裕隆 (2201)-元大-淡水券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
76.3
漲跌
▲2.5
漲幅
+3.39%
成交量
17,025張
產業
上市汽車類股
734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

裕隆 (2201)籌碼相關－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	5.9	73.90	4.8	74.71	76.30	1.1	5,340	0.02%
2024/05/07	5	72.58	10	72.94	73.80	-5	5,104	-0.10%
2024/05/06	8	73.90	6	73.72	73.60	2	4,986	0.04%
2024/05/03	5	72.74	53.3	71.18	73.70	-48.3	4,803	-1.01%
2024/05/02	21.1	70.88	87	70.75	70.50	-65.9	4,522	-1.46%
2024/04/30	1.2	68.67	0	0.00	68.70	1.2	4,460	0.03%
2024/04/29	5	69.36	16.1	69.11	69.30	-11.1	4,426	-0.25%
2024/04/26	1	67.50	1	68.70	67.50	0	4,348	0.00%
2024/04/25	1	67.30	0	0.00	67.40	1	4,353	0.02%
2024/04/24	0	0.00	1	68.70	68.00	-1	4,375	-0.02%
2024/04/23	2	68.20	6	67.67	67.50	-4	4,493	-0.09%
2024/04/22	7	68.09	10	68.40	67.80	-3	4,508	-0.07%
2024/04/19	2	66.95	0	0.00	66.90	2	4,450	0.04%
2024/04/18	1	66.80	28	69.84	69.30	-27	4,372	-0.62%
2024/04/17	1	67.70	0	0.00	67.40	1	4,297	0.02%
2024/04/16	3	67.50	5	67.80	67.40	-2	4,327	-0.05%
2024/04/15	2	69.40	0	0.00	69.30	2	4,331	0.05%
2024/04/11	0	0.00	5	69.30	69.30	-5	4,321	-0.12%
2024/04/10	0	0.00	4	69.43	69.90	-4	4,333	-0.09%
2024/04/09	3	69.80	1	69.80	69.10	2	4,375	0.05%
2024/04/08	4.1	69.71	9	69.39	70.00	-4.9	4,361	-0.11%
2024/04/03	4.5	66.78	1	66.90	66.70	3.5	4,271	0.08%
2024/04/02	4	67.80	0	0.00	67.80	4	4,291	0.09%
2024/04/01	1	68.60	0	0.00	68.30	1	4,275	0.02%
2024/03/29	0.4	68.20	1	68.20	68.10	-0.7	4,301	-0.02%
2024/03/28	3	68.03	3	67.97	68.20	0	4,347	0.00%
2024/03/27	2.1	67.36	0	0.00	67.30	2.1	4,480	0.05%
2024/03/26	6.4	67.35	10	68.40	67.10	-3.7	4,634	-0.08%
2024/03/25	1.1	68.30	0	0.00	68.10	1.1	4,637	0.02%
2024/03/22	1	68.00	5	68.00	68.30	-4	4,690	-0.08%
2024/03/21	10	67.90	0	0.00	67.80	10	4,792	0.21%
2024/03/20	3.1	67.74	2	68.60	67.70	1.1	4,949	0.02%
2024/03/19	5.7	68.51	0	0.00	68.30	5.7	4,983	0.11%
2024/03/18	0	0.00	0.3	69.70	69.50	-0.3	5,136	-0.01%
2024/03/15	1	68.90	8	69.21	68.50	-7	5,158	-0.14%
2024/03/14	1	69.50	0	0.00	69.80	1	5,161	0.02%
2024/03/13	0.1	70.90	0	0.00	69.70	0.1	5,145	0.00%
2024/03/12	1	71.50	24	70.70	71.90	-23	5,096	-0.45%
2024/03/11	2	66.10	4	67.05	67.60	-2	4,959	-0.04%
2024/03/08	6	67.77	0	0.00	67.10	6	4,948	0.12%
2024/03/07	6.2	69.28	0	0.00	68.90	6.2	4,864	0.13%
2024/03/06	0.1	70.56	0	0.00	70.10	0.1	4,820	0.00%
2024/03/05	1.1	70.61	0	0.00	70.40	1.1	4,945	0.02%
2024/02/29	1.1	68.63	0	0.00	70.70	1.1	4,946	0.02%
2024/02/27	0.1	69.70	0	0.00	69.40	0.1	4,902	0.00%
2024/02/26	3.1	70.47	0	0.00	70.60	3.1	4,906	0.06%
2024/02/23	4.2	71.30	5	72.18	71.20	-0.9	4,978	-0.02%
2024/02/22	2.3	70.63	0	0.00	70.90	2.3	5,036	0.05%
2024/02/21	4	71.43	2	71.40	70.80	2	5,195	0.04%
2024/02/20	2.4	71.46	1	71.00	70.90	1.4	5,293	0.03%
2024/02/19	0	72.00	5	72.06	72.20	-5	5,303	-0.09%
2024/02/16	1	70.00	0	0.00	69.90	1	5,334	0.02%
2024/02/15	0.2	69.10	0	0.00	68.70	0.2	5,342	0.00%
2024/02/05	0	0.00	0	68.80	69.30	0	5,354	0.00%
2024/02/02	1	69.50	0	0.00	69.10	1	5,451	0.02%
2024/01/30	0.1	70.10	1	69.90	69.60	-0.9	5,522	-0.02%
2024/01/29	0	70.20	0	0.00	69.80	0	5,541	0.00%
2024/01/26	0	69.83	2	69.70	69.80	-2	5,599	-0.04%
2024/01/25	1	70.10	1	69.70	69.70	0	5,675	0.00%
2024/01/24	2	70.90	2	70.70	70.80	0	5,723	0.00%
2024/01/23	0	0.00	1	68.70	69.60	-1	5,865	-0.02%
2024/01/22	3.2	68.75	3	68.73	68.60	0.2	5,904	0.00%
2024/01/19	1	68.60	0.5	68.90	69.10	0.5	6,009	0.01%
2024/01/18	0.4	67.93	0	0.00	68.50	0.4	6,091	0.01%
2024/01/17	1.1	68.31	2.1	68.21	67.70	-1	6,163	-0.02%
2024/01/16	1.1	69.92	0	0.00	69.80	1.1	6,113	0.02%
2024/01/15	1	70.70	0	0.00	70.90	1	6,215	0.02%
2024/01/12	3.2	71.01	0	0.00	70.70	3.2	6,435	0.05%
2024/01/11	1	70.80	0	0.00	70.70	1	6,557	0.02%
2024/01/10	5.5	70.03	1	70.00	70.20	4.5	6,941	0.06%
2024/01/09	7.5	71.36	8	71.11	70.90	-0.5	7,154	-0.01%
2024/01/08	0	73.00	0	0.00	72.30	0	7,691	0.00%
2024/01/05	2.1	72.37	0	0.00	72.40	2.1	8,913	0.02%
2024/01/04	0.3	73.00	2	72.80	72.60	-1.8	9,230	-0.02%
2024/01/03	11	73.55	1	73.80	73.10	10	9,285	0.11%
2024/01/02	10.3	75.39	1.5	75.10	74.80	8.8	9,265	0.09%
2023/12/29	2	74.90	3.1	75.20	74.80	-1.1	9,295	-0.01%
2023/12/28	0	0.00	1.1	74.32	74.60	-1.1	9,415	-0.01%
2023/12/27	0	0.00	0.3	73.24	73.30	-0.3	9,442	0.00%
2023/12/26	1.5	73.07	0	0.00	72.70	1.5	9,545	0.02%
2023/12/25	2	72.95	0	0.00	72.80	2	9,755	0.02%
2023/12/22	17.3	72.59	0	0.00	72.20	17.3	9,944	0.17%
2023/12/21	18	73.01	0	0.00	72.70	18	9,849	0.18%
2023/12/20	1.2	74.52	0	0.00	74.10	1.2	9,898	0.01%
2023/12/19	5	73.98	0.1	74.50	74.00	5	9,935	0.05%
2023/12/18	8.3	74.59	0	0.00	74.40	8.3	9,995	0.08%
2023/12/15	53.2	76.08	0	0.00	75.50	53.2	10,188	0.52%
2023/12/14	1	76.90	4.2	77.26	77.30	-3.2	10,213	-0.03%
2023/12/13	120	76.10	2.1	76.11	76.00	118	10,171	1.16%	大買/鉅額交易
2023/12/12	6.1	77.90	5	78.16	77.80	1.1	10,053	0.01%
2023/12/11	2.2	77.54	7	78.21	78.00	-4.8	10,108	-0.05%
2023/12/08	6	77.50	0	0.00	77.20	6	10,156	0.06%
2023/12/07	2	77.70	3	77.87	77.60	-1	10,186	-0.01%
2023/12/06	10	77.90	9	77.77	77.80	1	10,240	0.01%
2023/12/05	2	76.25	0	0.00	77.00	2	10,270	0.02%
2023/12/04	8	76.55	2	77.25	76.50	6	10,336	0.06%
2023/12/01	0	0.00	2	77.15	77.10	-2	10,458	-0.02%
2023/11/30	19	76.64	5	76.56	76.90	14	10,662	0.13%
2023/11/29	2	78.30	1	77.80	77.90	1	11,171	0.01%
2023/11/28	1	78.00	2.1	78.40	78.40	-1.1	11,565	-0.01%
2023/11/27	4	77.53	26	77.38	77.10	-22	11,759	-0.19%
2023/11/24	0	0.00	5	78.54	78.50	-5	12,164	-0.04%
2023/11/22	8	77.79	2	77.70	77.70	6	12,453	0.05%
2023/11/21	5	78.60	7.5	78.92	79.00	-2.5	12,370	-0.02%
2023/11/20	12.2	78.20	2	78.20	78.00	10.2	12,279	0.08%
2023/11/17	8	80.18	6	79.83	80.20	2	12,116	0.02%
2023/11/16	2	78.60	2.2	79.00	79.10	-0.2	12,025	0.00%
2023/11/15	1	79.00	13.4	79.18	78.50	-12.4	11,968	-0.10%
2023/11/14	21	77.88	5	77.82	77.90	16	11,858	0.13%
2023/11/13	3	77.47	3.3	77.41	77.60	-0.3	11,869	0.00%
2023/11/10	20	77.61	4	77.75	77.10	16	11,883	0.13%
2023/11/09	3	78.77	4	78.90	79.20	-1	11,857	-0.01%
2023/11/08	5	79.06	0.6	78.95	78.60	4.4	12,001	0.04%
2023/11/07	9	78.79	3	78.83	79.10	6	12,008	0.05%
2023/11/06	5	79.02	7.5	78.93	78.80	-2.5	12,036	-0.02%
2023/11/03	1.1	78.11	9	78.39	78.20	-7.9	12,143	-0.07%
2023/11/02	1	77.70	3	77.40	77.40	-2	12,086	-0.02%
2023/11/01	4	74.73	3.1	74.29	75.00	0.9	12,009	0.01%
2023/10/31	15	75.60	5	75.62	74.10	10	11,946	0.08%
2023/10/30	3.1	77.17	1	77.00	76.90	2.1	11,861	0.02%
2023/10/27	15	77.55	6.2	77.37	77.30	8.8	11,890	0.07%
2023/10/26	9	78.78	5	78.24	78.20	4	11,957	0.03%
2023/10/25	3.1	80.20	4.1	80.52	80.10	-1	11,962	-0.01%
2023/10/24	3	78.07	2	78.36	79.00	1	12,043	0.01%
2023/10/23	6.1	78.50	7	78.26	77.80	-0.9	12,066	-0.01%
2023/10/20	29	79.67	13.1	79.39	79.10	16	12,142	0.13%
2023/10/19	13.1	80.61	4	80.98	81.40	9.1	12,052	0.08%
2023/10/18	29	81.53	7.1	82.66	80.10	22	12,069	0.18%
2023/10/17	11	82.57	2	81.40	81.10	9	11,808	0.08%
2023/10/16	21	85.00	32	85.53	83.00	-11	11,705	-0.09%
2023/10/13	17.1	86.45	101.3	87.95	85.10	-84.2	11,340	-0.74%	大賣/
2023/10/12	13	81.72	32.1	82.55	84.00	-19.1	10,331	-0.18%
2023/10/11	3	78.93	2.2	79.66	78.80	0.9	10,484	0.01%
2023/10/06	3	78.80	0	0.00	78.90	3	10,709	0.03%
2023/10/05	5	78.94	1.5	78.81	78.40	3.5	10,747	0.03%
2023/10/04	30	78.74	6.4	78.89	78.40	23.6	10,777	0.22%
2023/10/03	7	81.19	3	81.00	80.50	4	10,670	0.04%
