.70	0.1	766	0.02%
2022/09/05	0.3	14.25	0	0.00	14.10	0.3	770	0.03%
2022/08/25	1	15.60	0	0.00	15.35	1	771	0.13%
2022/08/19	0	0.00	0.2	15.70	15.65	-0.2	798	-0.03%
2022/08/16	0	0.00	0.2	15.30	15.35	-0.2	812	-0.03%
2022/07/28	2	14.65	0	0.00	14.60	2	1,091	0.18%
2022/07/25	0	0.00	0	14.95	15.00	0	1,152	0.00%
2022/07/07	0.2	14.40	0	0.00	14.50	0.2	2,150	0.01%
2022/07/06	0.3	15.80	5	16.50	15.45	-4.8	2,196	-0.22%
2022/07/01	1	16.15	1	15.80	15.75	0	2,168	0.00%
2022/06/29	1	17.70	3	17.63	17.70	-2	2,139	-0.09%
2022/06/28	2	18.05	0	0.00	17.90	2	2,162	0.09%
2022/06/10	0	0.00	0.5	19.00	19.10	-0.5	2,553	-0.02%
2022/06/06	0	0.00	0.3	19.00	19.00	-0.3	2,607	-0.01%
2022/06/02	0	0.00	2	19.10	19.05	-2	2,675	-0.07%
2022/05/30	1	19.20	0	0.00	19.20	1	2,956	0.03%
2022/05/26	1	19.00	0	0.00	18.70	1	3,088	0.03%
2022/05/20	1	18.50	1	18.60	18.60	0	3,127	0.00%
2022/05/19	1	18.00	2	18.15	18.25	-1	3,144	-0.03%
2022/05/18	1	18.55	0	0.00	18.45	1	3,134	0.03%
2022/05/12	0	0.00	10	18.35	17.50	-10	3,098	-0.32%
2022/05/09	1	20.00	0	0.00	19.95	1	2,977	0.03%
2022/05/03	1	21.30	0	0.00	21.30	1	2,967	0.03%
2022/04/28	2	21.85	3	21.77	21.80	-1	3,007	-0.03%
2022/04/27	1	21.25	6	21.48	21.55	-5	2,990	-0.17%
2022/04/26	2	22.35	2	22.05	22.00	0	2,974	0.00%
2022/04/25	9	21.94	0	0.00	21.90	9	2,948	0.31%
2022/04/22	10	23.30	0	0.00	23.05	10	2,902	0.34%
2022/04/20	5	23.20	0	0.00	23.45	5	2,916	0.17%
2022/04/19	15	23.83	13	23.82	23.55	2	2,855	0.07%
2022/04/18	14	23.65	0	0.00	23.15	14	2,726	0.51%
2022/04/15	9	24.00	9	23.85	23.80	0	2,607	0.00%
2022/04/14	5	23.20	0	0.00	23.20	5	2,445	0.20%
2022/04/13	1	23.10	6	23.18	23.15	-5	2,363	-0.21%
2022/04/12	5	22.52	4	21.78	22.20	1	2,204	0.05%
2022/04/11	2	21.35	3	21.90	21.35	-1	2,134	-0.05%
2022/04/06	1	22.15	0	0.00	22.30	1	2,108	0.05%
2022/04/01	1	22.45	0	0.00	22.40	1	2,103	0.05%
2022/03/31	1	22.60	0	0.00	22.60	1	2,096	0.05%
2022/03/29	0	0.00	3	22.95	22.70	-3	2,057	-0.15%
2022/03/28	0	0.00	4	22.60	22.70	-4	2,036	-0.20%
2022/03/24	2	22.80	0	0.00	22.65	2	1,999	0.10%
2022/03/23	0	0.00	5	22.70	22.70	-5	1,969	-0.25%
2022/03/22	0	0.00	4	22.70	22.40	-4	1,926	-0.21%
2022/03/21	0	0.00	2	22.03	22.00	-2	1,795	-0.11%
2022/03/17	0	0.00	2	21.08	21.20	-2	1,735	-0.12%
2022/03/16	0	0.00	21	20.52	20.70	-21	1,726	-1.22%
2022/03/15	1	20.30	0	0.00	20.30	1	1,722	0.06%
2022/03/14	1	20.70	0	0.00	20.80	1	1,723	0.06%
2022/03/11	2	20.75	1	20.95	20.65	1	1,724	0.06%
2022/03/10	0	0.00	1	20.90	21.05	-1	1,716	-0.06%
2022/03/08	1.5	21.15	2	20.70	20.30	-0.5	1,706	-0.03%
2022/03/07	21	21.98	1	22.15	21.70	20	1,650	1.21%
2022/03/04	7	22.21	8	22.13	22.05	-1	1,538	-0.06%
2022/03/03	2	21.65	3	21.83	21.70	-1	1,427	-0.07%
2022/03/02	10	21.93	5	22.20	21.80	5	1,445	0.35%
2022/03/01	4.5	21.76	4	21.80	21.70	0.5	1,357	0.04%
2022/02/25	1	21.35	4	21.23	21.40	-3	1,348	-0.22%
2022/02/24	7	21.11	3	21.25	20.80	4	1,347	0.30%
2022/02/23	1	21.30	4	21.44	21.40	-3	1,372	-0.22%
2022/02/22	3	21.15	1	21.35	21.15	2	1,388	0.14%
2022/02/21	2	21.08	3	21.37	21.35	-1	1,402	-0.07%
2022/02/18	5	20.79	1	20.85	20.90	4	1,387	0.29%
2022/02/17	2	20.80	1	21.05	20.80	1	1,406	0.07%
2022/02/16	1	20.65	2	20.68	20.65	-1	1,433	-0.07%
2022/02/15	2	20.43	1	20.65	20.35	1	1,500	0.07%
2022/02/14	2	20.43	1	20.60	20.55	1	1,793	0.06%