2023/10/02	22	82.00	7.2	82.25	82.00	14.8	10,679	0.14%
2023/09/28	24.6	84.54	19	84.85	83.00	5.6	10,776	0.05%
2023/09/27	5	83.70	17	85.29	86.00	-12	10,746	-0.11%
2023/09/26	2	84.25	6.1	84.03	83.70	-4.1	10,621	-0.04%
2023/09/25	12	85.14	5.1	84.74	84.30	6.9	10,678	0.06%
2023/09/22	0	0.00	3.5	79.96	82.50	-3.5	10,638	-0.03%
2023/09/21	9.5	81.22	2.1	81.39	80.60	7.4	10,613	0.07%
2023/09/20	14.5	84.78	2	82.85	82.20	12.5	10,624	0.12%
2023/09/19	4.5	84.70	11.4	84.99	84.60	-6.9	10,450	-0.07%
2023/09/18	10	83.10	0.1	83.30	83.30	9.9	10,335	0.10%
2023/09/15	1	83.70	2	82.90	82.90	-1	10,380	-0.01%
2023/09/14	6	84.17	2.1	83.97	83.80	3.9	10,412	0.04%
2023/09/13	0	0.00	11.1	82.74	83.90	-11.1	10,425	-0.11%
2023/09/12	2	81.60	2	82.00	81.30	0	10,631	0.00%
2023/09/11	1	81.50	0	0.00	81.20	1	10,647	0.01%
2023/09/08	22.1	83.15	12	82.62	82.60	10.1	10,628	0.09%
2023/09/07	1.3	83.08	1.5	83.77	84.50	-0.2	10,632	0.00%
2023/09/06	7	83.79	7.1	83.47	83.20	-0.1	10,618	0.00%
2023/09/05	6.4	84.91	10	84.90	85.20	-3.7	10,593	-0.03%
2023/09/04	7.2	86.61	61.3	87.03	85.70	-54	10,510	-0.51%
2023/09/01	30	85.72	35	86.05	85.30	-5	9,982	-0.05%
2023/08/31	2.2	83.71	3	83.87	83.40	-0.8	9,779	-0.01%
2023/08/30	3	82.43	4	84.27	83.70	-1	9,882	-0.01%
2023/08/29	3	78.83	51	78.56	79.80	-48	9,712	-0.49%
2023/08/28	0	0.00	1	77.10	75.70	-1	10,084	-0.01%
2023/08/25	2	74.95	1	75.70	75.00	1	10,409	0.01%
2023/08/24	0	0.00	2	74.50	74.50	-2	11,432	-0.02%
2023/08/22	4	74.20	1	75.00	74.30	3	11,663	0.03%
2023/08/18	1	75.70	0	0.00	74.70	1	12,263	0.01%
2023/08/17	3	73.41	1	74.40	75.60	2	12,610	0.02%
2023/08/16	1.6	73.69	0.3	74.10	73.20	1.3	12,960	0.01%
2023/08/15	0.7	74.10	1	74.71	74.30	-0.3	13,037	0.00%
2023/08/14	10.2	75.02	10.9	74.26	73.40	-0.7	13,253	-0.01%
2023/08/11	5	77.74	0	0.00	77.50	5	13,487	0.04%
2023/08/10	10	77.81	11	77.90	77.90	-1	13,636	-0.01%
2023/08/09	16	79.50	10	79.84	79.20	6	13,659	0.04%
2023/08/08	0.2	79.90	1	80.50	79.70	-0.8	13,666	-0.01%
2023/08/07	0	0.00	2	80.90	80.50	-2	13,852	-0.01%
2023/08/04	4	80.55	0	0.00	80.70	4	13,957	0.03%
2023/08/02	3	80.37	5.1	80.49	80.10	-2.1	13,997	-0.02%
2023/08/01	3	81.40	44	81.56	81.00	-41	13,969	-0.29%
2023/07/31	3	83.30	12	83.41	82.00	-9	13,957	-0.06%
2023/07/28	1	81.60	70.1	80.90	81.60	-69.1	13,918	-0.50%
2023/07/27	7	79.87	3	79.77	81.00	4	13,982	0.03%
2023/07/26	33.4	78.09	40	78.60	77.70	-6.7	13,895	-0.05%
2023/07/25	2.4	77.73	3	78.77	79.80	-0.7	13,936	0.00%
2023/07/24	8.1	76.74	5.1	76.43	76.20	3	13,873	0.02%
2023/07/21	5.2	77.69	1	77.10	77.40	4.2	13,893	0.03%
2023/07/20	10	78.72	2	78.30	78.20	8	14,010	0.06%
2023/07/19	80.1	79.55	1.1	79.42	79.00	79	13,983	0.56%
2023/07/18	30.8	82.30	16.3	80.32	80.20	14.5	14,165	0.10%
2023/07/17	39	83.32	46	84.42	84.40	-7	14,604	-0.05%
2023/07/14	11	86.41	6	86.05	85.50	5	15,027	0.03%
2023/07/13	13	83.71	8	83.04	84.00	5	15,484	0.03%
2023/07/12	1.1	80.28	4	80.78	80.20	-2.9	15,701	-0.02%
2023/07/11	15	80.29	5	80.22	80.00	10	16,083	0.06%
2023/07/10	32	81.77	4	81.63	81.30	28	16,401	0.17%
2023/07/07	1	82.70	1.5	83.37	82.30	-0.5	16,394	0.00%
2023/07/06	7	83.91	15	83.11	83.50	-8	16,360	-0.05%
2023/07/05	13	82.06	2.6	82.39	81.80	10.4	16,184	0.06%
2023/07/04	8	82.58	3	82.93	82.40	5	16,023	0.03%
2023/07/03	8.3	82.10	8	81.80	81.80	0.3	16,017	0.00%
2023/06/30	1	82.90	4	81.40	82.60	-3	15,975	-0.02%
2023/06/29	3	80.60	0	0.00	80.50	3	15,906	0.02%
2023/06/28	6	81.03	1	81.50	80.80	5	15,888	0.03%
2023/06/27	22	80.46	4	79.40	79.40	18	15,857	0.11%
2023/06/26	3	81.07	3	82.13	82.00	0	15,917	0.00%
2023/06/21	23	82.24	0	0.00	82.00	23	16,007	0.14%
2023/06/20	13.1	83.18	0.2	83.44	83.10	12.9	16,009	0.08%
2023/06/19	30	83.29	2	83.10	83.40	28	16,067	0.17%
2023/06/16	15.2	86.30	0	0.00	83.70	15.2	16,268	0.09%
2023/06/15	2	87.45	1	88.00	87.70	1	16,050	0.01%
2023/06/13	2.1	88.45	2	87.85	87.10	0.1	16,261	0.00%
2023/06/12	6	87.07	3	86.80	86.80	3	16,486	0.02%
2023/06/09	3	87.00	6	87.05	87.80	-3	16,587	-0.02%
2023/06/08	1.1	87.31	2	88.10	87.10	-0.9	16,894	-0.01%
2023/06/07	2	89.90	1	89.90	89.70	1	17,277	0.01%
2023/06/06	4	89.03	15	88.69	88.50	-11	17,427	-0.06%
2023/06/05	5.4	91.17	7	91.63	90.60	-1.6	17,463	-0.01%
2023/06/02	13	90.56	3	91.03	90.60	10	17,273	0.06%
2023/06/01	4	91.92	4.3	91.68	89.60	-0.2	17,110	0.00%
2023/05/31	3	86.73	1.2	87.14	87.60	1.9	16,730	0.01%
2023/05/30	7.2	87.88	37	87.48	86.60	-29.8	16,779	-0.18%
2023/05/29	1	82.80	0	0.00	82.80	1	16,189	0.01%
2023/05/26	1	82.60	2	83.25	82.20	-1	16,720	-0.01%
2023/05/25	10	83.94	1	84.40	83.40	9	16,790	0.05%
2023/05/24	1	83.00	1.9	84.08	85.30	-0.9	16,784	-0.01%
2023/05/23	13	85.17	8.6	84.00	83.70	4.4	16,779	0.03%
2023/05/22	1	81.00	6.2	82.89	84.20	-5.2	16,625	-0.03%
2023/05/19	5	80.34	2	80.40	80.40	3	16,605	0.02%
2023/05/18	5	81.06	7	81.96	81.80	-2	17,232	-0.01%
2023/05/17	10	80.38	14	81.16	81.10	-4	17,202	-0.02%
2023/05/16	22	78.80	29	77.88	79.60	-7	16,929	-0.04%
2023/05/15	5	77.46	2	76.75	76.70	3	16,975	0.02%
2023/05/12	15	76.96	17.2	77.38	78.30	-2.2	17,522	-0.01%
2023/05/11	15	76.96	17.2	77.38	75.90	-2.2	17,605	-0.01%
2023/05/10	5	78.06	5	78.64	79.10	0	17,858	0.00%
2023/05/09	2	77.30	0	0.00	77.10	2	18,040	0.01%
2023/05/08	2	77.15	2	77.10	78.10	0	18,373	0.00%
2023/05/05	11	77.65	3	77.30	77.40	8	19,117	0.04%
2023/05/04	16.2	76.98	15	77.20	77.80	1.2	20,127	0.01%
2023/05/03	6	78.32	14	77.81	77.60	-8	20,629	-0.04%
2023/05/02	3	80.77	7	80.07	80.00	-4	21,995	-0.02%
2023/04/28	9	81.23	10	80.69	80.60	-1	22,329	0.00%
2023/04/27	7	80.10	7	79.77	80.50	0	22,911	0.00%
2023/04/26	3	78.40	3	78.83	79.80	0	23,222	0.00%
2023/04/25	8	79.90	7.1	79.51	78.50	1	23,224	0.00%
2023/04/24	5	80.08	4	80.50	80.90	1	23,268	0.00%
2023/04/21	13	80.50	3	79.90	80.30	10	23,333	0.04%
2023/04/20	42	81.31	28.4	81.91	82.00	13.6	23,300	0.06%
2023/04/19	3	85.17	1.1	84.18	83.20	1.9	23,430	0.01%
2023/04/18	18.4	85.24	49	83.69	85.70	-30.6	23,376	-0.13%
2023/04/17	3	80.93	5	81.18	81.80	-2	22,746	-0.01%
2023/04/14	17	78.17	11	78.49	79.10	6	22,664	0.03%
2023/04/13	5	78.22	12	77.98	77.60	-7	22,469	-0.03%
2023/04/12	0	0.00	9	75.63	75.60	-9	22,228	-0.04%
2023/04/11	0	0.00	3	75.17	74.70	-3	22,378	-0.01%
2023/04/10	1	73.90	0	0.00	74.80	1	22,442	0.00%
2023/04/07	1	73.90	0	0.00	74.30	1	22,682	0.00%
2023/04/06	8	73.48	4	74.05	73.70	4	22,946	0.02%
2023/03/31	2	75.85	0	0.00	75.20	2	23,097	0.01%
2023/03/30	0	0.00	1	76.70	76.50	-1	23,290	0.00%
2023/03/28	2.1	74.95	0	0.00	74.50	2.1	24,135	0.01%
2023/03/27	34	77.36	32	76.41	75.50	2	24,251	0.01%
2023/03/24	1	78.00	7	78.49	78.80	-6	24,380	-0.02%
2023/03/23	16	76.31	21	76.83	77.50	-5	24,792	-0.02%
2023/03/22	1	77.30	2	76.90	76.40	-1	25,520	0.00%
2023/03/21	36	77.89	33.2	77.75	77.30	2.8	25,958	0.01%
2023/03/20	2.1	75.76	3	75.83	75.80	-0.9	26,583	0.00%
2023/03/17	7	74.99	2	75.15	75.70	5	26,757	0.02%
2023/03/16	16.2	74.87	10	74.28	73.90	6.2	27,143	0.02%
2023/03/15	17.1	76.93	24	77.55	75.90	-6.9	27,463	-0.03%
2023/03/14	3	74.80	3.1	74.77	75.50	-0.1	27,639	0.00%
2023/03/13	15	73.17	41	73.54	76.00	-26	27,805	-0.09%
2023/03/10	9.1	73.05	13.1	73.64	72.40	-4	28,035	-0.01%
2023/03/09	13	76.19	0	0.00	76.00	13	28,440	0.05%
2023/03/08	29.3	77.53	0	0.00	77.60	29.3	29,589	0.10%
2023/03/07	0	0.00	1	79.30	79.20	-1	31,679	0.00%
2023/03/06	0	0.00	1	79.00	79.00	-1	32,545	0.00%
2023/03/03	5	78.18	2.2	78.68	78.10	2.8	33,580	0.01%