2022/02/11	1	20.85	0	0.00	20.90	1	1,915	0.05%
2022/02/08	0	0.00	11	20.51	20.65	-11	1,992	-0.55%
2022/02/07	8	20.11	0	0.00	20.00	8	2,007	0.40%
2022/01/26	1	19.65	1	19.40	19.40	0	2,019	0.00%
2022/01/21	0	0.00	3	21.17	20.50	-3	2,062	-0.15%
2022/01/20	1	20.55	1	20.70	20.65	0	2,041	0.00%
2022/01/18	0	0.00	25	20.75	20.75	-25	2,084	-1.20%
2022/01/17	2	20.63	0	0.00	20.70	2	2,105	0.09%
2022/01/14	2	21.05	2	20.90	20.90	0	2,164	0.00%
2022/01/13	1	21.95	7	21.81	21.70	-6	2,209	-0.27%
2022/01/07	1	21.15	0	0.00	21.05	1	3,163	0.03%
2022/01/05	2	21.55	0	0.00	21.40	2	3,253	0.06%
2022/01/03	0	0.00	5	22.00	21.85	-5	3,260	-0.15%
2021/12/29	0	0.00	1	22.30	22.20	-1	3,311	-0.03%
2021/12/28	0	0.00	30	22.00	22.00	-30	3,336	-0.90%
2021/12/27	0	0.00	2	22.15	22.00	-2	3,375	-0.06%
2021/12/24	1	22.05	0	0.00	21.95	1	3,417	0.03%
2021/12/22	0	0.00	1	22.20	21.85	-1	3,454	-0.03%
2021/12/21	1	21.95	0	0.00	22.05	1	3,457	0.03%
2021/12/20	1	22.10	1	22.05	22.10	0	3,476	0.00%
2021/12/17	2	21.90	0	0.00	21.80	2	3,472	0.06%
2021/12/14	1	21.55	0	0.00	21.50	1	3,517	0.03%
2021/12/13	0	0.00	1	21.75	22.00	-1	3,540	-0.03%
2021/12/10	2	21.83	0	0.00	21.60	2	3,544	0.06%
2021/12/09	1	21.90	0	0.00	21.90	1	3,603	0.03%
2021/12/07	0	0.00	1	21.70	21.75	-1	3,787	-0.03%
2021/11/29	1	21.50	0	0.00	21.45	1	3,968	0.03%
2021/11/26	1	22.20	1	22.80	21.95	0	4,109	0.00%
2021/11/25	2	22.80	1	23.15	22.80	1	4,115	0.02%
2021/11/24	2	22.90	1	22.85	22.90	1	4,270	0.02%
2021/11/22	1	22.80	0	0.00	22.80	1	4,442	0.02%
2021/11/19	0	0.00	15	22.85	22.50	-15	4,435	-0.34%
2021/11/18	0	0.00	1	22.80	22.75	-1	4,555	-0.02%
2021/11/17	0	0.00	3	22.40	22.50	-3	4,558	-0.07%
2021/11/16	0	0.00	2	22.45	22.35	-2	4,596	-0.04%
2021/11/12	2	23.28	1	23.15	23.00	1	4,648	0.02%
2021/11/11	7	24.11	2	23.95	23.80	5	4,618	0.11%
2021/11/10	1	22.85	1	22.65	22.65	0	4,402	0.00%
2021/11/09	1	22.20	0	0.00	22.20	1	4,328	0.02%
2021/11/08	1	22.30	2	22.45	22.00	-1	4,340	-0.02%
2021/11/05	0	0.00	1	21.70	21.85	-1	4,366	-0.02%
2021/11/04	1	21.75	0	0.00	21.75	1	4,403	0.02%
2021/11/01	0	0.00	2	21.60	21.70	-2	4,468	-0.04%
2021/10/29	2	21.25	1	21.60	21.15	1	4,715	0.02%
2021/10/28	1	21.30	0	0.00	21.30	1	5,019	0.02%
2021/10/27	2	21.35	0	0.00	21.50	2	5,039	0.04%
2021/10/22	4	21.80	0	0.00	21.65	4	5,194	0.08%
2021/10/21	0	0.00	8	23.00	22.60	-8	5,391	-0.15%
2021/10/20	2	22.63	1	22.85	22.50	1	5,359	0.02%
2021/10/19	1	22.85	3	22.80	22.70	-2	5,356	-0.04%
2021/10/18	3	23.57	9	23.57	23.35	-6	5,335	-0.11%
2021/10/15	49	23.49	2	23.73	24.00	47	5,106	0.92%
2021/10/14	0	0.00	2	21.33	21.85	-2	4,560	-0.04%
2021/10/12	1	21.05	0	0.00	20.70	1	4,627	0.02%
2021/10/08	1	20.95	1	21.45	20.90	0	4,688	0.00%
2021/10/07	1	20.70	1	21.05	21.15	0	4,765	0.00%
2021/10/05	0	0.00	1	21.10	21.10	-1	4,965	-0.02%
2021/10/04	1	20.70	0	0.00	20.45	1	5,039	0.02%
2021/10/01	2	22.20	1	22.00	21.45	1	5,250	0.02%
2021/09/30	1	22.30	3	22.53	22.65	-2	5,369	-0.04%
2021/09/29	2	22.28	1	22.60	22.25	1	5,463	0.02%
2021/09/27	0	0.00	2	23.13	23.15	-2	6,048	-0.03%
2021/09/23	1	22.25	1	22.35	22.25	0	8,038	0.00%
2021/09/22	1	22.15	0	0.00	22.20	1	9,548	0.01%
2021/09/16	1	23.40	1	24.10	23.15	0	10,184	0.00%
2021/09/15	0	0.00	1	23.50	23.55	-1	10,299	-0.01%
2021/09/14	2	24.05	0	0.00	23.85	2	10,661	0.02%
2021/09/13	3	24.43	8	24.30	24.70	-5	11,096	-0.05%
2021/09/10	3	24.00	1	23.50	23.45	2	11,080	0.02%
2021/09/09	1	23.15	0	0.00	23.10	1	11,149	0.01%
2021/09/07	10	24.60	3	24.90	24.50	7	11,346	0.06%
2021/09/06	3	24.40	0	0.00	24.25	3	11,451	0.03%
2021/09/03	0	0.00	0.4	25.20	25.10	-0.4	11,510	0.00%
2021/09/02	0	0.00	1	25.00	25.00	-1	11,619	-0.01%
2021/09/01	6	25.53	0	0.00	25.40	6	11,733	0.05%
2021/08/31	0	0.00	2	25.15	25.20	-2	11,692	-0.02%
2021/08/30	7	25.87	10	25.18	25.20	-3	11,826	-0.03%
2021/08/27	2	24.45	0	0.00	25.00	2	11,901	0.02%
2021/08/26	1	24.90	1	24.30	24.30	0	12,052	0.00%
2021/08/25	5	23.70	0	0.00	23.95	5	12,221	0.04%
2021/08/24	6	24.03	6	23.60	23.50	0	12,544	0.00%
2021/08/23	0	0.00	1	23.10	23.25	-1	13,352	-0.01%
2021/08/16	1	22.70	30	22.77	22.65	-29	14,212	-0.20%
2021/08/13	4	24.10	0	0.00	24.00	4	14,369	0.03%
2021/08/12	0	0.00	6	24.80	24.90	-6	14,895	-0.04%
2021/08/11	0	0.00	1	25.00	24.35	-1	15,384	-0.01%
2021/08/06	2	26.90	0	0.00	26.50	2	16,268	0.01%
2021/08/05	0	0.00	24	26.61	26.70	-24	16,622	-0.14%
2021/08/04	34	27.38	0	0.00	27.25	34	16,934	0.20%
2021/08/03	1	26.70	2	27.08	26.70	-1	17,762	-0.01%
2021/07/30	0	0.00	3	25.25	25.25	-3	19,023	-0.02%
2021/07/29	0	0.00	1	25.65	25.60	-1	19,285	-0.01%
2021/07/28	2	25.55	2	25.43	25.30	0	19,489	0.00%
2021/07/27	3	27.17	11.5	27.08	26.45	-8.5	19,584	-0.04%
2021/07/26	1.1	25.71	0	0.00	25.60	1.1	19,562	0.01%
2021/07/23	0.5	26.10	1	25.60	25.95	-0.5	19,779	0.00%
2021/07/22	4	25.03	1	25.60	25.00	3	20,097	0.01%
2021/07/21	1	26.20	2	25.83	25.45	-1	20,417	0.00%
2021/07/20	2	26.25	1	26.15	26.15	1	20,727	0.00%
2021/07/19	2	27.10	5	27.09	27.05	-3	20,898	-0.01%
2021/07/16	3	26.53	2	26.48	26.70	1	21,110	0.00%
2021/07/15	2	25.88	8	26.69	26.80	-6	21,686	-0.03%
2021/07/14	5	26.10	6	25.34	25.65	-1	22,664	0.00%
2021/07/13	3	26.32	3	26.85	25.95	0	22,713	0.00%
2021/07/12	7	27.51	4	27.53	27.20	3	23,445	0.01%
2021/07/09	3	27.13	6	27.17	27.20	-3	24,288	-0.01%
2021/07/08	11	27.72	8	27.86	27.90	3	24,722	0.01%
2021/07/07	2	26.10	6.5	26.67	26.10	-4.5	24,675	-0.02%
2021/07/06	0	0.00	1	27.60	26.95	-1	24,812	0.00%
2021/07/05	4	27.31	5	27.50	27.25	-1	24,928	0.00%
2021/07/02	5	28.01	7	28.75	27.70	-2	25,136	-0.01%
2021/07/01	21	28.96	1	28.90	28.90	20	24,766	0.08%
2021/06/30	23	32.49	6	33.10	32.10	17	24,033	0.07%
2021/06/29	52	32.33	76	32.00	32.85	-24	22,926	-0.10%
2021/06/28	0	0.00	24	29.85	29.90	-24	21,462	-0.11%
2021/06/24	2	26.85	1	26.50	26.70	1	20,912	0.00%
2021/06/23	31	27.82	2	26.20	26.15	29	20,798	0.14%
2021/06/22	48	26.70	42	27.00	27.10	6	20,514	0.03%
2021/06/21	14	24.33	1	24.30	24.65	13	20,055	0.06%
2021/06/18	3	25.10	0.5	25.20	25.00	2.5	20,018	0.01%
2021/06/17	1	25.15	1	25.75	25.95	0	19,940	0.00%
2021/06/16	4	26.00	4.2	26.44	26.00	-0.2	19,852	0.00%
2021/06/15	3	26.73	7	27.04	27.50	-4	19,733	-0.02%
2021/06/09	10	27.36	0	0.00	26.90	10	19,441	0.05%
2021/06/08	9	28.07	0	0.00	28.05	9	19,302	0.05%
2021/06/07	0	0.00	3	26.92	27.45	-3	19,195	-0.02%
2021/06/04	0	0.00	7	27.66	27.50	-7	19,043	-0.04%
2021/06/03	0	0.00	6	28.65	29.05	-6	18,833	-0.03%
2021/06/02	5	28.75	5	28.44	28.65	0	18,652	0.00%
2021/06/01	9	27.81	13	27.65	27.90	-4	18,353	-0.02%
2021/05/31	25	28.84	27	28.50	28.05	-2	18,082	-0.01%
2021/05/28	1	25.85	13	26.18	26.75	-12	17,162	-0.07%