2023/03/02	17.3	78.97	28	80.72	78.80	-10.7	33,809	-0.03%
2023/03/01	26	82.02	23	82.23	81.60	3	34,331	0.01%
2023/02/24	30.1	81.59	29.2	81.84	81.30	0.9	34,926	0.00%
2023/02/23	0	0.00	4.1	79.99	80.00	-4.1	35,006	-0.01%
2023/02/22	8.6	78.38	3	77.97	78.10	5.6	35,078	0.02%
2023/02/21	17.1	81.55	24.2	81.00	80.90	-7.1	35,210	-0.02%
2023/02/20	12	80.13	5	80.42	80.60	7	35,453	0.02%
2023/02/17	16	80.48	14	81.55	80.00	2	36,109	0.01%
2023/02/16	16.1	81.65	26.9	81.74	81.50	-10.8	36,232	-0.03%
2023/02/15	5.1	78.38	24	78.63	77.90	-18.9	35,580	-0.05%
2023/02/14	4	77.25	5.1	76.89	77.20	-1.1	35,384	0.00%
2023/02/13	15	77.81	3	77.67	77.50	12	35,365	0.03%
2023/02/10	18.5	79.15	26	79.08	79.00	-7.5	35,162	-0.02%
2023/02/09	18	77.28	7	77.41	76.90	11	34,580	0.03%
2023/02/08	20.2	76.95	18.2	76.82	77.80	2.1	34,426	0.01%
2023/02/07	8	77.70	4	77.95	77.80	4	34,045	0.01%
2023/02/06	34.4	77.82	26	78.13	77.50	8.4	33,809	0.02%
2023/02/03	44.4	79.65	41	79.10	78.10	3.4	33,486	0.01%
2023/02/02	48	81.45	15.3	80.76	79.50	32.8	32,779	0.10%
2023/02/01	23	82.76	28.1	83.94	84.50	-5.1	31,891	-0.02%
2023/01/31	67	79.61	58.1	80.23	82.90	8.9	31,435	0.03%
2023/01/30	5	75.08	28.2	77.71	78.10	-23.2	30,031	-0.08%
2023/01/17	73	70.49	78	69.95	71.00	-5	29,893	-0.02%
2023/01/16	20.1	68.03	42	68.49	69.20	-22	29,626	-0.07%
2023/01/13	14	66.84	12	66.66	66.80	2	29,718	0.01%
2023/01/12	7	66.01	5	66.70	66.20	2	29,684	0.01%
2023/01/11	5	67.12	3	67.47	66.50	2	29,471	0.01%
2023/01/10	36	67.76	42	68.06	67.20	-6	29,388	-0.02%
2023/01/09	29	68.23	32	68.59	68.20	-3	29,198	-0.01%
2023/01/06	13.1	66.36	25.3	66.33	66.20	-12.2	28,481	-0.04%
2023/01/05	40	65.76	53	65.58	65.70	-13	27,989	-0.05%
2023/01/04	4	65.28	8	65.18	65.70	-4	27,698	-0.01%
2023/01/03	4	62.73	6	63.18	63.20	-2	27,350	-0.01%
2022/12/30	11	62.35	2.5	62.16	62.00	8.5	27,175	0.03%
2022/12/29	7.4	60.33	4	60.98	61.40	3.4	27,061	0.01%
2022/12/28	4	61.68	3	61.93	61.60	1	26,892	0.00%
2022/12/27	3	61.17	6.1	62.03	61.90	-3.1	26,747	-0.01%
2022/12/26	9	59.97	3.1	60.49	61.10	5.9	26,468	0.02%
2022/12/23	8.1	58.97	1	59.50	59.10	7.1	26,197	0.03%
2022/12/22	19.2	60.25	17	59.74	59.70	2.2	25,954	0.01%
2022/12/21	4	61.97	7	60.90	60.00	-3	25,720	-0.01%
2022/12/20	15.1	63.41	10	61.86	61.40	5.1	25,370	0.02%
2022/12/19	3	64.33	9	64.44	64.20	-6	24,857	-0.02%
2022/12/16	1	65.10	1	64.10	64.10	0	24,654	0.00%
2022/12/15	13	67.21	10	67.65	66.50	3	24,382	0.01%
2022/12/14	28	67.32	27.1	67.34	66.80	0.9	23,822	0.00%
2022/12/13	12	65.40	21	65.51	65.00	-9	23,062	-0.04%
2022/12/12	19.2	64.90	17.3	65.99	66.60	1.9	22,467	0.01%
2022/12/09	5	62.66	7	62.40	62.30	-2	21,593	-0.01%
2022/12/08	11	62.40	10	62.85	63.00	1	21,338	0.00%
2022/12/07	12	64.43	6	63.32	63.40	6	20,901	0.03%
2022/12/06	6	65.12	7	65.44	64.90	-1	20,373	0.00%
2022/12/05	8	66.85	18	67.11	66.90	-10	19,893	-0.05%
2022/12/02	34.1	66.83	11	67.21	66.70	23.1	19,576	0.12%
2022/12/01	30.1	66.56	40	67.04	67.90	-9.9	18,949	-0.05%
2022/11/30	66.3	64.87	62.4	65.38	65.20	3.9	18,126	0.02%
2022/11/29	44.4	66.07	42.1	66.78	63.70	2.3	16,812	0.01%
2022/11/28	35	63.08	24	62.40	64.80	11	14,714	0.07%
2022/11/25	54.1	59.81	58.2	59.82	60.60	-4.1	14,089	-0.03%
2022/11/24	7	57.10	13.4	57.26	57.70	-6.4	12,958	-0.05%
2022/11/23	42	56.56	42	56.88	57.10	0	12,521	0.00%
2022/11/22	47	54.73	50	54.60	54.90	-3	11,541	-0.03%
2022/11/21	9	52.69	53.6	53.66	54.10	-44.6	10,587	-0.42%
2022/11/18	13	49.33	16	48.96	49.20	-3	9,933	-0.03%
2022/11/17	20.2	50.84	24	50.93	50.20	-3.8	9,704	-0.04%
2022/11/16	17	50.16	12	50.82	50.90	5	9,257	0.05%
2022/11/15	16.5	49.20	23	49.96	51.10	-6.5	8,791	-0.07%
2022/11/14	26	48.08	45	48.16	49.50	-19	7,961	-0.24%
2022/11/11	0	0.00	6	44.93	45.00	-6	7,484	-0.08%
2022/11/10	1	44.45	0	0.00	44.40	1	7,462	0.01%
2022/11/09	12.7	45.70	0.3	45.12	44.80	12.4	7,416	0.17%
2022/11/08	3	45.57	0	0.00	45.35	3	7,303	0.04%
2022/11/07	0	0.00	5.2	45.67	45.75	-5.2	7,330	-0.07%
2022/11/04	10	44.40	0	0.00	45.05	10	7,310	0.14%
2022/11/03	12	44.62	2	44.68	44.45	10	7,270	0.14%
2022/11/02	0	0.00	10	45.50	45.20	-10	7,337	-0.14%
2022/10/31	1	46.25	0	0.00	45.60	1	7,566	0.01%
2022/10/28	3	46.15	7.3	46.24	45.75	-4.3	7,556	-0.06%
2022/10/27	1	45.55	20.5	45.58	46.55	-19.5	7,447	-0.26%
2022/10/26	12	44.60	10	44.88	44.40	2	7,331	0.03%
2022/10/25	20	44.39	2	44.88	44.30	18	7,207	0.25%
2022/10/24	19	45.82	17	45.72	46.00	2	6,936	0.03%
2022/10/21	18	43.50	29.1	44.34	45.05	-11.1	6,516	-0.17%
2022/10/20	14	41.48	1	41.45	41.35	13	5,996	0.22%
2022/10/19	4	43.11	3	43.42	43.00	1	5,965	0.02%
2022/10/18	1	43.45	11	42.85	42.80	-10	6,023	-0.17%
2022/10/17	16	43.54	4	43.30	43.45	12	6,156	0.20%
2022/10/14	8	41.96	3	42.33	42.80	5	6,177	0.08%
2022/10/13	3	42.02	3	42.10	41.05	0	6,136	0.00%
2022/10/12	1	40.90	1	41.20	41.05	0	6,071	0.00%
2022/10/11	1	41.70	1	40.80	40.80	0	6,175	0.00%
2022/10/07	0	0.00	11	42.28	42.90	-11	6,221	-0.18%
2022/10/06	0	0.00	1	41.85	41.25	-1	6,295	-0.02%
2022/10/05	5	42.15	0.2	41.20	41.20	4.8	6,646	0.07%
2022/10/03	0	0.00	0.1	40.90	40.75	-0.1	7,032	0.00%
2022/09/30	1	40.80	0	0.00	41.05	1	7,162	0.01%
2022/09/28	0	0.00	1	42.00	41.20	-1	7,355	-0.01%
2022/09/27	1	42.80	2	42.80	42.65	-1	7,378	-0.01%
2022/09/26	1	42.45	1	41.75	41.85	0	7,436	0.00%
2022/09/21	0	0.00	3	42.73	42.60	-3	8,031	-0.04%
2022/09/20	5	42.45	5	42.95	43.30	0	8,266	0.00%
2022/09/19	0	0.00	1	42.00	41.95	-1	8,537	-0.01%
2022/09/15	0	0.00	1	42.30	42.05	-1	9,548	-0.01%
2022/09/14	0	0.00	0.6	42.05	42.20	-0.6	9,969	-0.01%
2022/09/13	0	0.00	1	42.10	42.15	-1	10,474	-0.01%
2022/09/12	0.2	42.45	0	42.20	42.30	0.2	10,661	0.00%
2022/09/08	0.1	42.10	0	0.00	42.35	0.1	10,844	0.00%
2022/09/07	6.1	42.05	1	41.85	41.85	5.1	11,040	0.05%
2022/09/06	4	42.98	4	42.08	42.05	0	11,057	0.00%
2022/09/05	12	43.76	7	43.82	43.40	5	11,033	0.05%
2022/09/02	7	43.01	21	42.89	43.85	-14	11,015	-0.13%
2022/09/01	5	43.07	4	43.01	43.20	1	10,804	0.01%
2022/08/29	12	40.30	1	40.05	40.15	11	10,523	0.10%
2022/08/26	8	40.98	1	40.15	41.00	7	10,537	0.07%
2022/08/25	4.3	40.10	1	40.00	39.85	3.3	10,558	0.03%
2022/08/24	0.1	41.00	0	0.00	40.70	0.1	10,758	0.00%
2022/08/23	1.1	40.76	0	0.00	40.85	1.1	10,817	0.01%
2022/08/22	0.2	41.05	0	0.00	40.85	0.2	10,847	0.00%
2022/08/19	13.2	41.45	0	0.00	41.30	13.2	10,809	0.12%
2022/08/18	1.1	41.57	0	0.00	41.50	1.1	10,867	0.01%
2022/08/17	1	42.25	1	42.20	41.95	0	10,930	0.00%
2022/08/16	0.1	42.45	2	42.43	42.40	-1.9	10,886	-0.02%
2022/08/15	2	42.55	0	0.00	42.55	2	10,870	0.02%
2022/08/12	0	0.00	2	41.80	42.40	-2	10,881	-0.02%
2022/08/11	0	0.00	1	41.80	41.80	-1	10,866	-0.01%
2022/08/10	2	42.05	0	0.00	41.95	2	10,869	0.02%
2022/08/09	2	41.43	6	41.83	42.20	-4	10,889	-0.04%
2022/08/08	10.1	40.73	11.2	41.11	41.45	-1.1	10,907	-0.01%
2022/08/05	0.1	44.30	3	43.95	43.80	-2.9	10,664	-0.03%
2022/08/03	0	0.00	1	44.20	44.05	-1	10,503	-0.01%
2022/08/02	0	0.00	7	45.13	45.10	-7	10,414	-0.07%
2022/08/01	1	45.45	1	45.50	45.55	0	10,361	0.00%
2022/07/28	0	0.00	10	45.53	45.45	-10	10,296	-0.10%
2022/07/27	11	46.00	1	46.00	46.20	10	10,234	0.10%
2022/07/22	7	45.84	2	45.93	45.95	5	9,867	0.05%
2022/07/21	2	46.78	5	46.89	46.95	-3	9,614	-0.03%
2022/07/20	5	47.75	1	47.50	47.50	4	9,444	0.04%
2022/07/19	1	48.30	1	47.80	48.05	0	9,371	0.00%
2022/07/18	14	48.26	15.1	48.30	48.50	-1.1	9,321	-0.01%