2021/05/27	7	24.40	0	0.00	24.35	7	16,831	0.04%
2021/05/26	10	24.00	7	24.59	24.30	3	16,680	0.02%
2021/05/25	3	24.03	2	23.98	24.00	1	16,594	0.01%
2021/05/24	8	24.14	0	0.00	23.90	8	16,513	0.05%
2021/05/21	0	0.00	1	24.40	24.30	-1	16,506	-0.01%
2021/05/20	8	24.57	1	24.80	23.20	7	16,469	0.04%
2021/05/19	2	25.20	1	24.70	25.65	1	15,940	0.01%
2021/05/18	22	22.44	21	23.20	23.35	1	15,576	0.01%
2021/05/17	7	21.74	1	21.25	21.25	6	15,313	0.04%
2021/05/14	0	0.00	1	25.05	23.60	-1	15,036	-0.01%
2021/05/13	8	25.78	5	25.40	25.30	3	14,596	0.02%
2021/05/12	5	28.64	2	29.85	28.10	3	14,214	0.02%
2021/05/11	69.2	34.15	70	33.71	31.20	-0.8	13,892	-0.01%
2021/05/10	41	33.61	20	34.25	34.65	21	12,902	0.16%
2021/05/07	9	31.51	24	30.99	31.50	-15	12,022	-0.12%
2021/05/06	2	30.38	5	30.80	31.10	-3	11,314	-0.03%
2021/05/05	1	27.10	6	28.46	29.30	-5	10,999	-0.05%
2021/05/04	2	27.45	15	27.02	26.65	-13	10,761	-0.12%
2021/05/03	7	29.49	4	30.00	28.80	3	10,566	0.03%
2021/04/29	3.1	31.92	3	32.87	31.95	0.1	10,380	0.00%
2021/04/28	3.4	32.86	3.1	32.85	33.55	0.3	10,155	0.00%
2021/04/27	2.8	28.53	7	28.99	30.70	-4.2	9,860	-0.04%
2021/04/26	15	27.79	29.5	27.73	27.95	-14.5	9,500	-0.15%
2021/04/23	3.5	25.27	8	25.09	25.70	-4.5	9,189	-0.05%
2021/04/22	21	25.70	9	25.57	25.15	12	9,057	0.13%
2021/04/21	13	24.71	21	24.69	24.60	-8	8,755	-0.09%
2021/04/20	14	24.59	35	24.45	24.90	-21	8,207	-0.26%
2021/04/19	0	0.00	5	22.65	22.65	-5	7,332	-0.07%
2021/04/16	50	20.04	34	19.79	20.60	16	7,353	0.22%
2021/04/15	37	18.61	17	18.93	18.75	20	6,520	0.31%
2021/04/14	56	16.87	63.8	17.08	17.25	-7.8	5,632	-0.14%
2021/04/13	9	16.47	0	0.00	16.05	9	5,270	0.17%
2021/04/12	2	16.60	2	16.38	16.65	0	5,144	0.00%
2021/04/09	18	15.49	11	15.44	15.25	7	4,978	0.14%
2021/04/08	6	15.18	11	15.32	15.85	-5	4,808	-0.10%
2021/04/07	0	0.00	5	14.50	14.55	-5	4,532	-0.11%
2021/04/06	0	0.00	6	14.48	14.55	-6	4,587	-0.13%
2021/04/01	0	0.00	0.1	13.90	14.00	-0.1	4,603	0.00%
2021/03/30	9	13.64	0	0.00	13.70	9	5,214	0.17%
2021/03/29	1	13.80	10	14.11	13.80	-9	5,488	-0.16%
2021/03/26	0	0.00	1	13.75	13.75	-1	6,484	-0.02%
2021/03/25	5	13.68	0	0.00	13.65	5	7,195	0.07%
2021/03/24	0	0.00	1	13.55	13.60	-1	7,645	-0.01%
2021/03/23	5	13.70	5	13.40	13.35	0	7,934	0.00%
2021/03/22	0	0.00	1	13.55	13.55	-1	8,246	-0.01%
2021/03/08	2	13.45	2	13.30	13.20	0	8,473	0.00%
2021/03/04	0	0.00	5	13.40	13.40	-5	8,723	-0.06%
2021/02/23	0	0.00	6	13.68	13.50	-6	8,869	-0.07%
2021/02/22	2	13.60	1	12.85	13.50	1	8,706	0.01%
2021/02/18	7	12.71	5	12.71	12.70	2	8,587	0.02%
2021/02/17	3	11.75	6	11.98	11.95	-3	8,424	-0.04%
2021/02/02	0	0.00	5	11.45	11.50	-5	8,397	-0.06%
2021/02/01	3	11.50	0	0.00	11.30	3	8,378	0.04%
2021/01/28	1	11.00	0	0.00	11.15	1	8,261	0.01%
2021/01/25	0.1	11.60	0	0.00	11.65	0.1	8,547	0.00%
2021/01/20	0	0.00	2	11.55	11.35	-2	8,602	-0.02%
2021/01/15	2	12.15	0	0.00	12.15	2	8,464	0.02%
2021/01/14	2	12.90	0	0.00	12.85	2	8,407	0.02%
2021/01/13	0	0.00	44	12.93	13.00	-44	8,382	-0.52%
2021/01/12	4	13.93	0	0.00	12.95	4	8,306	0.05%
2021/01/11	9.4	14.17	0	0.00	13.95	9.4	8,139	0.12%
2021/01/08	1	13.75	0	0.00	13.75	1	7,991	0.01%
2021/01/07	0.6	13.85	4	13.90	13.80	-3.4	7,948	-0.04%
2021/01/06	3	13.77	2	14.20	13.60	1	7,934	0.01%
2020/12/31	2	13.55	0	0.00	13.70	2	7,673	0.03%
2020/12/30	1	13.65	1	13.70	13.60	0	7,618	0.00%
2020/12/29	2	13.63	0	0.00	13.45	2	7,513	0.03%
2020/12/28	6	13.77	1	13.70	13.55	5	7,398	0.07%
2020/12/25	5	13.74	0	0.00	13.85	5	7,256	0.07%
2020/12/24	35	14.93	55	14.43	14.20	-20	7,062	-0.28%
2020/12/23	14	13.51	7	13.61	14.05	7	6,530	0.11%
2020/12/22	42	14.71	35	14.72	13.60	7	6,242	0.11%
2020/12/21	37	14.15	22	14.32	14.55	15	5,204	0.29%
2020/12/18	20	13.08	1	13.20	13.30	19	4,473	0.42%
2020/12/17	4	12.54	2	12.50	12.35	2	3,943	0.05%
2020/12/16	4	12.65	49	12.84	13.10	-45	3,637	-1.24%
2020/12/15	2	12.10	40	12.40	11.95	-38	3,303	-1.15%
2020/12/11	4	11.75	1	11.90	11.75	3	3,268	0.09%
2020/12/09	2	11.85	0	0.00	11.90	2	3,364	0.06%
2020/12/08	4	11.80	0	0.00	11.85	4	3,611	0.11%
2020/12/07	5	12.05	0	0.00	11.95	5	3,729	0.13%
2020/12/04	0	0.00	0.9	12.05	12.05	-0.9	3,708	-0.02%
2020/12/03	6	11.83	0	0.00	11.85	6	3,862	0.16%
2020/12/02	5	12.03	0	0.00	12.00	5	4,000	0.12%
2020/12/01	16	12.32	0	0.00	12.30	16	3,927	0.41%
2020/11/30	9	12.53	5	12.35	12.45	4	3,814	0.10%
2020/11/27	1	12.20	6	11.86	12.15	-5	3,655	-0.14%
2020/11/26	0	0.00	1	11.80	11.85	-1	3,567	-0.03%
2020/11/25	0	0.00	21	11.48	11.80	-21	3,548	-0.59%
2020/11/24	0	0.00	4	11.23	11.25	-4	3,367	-0.12%
2020/11/23	1	10.95	2	11.08	11.10	-1	3,317	-0.03%
2020/11/20	1	10.95	1	10.95	11.00	0	3,283	0.00%
2020/11/18	2	10.80	0	0.00	10.85	2	3,375	0.06%
2020/11/17	7	11.04	10	10.97	10.90	-3	3,388	-0.09%
2020/11/16	0	0.00	4	10.60	10.70	-4	3,293	-0.12%
2020/11/12	2	10.60	0	0.00	10.55	2	3,418	0.06%
2020/11/09	5	10.81	0	0.00	10.85	5	3,373	0.15%
2020/11/05	3	11.03	0	0.00	10.95	3	3,336	0.09%
2020/11/04	1	11.15	0	0.00	11.10	1	3,328	0.03%
2020/11/03	3	11.27	8	11.21	11.35	-5	3,224	-0.16%
2020/11/02	1	10.75	1	10.70	10.70	0	3,023	0.00%
2020/10/30	5	11.00	5	10.80	10.75	0	2,993	0.00%
2020/10/29	0	0.00	1	10.55	10.60	-1	2,826	-0.04%
2020/10/22	0	0.00	3	10.87	10.65	-3	2,746	-0.11%
2020/10/16	2	10.60	0	0.00	10.60	2	2,662	0.08%
2020/10/14	5	10.75	5	10.75	10.60	0	2,620	0.00%
2020/10/13	4	10.78	104	10.80	10.70	-100	2,583	-3.87%	大賣/
2020/10/06	2	10.15	2	10.05	10.05	0	2,445	0.00%
2020/09/28	0	0.00	3	9.91	9.94	-3	2,507	-0.12%
2020/09/25	0	0.00	5	10.03	9.70	-5	2,526	-0.20%
2020/09/24	0	0.00	6	10.21	9.90	-6	2,519	-0.24%
2020/09/22	0	0.00	3	10.48	10.35	-3	2,549	-0.12%
2020/09/18	2	10.80	0	0.00	10.85	2	2,543	0.08%
2020/09/17	0	0.00	11	10.61	10.60	-11	2,483	-0.44%
2020/09/16	0	0.00	1	10.60	10.60	-1	2,463	-0.04%
2020/09/14	2	11.20	6	11.02	10.95	-4	2,366	-0.17%
2020/09/11	11	11.03	2	11.15	10.70	9	2,234	0.40%
2020/09/10	11	11.05	52	10.71	11.20	-41	1,965	-2.09%
2020/09/08	11	11.04	84	10.68	10.60	-73	1,763	-4.14%
2020/09/07	188	10.81	16	10.92	10.95	172	1,529	11.24%	大買/鉅額交易
2020/09/04	50	10.05	0	0.00	10.05	50	1,338	3.74%
2020/09/02	1	10.05	0	0.00	10.00	1	1,300	0.08%
2020/09/01	0	0.00	50	10.05	10.15	-50	1,285	-3.89%
2020/08/31	52	10.10	1	10.10	10.10	51	1,254	4.07%
2020/08/28	0	0.00	10	9.80	9.81	-10	1,161	-0.86%
2020/08/25	2	9.96	0	0.00	9.83	2	1,126	0.18%
2020/08/24	22	9.95	0	0.00	9.95	22	1,095	2.01%
2020/08/20	3	9.15	0	9.39	9.41	3	997	0.30%
2020/08/19	0	0.00	15	9.72	9.64	-15	973	-1.54%
2020/08/18	16	9.67	1	10.00	9.96	15	921	1.63%
2020/08/12	2	9.02	4	8.99	8.97	-2	794	-0.25%
2020/08/07	2	8.66	0	0.00	8.62	2	770	0.26%