2022/07/15	5	48.29	3	47.97	48.00	2	9,207	0.02%
2022/07/14	7	49.01	15	48.82	49.00	-8	9,075	-0.09%
2022/07/13	22.1	49.15	32.1	49.06	49.00	-10	8,896	-0.11%
2022/07/12	10	46.90	23.1	46.68	46.90	-13.1	8,479	-0.15%
2022/07/11	7	46.60	4.7	46.31	46.10	2.3	8,246	0.03%
2022/07/08	2.1	44.30	1	44.50	44.70	1.1	8,045	0.01%
2022/07/07	4	42.81	2.1	43.77	43.70	1.9	7,907	0.02%
2022/07/06	11.3	43.10	0	0.00	42.50	11.3	7,786	0.14%
2022/07/05	5	44.34	2	44.33	44.50	3	7,651	0.04%
2022/07/04	0	0.00	5	45.30	44.40	-5	7,573	-0.07%
2022/07/01	14	44.76	52.2	44.91	44.40	-38.2	7,468	-0.51%
2022/06/30	8.1	46.82	2	46.95	47.20	6.1	7,202	0.08%
2022/06/29	16	47.53	69	48.67	47.50	-53	6,978	-0.76%
2022/06/28	9	48.96	9	49.06	48.35	0	6,707	0.00%
2022/06/27	8	49.46	45	49.05	50.20	-37	6,443	-0.57%
2022/06/24	11.2	49.92	21.6	50.03	50.00	-10.4	6,089	-0.17%
2022/06/23	71	50.91	40	50.33	50.50	31	5,800	0.53%
2022/06/22	86	49.59	19	49.56	49.10	67	4,986	1.34%
2022/06/21	62	48.42	21	48.54	49.75	41	4,553	0.90%
2022/06/20	6	45.75	8	45.45	45.30	-2	3,987	-0.05%
2022/06/17	11	45.97	8	46.53	46.10	3	3,770	0.08%
2022/06/16	15	46.50	26	46.37	45.80	-11	3,557	-0.31%
2022/06/15	0	0.00	11	45.17	45.40	-11	3,336	-0.33%
2022/06/14	11	44.54	1	44.80	44.80	10	3,285	0.31%
2022/06/13	0	0.00	10.1	45.87	45.40	-10.1	3,201	-0.31%
2022/06/09	0.3	45.07	10.5	45.19	45.20	-10.2	3,089	-0.33%
2022/06/08	0	44.35	5	44.20	44.35	-5	3,099	-0.16%
2022/06/07	0	0.00	13	44.90	44.35	-13	3,070	-0.42%
2022/06/06	0	0.00	14.5	44.99	44.70	-14.5	3,007	-0.48%
2022/06/02	22.2	45.67	0	0.00	45.15	22.2	3,005	0.74%
2022/06/01	22.1	45.68	2	45.60	45.80	20.1	2,937	0.68%
2022/05/31	0	0.00	3	44.00	44.45	-3	2,668	-0.11%
2022/05/30	0	0.00	4	43.58	43.70	-4	2,530	-0.16%
2022/05/25	2	43.18	2	43.20	43.15	0	2,352	0.00%
2022/05/20	0.1	41.89	0	0.00	41.95	0.1	2,280	0.00%
2022/05/19	25	42.00	26	42.25	42.20	-1	2,270	-0.04%
2022/05/18	0	0.00	8	42.03	42.05	-8	2,204	-0.36%
2022/05/17	3	41.83	0	0.00	41.95	3	2,198	0.14%
2022/05/16	1	41.85	1	41.90	42.00	0	2,128	0.00%
2022/05/13	1	40.30	0	0.00	40.10	1	1,945	0.05%
2022/05/12	1	38.25	0	0.00	38.10	1	1,868	0.05%
2022/05/09	1	39.00	0	0.00	38.70	1	1,865	0.05%
2022/04/25	0	0.00	4	40.54	40.10	-4	2,081	-0.19%
2022/04/21	3	41.40	0	0.00	41.10	3	2,154	0.14%
2022/04/19	0	0.00	0	40.15	40.35	0	2,202	0.00%
2022/04/14	0.1	40.65	0	0.00	40.50	0.1	2,350	0.00%
2022/04/12	0.2	39.50	0	0.00	39.10	0.2	2,472	0.01%
2022/04/08	0	0.00	0	39.90	39.90	0	2,701	0.00%
2022/04/01	0.1	40.45	4	40.35	40.35	-3.9	2,797	-0.14%
2022/03/31	4	40.70	8	40.75	40.70	-4	2,820	-0.14%
2022/03/29	0	0.00	1	40.50	40.50	-1	2,871	-0.03%
2022/03/28	0	0.00	2	40.25	40.10	-2	2,875	-0.07%
2022/03/24	0	0.00	2	40.45	40.55	-2	2,930	-0.07%
2022/03/21	2	39.98	0	0.00	39.95	2	3,002	0.07%
2022/03/17	0	0.00	1	39.55	39.60	-1	3,024	-0.03%
2022/03/15	1	38.75	0	0.00	38.85	1	3,033	0.03%
2022/03/14	0	0.00	1	39.15	39.10	-1	3,026	-0.03%
2022/03/11	1.2	39.35	0	0.00	39.05	1.2	3,025	0.04%
2022/03/10	1	40.00	0	0.00	40.30	1	2,959	0.03%
2022/03/08	1.2	38.97	5	38.90	38.90	-3.8	2,973	-0.13%
2022/03/07	1	39.90	0	0.00	39.70	1	2,936	0.03%
2022/02/25	0	0.00	1	40.85	40.85	-1	3,128	-0.03%
2022/02/24	1.2	40.89	0	0.00	40.70	1.2	3,250	0.04%
2022/02/23	0	42.00	0	0.00	41.85	0	3,355	0.00%
2022/02/18	2	42.25	1	42.30	42.40	1	3,706	0.03%
2022/02/17	0	0.00	1	42.25	42.25	-1	3,963	-0.03%
2022/02/15	0	0.00	1	41.60	41.55	-1	4,040	-0.02%
2022/01/26	2.2	40.81	0	0.00	40.80	2.2	4,330	0.05%
2022/01/25	1	40.80	0	0.00	40.80	1	4,417	0.02%
2022/01/21	0.2	41.70	0	0.00	41.35	0.2	4,537	0.00%
2022/01/19	2	42.28	0	0.00	41.80	2	4,576	0.04%
2022/01/17	0.1	43.15	2	43.10	43.10	-1.9	4,644	-0.04%
2022/01/13	0	0.00	13	43.51	43.45	-13	4,898	-0.27%
2022/01/12	1	42.65	0	0.00	42.60	1	4,951	0.02%
2022/01/10	0	42.90	0	0.00	43.30	0	5,515	0.00%
2022/01/07	5	44.05	6	43.83	43.60	-1	5,730	-0.02%
2022/01/05	1	43.35	71	43.02	43.55	-70	5,988	-1.17%
2022/01/03	1.2	42.38	3	42.52	42.85	-1.8	6,645	-0.03%
2021/12/30	0	0.00	1	42.00	41.90	-1	6,725	-0.01%
2021/12/28	3	41.95	0	0.00	41.85	3	6,959	0.04%
2021/12/27	0	0.00	0.1	41.95	42.00	-0.1	7,032	0.00%
2021/12/23	0	0.00	0.6	41.90	41.95	-0.6	7,243	-0.01%
2021/12/22	0	0.00	3	41.75	41.60	-3	7,395	-0.04%
2021/12/15	0	0.00	2	41.15	41.15	-2	8,731	-0.02%
2021/12/14	2	41.20	0	0.00	41.10	2	9,503	0.02%
2021/12/10	5	41.60	0	0.00	41.35	5	10,132	0.05%
2021/12/09	5	41.65	0	0.00	41.70	5	10,150	0.05%
2021/12/02	0	0.00	1	41.25	41.30	-1	10,165	-0.01%
2021/12/01	1	41.45	2	41.55	41.55	-1	10,150	-0.01%
2021/11/30	7	41.46	0	0.00	41.00	7	10,150	0.07%
2021/11/26	20	41.75	2	41.63	41.60	18	10,092	0.18%
2021/11/25	3	43.15	1	42.85	42.40	2	10,021	0.02%
2021/11/24	20	43.11	0	0.00	42.80	20	10,011	0.20%
2021/11/23	21	43.40	1	44.40	43.15	20	9,994	0.20%
2021/11/22	1	43.85	41	44.14	44.05	-40	9,908	-0.40%
2021/11/19	10	43.60	2	43.65	43.30	8	9,740	0.08%
2021/11/18	18	43.80	8	43.53	43.10	10	9,587	0.10%
2021/11/17	1	43.45	7	43.49	43.40	-6	9,523	-0.06%
2021/11/16	10	43.25	21	42.42	43.35	-11	9,379	-0.12%
2021/11/15	0	0.00	15	42.05	41.90	-15	9,147	-0.16%
2021/11/11	27	40.88	1	41.10	40.80	26	9,095	0.29%
2021/11/10	1	41.70	0	0.00	41.55	1	9,033	0.01%
2021/11/08	0	0.00	1	42.00	41.50	-1	8,969	-0.01%
2021/11/05	3	41.63	0	0.00	41.85	3	8,947	0.03%
2021/11/04	5	42.01	0	0.00	41.50	5	8,966	0.06%
2021/11/02	2	42.05	2	41.85	41.50	0	8,965	0.00%
2021/11/01	0	41.75	7	41.56	41.35	-7	8,871	-0.08%
2021/10/29	4	41.46	4	41.15	41.10	0	8,813	0.00%
2021/10/28	0	42.10	0	0.00	41.90	0	8,730	0.00%
2021/10/26	6	42.50	5	42.30	42.40	1	8,666	0.01%
2021/10/25	0	42.90	1	42.85	42.70	-1	8,597	-0.01%
2021/10/22	3.1	42.32	14	42.69	42.20	-10.9	8,522	-0.13%
2021/10/21	2	41.88	4	42.66	43.10	-2	8,420	-0.02%
2021/10/20	13	41.54	1	42.45	41.40	12	8,208	0.15%
2021/10/19	8	42.11	7	42.40	41.90	1	8,091	0.01%
2021/10/18	43	43.96	59	42.87	42.15	-16	7,879	-0.20%
2021/10/15	4	43.51	5	44.00	44.25	-1	7,551	-0.01%
2021/10/14	4	43.16	0	0.00	42.95	4	7,346	0.05%
2021/10/13	2	42.90	0	0.00	43.65	2	7,244	0.03%
2021/10/12	10	43.26	1	42.80	42.70	9	7,081	0.13%
2021/10/08	38	43.89	31	43.94	44.20	7	6,883	0.10%
2021/10/07	2	42.23	2	42.75	43.05	0	6,326	0.00%
2021/10/06	18	42.15	5	41.55	42.15	13	6,118	0.21%
2021/10/05	9	40.25	5	40.20	40.30	4	5,905	0.07%
2021/10/04	5	40.60	1	40.65	40.60	4	5,852	0.07%
2021/10/01	5	40.53	0	0.00	40.25	5	5,782	0.09%
2021/09/30	5	42.00	0	0.00	42.70	5	5,642	0.09%
2021/09/29	1	42.40	92.2	41.88	42.00	-91.2	5,550	-1.64%
2021/09/28	6	42.08	0	0.00	42.80	6	5,453	0.11%
2021/09/27	18	44.05	17.1	44.64	43.10	0.9	5,411	0.02%
2021/09/24	3.1	43.50	6	43.83	44.00	-2.9	5,138	-0.06%
2021/09/23	10	43.55	4	43.88	43.80	6	4,989	0.12%
2021/09/22	40.1	44.26	46.1	43.70	43.70	-6	4,756	-0.13%
2021/09/17	51.1	43.64	23.2	44.07	43.95	27.8	4,291	0.65%
2021/09/16	5	40.98	5	41.02	41.15	0	3,610	0.00%
2021/09/15	2.1	39.66	4	40.01	40.30	-1.9	3,399	-0.06%
2021/09/13	0	37.90	0	0.00	38.05	0	3,189	0.00%
2021/09/09	1	36.90	0	0.00	36.85	1	3,326	0.03%
2021/09/07	0	0.00	1	37.65	37.50	-1	3,374	-0.03%
2021/08/30	0	0.00	1	38.20	38.10	-1	3,373	-0.03%
2021/08/24	1	37.00	0	0.00	36.95	1	3,388	0.03%
2021/08/20	0	0.00	1	36.45	36.35	-1	3,439	-0.03%
2021/08/13	2	38.58	0	0.00	38.50	2	3,483	0.06%
2021/08/12	2	39.05	0	0.00	39.05	2	3,491	0.06%
2021/08/11	2	39.35	0	0.00	39.15	2	3,558	0.06%
2021/08/10	1	39.60	0	0.00	39.40	1	3,646	0.03%