2020/07/09	3	9.30	0	0.00	9.18	3	1,202	0.25%
2020/07/07	0	0.00	8	10.05	9.98	-8	1,203	-0.66%
2020/07/03	3	10.10	0	0.00	10.05	3	1,150	0.26%
2020/07/02	3	10.15	0	0.00	10.10	3	1,134	0.26%
2020/05/05	0	0.00	2	9.81	10.40	-2	769	-0.26%
2020/04/14	3	9.82	3	9.90	9.73	0	555	0.00%
2020/04/13	0	0.00	2	9.23	9.30	-2	473	-0.42%
2020/04/10	2	9.26	0	0.00	9.33	2	458	0.44%
2020/03/26	1	7.50	0	0.00	7.60	1	379	0.26%
2020/03/20	0	0.00	1	6.66	6.65	-1	383	-0.26%
2020/03/13	0	0.00	10	7.18	7.35	-10	342	-2.92%
2020/03/02	0	0.00	1	8.77	8.76	-1	308	-0.32%
2020/02/25	0	0.00	1	8.98	8.98	-1	299	-0.33%
2020/02/07	0	0.00	1	9.11	9.08	-1	325	-0.31%
2020/01/30	0	0.00	1	9.56	9.36	-1	362	-0.28%
2020/01/16	0	0.00	1	9.86	9.88	-1	353	-0.28%
2020/01/15	10	9.90	0	0.00	9.89	10	361	2.77%
2020/01/14	0	0.00	3	9.85	9.85	-3	407	-0.74%
2020/01/08	0	0.00	1	9.79	9.71	-1	429	-0.23%
2019/12/31	0	0.00	1	9.97	9.95	-1	433	-0.23%
2019/12/27	0	0.00	3	10.00	10.05	-3	436	-0.69%
2019/12/24	0	0.00	1	9.98	9.95	-1	433	-0.23%
2019/12/23	0	0.00	1	9.97	9.97	-1	432	-0.23%
2019/12/17	0	0.00	27	9.87	9.85	-27	408	-6.61%
2019/12/16	0	0.00	10	9.83	9.80	-10	397	-2.51%
2019/12/12	37	9.83	0	0.00	9.82	37	401	9.22%
2019/12/06	0	0.00	3	9.74	9.74	-3	405	-0.74%
2019/11/26	0	0.00	1	9.86	9.85	-1	533	-0.19%
2019/11/14	1	10.00	2	9.91	9.84	-1	598	-0.17%
2019/11/06	0	0.00	1	9.94	9.88	-1	642	-0.16%
2019/11/04	0	0.00	2	9.98	9.98	-2	642	-0.31%
2019/10/30	6	10.06	0	0.00	9.95	6	656	0.91%
2019/10/25	0	0.00	0	9.90	9.92	0	621	0.00%
2019/10/22	0	0.00	6	10.08	10.05	-6	623	-0.96%
2019/10/14	0	0.00	11	9.59	9.59	-11	660	-1.67%
2019/09/20	5	10.05	0	0.00	9.98	5	746	0.67%
2019/09/09	1	9.95	1	10.00	9.93	0	750	0.00%
2019/09/04	4	10.18	10	10.20	10.20	-6	747	-0.80%
2019/09/03	4	10.15	2	9.95	9.95	2	682	0.29%
2019/08/30	10	9.78	0	0.00	9.78	10	668	1.50%
2019/08/23	13	9.87	4	9.85	9.83	9	710	1.27%
2019/08/16	10	9.84	0	0.00	9.78	10	812	1.23%
2019/08/14	0	0.00	3	9.85	9.85	-3	827	-0.36%
2019/08/13	3	9.97	0	0.00	9.80	3	863	0.35%
2019/08/12	6	9.86	4	9.85	9.83	2	891	0.22%
2019/08/08	3	9.50	0	0.00	9.50	3	901	0.33%
2019/08/07	10	9.52	0	0.00	9.45	10	1,023	0.98%
2019/08/02	1	9.75	0	0.00	9.68	1	1,206	0.08%
2019/07/18	0	0.00	1	10.10	10.05	-1	1,216	-0.08%
2019/07/17	0	0.00	3	10.15	10.20	-3	1,241	-0.24%
2019/07/16	10	10.35	0	0.00	10.20	10	1,241	0.81%
2019/07/05	1	9.93	1	9.94	9.95	0	1,249	0.00%
2019/07/02	0	0.00	1	10.05	10.05	-1	1,247	-0.08%
2019/07/01	2	9.91	0	0.00	9.83	2	1,227	0.16%
2019/06/28	1	9.95	0	0.00	9.93	1	1,221	0.08%
2019/06/27	0	0.00	3	10.05	10.05	-3	1,215	-0.25%
2019/06/26	0	0.00	1	10.10	10.05	-1	1,211	-0.08%
2019/06/21	0	0.00	1	10.05	10.05	-1	1,219	-0.08%
2019/06/18	0	0.00	1	10.15	10.15	-1	1,219	-0.08%
2019/06/14	0	0.00	1	10.25	10.25	-1	1,224	-0.08%
2019/06/13	0	0.00	8	10.10	10.20	-8	1,227	-0.65%
2019/06/05	20	10.25	20	10.20	10.25	0	1,212	0.00%
2019/06/03	0	0.00	1	10.35	10.35	-1	1,197	-0.08%
2019/05/31	0	0.00	1	10.40	10.35	-1	1,191	-0.08%
2019/05/28	4	10.55	2	10.45	10.45	2	1,132	0.18%
2019/05/27	0	0.00	1	10.30	10.30	-1	1,115	-0.09%
2019/05/22	10	10.15	11	10.05	10.05	-1	1,107	-0.09%
2019/05/21	4	10.10	0	0.00	10.05	4	1,095	0.37%
2019/05/17	4	10.05	5	10.10	10.15	-1	1,033	-0.10%
2019/05/16	11	10.30	1	10.10	10.05	10	992	1.01%
2019/05/15	16	10.45	13	10.36	10.35	3	956	0.31%