2021/08/02	0	39.95	1	39.85	40.30	-1	4,323	-0.02%
2021/07/29	1.7	40.03	0	0.00	40.25	1.7	4,468	0.04%
2021/07/28	0	40.14	0	0.00	39.70	0	4,571	0.00%
2021/07/22	0	0.00	1	40.90	40.70	-1	5,087	-0.02%
2021/07/19	0	42.00	0	0.00	41.35	0	5,206	0.00%
2021/07/16	0	0.00	1	43.00	42.50	-1	5,419	-0.02%
2021/07/15	0.1	41.40	0	0.00	41.75	0.1	5,568	0.00%
2021/07/12	0	0.00	2	42.20	42.50	-2	6,040	-0.03%
2021/07/06	0	42.80	1	42.80	42.70	-1	7,871	-0.01%
2021/07/02	1	43.25	2	43.05	43.00	-1	8,189	-0.01%
2021/07/01	0	0.00	2	42.60	42.15	-2	8,194	-0.02%
2021/06/29	1	42.35	0	42.30	42.30	1	8,331	0.01%
2021/06/25	0	0.00	1	42.45	42.50	-1	8,515	-0.01%
2021/06/24	3	41.70	6	42.28	42.75	-3	8,614	-0.03%
2021/06/23	1	41.30	0	0.00	41.60	1	8,997	0.01%
2021/06/22	0	0.00	37	40.00	40.00	-37	9,683	-0.38%
2021/06/21	38	39.76	0	0.00	39.50	38	10,778	0.35%
2021/06/17	0	0.00	1	40.25	40.20	-1	10,808	-0.01%
2021/06/11	0	0.00	1	39.70	39.65	-1	11,273	-0.01%
2021/06/08	1	39.85	0	0.00	39.65	1	11,406	0.01%
2021/06/03	0.1	40.00	0	0.00	40.10	0.1	11,617	0.00%
2021/06/02	1	39.75	10	39.95	40.10	-9	11,720	-0.08%
2021/06/01	0	0.00	1	39.75	40.10	-1	11,728	-0.01%
2021/05/31	11	39.64	1	39.95	39.45	10	11,793	0.08%
2021/05/28	1	39.65	1	39.70	39.70	0	11,827	0.00%
2021/05/27	2	38.65	2	38.65	38.80	0	11,868	0.00%
2021/05/26	0	0.00	10	39.60	39.80	-10	11,895	-0.08%
2021/05/25	6	39.97	2.5	39.80	39.55	3.5	12,015	0.03%
2021/05/24	1	39.40	0	0.00	39.50	1	12,265	0.01%
2021/05/21	0.5	39.20	3	39.20	39.20	-2.5	12,377	-0.02%
2021/05/20	18	38.77	0	0.00	38.60	18	12,562	0.14%
2021/05/19	0.1	39.01	10	39.13	39.20	-9.9	12,798	-0.08%
2021/05/18	0.1	38.30	11	38.13	38.85	-10.9	12,797	-0.09%
2021/05/17	17	36.37	1	36.65	36.00	16	12,762	0.13%
2021/05/14	9	39.22	23	39.84	38.90	-14	12,672	-0.11%
2021/05/12	25	37.94	10.3	40.09	38.10	14.7	12,478	0.12%
2021/05/11	3.2	40.55	0	0.00	40.60	3.2	12,357	0.03%
2021/05/10	0	0.00	1	42.55	43.20	-1	12,322	-0.01%
2021/05/07	0	0.00	2	42.60	42.90	-2	12,358	-0.02%
2021/05/05	0.1	40.65	0	0.00	40.40	0.1	12,720	0.00%
2021/05/04	2	40.48	21	40.35	40.50	-19	12,698	-0.15%
2021/05/03	0.1	43.90	1	43.75	42.95	-0.9	12,571	-0.01%
2021/04/27	0	0.00	1	45.90	45.60	-1	12,645	-0.01%
2021/04/26	1	45.10	0	0.00	44.75	1	12,694	0.01%
2021/04/23	1.2	44.50	1	44.75	44.60	0.2	12,780	0.00%
2021/04/22	9	45.77	2	45.95	44.35	7	12,901	0.05%
2021/04/21	3	46.82	0	0.00	46.50	3	12,842	0.02%
2021/04/20	2	46.85	5	47.50	47.85	-3	12,734	-0.02%
2021/04/19	10	46.25	61	46.17	46.40	-51	12,771	-0.40%
2021/04/16	9	45.75	10	45.64	45.65	-1	12,810	-0.01%
2021/04/15	6	45.73	21	45.91	45.55	-15	12,884	-0.12%
2021/04/14	12	46.88	12	46.79	47.20	0	12,794	0.00%
2021/04/13	18	47.14	20	47.40	46.80	-2	13,010	-0.02%
2021/04/12	21.1	46.09	24	46.19	46.30	-2.9	12,787	-0.02%
2021/04/09	19	44.69	7	44.60	44.70	12	13,190	0.09%
2021/04/08	5	43.99	10.2	43.93	44.05	-5.2	13,439	-0.04%
2021/04/07	1	44.00	1	43.95	43.95	0	13,403	0.00%
2021/04/06	1.3	44.00	32	44.19	44.00	-30.8	13,536	-0.23%
2021/04/01	2	44.08	8	43.88	44.45	-6	14,220	-0.04%
2021/03/31	15	44.05	4	44.09	44.05	11	14,437	0.08%
2021/03/30	5	43.48	3	43.38	43.35	2	14,258	0.01%
2021/03/29	3	43.22	21	43.32	43.45	-18	14,224	-0.13%
2021/03/26	26.3	43.63	45.2	43.66	43.25	-19	14,084	-0.13%
2021/03/25	92.2	46.57	17	46.07	45.10	75.2	13,578	0.55%
2021/03/24	33	46.36	61	45.48	46.65	-28	12,788	-0.22%
2021/03/23	8	43.06	2	42.58	42.45	6	11,679	0.05%
2021/03/22	11	42.08	0	0.00	42.45	11	11,591	0.09%
2021/03/19	8	42.26	3	42.10	42.10	5	11,540	0.04%
2021/03/18	50	43.31	42	42.99	42.80	8	11,438	0.07%
2021/03/17	15	43.79	1.5	43.70	43.30	13.5	11,313	0.12%
2021/03/15	11.1	42.36	1.5	42.35	42.25	9.6	10,985	0.09%
2021/03/12	14	42.61	7	42.50	42.50	7	10,965	0.06%
2021/03/11	0	0.00	2	42.50	42.40	-2	10,998	-0.02%
2021/03/10	1.2	42.36	5	42.90	42.35	-3.8	10,968	-0.03%
2021/03/09	1	41.80	2.1	41.81	42.85	-1.1	10,911	-0.01%
2021/03/08	13	42.19	6	42.80	42.10	7	10,839	0.06%
2021/03/05	1	41.20	0	0.00	41.50	1	10,725	0.01%
2021/03/04	3	41.60	3	42.05	41.60	0	10,714	0.00%
2021/03/03	2	41.30	2	41.60	41.85	0	10,655	0.00%
2021/03/02	16.2	41.66	5	42.58	41.20	11.2	10,597	0.11%
2021/02/26	8	41.76	1	41.85	41.65	7	10,553	0.07%
2021/02/25	20	42.62	15.8	42.72	42.60	4.2	10,566	0.04%
2021/02/24	10	42.19	1	41.35	41.40	9	10,518	0.09%
2021/02/23	4	43.00	7	43.16	43.55	-3	10,325	-0.03%
2021/02/22	7	43.11	0	0.00	42.90	7	10,227	0.07%
2021/02/19	4	43.86	9	43.05	43.70	-5	10,159	-0.05%
2021/02/18	5	40.96	0	0.00	41.10	5	9,965	0.05%
2021/02/17	10	40.75	5	40.72	40.90	5	10,053	0.05%
2021/02/05	8	40.15	11	40.25	40.00	-3	10,018	-0.03%
2021/02/04	2	40.68	1	40.40	40.35	1	9,982	0.01%
2021/02/03	1	41.40	10	41.30	40.95	-9	9,973	-0.09%
2021/02/02	11	41.06	8	41.00	41.15	3	9,943	0.03%
2021/02/01	8	40.22	0	0.00	40.45	8	9,892	0.08%
2021/01/29	1	41.95	22.2	41.46	40.90	-21.2	9,858	-0.21%
2021/01/28	38	41.78	18	41.51	41.35	20	9,789	0.20%
2021/01/27	19	42.12	7	43.06	43.20	12	9,589	0.13%
2021/01/26	0.1	41.84	1	41.23	41.10	-0.9	9,261	-0.01%
2021/01/25	6	41.99	1	42.60	41.95	5	9,225	0.05%
2021/01/22	11	41.77	11.2	41.11	43.20	-0.2	9,197	0.00%
2021/01/21	12	41.64	12	41.13	40.95	0	9,061	0.00%
2021/01/20	31	42.28	22	41.52	41.45	9	8,987	0.10%
2021/01/19	18	43.09	12	43.18	43.05	6	8,845	0.07%
2021/01/18	16	43.15	18	43.10	43.55	-2	8,730	-0.02%
2021/01/15	14	42.58	0	0.00	42.75	14	8,578	0.16%
2021/01/14	51	44.20	64	44.01	44.30	-13	8,366	-0.16%
2021/01/13	1	44.30	31.1	44.69	44.45	-30.1	8,162	-0.37%
2021/01/12	40	44.65	1.2	44.30	43.95	38.9	8,071	0.48%
2021/01/11	25	47.69	4	46.79	46.80	21	7,913	0.27%
2021/01/08	12.3	47.76	32	46.98	46.55	-19.8	7,853	-0.25%
2021/01/07	24.1	48.18	36	49.27	48.00	-12	7,662	-0.16%
2021/01/06	57	49.66	50	48.78	49.00	7	7,415	0.09%
2021/01/05	18.3	50.21	13	49.62	48.85	5.3	6,700	0.08%
2021/01/04	23	48.79	47	48.89	50.90	-24	6,279	-0.38%
2020/12/31	42.1	45.38	37.3	45.58	46.90	4.8	5,551	0.09%
2020/12/30	0.1	41.85	0	0.00	42.85	0.1	5,130	0.00%
2020/12/29	5	42.52	24	42.28	42.20	-19	5,130	-0.37%
2020/12/28	40.1	43.29	55	43.12	43.50	-15	4,966	-0.30%
2020/12/25	51	39.74	28.4	40.50	41.05	22.6	4,236	0.53%
2020/12/24	2	37.70	0	0.00	37.35	2	3,943	0.05%
2020/12/21	0.5	37.15	0	0.00	37.25	0.5	3,955	0.01%
2020/12/15	1	36.60	0	0.00	36.50	1	4,114	0.02%
2020/12/14	2	36.60	2	36.90	36.70	0	4,295	0.00%
2020/12/11	1	36.75	0	0.00	36.80	1	4,351	0.02%
2020/12/10	1	37.60	0	0.00	37.65	1	4,463	0.02%
2020/12/08	16	37.80	2	37.70	37.65	14	4,692	0.30%
2020/12/07	7.7	37.61	20	37.68	37.65	-12.3	4,911	-0.25%
2020/12/04	1	38.25	1	38.85	38.45	0	5,046	0.00%
2020/12/02	1	38.80	0	0.00	38.55	1	5,096	0.02%
2020/12/01	0	0.00	1	39.05	38.80	-1	5,203	-0.02%
2020/11/30	10	39.18	1	39.30	39.00	9	5,256	0.17%
2020/11/27	2	38.70	0	0.00	39.35	2	5,360	0.04%
2020/11/26	0	39.20	0.4	39.20	39.20	-0.4	5,594	-0.01%
2020/11/25	0	0.00	0	39.15	39.50	0	5,902	0.00%
2020/11/24	0	0.00	20.3	39.00	38.75	-20.3	6,017	-0.34%
2020/11/23	0	0.00	4	40.45	40.10	-4	6,060	-0.07%
2020/11/20	0	0.00	4	39.69	40.05	-4	6,286	-0.06%
2020/11/19	0	0.00	9	39.30	38.90	-9	6,314	-0.14%
2020/11/18	4	38.91	13.3	39.32	39.00	-9.3	6,319	-0.15%
2020/11/17	0	0.00	1	37.00	38.10	-1	6,289	-0.02%
2020/11/16	4	36.76	5	37.23	37.70	-1	6,399	-0.02%
2020/11/13	1	36.25	0	0.00	36.25	1	6,375	0.02%
2020/11/12	0	0.00	38	35.50	36.00	-38	6,632	-0.57%
2020/11/11	0	0.00	6	36.00	35.90	-6	6,804	-0.09%