2019/05/14	4	9.98	2	9.99	9.99	2	835	0.24%
2019/05/13	2	9.90	2	9.90	9.90	0	786	0.00%
2019/05/10	0	0.00	16.7	9.54	9.59	-16.7	698	-2.39%
2019/05/08	0	0.00	1	9.35	9.38	-1	631	-0.16%
2019/05/06	0	0.00	1	9.35	9.33	-1	630	-0.16%
2019/05/03	0	0.00	1	9.38	9.41	-1	631	-0.16%
2019/04/26	0	0.00	1	9.49	9.48	-1	631	-0.16%
2019/04/24	6	9.64	0	0.00	9.54	6	624	0.96%
2019/04/23	1	9.70	1	9.76	9.71	0	597	0.00%
2019/04/17	4	9.76	13	9.55	9.66	-9	543	-1.66%
2019/04/16	15	9.75	7	9.40	9.70	8	485	1.65%
2019/04/10	0	0.00	0	9.18	9.18	0	436	0.00%
2019/04/02	0	0.00	2	9.21	9.19	-2	421	-0.47%
2019/03/28	1	9.29	0	0.00	9.23	1	408	0.24%
2019/03/18	0	0.00	1	9.69	9.70	-1	386	-0.26%
2019/03/14	0	0.00	2	9.53	9.49	-2	381	-0.52%
2019/02/27	10	9.85	7	9.70	9.75	3	759	0.39%
2019/02/26	0	0.00	1	9.86	9.88	-1	791	-0.13%
2019/02/25	1	9.75	1	9.74	9.65	0	760	0.00%
2019/01/25	1	9.20	0	0.00	9.21	1	836	0.12%
2019/01/22	2	9.17	0	0.00	9.16	2	862	0.23%
2019/01/18	2	9.20	0	0.00	9.21	2	865	0.23%
2018/12/27	3	9.27	0	0.00	9.23	3	902	0.33%
2018/12/26	0	0.00	7	9.20	9.23	-7	903	-0.77%
2018/12/22	2	9.20	0	0.00	9.30	2	912	0.22%
2018/12/21	3	9.21	0	0.00	9.20	3	919	0.33%
2018/12/19	0	0.00	3	9.32	9.30	-3	918	-0.33%
2018/12/18	0	0.00	5	9.40	9.34	-5	917	-0.54%
2018/12/13	0	0.00	2	9.54	9.54	-2	926	-0.22%
2018/12/11	0	0.00	3	9.46	9.46	-3	918	-0.33%
2018/12/07	1	9.64	0	0.00	9.64	1	919	0.11%
2018/12/06	3	9.69	11	9.74	9.60	-8	918	-0.87%
2018/12/05	4	9.88	0	0.00	9.89	4	909	0.44%
2018/11/30	1	9.93	0	0.00	10.00	1	868	0.12%
2018/11/29	0	0.00	1	10.25	10.00	-1	852	-0.12%
2018/11/28	1	10.15	6	10.18	10.15	-5	823	-0.61%
2018/11/27	8	10.31	0	0.00	10.40	8	787	1.02%
2018/11/26	4	10.24	6	10.17	10.15	-2	668	-0.30%
2018/11/23	1	9.46	0	0.00	9.60	1	531	0.19%
2018/11/21	6	9.45	0	0.00	9.35	6	491	1.22%
2018/11/16	0	0.00	2	9.04	9.03	-2	469	-0.43%
2018/11/12	2	9.19	0	0.00	9.20	2	485	0.41%
2018/11/09	3	9.46	0	0.00	9.41	3	480	0.62%
2018/11/08	7	9.56	0	0.00	9.53	7	502	1.39%
2018/11/07	4	9.36	11	9.28	9.28	-7	503	-1.39%
2018/11/06	5	9.34	0	0.00	9.32	5	515	0.97%
2018/11/02	4	8.93	0	0.00	9.05	4	479	0.83%
2018/11/01	6	9.04	0	0.00	8.90	6	473	1.27%
2018/10/09	0	0.00	1	9.60	9.59	-1	549	-0.18%
2018/10/04	1	9.85	0	0.00	9.78	1	570	0.18%
2018/09/10	0	0.00	1	9.14	9.09	-1	923	-0.11%
2018/08/23	0	0.00	2	9.50	9.54	-2	1,226	-0.16%
2018/08/20	1	9.20	0	0.00	9.22	1	1,285	0.08%
2018/08/17	1	9.48	0	0.00	9.47	1	1,331	0.08%
2018/08/15	1	9.62	0	0.00	9.61	1	1,361	0.07%
2018/08/10	0	0.00	1	10.45	10.40	-1	1,343	-0.07%
2018/08/02	0	0.00	1	10.60	10.45	-1	1,608	-0.06%
2018/08/01	5	10.70	0	0.00	10.65	5	1,635	0.31%
2018/07/31	0	0.00	6	10.75	10.75	-6	1,697	-0.35%
2018/07/30	7	10.93	0	0.00	10.90	7	1,724	0.41%
2018/07/23	0	0.00	0.1	10.00	10.05	-0.1	1,852	0.00%
2018/07/20	0	0.00	2	10.10	10.05	-2	1,916	-0.10%
2018/07/11	1	10.20	0	0.00	10.20	1	2,560	0.04%
2018/07/04	1	11.20	0	0.00	11.20	1	3,503	0.03%
2018/07/03	0	0.00	4	11.40	11.35	-4	4,163	-0.10%
2018/07/02	3	11.65	4	11.46	11.45	-1	4,195	-0.02%
2018/06/26	5	11.74	1	11.65	11.65	4	4,517	0.09%
2018/06/21	6	11.70	0	0.00	11.65	6	4,705	0.13%
2018/06/20	0	0.00	3	11.60	11.70	-3	4,727	-0.06%
2018/06/14	0	0.00	5	11.80	11.75	-5	4,791	-0.10%
2018/06/12	0	0.00	5	11.90	11.85	-5	4,817	-0.10%
2018/06/11	4	11.98	0	0.00	11.95	4	4,811	0.08%