2020/11/10	0	0.00	20	34.85	35.05	-20	6,818	-0.29%
2020/11/09	1	34.15	0	34.65	34.50	1	6,897	0.01%
2020/11/06	28	34.11	0	0.00	34.00	28	7,052	0.40%
2020/11/05	22	34.90	0	0.00	34.90	22	7,399	0.30%
2020/11/04	14	35.05	0	0.00	35.15	14	7,647	0.18%
2020/10/30	12.1	36.07	10	35.90	35.60	2.1	7,864	0.03%
2020/10/29	11	37.91	0	0.00	37.55	11	7,849	0.14%
2020/10/26	0.4	38.25	22	38.67	38.30	-21.6	8,080	-0.27%
2020/10/23	10	38.05	0	0.00	38.05	10	8,107	0.12%
2020/10/21	10.7	38.11	10	38.55	38.20	0.7	8,288	0.01%
2020/10/20	13	37.95	13.2	38.22	38.30	-0.2	8,430	0.00%
2020/10/19	30.8	38.06	2.1	39.03	38.00	28.7	8,490	0.34%
2020/10/06	4	23.75	3	23.62	23.95	1	8,403	0.01%
2020/10/05	1	22.70	0	0.00	22.85	1	8,393	0.01%
2020/09/30	4	23.03	0	0.00	22.95	4	8,477	0.05%
2020/09/29	2	23.25	2	23.30	23.30	0	8,629	0.00%
2020/09/25	2	22.50	0	0.00	22.60	2	8,961	0.02%
2020/09/24	2	22.40	0	0.00	22.55	2	8,931	0.02%
2020/09/23	7	23.04	0	0.00	22.80	7	8,866	0.08%
2020/09/22	3	23.53	0	0.00	23.40	3	8,809	0.03%
2020/09/21	1	24.10	1	24.30	24.30	0	8,759	0.00%
2020/09/18	1	23.95	2	24.28	24.30	-1	8,856	-0.01%
2020/09/17	0	0.00	1	23.75	23.75	-1	8,918	-0.01%
2020/09/16	9	23.61	0	0.00	23.50	9	8,958	0.10%
2020/09/15	6	23.78	0	0.00	23.75	6	8,950	0.07%
2020/09/14	0	0.00	19	23.63	23.60	-19	9,023	-0.21%
2020/09/11	4	23.80	0	0.00	23.70	4	9,128	0.04%
2020/09/10	1	24.60	1	24.35	24.35	0	9,194	0.00%
2020/09/09	1	24.70	2	24.50	24.45	-1	9,265	-0.01%
2020/09/08	5	24.56	3	24.60	24.25	2	9,286	0.02%
2020/09/07	1	25.25	3	25.57	25.20	-2	9,275	-0.02%
2020/09/04	6	25.42	1	25.45	25.45	5	9,415	0.05%
2020/09/03	4	25.60	5	25.68	25.30	-1	9,458	-0.01%
2020/09/02	7	25.67	1	26.15	25.70	6	9,787	0.06%
2020/09/01	0	0.00	8	25.60	25.90	-8	10,242	-0.08%
2020/08/31	1	25.75	8	25.01	25.30	-7	10,258	-0.07%
2020/08/28	1	24.85	2	24.78	24.65	-1	10,694	-0.01%
2020/08/27	12	24.80	4	24.74	24.75	8	10,730	0.07%
2020/08/26	3	24.80	2	25.05	25.10	1	10,706	0.01%
2020/08/25	5	24.53	0	0.00	24.40	5	10,706	0.05%
2020/08/24	2	24.83	2	24.80	24.85	0	10,717	0.00%
2020/08/21	25	24.94	107	24.85	25.10	-82	10,745	-0.76%	大賣/
2020/08/20	56	23.31	63	24.04	23.30	-7	10,541	-0.07%
2020/08/19	7	24.51	1	25.60	24.75	6	10,319	0.06%
2020/08/18	19	24.99	7	24.96	25.35	12	10,271	0.12%
2020/08/17	24	25.06	24	25.07	25.15	0	10,263	0.00%
2020/08/14	4	23.81	2	23.85	23.85	2	10,253	0.02%
2020/08/13	32	24.60	3	24.33	24.40	29	10,722	0.27%
2020/08/12	8	24.33	44	24.56	24.40	-36	11,160	-0.32%
2020/08/11	105	24.46	111	24.68	24.55	-6	11,315	-0.05%	大買/大賣/
2020/08/10	19	24.20	0	0.00	24.20	19	11,238	0.17%
2020/08/07	6	24.83	5	24.34	24.00	1	11,141	0.01%
2020/08/06	1	24.05	16	24.00	23.90	-15	10,896	-0.14%
2020/08/04	2	23.60	20	23.55	23.50	-18	10,813	-0.17%
2020/08/03	65	23.40	3	23.85	23.45	62	10,766	0.58%
2020/07/31	61	23.25	44	23.66	23.70	17	10,628	0.16%
2020/07/30	23	22.85	55	22.98	23.00	-32	10,275	-0.31%
2020/07/29	10	21.80	102	21.80	21.80	-92	10,056	-0.91%	大賣/
2020/07/28	24	21.08	21	20.85	20.85	3	10,052	0.03%
2020/07/27	3	21.13	2	20.75	20.70	1	10,058	0.01%
2020/07/23	7	21.85	27	21.85	21.85	-20	10,053	-0.20%
2020/07/22	30	21.77	1	21.75	21.65	29	10,037	0.29%
2020/07/21	0	0.00	1	22.00	21.90	-1	10,042	-0.01%
2020/07/20	59	21.47	1	21.45	21.40	58	10,001	0.58%
2020/07/17	10	21.53	32	21.50	21.45	-22	10,058	-0.22%
2020/07/16	15	21.78	41	21.70	21.80	-26	10,100	-0.26%
2020/07/15	4	21.60	1	22.00	21.65	3	10,074	0.03%
2020/07/14	10	21.58	0	0.00	21.55	10	10,050	0.10%
2020/07/13	0	0.00	2	21.50	21.45	-2	10,089	-0.02%
2020/07/10	4	21.10	0	0.00	21.10	4	10,118	0.04%
2020/07/09	34	21.23	22	21.15	21.10	12	10,131	0.12%
2020/07/08	89	21.45	1	21.45	21.40	88	10,172	0.87%
2020/07/07	6	21.63	2	21.40	22.25	4	10,259	0.04%
2020/07/06	24	21.16	0	0.00	21.25	24	10,679	0.22%
2020/07/03	5	21.25	0	0.00	21.20	5	11,003	0.05%
2020/07/02	35	21.31	0	0.00	21.25	35	11,299	0.31%
2020/07/01	3	21.30	0	0.00	21.35	3	11,619	0.03%
2020/06/30	5	21.47	0	0.00	21.55	5	11,996	0.04%
2020/06/29	4	21.23	1	21.45	21.15	3	12,611	0.02%
2020/06/24	14	21.79	11	21.93	21.90	3	12,541	0.02%
2020/06/23	15	22.32	1	22.10	22.15	14	12,518	0.11%
2020/06/22	8	22.48	0	0.00	22.55	8	12,531	0.06%
2020/06/19	2	22.55	16	22.79	22.50	-14	12,547	-0.11%
2020/06/18	11	22.66	3	22.58	22.50	8	12,504	0.06%
2020/06/17	12	22.81	3	22.93	22.90	9	12,471	0.07%
2020/06/16	1	22.65	5	22.78	22.80	-4	12,489	-0.03%
2020/06/15	14	22.41	61	22.29	22.10	-47	12,420	-0.38%
2020/06/12	11	22.11	2	21.85	22.25	9	12,415	0.07%
2020/06/11	6	23.13	7	22.91	22.70	-1	12,296	-0.01%
2020/06/10	11	23.52	0	0.00	23.85	11	12,240	0.09%
2020/06/09	60	23.97	24	23.91	23.85	36	12,160	0.30%
2020/06/08	5	23.10	21	23.15	23.20	-16	11,764	-0.14%
2020/06/05	8	22.49	16	22.22	22.30	-8	11,237	-0.07%
2020/06/04	3	21.35	23	21.96	22.35	-20	11,126	-0.18%
2020/06/03	6	20.32	35	20.27	20.35	-29	10,578	-0.27%
2020/06/02	26	20.15	3	20.30	20.10	23	10,602	0.22%
2020/06/01	2	20.10	21	20.26	20.30	-19	10,650	-0.18%
2020/05/29	9	19.88	6	20.09	19.80	3	10,614	0.03%
2020/05/28	10	20.05	0	0.00	19.80	10	10,651	0.09%
2020/05/27	3	19.80	31	19.90	19.90	-28	10,612	-0.26%
2020/05/26	17	19.98	22	20.16	19.90	-5	10,745	-0.05%
2020/05/25	10	20.05	1	20.15	20.25	9	10,725	0.08%
2020/05/22	10	20.13	10	20.25	20.05	0	10,719	0.00%
2020/05/21	28	20.61	62	20.36	20.60	-34	10,663	-0.32%
2020/05/20	92	19.85	131	20.11	20.35	-39	10,541	-0.37%	大賣/
2020/05/19	7	19.13	123	19.17	19.70	-116	10,116	-1.15%	大賣/鉅額交易
2020/05/18	66	17.51	39	17.85	17.95	27	9,692	0.28%
2020/05/15	36	16.92	0	0.00	16.90	36	9,511	0.38%
2020/05/12	28	16.73	62	16.68	16.75	-34	9,612	-0.35%
2020/05/11	40	16.69	3	16.80	16.90	37	9,800	0.38%
2020/05/08	20	16.40	10	16.30	16.35	10	10,006	0.10%
2020/05/07	16	16.62	0	0.00	16.45	16	10,091	0.16%
2020/05/06	10.5	16.50	0	0.00	16.40	10.5	10,143	0.10%
2020/05/05	3	16.50	4	16.80	16.65	-1	10,113	-0.01%
2020/05/04	1	16.70	0	0.00	16.70	1	10,085	0.01%
2020/04/30	0	0.00	4	17.46	17.40	-4	10,060	-0.04%
2020/04/29	13	17.57	4	17.44	17.55	9	9,996	0.09%
2020/04/28	12	17.06	1	16.95	16.90	11	9,978	0.11%
2020/04/27	1	16.95	2	17.00	17.10	-1	9,904	-0.01%
2020/04/24	1	16.75	50	16.76	16.70	-49	9,845	-0.50%
2020/04/23	56	17.05	2	17.05	17.00	54	9,776	0.55%
2020/04/22	4	16.51	0	0.00	16.55	4	9,690	0.04%
2020/04/21	17	16.93	0	0.00	16.75	17	9,616	0.18%
2020/04/20	13	17.76	0	0.00	17.70	13	9,464	0.14%
2020/04/17	12	18.41	1	17.90	17.80	11	9,427	0.12%
2020/04/16	36	18.09	3	18.03	18.20	33	9,317	0.35%
2020/04/15	6	18.68	0	0.00	18.35	6	9,244	0.06%
2020/04/14	0	0.00	16	18.67	18.45	-16	9,153	-0.17%
2020/04/13	6	18.73	1	18.80	18.70	5	9,024	0.06%
2020/04/10	6	18.96	0	0.00	18.75	6	8,882	0.07%
2020/04/09	18	18.78	20	18.82	18.50	-2	8,637	-0.02%
2020/04/08	26	17.56	21.1	17.72	18.15	4.9	7,968	0.06%
2020/04/07	6.2	16.54	17	16.20	16.50	-10.8	7,539	-0.14%
2020/04/06	9	15.49	136	14.84	15.55	-127	7,210	-1.76%	大賣/鉅額交易
2020/04/01	37	14.88	6	14.71	14.85	31	6,853	0.45%
2020/03/31	123.1	14.87	27	14.74	14.70	96.1	6,443	1.49%	大買/
2020/03/27	0	0.00	5	16.68	16.30	-5	5,786	-0.09%
2020/03/26	2	16.65	17	16.16	16.65	-15	5,713	-0.26%
2020/03/25	0	0.00	3	15.50	15.50	-3	5,625	-0.05%
2020/03/23	4	14.50	0	0.00	14.45	4	5,505	0.07%
2020/03/20	5	15.11	3	15.50	15.15	2	5,562	0.04%
2020/03/19	18	14.85	5	14.50	14.50	13	5,495	0.24%
2020/03/18	2	16.75	0	0.00	16.10	2	5,345	0.04%