2018/06/07	2	11.80	0	0.00	11.75	2	4,763	0.04%
2018/06/06	5	11.75	0	0.00	11.70	5	4,744	0.11%
2018/06/05	0	0.00	5	11.65	11.60	-5	4,733	-0.11%
2018/05/29	2	11.75	0	0.00	11.60	2	4,650	0.04%
2018/05/25	0	0.00	2	11.55	11.75	-2	4,689	-0.04%
2018/05/24	0	0.00	2	11.70	11.60	-2	4,644	-0.04%
2018/05/23	0	0.00	4	11.60	11.65	-4	4,646	-0.09%
2018/05/14	10	12.05	0	0.00	11.95	10	4,662	0.21%
2018/05/10	0	0.00	3	11.95	11.90	-3	4,587	-0.07%
2018/05/08	100	12.20	105	12.06	12.05	-5	4,572	-0.11%	大賣/
2018/05/07	2	11.93	0	0.00	11.90	2	4,550	0.04%
2018/05/04	20	11.96	1	12.05	12.10	19	4,547	0.42%
2018/05/02	0	0.00	3	12.15	12.05	-3	4,512	-0.07%
2018/04/30	1	12.20	5	12.32	12.25	-4	4,538	-0.09%
2018/04/26	5	12.30	7	12.10	12.00	-2	4,877	-0.04%
2018/04/25	4	12.40	0	0.00	12.40	4	4,854	0.08%
2018/04/23	3	12.45	3	12.35	12.60	0	4,739	0.00%
2018/04/20	1	12.40	10	12.70	12.40	-9	4,705	-0.19%
2018/04/19	15	12.27	0	0.00	12.40	15	4,650	0.32%
2018/04/18	1	12.00	0	0.00	12.05	1	4,582	0.02%
2018/04/17	2	12.35	4	12.18	12.05	-2	4,668	-0.04%
2018/04/16	10	11.89	0	0.00	11.90	10	4,870	0.21%
2018/04/13	16	12.14	16	12.17	12.05	0	4,984	0.00%
2018/04/12	18	12.22	26	12.25	12.20	-8	5,000	-0.16%
2018/04/11	6	12.53	2	12.70	12.55	4	5,026	0.08%
2018/04/10	269	13.58	198	13.29	12.40	71	5,040	1.41%	大買/大賣/
2018/04/09	121	12.76	108	12.98	13.20	13	4,437	0.29%	大買/大賣/
2018/04/03	6	11.81	0	0.00	12.00	6	3,859	0.16%
2018/04/02	10	12.19	12	12.36	11.95	-2	4,154	-0.05%
2018/03/31	9	11.74	4	11.75	11.75	5	4,010	0.12%
2018/03/30	15	11.75	0	0.00	11.75	15	4,042	0.37%
2018/03/29	10	11.82	10	11.85	11.80	0	3,993	0.00%
2018/03/27	22	11.61	0	0.00	11.70	22	3,885	0.57%
2018/03/23	0	0.00	4	11.20	11.15	-4	3,823	-0.10%
2018/03/22	0	0.00	10	11.40	11.45	-10	3,858	-0.26%
2018/03/21	0	0.00	10	11.40	11.50	-10	3,845	-0.26%
2018/03/20	2	11.40	2	11.35	11.35	0	3,818	0.00%
2018/03/19	4	11.15	0	0.00	11.10	4	3,732	0.11%
2018/03/16	17	11.04	0	0.00	11.10	17	3,739	0.45%
2018/03/12	0	0.00	2	10.75	10.75	-2	3,737	-0.05%
2018/03/05	3	10.97	2	11.00	10.75	1	4,109	0.02%
2018/03/02	1	11.00	4	11.10	11.05	-3	4,458	-0.07%
2018/03/01	3	10.90	0	0.00	11.35	3	4,624	0.06%
2018/02/09	3	10.01	0	0.00	10.15	3	4,687	0.06%
2018/02/08	0	0.00	9	10.40	10.40	-9	4,674	-0.19%
2018/02/07	10	10.72	0	0.00	10.50	10	4,690	0.21%
2018/02/06	0	0.00	8	10.32	10.30	-8	4,694	-0.17%
2018/02/02	0	0.00	11	11.30	11.30	-11	5,052	-0.22%
2018/01/31	15	11.43	0	0.00	11.40	15	5,163	0.29%
2018/01/26	0	0.00	5	11.76	11.80	-5	5,088	-0.10%
2018/01/25	3	12.00	0	0.00	11.80	3	5,071	0.06%
2018/01/24	3	11.85	3	11.95	11.90	0	5,028	0.00%
2018/01/23	8	12.09	4	12.01	12.10	4	5,016	0.08%
2018/01/22	0	0.00	2	11.50	11.60	-2	4,674	-0.04%
2018/01/18	2	11.70	1	11.65	11.60	1	4,617	0.02%
2018/01/17	0	0.00	5	11.75	11.75	-5	4,594	-0.11%
2018/01/16	2	11.78	0	0.00	11.80	2	4,566	0.04%
2018/01/15	3	11.90	3	11.95	12.00	0	4,538	0.00%
2018/01/11	4	12.10	5	11.95	11.80	-1	4,433	-0.02%
2018/01/10	9	12.13	2	12.25	12.10	7	4,334	0.16%
2018/01/09	13	11.61	11	11.76	11.85	2	4,243	0.05%
2018/01/08	4	11.85	6	11.85	11.85	-2	4,098	-0.05%
2018/01/05	2	11.83	0	0.00	11.85	2	4,037	0.05%
2018/01/04	0	0.00	7	11.86	11.90	-7	3,947	-0.18%
2018/01/03	0	0.00	5	11.70	11.75	-5	3,817	-0.13%
2018/01/02	1	11.75	14	11.77	11.80	-13	3,752	-0.35%