2020/03/17	21	16.27	40	16.51	16.40	-19	5,310	-0.36%
2020/03/16	8	17.16	3	18.00	17.00	5	5,212	0.10%
2020/03/13	29	17.08	6	17.43	17.60	23	5,173	0.44%
2020/03/12	8	19.16	1	19.05	18.60	7	5,023	0.14%
2020/03/11	2	20.35	11	20.06	19.65	-9	4,910	-0.18%
2020/03/10	1	19.90	9	20.27	20.35	-8	4,867	-0.16%
2020/03/09	33	20.13	26	20.23	20.10	7	4,794	0.15%
2020/03/06	11	20.39	10	20.43	20.35	1	4,655	0.02%
2020/03/05	21	21.05	2	20.90	21.00	19	4,563	0.42%
2020/03/04	2	21.20	1	21.00	21.15	1	4,486	0.02%
2020/03/03	0	0.00	2	21.00	20.85	-2	4,407	-0.05%
2020/03/02	23	20.67	6	20.11	20.30	17	4,305	0.39%
2020/02/27	10	20.91	16	21.19	20.40	-6	4,172	-0.14%
2020/02/26	5	21.27	13	21.54	21.55	-8	4,034	-0.20%
2020/02/25	3	20.62	0	0.00	20.80	3	3,835	0.08%
2020/02/21	10	20.93	0	0.00	20.95	10	3,682	0.27%
2020/02/20	1	20.75	0	0.00	21.05	1	3,614	0.03%
2020/02/19	1	20.90	11	20.82	20.90	-10	3,444	-0.29%
2020/02/14	1	19.75	0	0.00	19.80	1	3,248	0.03%
2020/02/12	10	20.00	4	19.96	20.05	6	3,161	0.19%
2020/02/11	4	19.54	8	19.84	19.65	-4	3,040	-0.13%
2020/02/10	9	19.86	7	19.87	19.90	2	2,847	0.07%
2020/02/07	13	19.24	4	19.11	19.25	9	2,539	0.35%
2020/02/06	2	18.28	4	18.40	18.75	-2	2,407	-0.08%
2020/02/04	0	0.00	1	17.50	17.35	-1	2,323	-0.04%
2020/02/03	3	17.33	0	0.00	17.15	3	2,303	0.13%
2020/01/30	20	18.16	0	0.00	17.95	20	2,238	0.89%
2020/01/17	0	0.00	5	19.15	19.25	-5	2,146	-0.23%
2020/01/15	0	0.00	22	19.10	19.10	-22	2,168	-1.01%
2020/01/14	25	19.16	3	19.15	19.20	22	2,197	1.00%
2020/01/10	0	0.00	32	18.95	19.00	-32	2,303	-1.39%
2020/01/08	16	18.91	0	0.00	18.70	16	2,348	0.68%
2020/01/06	33	19.36	47	19.44	19.20	-14	2,347	-0.60%
2020/01/03	5	19.58	0	0.00	19.50	5	2,391	0.21%
2020/01/02	67	19.65	0	0.00	19.60	67	2,383	2.81%
2019/12/27	1	19.45	0	0.00	19.35	1	2,450	0.04%
2019/12/23	2	19.43	0	0.00	19.35	2	2,563	0.08%
2019/12/20	3	19.50	0	0.00	19.40	3	2,563	0.12%
2019/12/19	3	19.48	0	0.00	19.45	3	2,550	0.12%
2019/12/17	65	19.49	3	19.65	19.75	62	2,559	2.42%
2019/12/16	1	19.20	0	0.00	19.20	1	2,516	0.04%
2019/12/13	2	18.98	0	0.00	18.95	2	2,589	0.08%
2019/12/11	2	19.20	0	0.00	19.15	2	2,851	0.07%
2019/12/06	3	18.80	0.2	18.80	18.80	2.8	2,894	0.10%
2019/12/05	0	0.00	2	18.83	18.80	-2	3,019	-0.07%
2019/12/04	1	18.95	0	0.00	18.95	1	3,010	0.03%
2019/12/03	1	18.95	0	0.00	18.90	1	3,028	0.03%
2019/12/02	1	19.05	0	0.00	19.00	1	3,035	0.03%
2019/11/29	3	19.25	0	0.00	19.15	3	3,035	0.10%
2019/11/21	0	0.00	10	18.75	18.75	-10	3,116	-0.32%
2019/11/18	1	18.70	10	18.85	18.80	-9	3,179	-0.28%
2019/11/15	10	18.55	0	0.00	18.70	10	3,276	0.31%
2019/11/13	0	0.00	4	19.15	19.05	-4	3,257	-0.12%
2019/11/11	0	0.00	5.1	19.25	19.20	-5.1	3,510	-0.14%
2019/11/08	0	0.00	3	19.60	19.65	-3	3,598	-0.08%
2019/10/25	0	0.00	4	19.70	19.65	-4	4,554	-0.09%
2019/10/23	3	19.60	0.8	19.70	19.65	2.2	4,951	0.04%
2019/10/22	0	0.00	1	19.85	19.80	-1	4,970	-0.02%
2019/10/21	18	19.92	0	0.00	19.85	18	5,024	0.36%
2019/10/17	3	19.62	2	19.60	19.70	1	5,096	0.02%
2019/10/16	3	19.70	0.2	19.60	19.55	2.9	5,099	0.06%
2019/10/15	1	19.20	0	0.00	19.25	1	5,062	0.02%
2019/10/14	0	0.00	3	19.40	19.40	-3	5,142	-0.06%
2019/10/09	0	0.00	4	18.99	18.95	-4	5,240	-0.08%
2019/10/08	0	0.00	3	19.30	19.25	-3	5,411	-0.06%
2019/10/04	1	19.45	26	19.34	19.40	-25	5,551	-0.45%
2019/10/02	1	19.60	0.4	19.60	19.60	0.6	5,636	0.01%
2019/10/01	10	19.80	0	0.00	19.80	10	5,725	0.17%
2019/09/27	9	19.76	1	19.85	19.65	8	5,854	0.14%
2019/09/26	0	0.00	2	20.13	20.15	-2	5,899	-0.03%
2019/09/23	0	0.00	30	20.20	20.30	-30	6,249	-0.48%
2019/09/19	3	20.63	0	0.00	20.60	3	6,527	0.05%
2019/09/18	11	20.36	0	0.00	20.40	11	6,707	0.16%
2019/09/17	39	20.48	5	20.42	20.10	34	6,676	0.51%
2019/09/10	0	0.00	23	21.15	21.10	-23	6,912	-0.33%
2019/09/09	35	21.55	2	21.50	21.35	33	6,974	0.47%
2019/09/05	0	0.00	12	20.78	20.85	-12	7,119	-0.17%
2019/09/04	0	0.00	1	20.80	20.90	-1	7,295	-0.01%
2019/08/30	1	20.90	0	0.00	20.90	1	7,736	0.01%
2019/08/28	1	21.05	0	0.00	21.15	1	8,083	0.01%
2019/08/27	1	20.90	0	0.00	20.60	1	8,269	0.01%
2019/08/26	10	20.75	0	0.00	20.70	10	8,468	0.12%
2019/08/23	5	20.90	7	20.95	20.95	-2	8,667	-0.02%
2019/08/22	7	20.99	0	0.00	21.00	7	9,296	0.08%
2019/08/21	25	20.75	0	0.00	20.95	25	9,722	0.26%
2019/08/20	1	20.60	13	20.85	20.60	-12	10,331	-0.12%
2019/08/16	2	21.25	0	0.00	21.30	2	10,429	0.02%
2019/08/15	0	0.00	2	21.40	21.10	-2	10,583	-0.02%
2019/08/14	1	21.90	0	0.00	21.90	1	10,655	0.01%
2019/08/13	10	22.48	18	22.50	22.25	-8	10,900	-0.07%
2019/08/12	1	22.45	1	23.10	23.15	0	11,551	0.00%
2019/08/06	6	22.32	42	22.39	22.70	-36	12,036	-0.30%
2019/08/05	0	0.00	6	23.12	22.90	-6	12,002	-0.05%
2019/08/02	4	23.23	4	23.10	23.05	0	11,956	0.00%
2019/08/01	2	23.70	12	23.78	23.60	-10	11,864	-0.08%
2019/07/31	5	24.10	0	0.00	24.00	5	11,789	0.04%
2019/07/30	12	24.10	0	0.00	24.30	12	11,699	0.10%
2019/07/29	19	24.31	3	24.22	24.45	16	11,611	0.14%
2019/07/26	29	23.35	118	23.92	23.90	-89	11,344	-0.78%	大賣/
2019/07/25	0	0.00	3	22.45	22.65	-3	10,970	-0.03%
2019/07/24	3	22.35	2	22.35	22.35	1	10,959	0.01%
2019/07/23	0	0.00	4	22.85	22.55	-4	10,920	-0.04%
2019/07/22	7	23.24	3	23.15	23.20	4	10,850	0.04%
2019/07/19	2	23.40	0	0.00	23.35	2	10,746	0.02%
2019/07/16	3	23.52	13	23.46	23.45	-10	10,642	-0.09%
2019/07/15	4	23.43	4	23.30	23.90	0	10,573	0.00%
2019/07/12	12	23.53	192	23.58	23.15	-180	10,479	-1.72%	大賣/鉅額交易
2019/07/11	0	0.00	47	23.87	23.95	-47	10,325	-0.46%
2019/07/10	0	0.00	3	23.97	23.85	-3	10,321	-0.03%
2019/07/09	2	23.80	10	23.65	23.80	-8	10,487	-0.08%
2019/07/08	2	23.65	3	23.77	23.60	-1	10,552	-0.01%
2019/07/05	0	0.00	5	23.45	23.60	-5	10,474	-0.05%
2019/07/04	1	23.60	4	23.50	23.50	-3	10,403	-0.03%
2019/07/03	1	23.00	1	22.95	23.00	0	10,384	0.00%
2019/07/02	2	23.48	1	23.45	23.45	1	10,383	0.01%
2019/07/01	41	23.10	1	23.25	23.25	40	10,231	0.39%
2019/06/28	0	0.00	4	22.70	22.80	-4	10,096	-0.04%
2019/06/27	3	22.85	48	22.81	22.80	-45	10,070	-0.45%
2019/06/26	2	22.90	8	22.95	22.95	-6	10,027	-0.06%
2019/06/25	10	22.54	209	22.60	22.60	-199	10,079	-1.97%	大賣/鉅額交易
2019/06/24	5	22.00	9	22.06	22.10	-4	9,829	-0.04%
2019/06/21	15	22.13	28	22.18	22.05	-13	9,757	-0.13%
2019/06/20	10	21.81	9	22.06	22.15	1	9,569	0.01%
2019/06/19	10	21.60	1	21.70	21.80	9	9,332	0.10%
2019/06/18	51	21.63	3	21.65	21.50	48	9,249	0.52%
2019/06/17	14	21.60	0	0.00	21.45	14	9,199	0.15%
2019/06/14	0	0.00	1	21.65	21.80	-1	9,094	-0.01%
2019/06/13	91	21.89	23	21.85	21.60	68	9,022	0.75%
2019/06/12	130	22.02	0.2	22.10	22.00	129.8	8,821	1.47%	大買/鉅額交易
2019/06/11	1	22.50	1	22.60	22.60	0	8,623	0.00%
2019/06/10	0	0.00	1	22.75	22.50	-1	8,484	-0.01%
2019/06/06	1	22.80	3	22.90	22.55	-2	8,361	-0.02%
2019/06/05	5	23.55	0	0.00	23.20	5	8,178	0.06%
2019/06/04	4	23.54	21	23.43	23.10	-17	7,985	-0.21%
2019/06/03	3	23.33	1	23.40	23.25	2	7,805	0.03%
2019/05/31	2	24.15	11	23.93	23.85	-9	7,586	-0.12%
2019/05/30	3	24.12	50	24.10	23.85	-47	7,354	-0.64%
2019/05/29	40	24.30	212	24.16	24.00	-172	7,142	-2.41%	大賣/鉅額交易
2019/05/28	24	24.03	6	23.73	23.55	18	6,501	0.28%
2019/05/27	24	23.75	7.3	23.63	23.95	16.7	6,045	0.28%
2019/05/24	4	21.73	0	0.00	21.80	4	5,396	0.07%
2019/05/23	4	21.98	0	0.00	21.80	4	5,322	0.08%
2019/05/22	2	22.45	5	22.50	22.55	-3	5,186	-0.06%
2019/05/21	19	21.94	0.2	22.25	22.25	18.8	4,989	0.38%
2019/05/20	1	23.00	8	22.52	22.50	-7	4,829	-0.14%
2019/05/17	31	21.43	46	22.21	22.15	-15	4,370	-0.34%
2019/05/16	18	20.80	10	20.75	20.50	8	3,649	0.22%
2019/05/15	0	0.00	10	20.05	20.30	-10	3,246	-0.31%
2019/05/14	23	19.80	15	19.88	20.20	8	3,131	0.26%
2019/05/10	0	0.00	10	19.25	19.15	-10	2,856	-0.35%
2019/05/03	10	19.60	0	0.00	19.65	10	2,819	0.35%
2019/04/23	0	0.00	2.7	19.91	19.95	-2.7	2,782	-0.10%
2019/04/22	0	0.00	5	19.90	19.90	-5	2,783	-0.18%
2019/04/19	0	0.00	18	19.85	19.85	-18	2,786	-0.65%
2019/04/18	18	19.66	0	0.00	19.80	18	2,787	0.65%
2019/04/17	5	19.40	0	0.00	19.60	5	2,778	0.18%
2019/04/16	11	19.38	6	19.30	19.20	5	2,716	0.18%
2019/04/12	0	0.00	4	20.05	20.05	-4	2,411	-0.17%
2019/04/11	0	0.00	3	20.45	20.35	-3	2,304	-0.13%
2019/04/09	0	0.00	5	20.75	20.60	-5	2,251	-0.22%
2019/04/08	10	20.20	0	0.00	20.25	10	2,147	0.47%
2019/04/02	0	0.00	7	19.80	19.70	-7	2,053	-0.34%
2019/04/01	0	0.00	6	19.70	19.70	-6	2,102	-0.29%
2019/03/29	0	0.00	5	19.65	19.45	-5	2,083	-0.24%
2019/03/28	5	19.94	15	19.97	19.90	-10	2,029	-0.49%
2019/03/20	0	0.00	1	18.90	18.95	-1	2,178	-0.05%
2019/03/18	0	0.00	1	18.85	18.90	-1	2,282	-0.04%
2019/03/11	10	18.70	5	18.90	19.00	5	3,947	0.13%
2019/03/05	0	0.00	1	18.95	18.90	-1	4,104	-0.02%
2019/02/20	0	0.00	3	18.70	18.65	-3	4,062	-0.07%
2019/02/15	5	18.75	2	18.73	18.65	3	4,083	0.07%
2019/02/13	5	18.46	0	0.00	18.50	5	4,016	0.12%
2019/02/11	1	18.50	0	0.00	18.40	1	4,049	0.02%
2019/01/30	0	0.00	12	18.40	18.35	-12	4,044	-0.30%
2019/01/29	0	0.00	1	18.50	18.50	-1	4,053	-0.02%
2019/01/28	1	18.35	0	0.00	18.55	1	4,040	0.02%
2019/01/18	17	18.06	0	0.00	18.00	17	4,086	0.42%
2019/01/17	5	18.00	0	0.00	18.05	5	4,132	0.12%
2019/01/14	0	0.00	46	17.82	17.85	-46	4,161	-1.11%
2019/01/11	17	17.84	0	0.00	17.80	17	4,193	0.41%
2019/01/04	2	17.60	0	0.00	17.70	2	4,275	0.05%
2019/01/03	7	17.86	6	17.80	17.80	1	4,397	0.02%
2019/01/02	1	17.95	0	0.00	17.95	1	4,399	0.02%
2018/12/26	1	18.40	0	0.00	18.25	1	4,430	0.02%
2018/12/25	2	18.30	43	18.17	18.25	-41	4,443	-0.92%
2018/12/24	0	0.00	1	18.95	18.55	-1	4,446	-0.02%
2018/12/19	0	0.00	1	19.55	19.45	-1	4,479	-0.02%
2018/12/18	27	19.87	6	19.33	19.35	21	4,449	0.47%
2018/12/17	2	20.55	0	0.00	20.60	2	4,288	0.05%
2018/12/14	1	20.50	31	20.54	20.55	-30	4,241	-0.71%
2018/12/13	0	0.00	7	20.27	20.30	-7	4,159	-0.17%
2018/12/12	21	20.05	0	0.00	20.10	21	4,143	0.51%
2018/12/11	11	19.87	1	19.90	19.80	10	4,108	0.24%
2018/12/10	9	20.07	26	20.13	20.10	-17	4,107	-0.41%
2018/12/07	60	20.06	14	20.30	20.05	46	4,060	1.13%
2018/12/06	25	20.33	6	20.08	20.05	19	3,944	0.48%
2018/12/05	23	20.92	10	20.96	21.00	13	3,702	0.35%
2018/12/04	16	19.03	22	19.42	20.00	-6	2,803	-0.21%
2018/12/03	5	18.20	0	0.00	18.20	5	2,479	0.20%
2018/11/29	2	18.10	1	18.20	18.00	1	2,368	0.04%
2018/11/27	0	0.00	1	18.00	18.00	-1	2,341	-0.04%
2018/11/23	6	17.92	3	17.85	17.75	3	2,388	0.13%
2018/11/22	1	18.10	0	0.00	17.95	1	2,401	0.04%
2018/11/19	3	18.30	0	0.00	18.20	3	2,398	0.13%
2018/11/13	1	17.85	0	0.00	17.90	1	2,407	0.04%
2018/11/09	1	18.05	0	0.00	18.10	1	2,473	0.04%
2018/10/31	3	17.92	0	0.00	18.05	3	2,578	0.12%
2018/10/30	1	17.80	0	0.00	17.60	1	2,575	0.04%
2018/10/29	1	17.55	0	0.00	17.60	1	2,587	0.04%
2018/10/26	1	17.90	0	0.00	17.70	1	2,615	0.04%
2018/10/25	1	18.00	0	0.00	17.95	1	2,650	0.04%
2018/10/24	1	18.45	0	0.00	18.60	1	2,622	0.04%
2018/10/23	1	18.65	0	0.00	18.60	1	2,618	0.04%
2018/10/22	1	18.75	0	0.00	18.75	1	2,612	0.04%
2018/10/18	0	0.00	0.2	19.10	19.05	-0.2	2,629	-0.01%
2018/10/17	3	19.07	0	0.00	19.05	3	2,641	0.11%
2018/10/16	3	19.10	25	19.10	19.10	-22	2,604	-0.84%
2018/10/12	0	0.00	3	19.25	19.60	-3	2,525	-0.12%
2018/10/11	1	19.80	2	20.25	19.65	-1	2,494	-0.04%
2018/10/05	1	20.70	0	0.00	20.75	1	2,396	0.04%
2018/10/03	2	21.40	4	21.50	21.40	-2	2,363	-0.08%
2018/09/21	0.9	20.90	0	0.00	20.90	0.9	2,281	0.04%
2018/09/20	0	0.00	2	21.00	20.90	-2	2,376	-0.08%
2018/09/14	1	21.20	0	0.00	21.00	1	2,490	0.04%
2018/08/31	1	21.05	1	21.00	21.05	0	3,042	0.00%
2018/08/23	1	20.55	3	20.50	20.60	-2	3,189	-0.06%
2018/08/22	0	0.00	3	20.45	20.45	-3	3,234	-0.09%
2018/08/21	0	0.00	1	20.30	20.35	-1	3,258	-0.03%
2018/08/10	20	21.15	0	0.00	21.15	20	3,482	0.57%
2018/07/30	0	0.00	7	21.14	21.10	-7	3,785	-0.18%
2018/07/24	0	0.00	1	21.00	21.10	-1	3,757	-0.03%
2018/07/20	8	20.80	0	0.00	20.90	8	3,724	0.21%
2018/07/19	0	0.00	2	20.85	20.90	-2	3,722	-0.05%
2018/07/18	1	20.75	0	0.00	20.80	1	3,732	0.03%
2018/07/11	6	20.85	0	0.00	20.85	6	3,667	0.16%
2018/07/09	0	0.00	1	20.70	20.70	-1	3,649	-0.03%
2018/07/06	2	20.60	0	0.00	20.60	2	3,646	0.05%
2018/07/02	4	21.20	4	21.15	21.20	0	3,655	0.00%
2018/06/28	1	21.45	0	0.00	21.45	1	3,551	0.03%
2018/06/22	5	21.75	3	21.75	22.15	2	3,429	0.06%
2018/06/20	1	22.15	5	22.10	22.10	-4	3,202	-0.12%
2018/06/15	2	22.40	0	0.00	22.35	2	3,063	0.07%
2018/06/11	15	23.00	0	0.00	22.80	15	2,998	0.50%
2018/06/08	20	23.10	0	0.00	23.10	20	2,938	0.68%
2018/06/07	6	23.29	3	23.23	23.20	3	2,950	0.10%
2018/06/06	1	23.20	0	0.00	23.20	1	2,942	0.03%
2018/06/04	0	0.00	5	23.35	23.35	-5	2,873	-0.17%
2018/06/01	2	23.40	0	0.00	23.30	2	2,852	0.07%
2018/05/31	0	0.00	3	23.25	23.70	-3	2,870	-0.10%
2018/05/30	20	23.25	0	0.00	23.15	20	2,890	0.69%
2018/05/28	0	0.00	10	23.50	23.35	-10	2,879	-0.35%
2018/05/25	1	23.40	0	0.00	23.45	1	2,885	0.03%
2018/05/24	10	23.78	5	23.65	23.55	5	2,911	0.17%
2018/05/23	1	23.75	5	23.79	23.75	-4	2,847	-0.14%
2018/05/22	10	24.00	0	0.00	23.90	10	2,813	0.36%
2018/05/21	2	24.25	2	24.25	24.20	0	2,789	0.00%
2018/05/18	12	24.22	2	24.10	24.15	10	2,730	0.37%
2018/05/17	11	24.14	0	0.00	24.05	11	2,626	0.42%
2018/05/16	0	0.00	10	23.90	23.80	-10	2,492	-0.40%
2018/05/15	0	0.00	2	23.95	24.00	-2	2,474	-0.08%
2018/05/14	0	0.00	16	23.60	23.95	-16	2,493	-0.64%
2018/05/11	0	0.00	0.2	22.40	22.45	-0.2	2,256	-0.01%
2018/05/07	0	0.00	1	22.35	22.35	-1	2,271	-0.04%
2018/05/04	2	22.48	0	0.00	22.35	2	2,276	0.09%
2018/04/26	0	0.00	2	22.05	22.00	-2	2,401	-0.08%
2018/04/12	0	0.00	1	22.60	22.75	-1	2,655	-0.04%
2018/04/10	10	22.75	0	0.00	22.90	10	2,719	0.37%
2018/04/09	1	22.50	0	0.00	22.65	1	2,728	0.04%
2018/04/03	5	22.50	0	0.00	22.50	5	2,728	0.18%
2018/04/02	91	22.55	0.1	22.60	22.60	90.9	2,807	3.24%
2018/03/31	100	22.58	0	0.00	22.60	100	2,899	3.45%
2018/03/30	1	22.60	0	0.00	22.60	1	2,906	0.03%
2018/03/27	0	0.00	0.1	22.75	22.75	-0.1	2,883	0.00%
2018/03/26	30	22.70	0	0.00	22.75	30	2,893	1.04%
2018/03/21	1	23.30	0	0.00	23.20	1	2,937	0.03%
2018/03/19	7	23.35	0	0.00	23.35	7	3,107	0.23%
2018/03/16	3	23.17	0	0.00	23.30	3	3,209	0.09%
2018/03/12	16	23.25	0	0.00	23.45	16	3,217	0.50%
2018/03/09	34	23.24	0	0.00	23.20	34	3,280	1.04%
2018/03/08	12	23.35	12	23.35	23.25	0	3,391	0.00%
2018/03/07	1	23.25	1	23.25	23.20	0	3,493	0.00%
2018/03/06	1	23.30	0	0.00	23.30	1	3,597	0.03%
2018/03/01	1	23.55	1	23.40	23.35	0	4,957	0.00%
2018/02/27	3	23.25	0	0.00	23.35	3	5,029	0.06%
2018/02/23	0	0.00	17	22.75	22.80	-17	4,984	-0.34%
2018/02/21	11	22.31	0	0.00	22.35	11	5,061	0.22%
2018/01/19	0.1	23.55	0	0.00	23.55	0.1	5,022	0.00%
2018/01/18	0	0.00	16	24.00	23.70	-16	5,000	-0.32%
2018/01/17	32	23.72	4	23.75	24.00	28	4,962	0.56%
2018/01/16	4	23.43	1	23.40	23.45	3	4,939	0.06%
2018/01/11	2	23.20	0	0.00	23.25	2	5,002	0.04%
2018/01/09	0	0.00	0.3	23.55	23.60	-0.3	4,994	-0.01%
2018/01/08	2	23.70	0	0.00	23.65	2	4,977	0.04%
2018/01/04	2	23.55	6	23.55	23.40	-4	4,916	-0.08%
2018/01/03	7	23.74	0	0.00	23.65	7	4,899	0.14%